Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-09-29 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2000-12-29 | $17.84 | $18.38 | 471,200 |
| 2000-12-28 | $18.13 | $18.67 | 460,800 |
| 2000-12-27 | $18.44 | $18.99 | 421,400 |
| 2000-12-26 | $18.75 | $19.31 | 347,400 |
| 2000-12-22 | $19.09 | $19.67 | 359,200 |
| 2000-12-21 | $18.81 | $19.38 | 464,200 |
| 2000-12-20 | $18.75 | $19.31 | 581,200 |
| 2000-12-19 | $20.19 | $20.79 | 284,800 |
| 2000-12-18 | $20.44 | $21.05 | 332,600 |
| 2000-12-15 | $20.50 | $21.11 | 294,400 |
| 2000-12-14 | $21.19 | $21.82 | 262,800 |
| 2000-12-13 | $21.13 | $21.76 | 480,600 |
| 2000-12-12 | $21.28 | $21.92 | 213,400 |
| 2000-12-11 | $20.97 | $21.60 | 463,400 |
| 2000-12-08 | $19.94 | $20.54 | 578,400 |
| 2000-12-07 | $20.69 | $21.31 | 293,000 |
| 2000-12-06 | $21.25 | $21.89 | 349,600 |
| 2000-12-05 | $21.66 | $22.31 | 428,800 |
| 2000-12-04 | $21.53 | $22.18 | 373,400 |
| 2000-12-01 | $21.09 | $21.73 | 560,000 |
| 2000-11-30 | $21.19 | $21.82 | 587,600 |
| 2000-11-29 | $20.53 | $21.15 | 388,400 |
| 2000-11-28 | $20.91 | $21.53 | 531,600 |
| 2000-11-27 | $20.75 | $21.37 | 412,800 |
| 2000-11-24 | $21.16 | $21.79 | 230,600 |
| 2000-11-22 | $20.22 | $20.83 | 277,600 |
| 2000-11-21 | $21.06 | $21.69 | 295,000 |
| 2000-11-20 | $20.47 | $21.08 | 431,400 |
| 2000-11-17 | $20.94 | $21.57 | 280,400 |
| 2000-11-16 | $20.72 | $21.34 | 477,000 |
| 2000-11-15 | $21.16 | $21.79 | 424,000 |
| 2000-11-14 | $21.59 | $22.24 | 519,000 |
| 2000-11-13 | $21.41 | $22.05 | 521,000 |
| 2000-11-10 | $21.50 | $22.14 | 328,800 |
| 2000-11-09 | $21.88 | $22.53 | 706,600 |
| 2000-11-08 | $22.63 | $23.30 | 459,400 |
| 2000-11-07 | $23.38 | $24.08 | 462,600 |
| 2000-11-06 | $23.41 | $24.11 | 441,200 |
| 2000-11-03 | $23.16 | $23.85 | 359,200 |
| 2000-11-02 | $22.81 | $23.50 | 392,200 |
| 2000-11-01 | $22.81 | $23.50 | 673,800 |
| 2000-10-31 | $22.84 | $23.53 | 602,600 |
| 2000-10-30 | $23.09 | $23.79 | 480,600 |
| 2000-10-27 | $23.63 | $24.33 | 933,400 |
| 2000-10-26 | $23.28 | $23.98 | 889,400 |
| 2000-10-25 | $22.28 | $22.95 | 1,064,600 |
| 2000-10-24 | $22.50 | $23.17 | 1,774,200 |
| 2000-10-23 | $22.06 | $22.72 | 3,208,400 |
| 2000-10-20 | $22.56 | $23.24 | 421,800 |
| 2000-10-19 | $24.41 | $25.14 | 438,600 |
| 2000-10-18 | $23.97 | $24.69 | 209,400 |
| 2000-10-17 | $24.63 | $25.36 | 171,000 |
| 2000-10-16 | $25.09 | $25.85 | 203,400 |
| 2000-10-13 | $25.25 | $26.01 | 160,000 |
| 2000-10-12 | $24.25 | $24.98 | 125,000 |
| 2000-10-11 | $25.22 | $25.97 | 174,600 |
| 2000-10-10 | $26.56 | $27.36 | 240,400 |
| 2000-10-09 | $26.25 | $27.04 | 128,200 |
| 2000-10-06 | $26.41 | $27.20 | 186,400 |
| 2000-10-05 | $26.75 | $27.55 | 174,600 |
| 2000-10-04 | $25.72 | $26.49 | 87,000 |
