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
- 1996-08-08 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 | $21.50 | $21.50 | 1,988 |
| 2000-12-28 | $20.75 | $20.75 | 3,688 |
| 2000-12-27 | $20.75 | $20.75 | 10,550 |
| 2000-12-26 | $21.00 | $21.00 | 9,188 |
| 2000-12-22 | $22.00 | $22.00 | 11,738 |
| 2000-12-21 | $20.25 | $20.25 | 7,800 |
| 2000-12-20 | $21.50 | $21.50 | 11,413 |
| 2000-12-19 | $21.50 | $21.50 | 9,813 |
| 2000-12-18 | $21.50 | $21.50 | 6,200 |
| 2000-12-15 | $21.50 | $21.50 | 6,325 |
| 2000-12-14 | $22.00 | $22.00 | 3,375 |
| 2000-12-13 | $19.75 | $19.75 | 2,050 |
| 2000-12-12 | $21.00 | $21.00 | 75 |
| 2000-12-11 | $21.50 | $21.50 | 2,588 |
| 2000-12-08 | $21.25 | $21.25 | 3,613 |
| 2000-12-07 | $23.00 | $23.00 | 3,988 |
| 2000-12-06 | $21.00 | $21.00 | 1,250 |
| 2000-12-05 | $21.50 | $21.50 | 0 |
| 2000-12-04 | $21.50 | $21.50 | 975 |
| 2000-12-01 | $21.00 | $21.00 | 3,288 |
| 2000-11-30 | $22.50 | $22.50 | 12,925 |
| 2000-11-29 | $21.50 | $21.50 | 9,313 |
| 2000-11-28 | $23.00 | $23.00 | 2,600 |
| 2000-11-27 | $21.00 | $21.00 | 1,475 |
| 2000-11-24 | $21.00 | $21.00 | 1,613 |
| 2000-11-22 | $21.00 | $21.00 | 1,875 |
| 2000-11-21 | $22.50 | $22.50 | 1,450 |
| 2000-11-20 | $22.50 | $22.50 | 1,625 |
| 2000-11-17 | $23.50 | $23.50 | 25 |
| 2000-11-16 | $23.50 | $23.50 | 213 |
| 2000-11-15 | $22.50 | $22.50 | 1,113 |
| 2000-11-14 | $22.50 | $22.50 | 3,788 |
| 2000-11-13 | $22.00 | $22.00 | 1,500 |
| 2000-11-10 | $23.50 | $23.50 | 2,325 |
| 2000-11-09 | $24.00 | $24.00 | 3,463 |
| 2000-11-08 | $23.75 | $23.75 | 1,238 |
| 2000-11-07 | $24.00 | $24.00 | 3,650 |
| 2000-11-06 | $24.00 | $24.00 | 88 |
| 2000-11-03 | $24.00 | $24.00 | 8,863 |
| 2000-11-02 | $24.00 | $24.00 | 1,850 |
| 2000-11-01 | $21.57 | $21.57 | 3,277 |
| 2000-10-31 | $21.57 | $21.57 | 17,570 |
| 2000-10-30 | $21.57 | $21.57 | 3,876 |
| 2000-10-27 | $23.53 | $23.53 | 752 |
| 2000-10-26 | $23.53 | $23.53 | 4,016 |
| 2000-10-25 | $23.53 | $23.53 | 5,559 |
| 2000-10-24 | $24.51 | $24.51 | 9,473 |
| 2000-10-23 | $25.00 | $25.00 | 1,262 |
| 2000-10-20 | $24.51 | $24.51 | 8,479 |
| 2000-10-19 | $23.04 | $23.04 | 3,583 |
| 2000-10-18 | $23.53 | $23.53 | 64 |
| 2000-10-17 | $22.55 | $22.55 | 4,259 |
| 2000-10-16 | $24.02 | $24.02 | 1,326 |
| 2000-10-13 | $26.47 | $26.47 | 8,249 |
| 2000-10-12 | $24.26 | $24.26 | 3,940 |
| 2000-10-11 | $25.98 | $25.98 | 880 |
| 2000-10-10 | $26.47 | $26.47 | 995 |
| 2000-10-09 | $25.98 | $25.98 | 2,754 |
| 2000-10-06 | $23.53 | $23.53 | 1,887 |
| 2000-10-05 | $25.98 | $25.98 | 625 |
| 2000-10-04 | $27.21 | $27.21 | 3,443 |
| 2000-10-03 | $24.26 | $24.26 | 3,366 |
