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
- 1991-10-24 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 | $20.88 | $25.08 | 78,800 | — | — |
| 2000-12-28 | $19.63 | $23.58 | 78,500 | — | — |
| 2000-12-27 | $21.00 | $25.23 | 69,900 | — | — |
| 2000-12-26 | $20.94 | $25.15 | 25,900 | — | — |
| 2000-12-22 | $19.94 | $23.95 | 56,100 | — | — |
| 2000-12-21 | $20.00 | $24.03 | 45,600 | — | — |
| 2000-12-20 | $19.63 | $23.58 | 44,200 | — | — |
| 2000-12-19 | $19.94 | $23.95 | 89,400 | — | — |
| 2000-12-18 | $19.94 | $23.95 | 151,300 | — | — |
| 2000-12-15 | $19.50 | $23.43 | 155,100 | — | — |
| 2000-12-14 | $21.75 | $26.13 | 34,400 | — | — |
| 2000-12-13 | $21.69 | $26.06 | 25,900 | — | — |
| 2000-12-12 | $22.19 | $26.66 | 29,000 | — | — |
| 2000-12-11 | $22.88 | $27.48 | 32,900 | — | — |
| 2000-12-08 | $22.88 | $27.48 | 12,300 | — | — |
| 2000-12-07 | $21.94 | $26.36 | 17,000 | — | — |
| 2000-12-06 | $22.63 | $27.18 | 10,600 | — | — |
| 2000-12-05 | $23.00 | $27.63 | 31,200 | — | — |
| 2000-12-04 | $22.25 | $26.73 | 27,400 | — | — |
| 2000-12-01 | $23.19 | $27.86 | 38,700 | — | — |
| 2000-11-30 | $22.56 | $27.11 | 22,400 | — | — |
| 2000-11-29 | $21.88 | $26.28 | 13,200 | — | — |
| 2000-11-28 | $21.69 | $26.06 | 32,100 | — | — |
| 2000-11-27 | $21.19 | $25.45 | 1,033,300 | — | — |
| 2000-11-24 | $23.25 | $27.93 | 8,000 | — | — |
| 2000-11-22 | $22.81 | $27.41 | 13,800 | — | — |
| 2000-11-21 | $23.13 | $27.78 | 29,700 | — | — |
| 2000-11-20 | $24.56 | $29.51 | 14,400 | — | — |
| 2000-11-17 | $24.88 | $29.88 | 20,300 | — | — |
| 2000-11-16 | $24.69 | $29.66 | 18,300 | — | — |
| 2000-11-15 | $24.50 | $29.43 | 52,300 | — | — |
| 2000-11-14 | $23.13 | $27.78 | 25,400 | — | — |
| 2000-11-13 | $23.38 | $28.08 | 9,100 | — | — |
| 2000-11-10 | $24.13 | $28.98 | 28,000 | — | — |
| 2000-11-09 | $24.63 | $29.58 | 24,800 | — | — |
| 2000-11-08 | $25.00 | $30.03 | 32,200 | — | — |
| 2000-11-07 | $24.50 | $29.43 | 13,000 | — | — |
| 2000-11-06 | $24.94 | $29.96 | 19,400 | — | — |
| 2000-11-03 | $24.81 | $29.81 | 25,300 | — | — |
| 2000-11-02 | $24.88 | $29.88 | 34,100 | — | — |
| 2000-11-01 | $23.25 | $27.93 | 33,000 | — | — |
| 2000-10-31 | $23.75 | $28.53 | 16,000 | — | — |
| 2000-10-30 | $22.63 | $27.18 | 19,800 | — | — |
| 2000-10-27 | $21.63 | $25.98 | 11,300 | — | — |
| 2000-10-26 | $21.19 | $25.45 | 33,800 | — | — |
| 2000-10-25 | $21.31 | $25.60 | 28,400 | — | — |
| 2000-10-24 | $21.25 | $25.53 | 9,500 | — | — |
| 2000-10-23 | $20.94 | $25.15 | 19,400 | — | — |
