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
- 1996-07-25 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 | $25.56 | $26.36 | 108,900 | — | — |
| 2000-12-28 | $25.38 | $26.17 | 183,100 | — | — |
| 2000-12-27 | $25.31 | $26.10 | 129,700 | — | — |
| 2000-12-26 | $25.00 | $25.78 | 6,100 | — | — |
| 2000-12-22 | $25.06 | $25.85 | 97,200 | — | — |
| 2000-12-21 | $25.00 | $25.78 | 87,000 | — | — |
| 2000-12-20 | $24.88 | $25.65 | 19,200 | — | — |
| 2000-12-19 | $24.83 | $25.60 | 36,900 | — | — |
| 2000-12-18 | $24.56 | $25.33 | 8,900 | — | — |
| 2000-12-15 | $24.00 | $24.75 | 32,300 | — | — |
| 2000-12-14 | $24.81 | $25.59 | 13,900 | — | — |
| 2000-12-13 | $25.00 | $25.78 | 27,300 | — | — |
| 2000-12-12 | $25.38 | $26.17 | 5,400 | — | — |
| 2000-12-11 | $25.63 | $26.43 | 42,700 | — | — |
| 2000-12-08 | $25.50 | $26.30 | 277,100 | — | — |
| 2000-12-07 | $25.50 | $26.30 | 35,900 | — | — |
| 2000-12-06 | $25.50 | $26.30 | 25,100 | — | — |
| 2000-12-05 | $25.81 | $26.62 | 18,700 | — | — |
| 2000-12-04 | $25.50 | $26.30 | 22,100 | — | — |
| 2000-12-01 | $26.38 | $27.20 | 62,400 | — | — |
| 2000-11-30 | $25.69 | $26.49 | 14,200 | — | — |
| 2000-11-29 | $26.25 | $27.07 | 48,500 | — | — |
| 2000-11-28 | $25.88 | $26.68 | 7,000 | — | — |
| 2000-11-27 | $25.63 | $26.43 | 9,800 | — | — |
| 2000-11-24 | $26.81 | $27.65 | 17,100 | — | — |
| 2000-11-22 | $25.63 | $26.43 | 3,000 | — | — |
| 2000-11-21 | $26.25 | $27.07 | 10,700 | — | — |
| 2000-11-20 | $25.13 | $25.91 | 15,300 | — | — |
| 2000-11-17 | $26.56 | $27.39 | 45,800 | — | — |
| 2000-11-16 | $25.25 | $26.04 | 8,700 | — | — |
| 2000-11-15 | $25.00 | $25.78 | 22,400 | — | — |
| 2000-11-14 | $24.44 | $25.20 | 5,400 | — | — |
| 2000-11-13 | $24.00 | $24.75 | 57,400 | — | — |
| 2000-11-10 | $24.13 | $24.88 | 23,300 | — | — |
| 2000-11-09 | $24.50 | $25.27 | 65,900 | — | — |
| 2000-11-08 | $24.13 | $24.88 | 89,200 | — | — |
| 2000-11-07 | $24.50 | $25.27 | 40,900 | — | — |
| 2000-11-06 | $24.13 | $24.88 | 43,000 | — | — |
| 2000-11-03 | $24.50 | $25.27 | 41,200 | — | — |
| 2000-11-02 | $24.88 | $25.65 | 22,200 | — | — |
| 2000-11-01 | $24.25 | $25.01 | 75,900 | — | — |
| 2000-10-31 | $24.06 | $24.81 | 53,900 | — | — |
| 2000-10-30 | $24.06 | $24.81 | 92,700 | — | — |
| 2000-10-27 | $24.73 | $25.51 | 32,700 | — | — |
| 2000-10-26 | $23.50 | $24.23 | 16,500 | — | — |
| 2000-10-25 | $21.06 | $21.72 | 12,500 | — | — |
| 2000-10-24 | $20.44 | $21.08 | 142,900 | — | — |
| 2000-10-23 | $20.03 | $20.66 | 23,600 | — | — |
| 2000-10-20 | $19.75 | $20.37 | 51,500 | — | — |
| 2000-10-19 | $19.75 | $20.37 | 34,400 | — | — |
| 2000-10-18 | $19.88 | $20.50 | 8,300 | — | — |
| 2000-10-17 | $20.00 | $20.63 | 7,200 | — | — |
| 2000-10-16 | $19.88 | $20.50 | 39,400 | — | — |