| 2000-10-02 | $23.28 | $23.28 | 4,501 |
| 2000-09-29 | $26.47 | $26.47 | 408 |
| 2000-09-28 | $25.98 | $25.98 | 842 |
| 2000-09-27 | $26.96 | $26.96 | 217 |
| 2000-09-26 | $27.21 | $27.21 | 778 |
| 2000-09-25 | $27.45 | $27.45 | 3,672 |
| 2000-09-22 | $27.45 | $27.45 | 2,486 |
| 2000-09-21 | $26.96 | $26.96 | 1,607 |
| 2000-09-20 | $26.47 | $26.47 | 1,543 |
| 2000-09-19 | $27.45 | $27.45 | 1,594 |
| 2000-09-18 | $25.98 | $25.98 | 10,442 |
| 2000-09-15 | $27.94 | $27.94 | 5,291 |
| 2000-09-14 | $28.92 | $28.92 | 3,914 |
| 2000-09-13 | $27.45 | $27.45 | 4,373 |
| 2000-09-12 | $26.47 | $26.47 | 3,596 |
| 2000-09-11 | $26.47 | $26.47 | 13,668 |
| 2000-09-08 | $24.02 | $24.02 | 2,104 |
| 2000-09-07 | $24.02 | $24.02 | 5,087 |
| 2000-09-06 | $24.02 | $24.02 | 523 |
| 2000-09-05 | $22.55 | $22.55 | 2,231 |
| 2000-09-01 | $22.55 | $22.55 | 1,160 |
| 2000-08-31 | $22.79 | $22.79 | 3,417 |
| 2000-08-30 | $24.02 | $24.02 | 1,658 |
| 2000-08-29 | $24.51 | $24.51 | 2,780 |
| 2000-08-28 | $23.77 | $23.77 | 1,020 |
| 2000-08-25 | $25.00 | $25.00 | 7,497 |
| 2000-08-24 | $23.53 | $23.53 | 8,708 |
| 2000-08-23 | $22.55 | $22.55 | 1,619 |
| 2000-08-22 | $22.55 | $22.55 | 5,929 |
| 2000-08-21 | $22.30 | $22.30 | 9,142 |
| 2000-08-18 | $21.08 | $21.08 | 6,758 |
| 2000-08-17 | $21.57 | $21.57 | 2,882 |
| 2000-08-16 | $22.06 | $22.06 | 1,734 |
| 2000-08-15 | $22.06 | $22.06 | 1,696 |
| 2000-08-14 | $21.57 | $21.57 | 268 |
| 2000-08-11 | $22.06 | $22.06 | 3,022 |
| 2000-08-10 | $21.08 | $21.08 | 2,601 |
| 2000-08-09 | $23.04 | $23.04 | 2,792 |
| 2000-08-08 | $23.53 | $23.53 | 3,736 |
| 2000-08-07 | $23.53 | $23.53 | 2,410 |
| 2000-08-04 | $21.08 | $21.08 | 612 |
| 2000-08-03 | $21.08 | $21.08 | 1,403 |
| 2000-08-02 | $21.57 | $21.57 | 956 |
| 2000-08-01 | $21.57 | $21.57 | 1,658 |
| 2000-07-31 | $23.53 | $23.53 | 854 |
| 2000-07-28 | $20.59 | $20.59 | 64 |
| 2000-07-27 | $20.59 | $20.59 | 3,506 |
| 2000-07-26 | $20.59 | $20.59 | 2,448 |
| 2000-07-25 | $21.32 | $21.32 | 102 |
| 2000-07-24 | $21.32 | $21.32 | 638 |
| 2000-07-21 | $21.32 | $21.32 | 3,111 |
| 2000-07-20 | $21.57 | $21.57 | 4,998 |
| 2000-07-19 | $21.57 | $21.57 | 5,419 |
| 2000-07-18 | $21.57 | $21.57 | 689 |
| 2000-07-17 | $21.57 | $21.57 | 242 |
| 2000-07-14 | $21.57 | $21.57 | 2,155 |
| 2000-07-13 | $21.08 | $21.08 | 3,672 |
| 2000-07-12 | $20.59 | $20.59 | 5,100 |
| 2000-07-11 | $20.83 | $20.83 | 1,326 |
| 2000-07-10 | $21.81 | $21.81 | 5,113 |
| 2000-07-07 | $23.53 | $23.53 | 3,774 |
| 2000-07-06 | $23.53 | $23.53 | 3,366 |
| 2000-07-05 | $23.53 | $23.53 | 1,785 |
| 2000-07-03 | $24.02 | $24.02 | 1,084 |