| 2000-10-20 | $20.56 | $24.70 | 4,700 | — | — |
| 2000-10-19 | $20.19 | $24.25 | 8,600 | — | — |
| 2000-10-18 | $20.31 | $24.40 | 16,600 | — | — |
| 2000-10-17 | $20.50 | $24.63 | 13,900 | — | — |
| 2000-10-16 | $20.94 | $25.15 | 11,500 | — | — |
| 2000-10-13 | $21.25 | $25.53 | 16,600 | — | — |
| 2000-10-12 | $21.38 | $25.68 | 4,700 | — | — |
| 2000-10-11 | $21.88 | $26.28 | 9,400 | — | — |
| 2000-10-10 | $22.00 | $26.43 | 14,700 | — | — |
| 2000-10-09 | $22.38 | $26.88 | 10,700 | — | — |
| 2000-10-06 | $22.94 | $27.56 | 20,200 | — | — |
| 2000-10-05 | $22.38 | $26.88 | 21,900 | — | — |
| 2000-10-04 | $22.56 | $27.11 | 12,500 | — | — |
| 2000-10-03 | $22.31 | $26.81 | 7,500 | — | — |
| 2000-10-02 | $22.94 | $27.56 | 15,700 | — | — |
| 2000-09-29 | $23.88 | $28.68 | 35,600 | — | — |
| 2000-09-28 | $22.50 | $27.03 | 236,600 | — | — |
| 2000-09-27 | $21.00 | $25.23 | 39,200 | — | — |
| 2000-09-26 | $21.06 | $25.30 | 30,700 | — | — |
| 2000-09-25 | $21.25 | $25.53 | 38,500 | — | — |
| 2000-09-22 | $21.38 | $25.68 | 10,900 | — | — |
| 2000-09-21 | $21.63 | $25.98 | 18,600 | — | — |
| 2000-09-20 | $22.75 | $27.33 | 25,700 | — | — |
| 2000-09-19 | $23.00 | $27.63 | 32,300 | — | — |
| 2000-09-18 | $23.63 | $28.38 | 14,300 | — | — |
| 2000-09-15 | $24.44 | $29.36 | 18,000 | — | — |
| 2000-09-14 | $24.88 | $29.88 | 3,500 | — | — |
| 2000-09-13 | $25.19 | $30.26 | 21,500 | — | — |
| 2000-09-12 | $25.44 | $30.56 | 25,900 | — | — |
| 2000-09-11 | $25.44 | $30.56 | 119,700 | — | — |
| 2000-09-08 | $25.63 | $30.79 | 12,400 | — | — |
| 2000-09-07 | $25.94 | $31.16 | 42,500 | — | — |
| 2000-09-06 | $25.94 | $31.16 | 36,000 | — | — |
| 2000-09-05 | $25.88 | $31.09 | 26,500 | — | — |
| 2000-09-01 | $25.94 | $31.16 | 36,300 | — | — |
| 2000-08-31 | $26.13 | $31.39 | 226,700 | — | — |
| 2000-08-30 | $26.50 | $31.84 | 8,000 | — | — |
| 2000-08-29 | $26.88 | $32.29 | 9,000 | — | — |
| 2000-08-28 | $27.06 | $32.51 | 14,500 | — | — |
| 2000-08-25 | $27.19 | $32.66 | 20,000 | — | — |
| 2000-08-24 | $26.94 | $32.36 | 16,200 | — | — |
| 2000-08-23 | $27.25 | $32.74 | 30,300 | — | — |
| 2000-08-22 | $26.88 | $32.29 | 11,600 | — | — |
| 2000-08-21 | $27.19 | $32.66 | 21,800 | — | — |
| 2000-08-18 | $26.88 | $32.29 | 21,800 | — | — |
| 2000-08-17 | $27.06 | $32.51 | 54,000 | — | — |
| 2000-08-16 | $27.19 | $32.66 | 19,400 | — | — |
| 2000-08-15 | $27.06 | $32.51 | 29,200 | — | — |
| 2000-08-14 | $27.38 | $32.89 | 39,900 | — | — |
| 2000-08-11 | $27.25 | $32.74 | 10,300 | — | — |
| 2000-08-10 | $26.94 | $32.36 | 24,300 | — | — |
