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
- 1996-11-18 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $23.56 | $23.56 | 16,600 | — | — |
| 2000-12-28 | $24.88 | $24.87 | 10,000 | — | — |
| 2000-12-27 | $24.38 | $24.37 | 14,900 | — | — |
| 2000-12-26 | $23.75 | $23.75 | 7,700 | — | — |
| 2000-12-22 | $23.88 | $23.88 | 17,400 | — | — |
| 2000-12-21 | $23.13 | $23.12 | 30,400 | — | — |
| 2000-12-20 | $23.75 | $23.75 | 9,800 | — | — |
| 2000-12-19 | $24.63 | $24.63 | 4,600 | — | — |
| 2000-12-18 | $25.00 | $25.00 | 8,400 | — | — |
| 2000-12-15 | $25.63 | $25.63 | 15,000 | — | — |
| 2000-12-14 | $25.56 | $25.56 | 6,400 | — | — |
| 2000-12-13 | $25.44 | $25.44 | 4,500 | — | — |
| 2000-12-12 | $25.44 | $25.44 | 14,000 | — | — |
| 2000-12-11 | $24.75 | $24.75 | 8,500 | — | — |
| 2000-12-08 | $24.38 | $24.37 | 19,700 | — | — |
| 2000-12-07 | $23.50 | $23.50 | 12,500 | — | — |
| 2000-12-06 | $24.00 | $24.00 | 13,100 | — | — |
| 2000-12-05 | $23.94 | $23.94 | 34,200 | — | — |
| 2000-12-04 | $23.38 | $23.37 | 28,200 | — | — |
| 2000-12-01 | $23.25 | $23.25 | 5,900 | — | — |
| 2000-11-30 | $22.69 | $22.69 | 8,300 | — | — |
| 2000-11-29 | $23.63 | $23.63 | 12,900 | — | — |
| 2000-11-28 | $23.94 | $23.94 | 4,100 | — | — |
| 2000-11-27 | $24.50 | $24.50 | 5,900 | — | — |
| 2000-11-24 | $22.94 | $22.94 | 6,700 | — | — |
| 2000-11-22 | $22.75 | $22.75 | 43,700 | — | — |
| 2000-11-21 | $24.25 | $24.25 | 12,500 | — | — |
| 2000-11-20 | $24.25 | $24.25 | 26,800 | — | — |
| 2000-11-17 | $24.00 | $24.00 | 12,700 | — | — |
| 2000-11-16 | $23.88 | $23.88 | 13,400 | — | — |
| 2000-11-15 | $25.13 | $25.13 | 9,900 | — | — |
| 2000-11-14 | $25.31 | $25.31 | 24,900 | — | — |
| 2000-11-13 | $24.63 | $24.63 | 4,500 | — | — |
| 2000-11-10 | $24.56 | $24.56 | 9,200 | — | — |
| 2000-11-09 | $24.63 | $24.63 | 11,800 | — | — |
| 2000-11-08 | $25.94 | $25.94 | 14,000 | — | — |
| 2000-11-07 | $27.19 | $27.19 | 12,200 | — | — |
| 2000-11-06 | $27.38 | $27.38 | 15,900 | — | — |
| 2000-11-03 | $27.56 | $27.56 | 9,800 | — | — |
| 2000-11-02 | $27.38 | $27.38 | 9,100 | — | — |
| 2000-11-01 | $27.56 | $27.56 | 6,400 | — | — |
| 2000-10-31 | $27.25 | $27.25 | 9,200 | — | — |
| 2000-10-30 | $26.94 | $26.94 | 17,900 | — | — |
| 2000-10-27 | $27.25 | $27.25 | 9,900 | — | — |
| 2000-10-26 | $26.25 | $26.25 | 17,500 | — | — |
| 2000-10-25 | $26.63 | $26.63 | 7,500 | — | — |
| 2000-10-24 | $27.44 | $27.44 | 60,400 | — | — |
| 2000-10-23 | $26.88 | $26.87 | 20,800 | — | — |
| 2000-10-20 | $27.50 | $27.50 | 25,200 | — | — |
