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
- 1994-10-31 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 | $27.95 | $28.13 | 54,700 | — | — |
| 2000-12-28 | $29.00 | $29.19 | 31,600 | — | — |
| 2000-12-27 | $28.53 | $28.71 | 12,600 | — | — |
| 2000-12-26 | $28.25 | $28.43 | 42,300 | — | — |
| 2000-12-22 | $28.65 | $28.83 | 27,500 | — | — |
| 2000-12-21 | $28.13 | $28.31 | 57,600 | — | — |
| 2000-12-20 | $26.80 | $26.97 | 28,600 | — | — |
| 2000-12-19 | $26.97 | $27.14 | 35,700 | — | — |
| 2000-12-18 | $25.57 | $25.73 | 27,800 | — | — |
| 2000-12-15 | $25.48 | $25.64 | 60,800 | — | — |
| 2000-12-14 | $25.58 | $25.74 | 25,600 | — | — |
| 2000-12-13 | $25.70 | $25.87 | 20,200 | — | — |
| 2000-12-12 | $26.46 | $26.63 | 40,700 | — | — |
| 2000-12-11 | $27.10 | $27.27 | 57,700 | — | — |
| 2000-12-08 | $25.99 | $26.16 | 37,800 | — | — |
| 2000-12-07 | $25.13 | $25.29 | 20,100 | — | — |
| 2000-12-06 | $24.63 | $24.79 | 25,700 | — | — |
| 2000-12-05 | $24.89 | $25.05 | 18,100 | — | — |
| 2000-12-04 | $24.67 | $24.83 | 16,900 | — | — |
| 2000-12-01 | $24.63 | $24.78 | 23,900 | — | — |
| 2000-11-30 | $24.06 | $24.22 | 26,100 | — | — |
| 2000-11-29 | $24.50 | $24.66 | 17,400 | — | — |
| 2000-11-28 | $24.50 | $24.66 | 27,700 | — | — |
| 2000-11-27 | $25.31 | $25.48 | 22,400 | — | — |
| 2000-11-24 | $26.06 | $26.23 | 4,400 | — | — |
| 2000-11-22 | $26.06 | $26.23 | 76,200 | — | — |
| 2000-11-21 | $26.56 | $26.73 | 60,000 | — | — |
| 2000-11-20 | $26.56 | $26.73 | 91,100 | — | — |
| 2000-11-17 | $26.56 | $26.73 | 229,300 | — | — |
| 2000-11-16 | $25.81 | $25.98 | 39,600 | — | — |
| 2000-11-15 | $25.56 | $25.73 | 80,200 | — | — |
| 2000-11-14 | $25.00 | $25.00 | 81,700 | — | — |
| 2000-11-13 | $25.00 | $25.00 | 36,000 | — | — |
| 2000-11-10 | $24.63 | $24.62 | 34,100 | — | — |
| 2000-11-09 | $24.00 | $24.00 | 16,800 | — | — |
| 2000-11-08 | $23.69 | $23.69 | 15,900 | — | — |
| 2000-11-07 | $23.19 | $23.19 | 23,100 | — | — |
| 2000-11-06 | $22.56 | $22.56 | 17,100 | — | — |
| 2000-11-03 | $22.19 | $22.19 | 20,000 | — | — |
| 2000-11-02 | $22.19 | $22.19 | 14,800 | — | — |
| 2000-11-01 | $22.38 | $22.38 | 21,200 | — | — |
| 2000-10-31 | $22.25 | $22.25 | 15,400 | — | — |
| 2000-10-30 | $23.13 | $23.13 | 22,500 | — | — |
| 2000-10-27 | $23.19 | $23.19 | 17,300 | — | — |
| 2000-10-26 | $21.75 | $21.75 | 43,400 | — | — |
| 2000-10-25 | $22.38 | $22.38 | 26,800 | — | — |
| 2000-10-24 | $23.50 | $23.50 | 19,800 | — | — |
| 2000-10-23 | $24.00 | $24.00 | 7,700 | — | — |
| 2000-10-20 | $24.13 | $24.12 | 66,000 | — | — |