| 2000-06-30 | $24.02 | $24.02 | 6,936 |
| 2000-06-29 | $23.04 | $23.04 | 1,326 |
| 2000-06-28 | $23.04 | $23.04 | 1,454 |
| 2000-06-27 | $23.04 | $23.04 | 1,517 |
| 2000-06-26 | $21.57 | $21.57 | 2,053 |
| 2000-06-23 | $19.61 | $19.61 | 293 |
| 2000-06-22 | $18.38 | $18.38 | 1,530 |
| 2000-06-21 | $19.61 | $19.61 | 4,208 |
| 2000-06-20 | $19.12 | $19.12 | 1,033 |
| 2000-06-19 | $19.36 | $19.36 | 2,754 |
| 2000-06-16 | $18.63 | $18.63 | 13,630 |
| 2000-06-15 | $20.10 | $20.10 | 30,460 |
| 2000-06-14 | $24.02 | $24.02 | 4,208 |
| 2000-06-13 | $27.21 | $27.21 | 2,117 |
| 2000-06-12 | $28.92 | $28.92 | 4,679 |
| 2000-06-09 | $27.94 | $27.94 | 5,100 |
| 2000-06-08 | $27.94 | $27.94 | 8,007 |
| 2000-06-07 | $28.92 | $28.92 | 2,512 |
| 2000-06-06 | $29.41 | $29.41 | 5,049 |
| 2000-06-05 | $29.41 | $29.41 | 11,169 |
| 2000-06-02 | $27.94 | $27.94 | 4,960 |
| 2000-06-01 | $27.45 | $27.45 | 4,692 |
| 2000-05-31 | $28.92 | $28.92 | 5,279 |
| 2000-05-30 | $29.41 | $29.41 | 7,561 |
| 2000-05-26 | $28.92 | $28.92 | 4,590 |
| 2000-05-25 | $29.17 | $29.17 | 7,166 |
| 2000-05-24 | $27.45 | $27.45 | 11,998 |
| 2000-05-23 | $25.98 | $25.98 | 3,035 |
| 2000-05-22 | $27.45 | $27.45 | 4,195 |
| 2000-05-19 | $28.43 | $28.43 | 7,115 |
| 2000-05-18 | $28.19 | $28.19 | 1,951 |
| 2000-05-17 | $29.17 | $29.17 | 2,448 |
| 2000-05-16 | $29.41 | $29.41 | 6,286 |
| 2000-05-15 | $29.17 | $29.17 | 8,492 |
| 2000-05-12 | $30.15 | $30.15 | 9,741 |
| 2000-05-11 | $29.41 | $29.41 | 5,610 |
| 2000-05-10 | $28.43 | $28.43 | 4,450 |
| 2000-05-09 | $28.43 | $28.43 | 2,996 |
| 2000-05-08 | $29.41 | $29.41 | 3,978 |
| 2000-05-05 | $29.90 | $29.90 | 5,062 |
| 2000-05-04 | $30.39 | $30.39 | 5,814 |
| 2000-05-03 | $30.15 | $30.15 | 14,165 |
| 2000-05-02 | $29.41 | $29.41 | 2,716 |
| 2000-05-01 | $30.39 | $30.39 | 10,608 |
| 2000-04-28 | $29.41 | $29.41 | 8,963 |
| 2000-04-27 | $27.45 | $27.45 | 16,715 |
| 2000-04-26 | $27.45 | $27.45 | 13,630 |
| 2000-04-25 | $26.47 | $26.47 | 12,686 |
| 2000-04-24 | $21.57 | $21.57 | 7,204 |
| 2000-04-20 | $22.55 | $22.55 | 11,666 |
| 2000-04-19 | $21.08 | $21.08 | 10,506 |
| 2000-04-18 | $15.69 | $15.69 | 18,628 |
| 2000-04-17 | $12.75 | $12.75 | 28,241 |
| 2000-04-14 | $14.71 | $14.71 | 47,723 |
| 2000-04-13 | $19.61 | $19.61 | 11,526 |
| 2000-04-12 | $23.04 | $23.04 | 7,344 |
| 2000-04-11 | $24.51 | $24.51 | 6,464 |
| 2000-04-10 | $29.41 | $29.41 | 2,907 |
| 2000-04-07 | $30.88 | $30.88 | 9,257 |
| 2000-04-06 | $25.74 | $25.74 | 5,840 |
| 2000-04-05 | $25.98 | $25.98 | 8,747 |
| 2000-04-04 | $24.51 | $24.51 | 9,512 |
| 2000-04-03 | $30.39 | $30.39 | 3,200 |
