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
- 1993-02-02 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 | $23.58 | $290.16 | 701,530 | — | — |
| 2000-12-28 | $24.13 | $296.97 | 57,995 | — | — |
| 2000-12-27 | $23.91 | $294.24 | 72,846 | — | — |
| 2000-12-26 | $23.02 | $283.34 | 70,700 | — | — |
| 2000-12-22 | $22.69 | $279.27 | 80,526 | — | — |
| 2000-12-21 | $23.13 | $284.71 | 108,027 | — | — |
| 2000-12-20 | $23.13 | $284.71 | 99,670 | — | — |
| 2000-12-19 | $23.24 | $286.07 | 112,093 | — | — |
| 2000-12-18 | $23.24 | $286.07 | 110,455 | — | — |
| 2000-12-15 | $23.46 | $256.84 | 124,968 | — | — |
| 2000-12-14 | $23.13 | $253.22 | 93,176 | — | — |
| 2000-12-13 | $22.80 | $249.57 | 130,559 | — | — |
| 2000-12-12 | $22.69 | $248.37 | 89,392 | — | — |
| 2000-12-11 | $23.24 | $254.42 | 103,171 | — | — |
| 2000-12-08 | $22.91 | $250.79 | 77,590 | — | — |
| 2000-12-07 | $22.25 | $243.52 | 365,758 | — | — |
| 2000-12-06 | $21.36 | $233.83 | 133,156 | — | — |
| 2000-12-05 | $22.47 | $245.95 | 123,161 | — | — |
| 2000-12-04 | $21.91 | $239.88 | 90,408 | — | — |
| 2000-12-01 | $21.91 | $239.88 | 55,623 | — | — |
| 2000-11-30 | $21.47 | $235.04 | 258,012 | — | — |
| 2000-11-29 | $21.69 | $237.46 | 188,272 | — | — |
| 2000-11-28 | $21.80 | $238.68 | 100,968 | — | — |
| 2000-11-27 | $21.69 | $237.46 | 85,213 | — | — |
| 2000-11-24 | $21.91 | $239.88 | 59,632 | — | — |
| 2000-11-22 | $21.47 | $235.04 | 69,232 | — | — |
| 2000-11-21 | $21.58 | $236.25 | 119,208 | — | — |
| 2000-11-20 | $21.58 | $236.25 | 74,653 | — | — |
| 2000-11-17 | $21.58 | $236.25 | 48,959 | — | — |
| 2000-11-16 | $21.58 | $236.25 | 83,971 | — | — |
| 2000-11-15 | $21.69 | $237.46 | 70,249 | — | — |
| 2000-11-14 | $21.69 | $237.46 | 164,102 | — | — |
| 2000-11-13 | $21.47 | $235.04 | 95,152 | — | — |
| 2000-11-10 | $21.47 | $235.04 | 46,475 | — | — |
| 2000-11-09 | $21.47 | $235.04 | 69,740 | — | — |
| 2000-11-08 | $21.91 | $239.88 | 72,281 | — | — |
| 2000-11-07 | $21.69 | $237.46 | 100,404 | — | — |
| 2000-11-06 | $21.69 | $237.46 | 80,696 | — | — |
| 2000-11-03 | $21.58 | $236.25 | 69,684 | — | — |
| 2000-11-02 | $21.47 | $235.04 | 118,531 | — | — |
| 2000-11-01 | $20.81 | $227.77 | 62,851 | — | — |
| 2000-10-31 | $21.14 | $231.41 | 89,561 | — | — |
| 2000-10-30 | $21.03 | $230.19 | 77,590 | — | — |
| 2000-10-27 | $21.03 | $230.19 | 75,670 | — | — |
| 2000-10-26 | $21.03 | $230.19 | 71,434 | — | — |
| 2000-10-25 | $21.14 | $231.41 | 79,001 | — | — |
| 2000-10-24 | $21.25 | $232.61 | 48,677 | — | — |
| 2000-10-23 | $21.25 | $232.61 | 106,785 | — | — |
| 2000-10-20 | $21.36 | $233.83 | 111,415 | — | — |