| 2000-10-13 | $20.06 | $20.69 | 28,300 | — | — |
| 2000-10-12 | $19.81 | $20.43 | 29,500 | — | — |
| 2000-10-11 | $19.88 | $20.43 | 34,500 | — | — |
| 2000-10-10 | $20.50 | $21.07 | 36,700 | — | — |
| 2000-10-09 | $20.63 | $21.20 | 5,000 | — | — |
| 2000-10-06 | $20.38 | $20.94 | 57,600 | — | — |
| 2000-10-05 | $19.94 | $20.49 | 12,300 | — | — |
| 2000-10-04 | $19.00 | $19.53 | 36,500 | — | — |
| 2000-10-03 | $18.06 | $18.57 | 50,100 | — | — |
| 2000-10-02 | $18.00 | $18.50 | 45,300 | — | — |
| 2000-09-29 | $21.88 | $22.48 | 23,400 | — | — |
| 2000-09-28 | $21.75 | $22.36 | 48,900 | — | — |
| 2000-09-27 | $22.13 | $22.74 | 12,500 | — | — |
| 2000-09-26 | $22.25 | $22.87 | 17,100 | — | — |
| 2000-09-25 | $24.67 | $25.36 | 150,800 | — | — |
| 2000-09-22 | $24.63 | $25.31 | 33,100 | — | — |
| 2000-09-21 | $24.50 | $25.18 | 45,300 | — | — |
| 2000-09-20 | $24.75 | $25.44 | 25,600 | — | — |
| 2000-09-19 | $24.98 | $25.68 | 11,000 | — | — |
| 2000-09-18 | $24.63 | $25.31 | 34,800 | — | — |
| 2000-09-15 | $25.13 | $25.83 | 110,900 | — | — |
| 2000-09-14 | $25.56 | $26.28 | 10,400 | — | — |
| 2000-09-13 | $25.38 | $26.08 | 5,900 | — | — |
| 2000-09-12 | $25.63 | $26.34 | 27,600 | — | — |
| 2000-09-11 | $25.50 | $26.21 | 84,100 | — | — |
| 2000-09-08 | $25.25 | $25.95 | 101,000 | — | — |
| 2000-09-07 | $24.50 | $25.18 | 45,800 | — | — |
| 2000-09-06 | $24.50 | $25.18 | 16,900 | — | — |
| 2000-09-05 | $24.56 | $25.25 | 36,200 | — | — |
| 2000-09-01 | $22.25 | $22.87 | 41,400 | — | — |
| 2000-08-31 | $22.95 | $23.59 | 14,900 | — | — |
| 2000-08-30 | $22.69 | $23.32 | 3,100 | — | — |
| 2000-08-29 | $22.34 | $22.97 | 2,000 | — | — |
| 2000-08-28 | $22.13 | $22.74 | 16,000 | — | — |
| 2000-08-25 | $22.06 | $22.68 | 58,600 | — | — |
| 2000-08-24 | $22.25 | $22.87 | 7,500 | — | — |
| 2000-08-23 | $22.25 | $22.87 | 5,600 | — | — |
| 2000-08-22 | $22.25 | $22.87 | 5,900 | — | — |
| 2000-08-21 | $22.25 | $22.87 | 4,000 | — | — |
| 2000-08-18 | $22.00 | $22.61 | 57,400 | — | — |
| 2000-08-17 | $22.13 | $22.74 | 5,200 | — | — |
| 2000-08-16 | $21.69 | $22.29 | 9,100 | — | — |
| 2000-08-15 | $22.00 | $22.61 | 7,200 | — | — |
| 2000-08-14 | $22.00 | $22.61 | 68,000 | — | — |
| 2000-08-11 | $21.50 | $22.10 | 5,300 | — | — |
| 2000-08-10 | $21.88 | $22.48 | 19,000 | — | — |
| 2000-08-09 | $22.50 | $23.13 | 38,800 | — | — |
| 2000-08-08 | $22.88 | $23.51 | 4,600 | — | — |
| 2000-08-07 | $22.88 | $23.51 | 10,500 | — | — |
| 2000-08-04 | $21.63 | $22.23 | 36,700 | — | — |
| 2000-08-03 | $22.00 | $22.61 | 8,600 | — | — |
| 2000-08-02 | $22.00 | $22.61 | 6,600 | — | — |
| 2000-08-01 | $22.56 | $23.19 | 22,400 | — | — |
| 2000-07-31 | $21.81 | $22.42 | 13,000 | — | — |
| 2000-07-28 | $20.75 | $21.33 | 20,800 | — | — |
