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
- 1993-10-29 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 | $23.69 | $42.12 | 34,100 | — | — |
| 2000-12-28 | $23.75 | $42.23 | 44,400 | — | — |
| 2000-12-27 | $23.63 | $42.01 | 69,300 | — | — |
| 2000-12-26 | $23.50 | $41.79 | 58,900 | — | — |
| 2000-12-22 | $23.31 | $41.46 | 37,800 | — | — |
| 2000-12-21 | $23.06 | $41.01 | 16,300 | — | — |
| 2000-12-20 | $23.06 | $41.01 | 25,300 | — | — |
| 2000-12-19 | $23.06 | $41.01 | 77,200 | — | — |
| 2000-12-18 | $23.56 | $41.90 | 68,000 | — | — |
| 2000-12-15 | $23.38 | $41.57 | 46,400 | — | — |
| 2000-12-14 | $23.50 | $41.79 | 13,700 | — | — |
| 2000-12-13 | $23.44 | $41.68 | 36,600 | — | — |
| 2000-12-12 | $23.63 | $42.01 | 16,500 | — | — |
| 2000-12-11 | $23.19 | $41.23 | 26,200 | — | — |
| 2000-12-08 | $23.00 | $40.90 | 57,900 | — | — |
| 2000-12-07 | $22.56 | $40.12 | 43,900 | — | — |
| 2000-12-06 | $22.94 | $40.79 | 34,900 | — | — |
| 2000-12-05 | $22.94 | $40.79 | 46,600 | — | — |
| 2000-12-04 | $22.00 | $39.12 | 19,300 | — | — |
| 2000-12-01 | $22.06 | $39.23 | 27,100 | — | — |
| 2000-11-30 | $21.75 | $38.68 | 23,400 | — | — |
| 2000-11-29 | $21.63 | $38.46 | 15,400 | — | — |
| 2000-11-28 | $21.38 | $38.01 | 13,700 | — | — |
| 2000-11-27 | $21.69 | $38.57 | 11,900 | — | — |
| 2000-11-24 | $21.63 | $38.46 | 11,200 | — | — |
| 2000-11-22 | $21.56 | $38.34 | 29,100 | — | — |
| 2000-11-21 | $21.31 | $37.90 | 15,000 | — | — |
| 2000-11-20 | $21.31 | $37.90 | 23,600 | — | — |
| 2000-11-17 | $21.44 | $38.12 | 20,700 | — | — |
| 2000-11-16 | $21.50 | $38.23 | 20,600 | — | — |
| 2000-11-15 | $21.63 | $38.46 | 29,900 | — | — |
| 2000-11-14 | $20.81 | $37.01 | 41,200 | — | — |
| 2000-11-13 | $21.44 | $38.12 | 16,100 | — | — |
| 2000-11-10 | $21.50 | $38.23 | 11,700 | — | — |
| 2000-11-09 | $21.69 | $38.57 | 13,700 | — | — |
| 2000-11-08 | $21.94 | $38.16 | 37,500 | — | — |
| 2000-11-07 | $21.75 | $37.83 | 68,700 | — | — |
| 2000-11-06 | $22.19 | $38.59 | 24,200 | — | — |
| 2000-11-03 | $22.13 | $38.48 | 25,500 | — | — |
| 2000-11-02 | $22.38 | $38.92 | 25,900 | — | — |
| 2000-11-01 | $22.31 | $38.81 | 16,500 | — | — |
| 2000-10-31 | $22.50 | $39.14 | 47,400 | — | — |
| 2000-10-30 | $22.44 | $39.03 | 44,600 | — | — |
| 2000-10-27 | $22.44 | $39.03 | 45,700 | — | — |
| 2000-10-26 | $22.63 | $39.35 | 20,400 | — | — |
| 2000-10-25 | $22.50 | $39.14 | 38,900 | — | — |
| 2000-10-24 | $22.44 | $39.03 | 49,300 | — | — |
| 2000-10-23 | $22.63 | $39.35 | 21,800 | — | — |
| 2000-10-20 | $22.63 | $39.35 | 51,000 | — | — |