| 2000-10-19 | $23.69 | $23.69 | 21,900 | — | — |
| 2000-10-18 | $23.19 | $23.19 | 26,900 | — | — |
| 2000-10-17 | $23.50 | $23.50 | 42,900 | — | — |
| 2000-10-16 | $24.13 | $24.12 | 536,600 | — | — |
| 2000-10-13 | $24.31 | $24.31 | 16,000 | — | — |
| 2000-10-12 | $24.19 | $24.19 | 32,900 | — | — |
| 2000-10-11 | $24.19 | $24.19 | 12,000 | — | — |
| 2000-10-10 | $24.63 | $24.62 | 147,600 | — | — |
| 2000-10-09 | $24.38 | $24.37 | 10,600 | — | — |
| 2000-10-06 | $24.69 | $24.69 | 49,800 | — | — |
| 2000-10-05 | $24.56 | $24.56 | 48,900 | — | — |
| 2000-10-04 | $24.31 | $24.31 | 25,300 | — | — |
| 2000-10-03 | $24.00 | $24.00 | 354,500 | — | — |
| 2000-10-02 | $24.44 | $24.44 | 55,600 | — | — |
| 2000-09-29 | $24.31 | $24.31 | 75,200 | — | — |
| 2000-09-28 | $24.31 | $24.31 | 51,300 | — | — |
| 2000-09-27 | $23.63 | $23.63 | 33,900 | — | — |
| 2000-09-26 | $22.94 | $22.94 | 14,600 | — | — |
| 2000-09-25 | $23.44 | $23.44 | 31,700 | — | — |
| 2000-09-22 | $23.31 | $23.31 | 79,900 | — | — |
| 2000-09-21 | $22.50 | $22.50 | 57,900 | — | — |
| 2000-09-20 | $22.63 | $22.62 | 7,400 | — | — |
| 2000-09-19 | $22.44 | $22.44 | 29,100 | — | — |
| 2000-09-18 | $22.31 | $22.31 | 26,200 | — | — |
| 2000-09-15 | $22.00 | $22.00 | 46,700 | — | — |
| 2000-09-14 | $22.00 | $22.00 | 83,800 | — | — |
| 2000-09-13 | $22.25 | $22.25 | 26,700 | — | — |
| 2000-09-12 | $22.81 | $22.81 | 63,400 | — | — |
| 2000-09-11 | $21.56 | $21.56 | 55,300 | — | — |
| 2000-09-08 | $21.50 | $21.50 | 61,900 | — | — |
| 2000-09-07 | $22.31 | $22.31 | 327,700 | — | — |
| 2000-09-06 | $21.50 | $21.50 | 122,300 | — | — |
| 2000-09-05 | $20.38 | $20.38 | 41,000 | — | — |
| 2000-09-01 | $19.88 | $19.87 | 66,800 | — | — |
| 2000-08-31 | $19.19 | $19.19 | 54,900 | — | — |
| 2000-08-30 | $18.63 | $18.62 | 19,000 | — | — |
| 2000-08-29 | $18.50 | $18.50 | 27,000 | — | — |
| 2000-08-28 | $18.50 | $18.50 | 19,000 | — | — |
| 2000-08-25 | $19.25 | $19.25 | 17,800 | — | — |
| 2000-08-24 | $19.00 | $19.00 | 17,200 | — | — |
| 2000-08-23 | $18.38 | $18.37 | 1,600 | — | — |
| 2000-08-22 | $18.50 | $18.50 | 5,400 | — | — |
| 2000-08-21 | $18.50 | $18.50 | 3,400 | — | — |
| 2000-08-18 | $18.50 | $18.50 | 23,600 | — | — |
| 2000-08-17 | $18.50 | $18.50 | 22,200 | — | — |
| 2000-08-16 | $18.13 | $18.12 | 9,800 | — | — |
| 2000-08-15 | $18.13 | $18.12 | 10,400 | — | — |
| 2000-08-14 | $18.63 | $18.62 | 32,000 | — | — |
| 2000-08-11 | $18.63 | $18.62 | 22,800 | — | — |
| 2000-08-10 | $18.25 | $18.25 | 22,600 | — | — |