| 2000-10-19 | $26.25 | $26.25 | 12,000 | — | — |
| 2000-10-18 | $24.44 | $24.44 | 15,800 | — | — |
| 2000-10-17 | $25.00 | $25.00 | 9,500 | — | — |
| 2000-10-16 | $25.38 | $25.38 | 27,300 | — | — |
| 2000-10-13 | $24.50 | $24.50 | 26,700 | — | — |
| 2000-10-12 | $24.13 | $24.12 | 21,300 | — | — |
| 2000-10-11 | $24.00 | $24.00 | 28,100 | — | — |
| 2000-10-10 | $25.56 | $25.56 | 20,900 | — | — |
| 2000-10-09 | $26.00 | $26.00 | 8,500 | — | — |
| 2000-10-06 | $25.75 | $25.75 | 7,400 | — | — |
| 2000-10-05 | $26.94 | $26.94 | 15,100 | — | — |
| 2000-10-04 | $27.00 | $27.00 | 6,400 | — | — |
| 2000-10-03 | $27.63 | $27.63 | 21,700 | — | — |
| 2000-10-02 | $28.31 | $28.31 | 4,500 | — | — |
| 2000-09-29 | $28.19 | $28.19 | 7,200 | — | — |
| 2000-09-28 | $28.25 | $28.25 | 16,800 | — | — |
| 2000-09-27 | $29.00 | $29.00 | 12,800 | — | — |
| 2000-09-26 | $28.81 | $28.81 | 21,900 | — | — |
| 2000-09-25 | $28.38 | $28.38 | 28,000 | — | — |
| 2000-09-22 | $27.63 | $27.63 | 13,900 | — | — |
| 2000-09-21 | $27.25 | $27.25 | 14,300 | — | — |
| 2000-09-20 | $27.50 | $27.50 | 6,700 | — | — |
| 2000-09-19 | $28.13 | $28.12 | 6,100 | — | — |
| 2000-09-18 | $27.38 | $27.38 | 13,400 | — | — |
| 2000-09-15 | $27.38 | $27.38 | 8,300 | — | — |
| 2000-09-14 | $27.63 | $27.63 | 17,000 | — | — |
| 2000-09-13 | $25.94 | $25.94 | 13,600 | — | — |
| 2000-09-12 | $26.63 | $26.63 | 17,100 | — | — |
| 2000-09-11 | $27.25 | $27.25 | 6,200 | — | — |
| 2000-09-08 | $28.44 | $28.44 | 2,800 | — | — |
| 2000-09-07 | $29.25 | $29.25 | 8,900 | — | — |
| 2000-09-06 | $29.75 | $29.75 | 9,900 | — | — |
| 2000-09-05 | $29.94 | $29.94 | 8,900 | — | — |
| 2000-09-01 | $30.56 | $30.56 | 26,600 | — | — |
| 2000-08-31 | $29.75 | $29.75 | 7,500 | — | — |
| 2000-08-30 | $27.75 | $27.75 | 4,300 | — | — |
| 2000-08-29 | $26.50 | $26.50 | 26,900 | — | — |
| 2000-08-28 | $26.25 | $26.25 | 3,200 | — | — |
| 2000-08-25 | $26.25 | $26.25 | 6,800 | — | — |
| 2000-08-24 | $25.25 | $25.25 | 11,000 | — | — |
| 2000-08-23 | $25.50 | $25.50 | 5,200 | — | — |
| 2000-08-22 | $26.13 | $26.13 | 5,500 | — | — |
| 2000-08-21 | $27.25 | $27.25 | 5,900 | — | — |
| 2000-08-18 | $27.75 | $27.75 | 6,300 | — | — |
| 2000-08-17 | $27.00 | $27.00 | 7,000 | — | — |
| 2000-08-16 | $27.50 | $27.50 | 255,000 | — | — |
| 2000-08-15 | $26.75 | $26.75 | 86,100 | — | — |
| 2000-08-14 | $25.63 | $25.63 | 14,100 | — | — |
| 2000-08-11 | $25.50 | $25.50 | 8,700 | — | — |
| 2000-08-10 | $26.75 | $26.75 | 25,100 | — | — |