| 2000-08-09 | $27.00 | $32.44 | 31,600 | — | — |
| 2000-08-08 | $27.25 | $32.74 | 5,600 | — | — |
| 2000-08-07 | $27.00 | $32.44 | 34,000 | — | — |
| 2000-08-04 | $26.06 | $31.31 | 21,100 | — | — |
| 2000-08-03 | $25.88 | $31.09 | 18,800 | — | — |
| 2000-08-02 | $25.06 | $30.11 | 108,000 | — | — |
| 2000-08-01 | $25.63 | $30.79 | 31,500 | — | — |
| 2000-07-31 | $24.81 | $29.81 | 44,000 | — | — |
| 2000-07-28 | $21.75 | $26.13 | 50,300 | — | — |
| 2000-07-27 | $21.88 | $26.28 | 57,100 | — | — |
| 2000-07-26 | $21.75 | $26.13 | 30,400 | — | — |
| 2000-07-25 | $20.00 | $24.03 | 17,800 | — | — |
| 2000-07-24 | $19.81 | $23.80 | 11,900 | — | — |
| 2000-07-21 | $20.00 | $24.03 | 9,800 | — | — |
| 2000-07-20 | $20.31 | $24.40 | 17,700 | — | — |
| 2000-07-19 | $20.63 | $24.78 | 5,600 | — | — |
| 2000-07-18 | $20.44 | $24.55 | 12,200 | — | — |
| 2000-07-17 | $20.94 | $25.15 | 21,000 | — | — |
| 2000-07-14 | $21.81 | $26.21 | 16,600 | — | — |
| 2000-07-13 | $22.38 | $26.88 | 7,600 | — | — |
| 2000-07-12 | $22.56 | $27.11 | 14,300 | — | — |
| 2000-07-11 | $22.69 | $27.26 | 16,800 | — | — |
| 2000-07-10 | $24.25 | $29.13 | 20,100 | — | — |
| 2000-07-07 | $23.50 | $28.23 | 17,000 | — | — |
| 2000-07-06 | $23.13 | $27.78 | 16,200 | — | — |
| 2000-07-05 | $23.06 | $27.71 | 19,900 | — | — |
| 2000-07-03 | $23.06 | $27.71 | 23,800 | — | — |
| 2000-06-30 | $21.50 | $25.83 | 25,900 | — | — |
| 2000-06-29 | $20.94 | $25.15 | 8,700 | — | — |
| 2000-06-28 | $20.81 | $25.00 | 21,500 | — | — |
| 2000-06-27 | $20.38 | $24.48 | 24,800 | — | — |
| 2000-06-26 | $20.25 | $24.33 | 13,800 | — | — |
| 2000-06-23 | $20.31 | $24.40 | 5,800 | — | — |
| 2000-06-22 | $20.88 | $25.08 | 14,300 | — | — |
| 2000-06-21 | $21.44 | $25.75 | 21,600 | — | — |
| 2000-06-20 | $21.06 | $25.30 | 14,700 | — | — |
| 2000-06-19 | $21.63 | $25.98 | 7,200 | — | — |
| 2000-06-16 | $21.56 | $25.90 | 20,700 | — | — |
| 2000-06-15 | $22.00 | $26.43 | 74,600 | — | — |
| 2000-06-14 | $21.44 | $25.75 | 111,300 | — | — |
| 2000-06-13 | $21.38 | $25.68 | 17,300 | — | — |
| 2000-06-12 | $20.94 | $25.15 | 8,500 | — | — |
| 2000-06-09 | $21.44 | $25.75 | 17,200 | — | — |
| 2000-06-08 | $22.06 | $26.51 | 8,000 | — | — |
| 2000-06-07 | $22.19 | $26.66 | 15,900 | — | — |
| 2000-06-06 | $22.88 | $27.48 | 3,300 | — | — |
| 2000-06-05 | $22.88 | $27.48 | 7,200 | — | — |
| 2000-06-02 | $22.50 | $27.03 | 14,500 | — | — |
| 2000-06-01 | $22.25 | $26.73 | 4,900 | — | — |
| 2000-05-31 | $22.63 | $27.18 | 24,400 | — | — |
| 2000-05-30 | $22.88 | $27.48 | 21,200 | — | — |