| 2000-08-09 | $18.50 | $18.50 | 3,600 | — | — |
| 2000-08-08 | $18.38 | $18.37 | 6,000 | — | — |
| 2000-08-07 | $18.25 | $18.25 | 21,000 | — | — |
| 2000-08-04 | $18.50 | $18.50 | 15,600 | — | — |
| 2000-08-03 | $18.38 | $18.37 | 21,000 | — | — |
| 2000-08-02 | $18.25 | $18.25 | 21,200 | — | — |
| 2000-08-01 | $18.00 | $18.00 | 10,400 | — | — |
| 2000-07-31 | $18.00 | $18.00 | 20,400 | — | — |
| 2000-07-28 | $18.00 | $18.00 | 12,000 | — | — |
| 2000-07-27 | $18.00 | $18.00 | 10,800 | — | — |
| 2000-07-26 | $18.00 | $18.00 | 20,800 | — | — |
| 2000-07-25 | $17.88 | $17.88 | 25,800 | — | — |
| 2000-07-24 | $17.88 | $17.88 | 9,200 | — | — |
| 2000-07-21 | $18.00 | $18.00 | 6,800 | — | — |
| 2000-07-20 | $18.25 | $18.25 | 4,400 | — | — |
| 2000-07-19 | $18.00 | $18.00 | 12,400 | — | — |
| 2000-07-18 | $18.13 | $18.12 | 3,200 | — | — |
| 2000-07-17 | $18.13 | $18.12 | 10,200 | — | — |
| 2000-07-14 | $18.13 | $18.12 | 6,000 | — | — |
| 2000-07-13 | $18.13 | $18.12 | 11,200 | — | — |
| 2000-07-12 | $18.38 | $18.37 | 19,400 | — | — |
| 2000-07-11 | $18.38 | $18.37 | 8,200 | — | — |
| 2000-07-10 | $18.75 | $18.75 | 12,800 | — | — |
| 2000-07-07 | $18.75 | $18.75 | 14,800 | — | — |
| 2000-07-06 | $18.38 | $18.37 | 12,000 | — | — |
| 2000-07-05 | $19.25 | $19.25 | 58,400 | — | — |
| 2000-07-03 | $19.38 | $19.38 | 14,600 | — | — |
| 2000-06-30 | $19.25 | $19.25 | 151,000 | — | — |
| 2000-06-29 | $18.63 | $18.62 | 22,000 | — | — |
| 2000-06-28 | $18.38 | $18.37 | 17,200 | — | — |
| 2000-06-27 | $18.00 | $18.00 | 21,400 | — | — |
| 2000-06-26 | $17.75 | $17.75 | 10,000 | — | — |
| 2000-06-23 | $17.38 | $17.37 | 16,600 | — | — |
| 2000-06-22 | $17.38 | $17.37 | 18,600 | — | — |
| 2000-06-21 | $17.50 | $17.50 | 11,200 | — | — |
| 2000-06-20 | $17.38 | $17.37 | 19,200 | — | — |
| 2000-06-19 | $17.75 | $17.75 | 11,400 | — | — |
| 2000-06-16 | $17.50 | $17.50 | 57,200 | — | — |
| 2000-06-15 | $17.63 | $17.62 | 21,000 | — | — |
| 2000-06-14 | $17.38 | $17.37 | 7,400 | — | — |
| 2000-06-13 | $17.63 | $17.62 | 7,600 | — | — |
| 2000-06-12 | $17.50 | $17.50 | 5,400 | — | — |
| 2000-06-09 | $17.63 | $17.62 | 3,200 | — | — |
| 2000-06-08 | $17.75 | $17.75 | 1,800 | — | — |
| 2000-06-07 | $17.88 | $17.88 | 14,600 | — | — |
| 2000-06-06 | $17.50 | $17.50 | 14,400 | — | — |
| 2000-06-05 | $17.75 | $17.75 | 9,800 | — | — |
| 2000-06-02 | $18.13 | $18.12 | 13,000 | — | — |
| 2000-06-01 | $17.88 | $17.88 | 27,000 | — | — |
| 2000-05-31 | $17.63 | $17.62 | 45,600 | — | — |
| 2000-05-30 | $17.88 | $17.88 | 12,600 | — | — |