| 2000-10-03 | $25.66 | $26.43 | 97,000 |
| 2000-10-02 | $26.34 | $27.13 | 227,800 |
| 2000-09-29 | $24.50 | $25.23 | 115,400 |
| 2000-09-28 | $24.97 | $25.72 | 289,600 |
| 2000-09-27 | $25.56 | $26.33 | 369,200 |
| 2000-09-26 | $26.50 | $27.29 | 300,800 |
| 2000-09-25 | $28.31 | $29.10 | 168,200 |
| 2000-09-22 | $28.75 | $29.55 | 198,800 |
| 2000-09-21 | $29.72 | $30.55 | 212,200 |
| 2000-09-20 | $30.19 | $31.03 | 270,600 |
| 2000-09-19 | $30.19 | $31.03 | 180,000 |
| 2000-09-18 | $30.03 | $30.87 | 537,400 |
| 2000-09-15 | $28.66 | $29.46 | 72,600 |
| 2000-09-14 | $29.28 | $30.10 | 76,000 |
| 2000-09-13 | $29.50 | $30.32 | 157,000 |
| 2000-09-12 | $29.03 | $29.84 | 189,600 |
| 2000-09-11 | $29.59 | $30.42 | 114,200 |
| 2000-09-08 | $30.28 | $31.13 | 154,600 |
| 2000-09-07 | $29.94 | $30.77 | 160,800 |
| 2000-09-06 | $29.69 | $30.52 | 127,600 |
| 2000-09-05 | $30.44 | $31.29 | 127,600 |
| 2000-09-01 | $31.06 | $31.93 | 196,800 |
| 2000-08-31 | $30.09 | $30.93 | 191,800 |
| 2000-08-30 | $30.31 | $31.16 | 237,400 |
| 2000-08-29 | $31.59 | $32.47 | 427,200 |
| 2000-08-28 | $29.41 | $30.23 | 193,600 |
| 2000-08-25 | $28.72 | $29.52 | 163,600 |
| 2000-08-24 | $29.13 | $29.94 | 174,400 |
| 2000-08-23 | $28.84 | $29.65 | 243,400 |
| 2000-08-22 | $28.25 | $29.04 | 183,000 |
| 2000-08-21 | $27.72 | $28.49 | 299,600 |
| 2000-08-18 | $28.53 | $29.33 | 268,200 |
| 2000-08-17 | $28.25 | $29.04 | 312,000 |
| 2000-08-16 | $28.94 | $29.74 | 380,400 |
| 2000-08-15 | $28.91 | $29.71 | 214,600 |
| 2000-08-14 | $29.69 | $30.52 | 188,400 |
| 2000-08-11 | $29.41 | $30.23 | 172,400 |
| 2000-08-10 | $29.94 | $30.77 | 133,800 |
| 2000-08-09 | $30.47 | $31.32 | 131,600 |
| 2000-08-08 | $30.47 | $31.32 | 326,400 |
| 2000-08-07 | $29.88 | $30.71 | 219,600 |
| 2000-08-04 | $29.38 | $30.19 | 177,200 |
| 2000-08-03 | $29.88 | $30.71 | 335,000 |
| 2000-08-02 | $30.66 | $31.51 | 156,200 |
| 2000-08-01 | $30.69 | $31.54 | 124,400 |
| 2000-07-31 | $30.63 | $31.48 | 266,200 |
| 2000-07-28 | $28.38 | $29.17 | 152,800 |
| 2000-07-27 | $28.69 | $29.49 | 158,600 |
| 2000-07-26 | $29.56 | $30.39 | 207,200 |
| 2000-07-25 | $30.69 | $31.54 | 268,600 |
| 2000-07-24 | $30.84 | $31.70 | 336,800 |
| 2000-07-21 | $31.91 | $32.80 | 187,000 |
| 2000-07-20 | $33.41 | $34.34 | 265,400 |
| 2000-07-19 | $32.78 | $33.70 | 133,000 |
| 2000-07-18 | $33.31 | $34.24 | 158,400 |
| 2000-07-17 | $34.16 | $35.11 | 203,000 |
| 2000-07-14 | $35.16 | $36.14 | 198,200 |
| 2000-07-13 | $35.00 | $35.98 | 222,600 |
| 2000-07-12 | $36.97 | $38.00 | 161,800 |
| 2000-07-11 | $36.25 | $37.26 | 101,800 |
| 2000-07-10 | $36.69 | $37.71 | 142,800 |
| 2000-07-07 | $35.53 | $36.52 | 189,400 |
| 2000-07-06 | $35.00 | $35.98 | 153,800 |
| 2000-07-05 | $34.94 | $35.91 | 135,800 |