| 2000-10-19 | $22.63 | $39.35 | 21,700 | — | — |
| 2000-10-18 | $22.63 | $39.35 | 3,800 | — | — |
| 2000-10-17 | $22.56 | $39.25 | 64,900 | — | — |
| 2000-10-16 | $22.63 | $39.35 | 28,600 | — | — |
| 2000-10-13 | $22.81 | $39.68 | 25,100 | — | — |
| 2000-10-12 | $22.44 | $39.03 | 61,700 | — | — |
| 2000-10-11 | $22.94 | $39.90 | 62,500 | — | — |
| 2000-10-10 | $22.38 | $38.92 | 55,400 | — | — |
| 2000-10-09 | $22.50 | $39.14 | 39,400 | — | — |
| 2000-10-06 | $22.50 | $39.14 | 33,800 | — | — |
| 2000-10-05 | $22.25 | $38.70 | 91,500 | — | — |
| 2000-10-04 | $22.31 | $38.81 | 82,800 | — | — |
| 2000-10-03 | $22.19 | $38.59 | 51,400 | — | — |
| 2000-10-02 | $22.19 | $38.59 | 246,600 | — | — |
| 2000-09-29 | $22.94 | $39.90 | 70,600 | — | — |
| 2000-09-28 | $22.38 | $38.92 | 66,800 | — | — |
| 2000-09-27 | $21.63 | $37.61 | 46,600 | — | — |
| 2000-09-26 | $21.25 | $36.96 | 29,300 | — | — |
| 2000-09-25 | $21.38 | $37.18 | 51,500 | — | — |
| 2000-09-22 | $21.63 | $37.61 | 54,100 | — | — |
| 2000-09-21 | $21.56 | $37.51 | 30,700 | — | — |
| 2000-09-20 | $21.69 | $37.72 | 94,000 | — | — |
| 2000-09-19 | $21.94 | $38.16 | 96,200 | — | — |
| 2000-09-18 | $21.63 | $37.61 | 32,400 | — | — |
| 2000-09-15 | $22.13 | $38.48 | 34,200 | — | — |
| 2000-09-14 | $22.44 | $39.03 | 45,400 | — | — |
| 2000-09-13 | $22.81 | $39.68 | 46,400 | — | — |
| 2000-09-12 | $22.75 | $39.57 | 12,500 | — | — |
| 2000-09-11 | $22.06 | $38.38 | 30,900 | — | — |
| 2000-09-08 | $22.38 | $38.92 | 27,600 | — | — |
| 2000-09-07 | $22.06 | $38.38 | 39,700 | — | — |
| 2000-09-06 | $22.13 | $38.48 | 11,500 | — | — |
| 2000-09-05 | $22.13 | $38.48 | 17,300 | — | — |
| 2000-09-01 | $22.63 | $39.35 | 2,700 | — | — |
| 2000-08-31 | $22.63 | $39.35 | 7,300 | — | — |
| 2000-08-30 | $22.63 | $39.35 | 8,000 | — | — |
| 2000-08-29 | $22.31 | $38.81 | 38,400 | — | — |
| 2000-08-28 | $22.63 | $39.35 | 16,300 | — | — |
| 2000-08-25 | $22.75 | $39.57 | 7,300 | — | — |
| 2000-08-24 | $22.50 | $39.14 | 11,400 | — | — |
| 2000-08-23 | $22.56 | $39.25 | 15,000 | — | — |
| 2000-08-22 | $23.00 | $40.01 | 27,300 | — | — |
| 2000-08-21 | $23.19 | $40.33 | 9,300 | — | — |
| 2000-08-18 | $23.31 | $40.55 | 185,300 | — | — |
| 2000-08-17 | $23.25 | $40.44 | 28,200 | — | — |
| 2000-08-16 | $23.19 | $40.33 | 10,500 | — | — |
| 2000-08-15 | $23.13 | $40.22 | 18,700 | — | — |
| 2000-08-14 | $23.25 | $40.44 | 23,300 | — | — |
| 2000-08-11 | $23.00 | $40.01 | 31,700 | — | — |
| 2000-08-10 | $23.19 | $40.33 | 16,200 | — | — |
| 2000-08-09 | $23.44 | $40.77 | 60,100 | — | — |