| 2000-08-09 | $29.50 | $29.50 | 5,300 | — | — |
| 2000-08-08 | $30.75 | $30.75 | 400 | — | — |
| 2000-08-07 | $29.00 | $29.00 | 1,900 | — | — |
| 2000-08-04 | $29.13 | $29.13 | 13,600 | — | — |
| 2000-08-03 | $28.25 | $28.25 | 8,500 | — | — |
| 2000-08-02 | $29.50 | $29.50 | 9,800 | — | — |
| 2000-08-01 | $30.25 | $30.25 | 6,600 | — | — |
| 2000-07-31 | $27.88 | $27.87 | 14,000 | — | — |
| 2000-07-28 | $31.50 | $31.50 | 4,800 | — | — |
| 2000-07-27 | $31.50 | $31.50 | 4,000 | — | — |
| 2000-07-26 | $31.50 | $31.50 | 6,900 | — | — |
| 2000-07-25 | $31.38 | $31.37 | 8,400 | — | — |
| 2000-07-24 | $32.00 | $32.00 | 3,900 | — | — |
| 2000-07-21 | $31.38 | $31.37 | 14,300 | — | — |
| 2000-07-20 | $31.00 | $31.00 | 5,700 | — | — |
| 2000-07-19 | $30.13 | $30.13 | 6,700 | — | — |
| 2000-07-18 | $31.25 | $31.25 | 27,400 | — | — |
| 2000-07-17 | $30.50 | $30.50 | 5,500 | — | — |
| 2000-07-14 | $32.00 | $32.00 | 3,900 | — | — |
| 2000-07-13 | $32.25 | $32.25 | 46,500 | — | — |
| 2000-07-12 | $31.63 | $31.62 | 32,200 | — | — |
| 2000-07-11 | $30.75 | $30.75 | 239,500 | — | — |
| 2000-07-10 | $31.00 | $31.00 | 177,600 | — | — |
| 2000-07-07 | $31.00 | $31.00 | 15,300 | — | — |
| 2000-07-06 | $30.50 | $30.50 | 7,800 | — | — |
| 2000-07-05 | $30.00 | $30.00 | 6,600 | — | — |
| 2000-07-03 | $31.25 | $31.25 | 15,100 | — | — |
| 2000-06-30 | $32.00 | $32.00 | 8,700 | — | — |
| 2000-06-29 | $33.13 | $33.12 | 6,600 | — | — |
| 2000-06-28 | $32.86 | $32.86 | 19,400 | — | — |
| 2000-06-27 | $33.75 | $33.75 | 58,000 | — | — |
| 2000-06-26 | $33.25 | $33.25 | 8,500 | — | — |
| 2000-06-23 | $33.50 | $33.50 | 17,300 | — | — |
| 2000-06-22 | $33.00 | $33.00 | 13,400 | — | — |
| 2000-06-21 | $34.25 | $34.25 | 10,500 | — | — |
| 2000-06-20 | $34.50 | $34.50 | 2,700 | — | — |
| 2000-06-19 | $33.63 | $33.62 | 8,400 | — | — |
| 2000-06-16 | $33.50 | $33.50 | 6,600 | — | — |
| 2000-06-15 | $32.00 | $32.00 | 14,200 | — | — |
| 2000-06-14 | $31.75 | $31.75 | 15,800 | — | — |
| 2000-06-13 | $31.75 | $31.75 | 10,900 | — | — |
| 2000-06-12 | $31.50 | $31.50 | 3,200 | — | — |
| 2000-06-09 | $33.00 | $33.00 | 6,400 | — | — |
| 2000-06-08 | $31.25 | $31.25 | 9,100 | — | — |
| 2000-06-07 | $32.50 | $32.50 | 14,100 | — | — |
| 2000-06-06 | $34.88 | $34.87 | 3,700 | — | — |
| 2000-06-05 | $35.75 | $35.75 | 20,700 | — | — |
| 2000-06-02 | $33.25 | $33.25 | 12,700 | — | — |
| 2000-06-01 | $32.75 | $32.75 | 10,500 | — | — |
| 2000-05-31 | $30.25 | $30.25 | 11,000 | — | — |
| 2000-05-30 | $29.63 | $29.63 | 8,700 | — | — |