| 2000-10-19 | $22.03 | $241.10 | 50,766 | — | — |
| 2000-10-18 | $21.47 | $235.04 | 91,425 | — | — |
| 2000-10-17 | $21.58 | $236.25 | 72,733 | — | — |
| 2000-10-16 | $21.69 | $237.46 | 80,357 | — | — |
| 2000-10-13 | $21.91 | $239.88 | 53,138 | — | — |
| 2000-10-12 | $21.80 | $238.68 | 61,778 | — | — |
| 2000-10-11 | $22.36 | $244.72 | 105,091 | — | — |
| 2000-10-10 | $22.58 | $247.15 | 214,417 | — | — |
| 2000-10-09 | $22.80 | $249.57 | 46,362 | — | — |
| 2000-10-06 | $22.91 | $250.79 | 64,037 | — | — |
| 2000-10-05 | $23.13 | $253.22 | 70,531 | — | — |
| 2000-10-04 | $23.02 | $251.99 | 90,183 | — | — |
| 2000-10-03 | $22.80 | $249.57 | 89,731 | — | — |
| 2000-10-02 | $22.58 | $247.15 | 205,100 | — | — |
| 2000-09-29 | $22.80 | $249.57 | 72,790 | — | — |
| 2000-09-28 | $24.13 | $264.11 | 83,801 | — | — |
| 2000-09-27 | $23.24 | $254.42 | 82,333 | — | — |
| 2000-09-26 | $23.46 | $256.84 | 103,905 | — | — |
| 2000-09-25 | $23.58 | $258.06 | 100,686 | — | — |
| 2000-09-22 | $24.24 | $265.33 | 90,239 | — | — |
| 2000-09-21 | $24.24 | $265.33 | 151,227 | — | — |
| 2000-09-20 | $24.46 | $267.76 | 168,055 | — | — |
| 2000-09-19 | $25.46 | $278.65 | 75,613 | — | — |
| 2000-09-18 | $24.57 | $268.96 | 86,512 | — | — |
| 2000-09-15 | $25.46 | $278.65 | 56,244 | — | — |
| 2000-09-14 | $26.34 | $288.34 | 46,305 | — | — |
| 2000-09-13 | $26.34 | $288.34 | 56,526 | — | — |
| 2000-09-12 | $27.45 | $272.04 | 48,282 | — | — |
| 2000-09-11 | $27.34 | $270.95 | 83,406 | — | — |
| 2000-09-08 | $27.01 | $267.65 | 78,437 | — | — |
| 2000-09-07 | $26.45 | $262.18 | 62,682 | — | — |
| 2000-09-06 | $25.68 | $254.49 | 32,357 | — | — |
| 2000-09-05 | $25.79 | $255.59 | 106,277 | — | — |
| 2000-09-01 | $25.68 | $254.49 | 42,183 | — | — |
| 2000-08-31 | $25.68 | $254.49 | 172,234 | — | — |
| 2000-08-30 | $26.01 | $257.79 | 60,479 | — | — |
| 2000-08-29 | $25.68 | $254.49 | 51,783 | — | — |
| 2000-08-28 | $25.35 | $251.21 | 95,830 | — | — |
| 2000-08-25 | $25.23 | $250.10 | 38,286 | — | — |
| 2000-08-24 | $25.35 | $251.21 | 59,350 | — | — |
| 2000-08-23 | $25.23 | $250.10 | 78,719 | — | — |
| 2000-08-22 | $26.12 | $258.88 | 72,903 | — | — |
| 2000-08-21 | $26.23 | $259.98 | 72,959 | — | — |
| 2000-08-18 | $26.56 | $263.26 | 55,962 | — | — |
| 2000-08-17 | $27.12 | $268.76 | 50,089 | — | — |
| 2000-08-16 | $27.12 | $268.76 | 24,451 | — | — |
| 2000-08-15 | $26.90 | $266.57 | 46,249 | — | — |
| 2000-08-14 | $27.01 | $267.65 | 81,373 | — | — |
| 2000-08-11 | $27.01 | $267.65 | 59,067 | — | — |
| 2000-08-10 | $26.78 | $265.46 | 69,684 | — | — |
| 2000-08-09 | $27.34 | $270.95 | 78,324 | — | — |