| 2000-08-08 | $23.75 | $40.48 | 13,600 | — | — |
| 2000-08-07 | $23.56 | $40.16 | 31,000 | — | — |
| 2000-08-04 | $23.56 | $40.16 | 25,400 | — | — |
| 2000-08-03 | $23.63 | $40.26 | 109,300 | — | — |
| 2000-08-02 | $23.94 | $40.80 | 44,400 | — | — |
| 2000-08-01 | $23.31 | $39.73 | 62,000 | — | — |
| 2000-07-31 | $24.00 | $40.90 | 54,000 | — | — |
| 2000-07-28 | $23.44 | $39.94 | 119,600 | — | — |
| 2000-07-27 | $23.31 | $39.73 | 86,000 | — | — |
| 2000-07-26 | $23.31 | $39.73 | 172,600 | — | — |
| 2000-07-25 | $23.19 | $39.52 | 32,300 | — | — |
| 2000-07-24 | $23.38 | $39.84 | 56,800 | — | — |
| 2000-07-21 | $23.25 | $39.62 | 164,800 | — | — |
| 2000-07-20 | $22.75 | $38.77 | 74,900 | — | — |
| 2000-07-19 | $21.94 | $37.39 | 82,700 | — | — |
| 2000-07-18 | $22.06 | $37.60 | 51,500 | — | — |
| 2000-07-17 | $22.13 | $37.71 | 49,000 | — | — |
| 2000-07-14 | $22.31 | $38.03 | 65,000 | — | — |
| 2000-07-13 | $22.44 | $38.24 | 10,800 | — | — |
| 2000-07-12 | $22.38 | $38.13 | 38,100 | — | — |
| 2000-07-11 | $22.81 | $38.88 | 53,100 | — | — |
| 2000-07-10 | $22.69 | $38.67 | 46,100 | — | — |
| 2000-07-07 | $23.13 | $39.41 | 17,100 | — | — |
| 2000-07-06 | $23.13 | $39.41 | 40,800 | — | — |
| 2000-07-05 | $22.63 | $38.56 | 62,100 | — | — |
| 2000-07-03 | $22.69 | $38.67 | 39,000 | — | — |
| 2000-06-30 | $23.73 | $40.45 | 108,900 | — | — |
| 2000-06-29 | $22.50 | $38.35 | 65,100 | — | — |
| 2000-06-28 | $22.00 | $37.49 | 74,700 | — | — |
| 2000-06-27 | $21.88 | $37.28 | 119,400 | — | — |
| 2000-06-26 | $22.00 | $37.49 | 54,600 | — | — |
| 2000-06-23 | $21.88 | $37.28 | 36,800 | — | — |
| 2000-06-22 | $22.00 | $37.49 | 15,700 | — | — |
| 2000-06-21 | $22.13 | $37.71 | 62,700 | — | — |
| 2000-06-20 | $22.31 | $38.03 | 32,400 | — | — |
| 2000-06-19 | $22.44 | $38.24 | 13,800 | — | — |
| 2000-06-16 | $22.25 | $37.92 | 32,200 | — | — |
| 2000-06-15 | $22.31 | $38.03 | 19,300 | — | — |
| 2000-06-14 | $22.25 | $37.92 | 54,600 | — | — |
| 2000-06-13 | $21.75 | $37.07 | 69,200 | — | — |
| 2000-06-12 | $21.50 | $36.64 | 28,900 | — | — |
| 2000-06-09 | $21.50 | $36.64 | 27,200 | — | — |
| 2000-06-08 | $21.38 | $36.43 | 6,600 | — | — |
| 2000-06-07 | $21.38 | $36.43 | 18,100 | — | — |
| 2000-06-06 | $21.00 | $35.79 | 14,500 | — | — |
| 2000-06-05 | $21.00 | $35.79 | 7,100 | — | — |
| 2000-06-02 | $21.25 | $36.22 | 34,900 | — | — |
| 2000-06-01 | $21.00 | $35.79 | 22,400 | — | — |
| 2000-05-31 | $21.06 | $35.90 | 29,500 | — | — |
| 2000-05-30 | $21.25 | $36.22 | 41,800 | — | — |