| 2000-05-26 | $22.13 | $26.58 | 7,500 | — | — |
| 2000-05-25 | $22.75 | $27.33 | 7,700 | — | — |
| 2000-05-24 | $22.75 | $27.33 | 20,400 | — | — |
| 2000-05-23 | $22.38 | $26.88 | 21,000 | — | — |
| 2000-05-22 | $22.50 | $27.03 | 7,900 | — | — |
| 2000-05-19 | $22.50 | $27.03 | 14,000 | — | — |
| 2000-05-18 | $22.94 | $27.56 | 12,700 | — | — |
| 2000-05-17 | $23.06 | $27.71 | 5,500 | — | — |
| 2000-05-16 | $23.56 | $28.31 | 17,500 | — | — |
| 2000-05-15 | $22.88 | $27.48 | 19,900 | — | — |
| 2000-05-12 | $22.81 | $27.41 | 21,000 | — | — |
| 2000-05-11 | $22.88 | $27.48 | 118,500 | — | — |
| 2000-05-10 | $23.00 | $27.63 | 31,300 | — | — |
| 2000-05-09 | $23.25 | $27.93 | 2,900 | — | — |
| 2000-05-08 | $23.44 | $28.16 | 8,900 | — | — |
| 2000-05-05 | $24.06 | $28.91 | 3,100 | — | — |
| 2000-05-04 | $24.25 | $29.13 | 4,700 | — | — |
| 2000-05-03 | $24.44 | $29.36 | 1,900 | — | — |
| 2000-05-02 | $24.50 | $29.43 | 11,300 | — | — |
| 2000-05-01 | $24.63 | $29.58 | 10,800 | — | — |
| 2000-04-28 | $23.94 | $28.76 | 5,500 | — | — |
| 2000-04-27 | $23.38 | $28.08 | 12,000 | — | — |
| 2000-04-26 | $23.88 | $28.68 | 13,800 | — | — |
| 2000-04-25 | $23.44 | $28.16 | 30,300 | — | — |
| 2000-04-24 | $24.63 | $29.58 | 12,300 | — | — |
| 2000-04-20 | $25.06 | $30.11 | 12,200 | — | — |
| 2000-04-19 | $24.75 | $29.73 | 11,400 | — | — |
| 2000-04-18 | $24.94 | $29.96 | 17,700 | — | — |
| 2000-04-17 | $25.06 | $30.11 | 18,900 | — | — |
| 2000-04-14 | $24.94 | $29.96 | 12,300 | — | — |
| 2000-04-13 | $25.38 | $30.49 | 14,000 | — | — |
| 2000-04-12 | $25.25 | $30.34 | 7,900 | — | — |
| 2000-04-11 | $26.00 | $31.24 | 5,300 | — | — |
| 2000-04-10 | $26.44 | $31.76 | 8,600 | — | — |
| 2000-04-07 | $26.94 | $32.36 | 6,900 | — | — |
| 2000-04-06 | $27.00 | $32.44 | 6,300 | — | — |
| 2000-04-05 | $27.06 | $32.51 | 24,700 | — | — |
| 2000-04-04 | $26.56 | $31.91 | 20,700 | — | — |
| 2000-04-03 | $26.75 | $32.14 | 10,400 | — | — |
| 2000-03-31 | $27.13 | $32.59 | 10,300 | — | — |
| 2000-03-30 | $27.06 | $32.51 | 10,200 | — | — |
| 2000-03-29 | $27.06 | $32.51 | 29,700 | — | — |
| 2000-03-28 | $27.75 | $33.34 | 11,700 | — | — |
| 2000-03-27 | $28.63 | $34.39 | 38,100 | — | — |
| 2000-03-24 | $28.06 | $33.71 | 20,100 | — | — |
| 2000-03-23 | $27.50 | $33.04 | 21,900 | — | — |
| 2000-03-22 | $27.00 | $32.44 | 11,300 | — | — |
| 2000-03-21 | $26.56 | $31.91 | 13,200 | — | — |
| 2000-03-20 | $26.56 | $31.91 | 12,500 | — | — |
| 2000-03-17 | $26.75 | $32.14 | 13,900 | — | — |
| 2000-03-16 | $26.00 | $31.24 | 15,000 | — | — |