| 2000-08-08 | $26.67 | $264.37 | 88,658 | — | — |
| 2000-08-07 | $27.12 | $268.76 | 155,688 | — | — |
| 2000-08-04 | $27.23 | $269.85 | 108,535 | — | — |
| 2000-08-03 | $28.22 | $279.73 | 58,164 | — | — |
| 2000-08-02 | $28.33 | $280.81 | 117,910 | — | — |
| 2000-08-01 | $28.33 | $280.81 | 135,359 | — | — |
| 2000-07-31 | $27.89 | $276.43 | 61,044 | — | — |
| 2000-07-28 | $28.00 | $277.53 | 81,486 | — | — |
| 2000-07-27 | $28.33 | $280.81 | 68,442 | — | — |
| 2000-07-26 | $28.55 | $283.01 | 184,319 | — | — |
| 2000-07-25 | $27.89 | $276.43 | 142,192 | — | — |
| 2000-07-24 | $27.78 | $275.33 | 63,980 | — | — |
| 2000-07-21 | $28.33 | $280.81 | 109,157 | — | — |
| 2000-07-20 | $28.55 | $283.01 | 46,192 | — | — |
| 2000-07-19 | $28.45 | $281.92 | 88,997 | — | — |
| 2000-07-18 | $28.45 | $281.92 | 138,126 | — | — |
| 2000-07-17 | $28.33 | $280.81 | 37,722 | — | — |
| 2000-07-14 | $27.89 | $276.43 | 64,884 | — | — |
| 2000-07-13 | $28.11 | $278.62 | 68,046 | — | — |
| 2000-07-12 | $27.89 | $276.43 | 52,969 | — | — |
| 2000-07-11 | $27.89 | $276.43 | 99,952 | — | — |
| 2000-07-10 | $27.89 | $276.43 | 92,385 | — | — |
| 2000-07-07 | $28.00 | $277.53 | 46,305 | — | — |
| 2000-07-06 | $28.11 | $278.62 | 105,317 | — | — |
| 2000-07-05 | $27.89 | $276.43 | 99,557 | — | — |
| 2000-07-03 | $28.11 | $278.62 | 55,679 | — | — |
| 2000-06-30 | $26.45 | $262.18 | 79,453 | — | — |
| 2000-06-29 | $27.89 | $276.43 | 47,152 | — | — |
| 2000-06-28 | $28.11 | $278.62 | 46,418 | — | — |
| 2000-06-27 | $28.00 | $277.53 | 88,319 | — | — |
| 2000-06-26 | $27.67 | $274.24 | 113,448 | — | — |
| 2000-06-23 | $27.56 | $273.14 | 236,723 | — | — |
| 2000-06-22 | $27.23 | $269.85 | 92,554 | — | — |
| 2000-06-21 | $27.34 | $270.95 | 132,535 | — | — |
| 2000-06-20 | $26.56 | $263.26 | 46,475 | — | — |
| 2000-06-19 | $26.56 | $263.26 | 44,103 | — | — |
| 2000-06-16 | $26.23 | $259.98 | 150,436 | — | — |
| 2000-06-15 | $26.23 | $259.98 | 71,604 | — | — |
| 2000-06-14 | $26.12 | $258.88 | 65,166 | — | — |
| 2000-06-13 | $26.01 | $257.79 | 63,754 | — | — |
| 2000-06-12 | $25.90 | $230.96 | 66,691 | — | — |
| 2000-06-09 | $26.01 | $231.95 | 56,639 | — | — |
| 2000-06-08 | $25.68 | $228.98 | 62,907 | — | — |
| 2000-06-07 | $25.68 | $228.98 | 72,959 | — | — |
| 2000-06-06 | $25.68 | $228.98 | 122,766 | — | — |
| 2000-06-05 | $25.68 | $228.98 | 39,811 | — | — |
| 2000-06-02 | $26.01 | $231.95 | 37,157 | — | — |
| 2000-06-01 | $25.35 | $226.03 | 64,432 | — | — |
| 2000-05-31 | $25.57 | $228.00 | 115,086 | — | — |
| 2000-05-30 | $25.79 | $229.98 | 47,435 | — | — |
| 2000-05-26 | $25.57 | $228.00 | 33,091 | — | — |