| 2000-05-26 | $20.75 | $35.36 | 41,400 | — | — |
| 2000-05-25 | $20.56 | $35.04 | 28,000 | — | — |
| 2000-05-24 | $20.75 | $35.36 | 48,400 | — | — |
| 2000-05-23 | $21.13 | $36.00 | 8,800 | — | — |
| 2000-05-22 | $21.38 | $36.43 | 21,700 | — | — |
| 2000-05-19 | $21.13 | $36.00 | 38,800 | — | — |
| 2000-05-18 | $21.13 | $36.00 | 17,800 | — | — |
| 2000-05-17 | $21.44 | $36.53 | 12,800 | — | — |
| 2000-05-16 | $21.63 | $36.85 | 10,600 | — | — |
| 2000-05-15 | $21.50 | $36.64 | 10,000 | — | — |
| 2000-05-12 | $21.75 | $37.07 | 39,300 | — | — |
| 2000-05-11 | $21.50 | $36.64 | 26,600 | — | — |
| 2000-05-10 | $21.44 | $36.53 | 24,000 | — | — |
| 2000-05-09 | $21.69 | $36.14 | 37,600 | — | — |
| 2000-05-08 | $21.56 | $35.93 | 25,100 | — | — |
| 2000-05-05 | $22.25 | $37.08 | 54,600 | — | — |
| 2000-05-04 | $22.00 | $36.66 | 16,600 | — | — |
| 2000-05-03 | $22.06 | $36.77 | 45,100 | — | — |
| 2000-05-02 | $22.94 | $38.23 | 132,800 | — | — |
| 2000-05-01 | $23.25 | $38.75 | 65,400 | — | — |
| 2000-04-28 | $22.00 | $36.66 | 72,000 | — | — |
| 2000-04-27 | $21.88 | $36.46 | 31,400 | — | — |
| 2000-04-26 | $21.44 | $35.73 | 52,800 | — | — |
| 2000-04-25 | $20.75 | $34.58 | 17,900 | — | — |
| 2000-04-24 | $20.38 | $33.96 | 36,600 | — | — |
| 2000-04-20 | $20.44 | $34.06 | 50,300 | — | — |
| 2000-04-19 | $21.06 | $35.10 | 13,200 | — | — |
| 2000-04-18 | $20.88 | $34.79 | 52,500 | — | — |
| 2000-04-17 | $20.88 | $34.79 | 7,800 | — | — |
| 2000-04-14 | $21.06 | $35.10 | 43,000 | — | — |
| 2000-04-13 | $20.69 | $34.48 | 10,400 | — | — |
| 2000-04-12 | $20.69 | $34.48 | 48,300 | — | — |
| 2000-04-11 | $20.63 | $34.37 | 29,000 | — | — |
| 2000-04-10 | $20.38 | $33.96 | 62,000 | — | — |
| 2000-04-07 | $20.31 | $33.85 | 53,100 | — | — |
| 2000-04-06 | $20.19 | $33.64 | 83,700 | — | — |
| 2000-04-05 | $19.94 | $33.23 | 39,000 | — | — |
| 2000-04-04 | $20.00 | $33.33 | 47,900 | — | — |
| 2000-04-03 | $19.31 | $32.18 | 21,200 | — | — |
| 2000-03-31 | $19.75 | $32.91 | 52,500 | — | — |
| 2000-03-30 | $19.38 | $32.29 | 31,900 | — | — |
| 2000-03-29 | $19.38 | $32.29 | 31,100 | — | — |
| 2000-03-28 | $19.56 | $32.60 | 38,100 | — | — |
| 2000-03-27 | $19.63 | $32.71 | 37,100 | — | — |
| 2000-03-24 | $19.50 | $32.50 | 150,400 | — | — |
| 2000-03-23 | $19.75 | $32.91 | 127,100 | — | — |
| 2000-03-22 | $20.13 | $33.54 | 72,900 | — | — |
| 2000-03-21 | $19.94 | $33.23 | 18,900 | — | — |
| 2000-03-20 | $19.44 | $32.39 | 84,600 | — | — |
| 2000-03-17 | $19.50 | $32.50 | 14,600 | — | — |
| 2000-03-16 | $19.69 | $32.81 | 47,600 | — | — |