| 2000-07-03 | $35.41 | $36.39 | 200,000 |
| 2000-06-30 | $34.19 | $35.14 | 245,800 |
| 2000-06-29 | $34.13 | $35.08 | 146,800 |
| 2000-06-28 | $34.47 | $35.43 | 67,800 |
| 2000-06-27 | $33.97 | $34.92 | 127,800 |
| 2000-06-26 | $33.44 | $34.37 | 121,200 |
| 2000-06-23 | $33.78 | $34.72 | 107,200 |
| 2000-06-22 | $34.38 | $35.33 | 123,800 |
| 2000-06-21 | $33.47 | $34.40 | 141,600 |
| 2000-06-20 | $33.38 | $34.31 | 141,600 |
| 2000-06-19 | $32.50 | $33.41 | 121,600 |
| 2000-06-16 | $31.19 | $32.06 | 77,800 |
| 2000-06-15 | $31.00 | $31.86 | 341,400 |
| 2000-06-14 | $32.75 | $33.66 | 204,200 |
| 2000-06-13 | $33.47 | $34.40 | 89,400 |
| 2000-06-12 | $33.72 | $34.66 | 125,800 |
| 2000-06-09 | $33.00 | $33.92 | 147,800 |
| 2000-06-08 | $31.91 | $32.80 | 57,400 |
| 2000-06-07 | $31.88 | $32.76 | 133,000 |
| 2000-06-06 | $32.50 | $33.41 | 119,400 |
| 2000-06-05 | $33.50 | $34.43 | 144,000 |
| 2000-06-02 | $33.00 | $33.92 | 219,000 |
| 2000-06-01 | $30.31 | $31.16 | 171,400 |
| 2000-05-31 | $30.03 | $30.87 | 125,000 |
| 2000-05-30 | $30.22 | $31.06 | 279,200 |
| 2000-05-26 | $30.44 | $31.29 | 122,400 |
| 2000-05-25 | $30.22 | $31.06 | 297,400 |
| 2000-05-24 | $29.47 | $30.29 | 332,800 |
| 2000-05-23 | $28.00 | $28.78 | 220,400 |
| 2000-05-22 | $27.94 | $28.72 | 185,200 |
| 2000-05-19 | $29.22 | $30.03 | 120,200 |
| 2000-05-18 | $29.47 | $30.29 | 129,800 |
| 2000-05-17 | $29.84 | $30.68 | 301,800 |
| 2000-05-16 | $31.81 | $32.70 | 66,000 |
| 2000-05-15 | $31.13 | $31.99 | 124,200 |
| 2000-05-12 | $31.34 | $32.22 | 103,000 |
| 2000-05-11 | $31.41 | $32.28 | 190,400 |
| 2000-05-10 | $31.50 | $32.38 | 117,600 |
| 2000-05-09 | $32.53 | $33.44 | 241,000 |
| 2000-05-08 | $33.00 | $33.92 | 286,000 |
| 2000-05-05 | $33.13 | $34.05 | 127,600 |
| 2000-05-04 | $32.09 | $32.99 | 99,800 |
| 2000-05-03 | $32.94 | $33.86 | 104,800 |
| 2000-05-02 | $33.03 | $33.95 | 147,800 |
| 2000-05-01 | $32.50 | $33.41 | 210,800 |
| 2000-04-28 | $31.84 | $32.73 | 120,000 |
| 2000-04-27 | $32.00 | $32.89 | 140,800 |
| 2000-04-26 | $32.56 | $33.47 | 122,600 |
| 2000-04-25 | $33.22 | $34.14 | 160,400 |
| 2000-04-24 | $32.25 | $33.15 | 151,800 |
| 2000-04-20 | $32.19 | $33.08 | 207,200 |
| 2000-04-19 | $33.13 | $34.05 | 112,200 |
| 2000-04-18 | $32.50 | $33.41 | 261,000 |
| 2000-04-17 | $32.13 | $33.02 | 276,200 |
| 2000-04-14 | $32.75 | $33.66 | 355,000 |
| 2000-04-13 | $34.81 | $35.78 | 185,800 |
| 2000-04-12 | $35.91 | $36.91 | 197,200 |
| 2000-04-11 | $36.50 | $37.52 | 177,800 |
| 2000-04-10 | $36.28 | $37.29 | 161,800 |
| 2000-04-07 | $36.19 | $37.20 | 194,600 |
| 2000-04-06 | $35.69 | $36.68 | 258,600 |
| 2000-04-05 | $35.72 | $36.71 | 252,200 |
| 2000-04-04 | $35.75 | $36.75 | 335,200 |