| 2000-05-25 | $25.23 | $225.03 | 120,620 | — | — |
| 2000-05-24 | $25.46 | $227.01 | 116,837 | — | — |
| 2000-05-23 | $26.01 | $231.95 | 76,234 | — | — |
| 2000-05-22 | $25.57 | $228.00 | 58,277 | — | — |
| 2000-05-19 | $25.68 | $228.98 | 63,133 | — | — |
| 2000-05-18 | $25.57 | $228.00 | 73,637 | — | — |
| 2000-05-17 | $25.57 | $228.00 | 85,157 | — | — |
| 2000-05-16 | $25.79 | $229.98 | 67,312 | — | — |
| 2000-05-15 | $25.68 | $228.98 | 37,552 | — | — |
| 2000-05-12 | $25.23 | $225.03 | 105,938 | — | — |
| 2000-05-11 | $25.90 | $230.96 | 99,274 | — | — |
| 2000-05-10 | $25.01 | $223.06 | 45,176 | — | — |
| 2000-05-09 | $25.12 | $224.05 | 60,310 | — | — |
| 2000-05-08 | $24.90 | $222.08 | 45,853 | — | — |
| 2000-05-05 | $25.46 | $227.01 | 30,663 | — | — |
| 2000-05-04 | $26.01 | $231.95 | 116,046 | — | — |
| 2000-05-03 | $25.12 | $224.05 | 380,892 | — | — |
| 2000-05-02 | $26.78 | $238.85 | 229,947 | — | — |
| 2000-05-01 | $26.78 | $238.85 | 82,785 | — | — |
| 2000-04-28 | $26.90 | $239.84 | 56,131 | — | — |
| 2000-04-27 | $26.67 | $237.87 | 46,136 | — | — |
| 2000-04-26 | $26.45 | $235.89 | 44,103 | — | — |
| 2000-04-25 | $26.12 | $232.93 | 65,674 | — | — |
| 2000-04-24 | $25.35 | $226.03 | 32,922 | — | — |
| 2000-04-20 | $25.35 | $226.03 | 49,637 | — | — |
| 2000-04-19 | $25.35 | $226.03 | 53,703 | — | — |
| 2000-04-18 | $25.57 | $228.00 | 201,147 | — | — |
| 2000-04-17 | $25.46 | $227.01 | 235,085 | — | — |
| 2000-04-14 | $25.12 | $224.05 | 215,151 | — | — |
| 2000-04-13 | $25.35 | $226.03 | 35,519 | — | — |
| 2000-04-12 | $25.90 | $230.96 | 413,588 | — | — |
| 2000-04-11 | $25.12 | $224.05 | 130,277 | — | — |
| 2000-04-10 | $24.35 | $217.14 | 90,352 | — | — |
| 2000-04-07 | $24.35 | $217.14 | 52,799 | — | — |
| 2000-04-06 | $24.24 | $216.16 | 114,070 | — | — |
| 2000-04-05 | $23.91 | $213.19 | 297,654 | — | — |
| 2000-04-04 | $24.02 | $214.18 | 187,029 | — | — |
| 2000-04-03 | $24.02 | $214.18 | 250,332 | — | — |
| 2000-03-31 | $24.57 | $219.11 | 142,248 | — | — |
| 2000-03-30 | $23.80 | $212.21 | 88,658 | — | — |
| 2000-03-29 | $23.58 | $210.23 | 50,145 | — | — |
| 2000-03-28 | $23.58 | $210.23 | 89,166 | — | — |
| 2000-03-27 | $23.02 | $205.30 | 110,512 | — | — |
| 2000-03-24 | $23.13 | $206.29 | 96,055 | — | — |
| 2000-03-23 | $23.13 | $206.29 | 185,166 | — | — |
| 2000-03-22 | $23.46 | $209.24 | 118,361 | — | — |
| 2000-03-21 | $23.13 | $206.29 | 127,792 | — | — |
| 2000-03-20 | $23.13 | $206.29 | 227,292 | — | — |
| 2000-03-17 | $23.46 | $186.09 | 292,855 | — | — |
| 2000-03-16 | $23.24 | $184.33 | 185,787 | — | — |