| 2000-05-26 | $28.50 | $28.50 | 12,900 | — | — |
| 2000-05-25 | $27.31 | $27.31 | 21,700 | — | — |
| 2000-05-24 | $25.25 | $25.25 | 22,800 | — | — |
| 2000-05-23 | $26.50 | $26.50 | 16,000 | — | — |
| 2000-05-22 | $27.50 | $27.50 | 56,300 | — | — |
| 2000-05-19 | $28.75 | $28.75 | 15,000 | — | — |
| 2000-05-18 | $32.25 | $32.25 | 8,800 | — | — |
| 2000-05-17 | $32.75 | $32.75 | 11,800 | — | — |
| 2000-05-16 | $32.50 | $32.50 | 5,800 | — | — |
| 2000-05-15 | $32.00 | $32.00 | 6,600 | — | — |
| 2000-05-12 | $32.13 | $32.13 | 6,100 | — | — |
| 2000-05-11 | $30.75 | $30.75 | 20,100 | — | — |
| 2000-05-10 | $33.13 | $33.12 | 9,900 | — | — |
| 2000-05-09 | $34.50 | $34.50 | 10,900 | — | — |
| 2000-05-08 | $32.38 | $32.38 | 10,100 | — | — |
| 2000-05-05 | $34.00 | $34.00 | 9,000 | — | — |
| 2000-05-04 | $34.50 | $34.50 | 23,300 | — | — |
| 2000-05-03 | $35.00 | $35.00 | 7,800 | — | — |
| 2000-05-02 | $37.38 | $37.37 | 9,900 | — | — |
| 2000-05-01 | $34.50 | $34.50 | 4,900 | — | — |
| 2000-04-28 | $35.75 | $35.75 | 7,300 | — | — |
| 2000-04-27 | $32.50 | $32.50 | 13,100 | — | — |
| 2000-04-26 | $34.13 | $34.13 | 6,800 | — | — |
| 2000-04-25 | $33.63 | $33.62 | 20,500 | — | — |
| 2000-04-24 | $32.00 | $32.00 | 16,800 | — | — |
| 2000-04-20 | $32.38 | $32.38 | 13,600 | — | — |
| 2000-04-19 | $32.38 | $32.38 | 12,200 | — | — |
| 2000-04-18 | $33.00 | $33.00 | 15,100 | — | — |
| 2000-04-17 | $29.50 | $29.50 | 11,500 | — | — |
| 2000-04-14 | $31.50 | $31.50 | 15,300 | — | — |
| 2000-04-13 | $32.88 | $32.87 | 13,700 | — | — |
| 2000-04-12 | $32.75 | $32.75 | 21,800 | — | — |
| 2000-04-11 | $34.38 | $34.38 | 19,400 | — | — |
| 2000-04-10 | $38.75 | $38.75 | 11,500 | — | — |
| 2000-04-07 | $38.00 | $38.00 | 26,300 | — | — |
| 2000-04-06 | $33.50 | $33.50 | 15,100 | — | — |
| 2000-04-05 | $31.63 | $31.62 | 6,700 | — | — |
| 2000-04-04 | $32.50 | $32.50 | 24,100 | — | — |
| 2000-04-03 | $36.25 | $36.25 | 8,300 | — | — |
| 2000-03-31 | $36.00 | $36.00 | 9,700 | — | — |
| 2000-03-30 | $33.00 | $33.00 | 8,600 | — | — |
| 2000-03-29 | $37.75 | $37.75 | 14,100 | — | — |
| 2000-03-28 | $36.50 | $36.50 | 8,700 | — | — |
| 2000-03-27 | $38.00 | $38.00 | 5,400 | — | — |
| 2000-03-24 | $38.25 | $38.25 | 18,400 | — | — |
| 2000-03-23 | $36.75 | $36.75 | 9,300 | — | — |
| 2000-03-22 | $36.75 | $36.75 | 13,400 | — | — |
| 2000-03-21 | $38.13 | $38.12 | 132,100 | — | — |
| 2000-03-20 | $38.00 | $38.00 | 5,800 | — | — |
| 2000-03-17 | $35.13 | $35.12 | 17,200 | — | — |
| 2000-03-16 | $36.00 | $36.00 | 9,400 | — | — |