| 2000-04-03 | $37.81 | $38.87 | 166,000 |
| 2000-03-31 | $39.41 | $40.50 | 638,800 |
| 2000-03-30 | $37.97 | $39.03 | 117,000 |
| 2000-03-29 | $39.03 | $40.12 | 284,000 |
| 2000-03-28 | $39.03 | $40.12 | 433,800 |
| 2000-03-27 | $36.78 | $37.75 | 154,400 |
| 2000-03-24 | $36.06 | $37.01 | 447,000 |
| 2000-03-23 | $35.63 | $36.56 | 292,000 |
| 2000-03-22 | $32.97 | $33.83 | 303,200 |
| 2000-03-21 | $33.50 | $34.38 | 446,000 |
| 2000-03-20 | $34.13 | $35.02 | 388,400 |
| 2000-03-17 | $34.34 | $35.24 | 432,800 |
| 2000-03-16 | $35.16 | $36.08 | 213,400 |
| 2000-03-15 | $32.97 | $33.83 | 136,400 |
| 2000-03-14 | $32.13 | $32.97 | 163,600 |
| 2000-03-13 | $31.91 | $32.74 | 178,600 |
| 2000-03-10 | $33.81 | $34.70 | 208,400 |
| 2000-03-09 | $35.69 | $36.62 | 172,800 |
| 2000-03-08 | $34.56 | $35.47 | 167,800 |
| 2000-03-07 | $34.44 | $35.34 | 228,800 |
| 2000-03-06 | $34.38 | $35.28 | 236,000 |
| 2000-03-03 | $34.84 | $35.76 | 209,600 |
| 2000-03-02 | $35.00 | $35.92 | 318,200 |
| 2000-03-01 | $35.25 | $36.17 | 298,600 |
| 2000-02-29 | $34.00 | $34.89 | 301,600 |
| 2000-02-28 | $35.25 | $36.17 | 365,600 |
| 2000-02-25 | $34.59 | $35.50 | 520,800 |
| 2000-02-24 | $33.38 | $34.25 | 289,000 |
| 2000-02-23 | $33.50 | $34.38 | 663,400 |
| 2000-02-22 | $33.56 | $34.44 | 399,000 |
| 2000-02-18 | $35.09 | $36.01 | 199,800 |
| 2000-02-17 | $36.00 | $36.94 | 177,200 |
| 2000-02-16 | $35.66 | $36.59 | 330,600 |
| 2000-02-15 | $36.84 | $37.81 | 156,800 |
| 2000-02-14 | $37.50 | $38.48 | 190,200 |
| 2000-02-11 | $36.88 | $37.84 | 151,800 |
| 2000-02-10 | $37.31 | $38.29 | 161,000 |
| 2000-02-09 | $37.38 | $38.36 | 230,000 |
| 2000-02-08 | $38.22 | $39.22 | 224,800 |
| 2000-02-07 | $38.78 | $39.80 | 182,600 |
| 2000-02-04 | $39.19 | $40.22 | 686,400 |
| 2000-02-03 | $38.28 | $39.29 | 213,400 |
| 2000-02-02 | $37.44 | $38.42 | 148,400 |
| 2000-02-01 | $37.34 | $38.32 | 200,200 |
| 2000-01-31 | $37.97 | $38.96 | 221,800 |
| 2000-01-28 | $37.69 | $38.68 | 136,400 |
| 2000-01-27 | $38.97 | $39.99 | 220,200 |
| 2000-01-26 | $37.94 | $38.93 | 320,000 |
| 2000-01-25 | $36.50 | $37.46 | 121,200 |
| 2000-01-24 | $35.94 | $36.88 | 522,600 |
| 2000-01-21 | $36.50 | $37.46 | 370,200 |
| 2000-01-20 | $37.50 | $38.48 | 313,600 |
| 2000-01-19 | $37.50 | $38.48 | 254,600 |
| 2000-01-18 | $39.16 | $40.18 | 463,400 |
| 2000-01-14 | $41.28 | $42.36 | 589,000 |
| 2000-01-13 | $39.94 | $40.98 | 283,600 |
| 2000-01-12 | $40.19 | $41.24 | 234,200 |
| 2000-01-11 | $40.59 | $41.66 | 231,200 |
| 2000-01-10 | $41.75 | $42.85 | 478,000 |
| 2000-01-07 | $40.31 | $41.37 | 167,000 |
| 2000-01-06 | $39.88 | $40.92 | 167,800 |
| 2000-01-05 | $41.09 | $42.17 | 250,000 |
| 2000-01-04 | $42.50 | $43.61 | 214,800 |
| 2000-01-03 | $43.34 | $44.48 | 232,600 |