| 2000-05-26 | $18.00 | $18.00 | 11,000 | — | — |
| 2000-05-25 | $18.00 | $18.00 | 14,000 | — | — |
| 2000-05-24 | $18.25 | $18.25 | 36,600 | — | — |
| 2000-05-23 | $17.13 | $17.12 | 15,000 | — | — |
| 2000-05-22 | $17.13 | $17.12 | 13,600 | — | — |
| 2000-05-19 | $17.38 | $17.37 | 68,800 | — | — |
| 2000-05-18 | $17.00 | $17.00 | 30,200 | — | — |
| 2000-05-17 | $17.13 | $17.12 | 91,400 | — | — |
| 2000-05-16 | $17.50 | $17.50 | 179,800 | — | — |
| 2000-05-15 | $16.63 | $16.63 | 17,200 | — | — |
| 2000-05-12 | $16.63 | $16.63 | 15,800 | — | — |
| 2000-05-11 | $16.50 | $16.50 | 7,800 | — | — |
| 2000-05-10 | $16.50 | $16.50 | 22,800 | — | — |
| 2000-05-09 | $16.63 | $16.63 | 66,200 | — | — |
| 2000-05-08 | $16.50 | $16.50 | 13,800 | — | — |
| 2000-05-05 | $16.63 | $16.63 | 58,400 | — | — |
| 2000-05-04 | $17.88 | $17.88 | 31,600 | — | — |
| 2000-05-03 | $16.00 | $16.00 | 13,800 | — | — |
| 2000-05-02 | $16.00 | $16.00 | 5,600 | — | — |
| 2000-05-01 | $16.00 | $16.00 | 12,800 | — | — |
| 2000-04-28 | $16.00 | $16.00 | 9,800 | — | — |
| 2000-04-27 | $15.88 | $15.87 | 24,200 | — | — |
| 2000-04-26 | $16.25 | $16.25 | 16,800 | — | — |
| 2000-04-25 | $16.88 | $16.88 | 26,400 | — | — |
| 2000-04-24 | $16.00 | $16.00 | 8,400 | — | — |
| 2000-04-20 | $16.00 | $16.00 | 18,600 | — | — |
| 2000-04-19 | $16.00 | $16.00 | 11,000 | — | — |
| 2000-04-18 | $15.50 | $15.50 | 10,400 | — | — |
| 2000-04-17 | $16.13 | $16.12 | 15,200 | — | — |
| 2000-04-14 | $16.00 | $16.00 | 13,200 | — | — |
| 2000-04-13 | $16.38 | $16.37 | 9,800 | — | — |
| 2000-04-12 | $16.50 | $16.50 | 10,800 | — | — |
| 2000-04-11 | $16.50 | $16.50 | 9,800 | — | — |
| 2000-04-10 | $16.50 | $16.50 | 30,600 | — | — |
| 2000-04-07 | $17.00 | $17.00 | 8,400 | — | — |
| 2000-04-06 | $17.00 | $17.00 | 20,400 | — | — |
| 2000-04-05 | $17.13 | $17.12 | 7,800 | — | — |
| 2000-04-04 | $17.75 | $17.75 | 15,600 | — | — |
| 2000-04-03 | $17.88 | $17.88 | 24,000 | — | — |
| 2000-03-31 | $18.00 | $18.00 | 68,000 | — | — |
| 2000-03-30 | $17.00 | $17.00 | 33,400 | — | — |
| 2000-03-29 | $15.38 | $15.37 | 22,400 | — | — |
| 2000-03-28 | $15.00 | $15.00 | 12,800 | — | — |
| 2000-03-27 | $15.25 | $15.25 | 58,800 | — | — |
| 2000-03-24 | $15.13 | $15.13 | 8,400 | — | — |
| 2000-03-23 | $15.63 | $15.63 | 8,600 | — | — |
| 2000-03-22 | $16.00 | $16.00 | 13,400 | — | — |
| 2000-03-21 | $16.50 | $16.50 | 8,800 | — | — |
| 2000-03-20 | $16.50 | $16.50 | 25,600 | — | — |
| 2000-03-17 | $16.38 | $16.37 | 26,000 | — | — |
| 2000-03-16 | $16.88 | $16.88 | 33,600 | — | — |