| 2000-03-15 | $19.00 | $31.66 | 49,200 | — | — |
| 2000-03-14 | $19.06 | $31.77 | 56,500 | — | — |
| 2000-03-13 | $19.31 | $32.18 | 145,900 | — | — |
| 2000-03-10 | $19.69 | $32.81 | 16,300 | — | — |
| 2000-03-09 | $19.75 | $32.91 | 38,000 | — | — |
| 2000-03-08 | $19.31 | $32.18 | 46,800 | — | — |
| 2000-03-07 | $19.13 | $31.87 | 7,500 | — | — |
| 2000-03-06 | $19.19 | $31.98 | 7,300 | — | — |
| 2000-03-03 | $19.25 | $32.08 | 11,600 | — | — |
| 2000-03-02 | $19.13 | $31.87 | 15,300 | — | — |
| 2000-03-01 | $18.88 | $31.46 | 58,100 | — | — |
| 2000-02-29 | $18.91 | $31.51 | 148,100 | — | — |
| 2000-02-28 | $19.19 | $31.98 | 29,800 | — | — |
| 2000-02-25 | $18.88 | $31.46 | 20,000 | — | — |
| 2000-02-24 | $19.00 | $31.66 | 11,700 | — | — |
| 2000-02-23 | $18.88 | $31.46 | 9,100 | — | — |
| 2000-02-22 | $18.88 | $31.46 | 32,900 | — | — |
| 2000-02-18 | $18.88 | $31.46 | 12,500 | — | — |
| 2000-02-17 | $18.94 | $31.56 | 73,300 | — | — |
| 2000-02-16 | $19.13 | $31.87 | 47,000 | — | — |
| 2000-02-15 | $18.75 | $31.25 | 41,100 | — | — |
| 2000-02-14 | $18.44 | $30.73 | 57,000 | — | — |
| 2000-02-11 | $19.06 | $31.77 | 56,200 | — | — |
| 2000-02-10 | $19.25 | $32.08 | 39,400 | — | — |
| 2000-02-09 | $19.56 | $32.60 | 37,000 | — | — |
| 2000-02-08 | $20.00 | $32.53 | 49,900 | — | — |
| 2000-02-07 | $19.81 | $32.23 | 115,100 | — | — |
| 2000-02-04 | $19.88 | $32.33 | 73,600 | — | — |
| 2000-02-03 | $19.88 | $32.33 | 67,500 | — | — |
| 2000-02-02 | $19.69 | $32.02 | 70,900 | — | — |
| 2000-02-01 | $19.63 | $31.92 | 63,600 | — | — |
| 2000-01-31 | $19.56 | $31.82 | 48,100 | — | — |
| 2000-01-28 | $19.13 | $31.11 | 35,300 | — | — |
| 2000-01-27 | $19.94 | $32.43 | 30,200 | — | — |
| 2000-01-26 | $20.06 | $32.63 | 29,100 | — | — |
| 2000-01-25 | $19.88 | $32.33 | 19,400 | — | — |
| 2000-01-24 | $19.88 | $32.33 | 34,100 | — | — |
| 2000-01-21 | $20.31 | $33.04 | 27,600 | — | — |
| 2000-01-20 | $20.50 | $33.34 | 23,100 | — | — |
| 2000-01-19 | $20.50 | $33.34 | 57,000 | — | — |
| 2000-01-18 | $20.25 | $32.94 | 65,400 | — | — |
| 2000-01-14 | $20.19 | $32.84 | 59,500 | — | — |
| 2000-01-13 | $20.31 | $33.04 | 138,200 | — | — |
| 2000-01-12 | $20.50 | $33.34 | 79,100 | — | — |
| 2000-01-11 | $20.75 | $33.75 | 38,700 | — | — |
| 2000-01-10 | $20.75 | $33.75 | 194,800 | — | — |
| 2000-01-07 | $20.69 | $33.65 | 67,600 | — | — |
| 2000-01-06 | $20.00 | $32.53 | 32,000 | — | — |
| 2000-01-05 | $19.88 | $32.33 | 229,100 | — | — |
| 2000-01-04 | $20.00 | $32.53 | 34,700 | — | — |
| 2000-01-03 | $19.94 | $32.43 | 28,300 | — | — |