| 2000-03-31 | $30.39 | $30.39 | 12,227 |
| 2000-03-30 | $26.96 | $26.96 | 8,963 |
| 2000-03-29 | $30.88 | $30.88 | 5,062 |
| 2000-03-28 | $32.35 | $32.35 | 6,413 |
| 2000-03-27 | $33.33 | $33.33 | 12,814 |
| 2000-03-24 | $34.31 | $34.31 | 2,180 |
| 2000-03-23 | $35.05 | $35.05 | 11,781 |
| 2000-03-22 | $35.54 | $35.54 | 4,093 |
| 2000-03-21 | $37.99 | $37.99 | 6,273 |
| 2000-03-20 | $37.75 | $37.75 | 41,208 |
| 2000-03-17 | $38.24 | $38.24 | 11,679 |
| 2000-03-16 | $38.73 | $38.73 | 5,801 |
| 2000-03-15 | $36.03 | $36.03 | 9,830 |
| 2000-03-14 | $40.69 | $40.69 | 20,081 |
| 2000-03-13 | $41.67 | $41.67 | 9,320 |
| 2000-03-10 | $44.12 | $44.12 | 5,623 |
| 2000-03-09 | $44.12 | $44.12 | 16,307 |
| 2000-03-08 | $46.57 | $46.57 | 27,629 |
| 2000-03-07 | $50.49 | $50.49 | 30,677 |
| 2000-03-06 | $50.74 | $50.74 | 18,564 |
| 2000-03-03 | $50.25 | $50.25 | 30,320 |
| 2000-03-02 | $47.06 | $47.06 | 12,750 |
| 2000-03-01 | $43.38 | $43.38 | 37,689 |
| 2000-02-29 | $47.06 | $47.06 | 45,479 |
| 2000-02-28 | $42.16 | $42.16 | 24,684 |
| 2000-02-25 | $41.67 | $41.67 | 14,956 |
| 2000-02-24 | $40.20 | $40.20 | 27,872 |
| 2000-02-23 | $41.18 | $41.18 | 20,030 |
| 2000-02-22 | $39.46 | $39.46 | 24,952 |
| 2000-02-18 | $39.22 | $39.22 | 37,906 |
| 2000-02-17 | $40.20 | $40.20 | 29,644 |
| 2000-02-16 | $39.71 | $39.71 | 19,763 |
| 2000-02-15 | $40.69 | $40.69 | 22,453 |
| 2000-02-14 | $40.20 | $40.20 | 69,959 |
| 2000-02-11 | $36.52 | $36.52 | 37,562 |
| 2000-02-10 | $33.82 | $33.82 | 49,776 |
| 2000-02-09 | $31.13 | $31.13 | 16,065 |
| 2000-02-08 | $31.37 | $31.37 | 33,418 |
| 2000-02-07 | $28.43 | $28.43 | 8,186 |
| 2000-02-04 | $29.90 | $29.90 | 4,998 |
| 2000-02-03 | $29.90 | $29.90 | 6,783 |
| 2000-02-02 | $31.37 | $31.37 | 20,553 |
| 2000-02-01 | $29.90 | $29.90 | 5,151 |
| 2000-01-31 | $29.90 | $29.90 | 35,815 |
| 2000-01-28 | $28.92 | $28.92 | 25,105 |
| 2000-01-27 | $27.45 | $27.45 | 3,060 |
| 2000-01-26 | $27.45 | $27.45 | 8,874 |
| 2000-01-25 | $26.96 | $26.96 | 8,441 |
| 2000-01-24 | $27.70 | $27.70 | 20,999 |
| 2000-01-21 | $26.72 | $26.72 | 31,569 |
| 2000-01-20 | $23.77 | $23.77 | 15,657 |
| 2000-01-19 | $23.77 | $23.77 | 2,601 |
| 2000-01-18 | $24.02 | $24.02 | 9,040 |
| 2000-01-14 | $24.51 | $24.51 | 5,151 |
| 2000-01-13 | $23.53 | $23.53 | 6,069 |
| 2000-01-12 | $23.53 | $23.53 | 7,306 |
| 2000-01-11 | $25.00 | $25.00 | 2,958 |
| 2000-01-10 | $26.23 | $26.23 | 3,277 |
| 2000-01-07 | $26.47 | $26.47 | 10,493 |
| 2000-01-06 | $29.41 | $29.41 | 13,643 |
| 2000-01-05 | $30.39 | $30.39 | 6,821 |
| 2000-01-04 | $30.88 | $30.88 | 16,256 |
| 2000-01-03 | $31.37 | $31.37 | 20,923 |