| 2000-03-15 | $22.36 | $177.32 | 334,530 | — | — |
| 2000-03-14 | $21.80 | $172.93 | 61,834 | — | — |
| 2000-03-13 | $21.36 | $169.42 | 58,616 | — | — |
| 2000-03-10 | $21.47 | $170.29 | 81,656 | — | — |
| 2000-03-09 | $21.25 | $168.54 | 68,554 | — | — |
| 2000-03-08 | $21.47 | $170.29 | 95,208 | — | — |
| 2000-03-07 | $21.36 | $169.42 | 82,729 | — | — |
| 2000-03-06 | $21.36 | $169.41 | 78,719 | — | — |
| 2000-03-03 | $21.36 | $169.42 | 381,569 | — | — |
| 2000-03-02 | $21.14 | $167.66 | 284,158 | — | — |
| 2000-03-01 | $20.92 | $165.91 | 252,986 | — | — |
| 2000-02-29 | $20.48 | $162.40 | 371,687 | — | — |
| 2000-02-28 | $20.36 | $161.51 | 48,903 | — | — |
| 2000-02-25 | $20.25 | $160.65 | 64,714 | — | — |
| 2000-02-24 | $20.03 | $158.88 | 61,665 | — | — |
| 2000-02-23 | $21.14 | $167.66 | 650,537 | — | — |
| 2000-02-22 | $20.81 | $165.03 | 124,742 | — | — |
| 2000-02-18 | $21.25 | $168.54 | 276,196 | — | — |
| 2000-02-17 | $20.92 | $165.91 | 87,303 | — | — |
| 2000-02-16 | $20.36 | $161.51 | 115,030 | — | — |
| 2000-02-15 | $21.03 | $166.78 | 119,208 | — | — |
| 2000-02-14 | $21.03 | $166.78 | 137,900 | — | — |
| 2000-02-11 | $21.25 | $168.54 | 110,286 | — | — |
| 2000-02-10 | $21.69 | $172.05 | 113,900 | — | — |
| 2000-02-09 | $22.25 | $176.44 | 262,982 | — | — |
| 2000-02-08 | $22.47 | $178.20 | 75,444 | — | — |
| 2000-02-07 | $22.80 | $180.82 | 205,156 | — | — |
| 2000-02-04 | $22.91 | $181.71 | 107,632 | — | — |
| 2000-02-03 | $22.80 | $180.82 | 107,406 | — | — |
| 2000-02-02 | $22.69 | $179.95 | 128,808 | — | — |
| 2000-02-01 | $23.02 | $182.58 | 71,378 | — | — |
| 2000-01-31 | $23.02 | $182.58 | 163,029 | — | — |
| 2000-01-28 | $23.69 | $187.85 | 32,639 | — | — |
| 2000-01-27 | $23.91 | $189.60 | 43,877 | — | — |
| 2000-01-26 | $23.80 | $188.73 | 39,642 | — | — |
| 2000-01-25 | $23.69 | $187.85 | 51,331 | — | — |
| 2000-01-24 | $23.91 | $189.60 | 78,211 | — | — |
| 2000-01-21 | $23.69 | $187.85 | 60,818 | — | — |
| 2000-01-20 | $23.91 | $189.60 | 75,049 | — | — |
| 2000-01-19 | $23.91 | $189.60 | 128,131 | — | — |
| 2000-01-18 | $23.91 | $189.60 | 84,253 | — | — |
| 2000-01-14 | $23.91 | $189.60 | 103,001 | — | — |
| 2000-01-13 | $23.91 | $189.60 | 71,999 | — | — |
| 2000-01-12 | $23.91 | $189.60 | 117,966 | — | — |
| 2000-01-11 | $24.02 | $190.49 | 135,641 | — | — |
| 2000-01-10 | $23.80 | $188.73 | 222,154 | — | — |
| 2000-01-07 | $23.69 | $187.85 | 281,843 | — | — |
| 2000-01-06 | $22.47 | $178.20 | 112,997 | — | — |
| 2000-01-05 | $21.47 | $170.29 | 244,008 | — | — |
| 2000-01-04 | $22.36 | $177.32 | 105,091 | — | — |
| 2000-01-03 | $21.91 | $173.80 | 69,176 | — | — |