| 2000-03-15 | $16.63 | $16.63 | 15,000 | — | — |
| 2000-03-14 | $16.63 | $16.63 | 8,800 | — | — |
| 2000-03-13 | $16.63 | $16.63 | 6,400 | — | — |
| 2000-03-10 | $16.63 | $16.63 | 16,200 | — | — |
| 2000-03-09 | $16.75 | $16.75 | 9,400 | — | — |
| 2000-03-08 | $16.63 | $16.63 | 10,000 | — | — |
| 2000-03-07 | $16.38 | $16.37 | 18,200 | — | — |
| 2000-03-06 | $16.63 | $16.63 | 22,800 | — | — |
| 2000-03-03 | $17.00 | $17.00 | 23,000 | — | — |
| 2000-03-02 | $17.00 | $17.00 | 5,400 | — | — |
| 2000-03-01 | $17.00 | $17.00 | 19,400 | — | — |
| 2000-02-29 | $17.13 | $17.12 | 10,600 | — | — |
| 2000-02-28 | $17.13 | $17.12 | 13,800 | — | — |
| 2000-02-25 | $17.00 | $17.00 | 4,800 | — | — |
| 2000-02-24 | $17.13 | $17.12 | 2,400 | — | — |
| 2000-02-23 | $17.13 | $17.12 | 11,600 | — | — |
| 2000-02-22 | $16.88 | $16.88 | 15,400 | — | — |
| 2000-02-18 | $17.25 | $17.25 | 15,000 | — | — |
| 2000-02-17 | $18.25 | $18.25 | 13,400 | — | — |
| 2000-02-16 | $18.00 | $18.00 | 5,000 | — | — |
| 2000-02-15 | $17.88 | $17.88 | 17,400 | — | — |
| 2000-02-14 | $17.25 | $17.25 | 18,400 | — | — |
| 2000-02-11 | $17.38 | $17.37 | 20,600 | — | — |
| 2000-02-10 | $17.88 | $17.88 | 15,400 | — | — |
| 2000-02-09 | $18.38 | $18.37 | 12,200 | — | — |
| 2000-02-08 | $18.13 | $18.12 | 23,400 | — | — |
| 2000-02-07 | $18.13 | $18.12 | 9,800 | — | — |
| 2000-02-04 | $17.75 | $17.75 | 7,600 | — | — |
| 2000-02-03 | $17.50 | $17.50 | 11,600 | — | — |
| 2000-02-02 | $17.50 | $17.50 | 10,000 | — | — |
| 2000-02-01 | $17.50 | $17.50 | 27,800 | — | — |
| 2000-01-31 | $17.50 | $17.50 | 101,600 | — | — |
| 2000-01-28 | $18.13 | $18.12 | 15,000 | — | — |
| 2000-01-27 | $18.38 | $18.37 | 9,400 | — | — |
| 2000-01-26 | $18.63 | $18.62 | 10,800 | — | — |
| 2000-01-25 | $18.38 | $18.37 | 8,000 | — | — |
| 2000-01-24 | $18.63 | $18.62 | 10,600 | — | — |
| 2000-01-21 | $19.13 | $19.12 | 12,400 | — | — |
| 2000-01-20 | $19.25 | $19.25 | 11,600 | — | — |
| 2000-01-19 | $19.50 | $19.50 | 15,600 | — | — |
| 2000-01-18 | $19.25 | $19.25 | 13,400 | — | — |
| 2000-01-14 | $19.25 | $19.25 | 6,200 | — | — |
| 2000-01-13 | $19.13 | $19.12 | 9,400 | — | — |
| 2000-01-12 | $19.13 | $19.12 | 15,400 | — | — |
| 2000-01-11 | $19.00 | $19.00 | 34,200 | — | — |
| 2000-01-10 | $19.00 | $19.00 | 21,800 | — | — |
| 2000-01-07 | $19.25 | $19.25 | 4,200 | — | — |
| 2000-01-06 | $19.13 | $19.12 | 25,200 | — | — |
| 2000-01-05 | $18.75 | $18.75 | 19,200 | — | — |
| 2000-01-04 | $18.88 | $18.87 | 9,800 | — | — |
| 2000-01-03 | $19.13 | $19.12 | 21,000 | — | — |