| 2000-03-15 | $35.00 | $35.00 | 9,300 | — | — |
| 2000-03-14 | $39.00 | $39.00 | 7,500 | — | — |
| 2000-03-13 | $40.25 | $40.25 | 6,800 | — | — |
| 2000-03-10 | $40.50 | $40.50 | 35,300 | — | — |
| 2000-03-09 | $41.00 | $41.00 | 7,500 | — | — |
| 2000-03-08 | $41.50 | $41.50 | 9,200 | — | — |
| 2000-03-07 | $42.25 | $42.25 | 28,300 | — | — |
| 2000-03-06 | $40.50 | $40.50 | 8,500 | — | — |
| 2000-03-03 | $39.00 | $39.00 | 7,600 | — | — |
| 2000-03-02 | $36.25 | $36.25 | 18,200 | — | — |
| 2000-03-01 | $37.00 | $37.00 | 8,100 | — | — |
| 2000-02-29 | $35.00 | $35.00 | 12,500 | — | — |
| 2000-02-28 | $36.00 | $36.00 | 9,000 | — | — |
| 2000-02-25 | $34.25 | $34.25 | 24,300 | — | — |
| 2000-02-24 | $35.75 | $35.75 | 15,500 | — | — |
| 2000-02-23 | $36.00 | $36.00 | 7,300 | — | — |
| 2000-02-22 | $32.50 | $32.50 | 12,900 | — | — |
| 2000-02-18 | $35.63 | $35.63 | 7,400 | — | — |
| 2000-02-17 | $34.88 | $34.87 | 39,700 | — | — |
| 2000-02-16 | $35.75 | $35.75 | 19,300 | — | — |
| 2000-02-15 | $35.88 | $35.88 | 7,000 | — | — |
| 2000-02-14 | $34.50 | $34.50 | 3,300 | — | — |
| 2000-02-11 | $37.50 | $37.50 | 6,600 | — | — |
| 2000-02-10 | $37.00 | $37.00 | 11,000 | — | — |
| 2000-02-09 | $42.00 | $42.00 | 10,300 | — | — |
| 2000-02-08 | $38.75 | $38.75 | 5,100 | — | — |
| 2000-02-07 | $37.50 | $37.50 | 8,200 | — | — |
| 2000-02-04 | $36.00 | $36.00 | 15,200 | — | — |
| 2000-02-03 | $35.50 | $35.50 | 9,900 | — | — |
| 2000-02-02 | $35.63 | $35.63 | 3,200 | — | — |
| 2000-02-01 | $34.50 | $34.50 | 38,100 | — | — |
| 2000-01-31 | $34.25 | $34.25 | 8,600 | — | — |
| 2000-01-28 | $35.50 | $35.50 | 40,300 | — | — |
| 2000-01-27 | $36.75 | $36.75 | 13,900 | — | — |
| 2000-01-26 | $38.25 | $38.25 | 14,700 | — | — |
| 2000-01-25 | $39.38 | $39.38 | 11,200 | — | — |
| 2000-01-24 | $39.00 | $39.00 | 6,900 | — | — |
| 2000-01-21 | $37.00 | $37.00 | 34,200 | — | — |
| 2000-01-20 | $36.25 | $36.25 | 6,900 | — | — |
| 2000-01-19 | $35.13 | $35.12 | 6,600 | — | — |
| 2000-01-18 | $37.25 | $37.25 | 14,600 | — | — |
| 2000-01-14 | $36.00 | $36.00 | 9,400 | — | — |
| 2000-01-13 | $37.00 | $37.00 | 5,600 | — | — |
| 2000-01-12 | $35.50 | $35.50 | 13,700 | — | — |
| 2000-01-11 | $34.00 | $34.00 | 14,900 | — | — |
| 2000-01-10 | $32.88 | $32.87 | 8,600 | — | — |
| 2000-01-07 | $28.50 | $28.50 | 12,800 | — | — |
| 2000-01-06 | $30.00 | $30.00 | 10,500 | — | — |
| 2000-01-05 | $31.50 | $31.50 | 5,700 | — | — |
| 2000-01-04 | $33.25 | $33.25 | 800 | — | — |
| 2000-01-03 | $33.25 | $33.25 | 1,700 | — | — |