| 2000-03-15 | $25.19 | $30.26 | 4,800 | — | — |
| 2000-03-14 | $25.81 | $31.01 | 7,000 | — | — |
| 2000-03-13 | $26.44 | $31.76 | 7,200 | — | — |
| 2000-03-10 | $27.00 | $32.44 | 19,000 | — | — |
| 2000-03-09 | $26.81 | $32.21 | 7,000 | — | — |
| 2000-03-08 | $26.69 | $32.06 | 18,100 | — | — |
| 2000-03-07 | $26.88 | $32.29 | 8,800 | — | — |
| 2000-03-06 | $26.88 | $32.29 | 12,000 | — | — |
| 2000-03-03 | $26.50 | $31.84 | 8,200 | — | — |
| 2000-03-02 | $26.94 | $32.36 | 8,000 | — | — |
| 2000-03-01 | $27.25 | $32.74 | 26,400 | — | — |
| 2000-02-29 | $27.56 | $33.11 | 83,900 | — | — |
| 2000-02-28 | $26.81 | $32.21 | 73,900 | — | — |
| 2000-02-25 | $26.94 | $32.36 | 18,500 | — | — |
| 2000-02-24 | $26.81 | $32.21 | 10,100 | — | — |
| 2000-02-23 | $27.00 | $32.44 | 110,400 | — | — |
| 2000-02-22 | $26.56 | $31.91 | 10,700 | — | — |
| 2000-02-18 | $27.19 | $32.66 | 12,000 | — | — |
| 2000-02-17 | $27.50 | $33.04 | 21,800 | — | — |
| 2000-02-16 | $27.88 | $33.49 | 45,700 | — | — |
| 2000-02-15 | $28.44 | $34.16 | 29,300 | — | — |
| 2000-02-14 | $28.75 | $34.54 | 7,100 | — | — |
| 2000-02-11 | $29.44 | $35.37 | 15,200 | — | — |
| 2000-02-10 | $29.13 | $34.99 | 22,700 | — | — |
| 2000-02-09 | $29.06 | $34.92 | 8,600 | — | — |
| 2000-02-08 | $28.75 | $34.54 | 40,000 | — | — |
| 2000-02-07 | $29.88 | $35.89 | 8,700 | — | — |
| 2000-02-04 | $29.94 | $35.97 | 39,000 | — | — |
| 2000-02-03 | $29.56 | $35.52 | 47,800 | — | — |
| 2000-02-02 | $28.00 | $33.64 | 6,000 | — | — |
| 2000-02-01 | $27.81 | $33.41 | 109,100 | — | — |
| 2000-01-31 | $27.88 | $33.49 | 20,400 | — | — |
| 2000-01-28 | $28.00 | $33.64 | 11,500 | — | — |
| 2000-01-27 | $28.69 | $34.46 | 19,000 | — | — |
| 2000-01-26 | $28.44 | $34.16 | 24,500 | — | — |
| 2000-01-25 | $28.75 | $34.54 | 46,500 | — | — |
| 2000-01-24 | $28.94 | $34.77 | 16,000 | — | — |
| 2000-01-21 | $29.69 | $35.67 | 14,200 | — | — |
| 2000-01-20 | $30.25 | $36.34 | 15,200 | — | — |
| 2000-01-19 | $30.38 | $36.49 | 15,000 | — | — |
| 2000-01-18 | $29.69 | $35.67 | 11,800 | — | — |
| 2000-01-14 | $29.56 | $35.52 | 2,200 | — | — |
| 2000-01-13 | $29.63 | $35.59 | 8,800 | — | — |
| 2000-01-12 | $29.75 | $35.74 | 9,400 | — | — |
| 2000-01-11 | $29.88 | $35.89 | 8,700 | — | — |
| 2000-01-10 | $30.06 | $36.12 | 18,500 | — | — |
| 2000-01-07 | $29.00 | $34.84 | 18,600 | — | — |
| 2000-01-06 | $28.92 | $34.75 | 20,600 | — | — |
| 2000-01-05 | $29.25 | $35.14 | 9,200 | — | — |
| 2000-01-04 | $29.00 | $34.84 | 12,600 | — | — |
| 2000-01-03 | $29.56 | $35.52 | 4,100 | — | — |