| 2000-07-27 | $22.38 | $23.00 | 31,000 | — | — |
| 2000-07-26 | $22.88 | $23.51 | 9,300 | — | — |
| 2000-07-25 | $22.56 | $23.19 | 16,300 | — | — |
| 2000-07-24 | $23.13 | $23.77 | 13,900 | — | — |
| 2000-07-21 | $23.63 | $24.28 | 3,200 | — | — |
| 2000-07-20 | $23.94 | $24.60 | 29,200 | — | — |
| 2000-07-19 | $24.00 | $24.67 | 7,600 | — | — |
| 2000-07-18 | $23.44 | $24.09 | 5,600 | — | — |
| 2000-07-17 | $23.56 | $24.22 | 14,900 | — | — |
| 2000-07-14 | $23.31 | $23.96 | 70,000 | — | — |
| 2000-07-13 | $24.00 | $24.67 | 20,000 | — | — |
| 2000-07-12 | $24.06 | $24.73 | 16,900 | — | — |
| 2000-07-11 | $24.00 | $24.67 | 8,600 | — | — |
| 2000-07-10 | $23.81 | $24.48 | 7,600 | — | — |
| 2000-07-07 | $22.69 | $23.32 | 28,400 | — | — |
| 2000-07-06 | $23.19 | $23.77 | 11,800 | — | — |
| 2000-07-05 | $24.25 | $24.86 | 22,900 | — | — |
| 2000-07-03 | $24.38 | $24.99 | 19,600 | — | — |
| 2000-06-30 | $24.00 | $24.61 | 13,500 | — | — |
| 2000-06-29 | $22.88 | $23.45 | 19,200 | — | — |
| 2000-06-28 | $22.88 | $23.45 | 35,000 | — | — |
| 2000-06-27 | $23.00 | $23.58 | 137,000 | — | — |
| 2000-06-26 | $25.00 | $25.63 | 10,300 | — | — |
| 2000-06-23 | $24.50 | $25.12 | 50,900 | — | — |
| 2000-06-22 | $23.38 | $23.96 | 23,400 | — | — |
| 2000-06-21 | $23.50 | $24.09 | 18,400 | — | — |
| 2000-06-20 | $23.50 | $24.09 | 27,500 | — | — |
| 2000-06-19 | $24.00 | $24.61 | 19,300 | — | — |
| 2000-06-16 | $25.50 | $26.14 | 27,900 | — | — |
| 2000-06-15 | $25.75 | $26.40 | 17,400 | — | — |
| 2000-06-14 | $25.13 | $25.76 | 36,500 | — | — |
| 2000-06-13 | $24.81 | $25.44 | 35,800 | — | — |
| 2000-06-12 | $24.81 | $25.44 | 6,500 | — | — |
| 2000-06-09 | $25.00 | $25.63 | 8,400 | — | — |
| 2000-06-08 | $24.88 | $25.50 | 10,700 | — | — |
| 2000-06-07 | $24.56 | $25.18 | 8,000 | — | — |
| 2000-06-06 | $25.00 | $25.63 | 16,000 | — | — |
| 2000-06-05 | $24.88 | $25.50 | 12,200 | — | — |
| 2000-06-02 | $24.08 | $24.69 | 7,600 | — | — |
| 2000-06-01 | $23.25 | $23.84 | 14,600 | — | — |
| 2000-05-31 | $25.00 | $25.63 | 16,300 | — | — |
| 2000-05-30 | $24.00 | $24.61 | 12,200 | — | — |
| 2000-05-26 | $23.81 | $24.41 | 14,600 | — | — |
| 2000-05-25 | $24.53 | $25.15 | 21,600 | — | — |
| 2000-05-24 | $24.88 | $25.50 | 12,300 | — | — |
| 2000-05-23 | $24.56 | $25.18 | 19,100 | — | — |
| 2000-05-22 | $25.00 | $25.63 | 18,300 | — | — |
| 2000-05-19 | $25.00 | $25.63 | 36,300 | — | — |
| 2000-05-18 | $23.88 | $24.48 | 19,600 | — | — |
| 2000-05-17 | $23.56 | $24.16 | 17,600 | — | — |
| 2000-05-16 | $24.00 | $24.61 | 23,900 | — | — |
| 2000-05-15 | $23.06 | $23.64 | 61,800 | — | — |
| 2000-05-12 | $22.06 | $22.62 | 17,800 | — | — |
| 2000-05-11 | $22.00 | $22.55 | 17,300 | — | — |
| 2000-05-10 | $21.13 | $21.66 | 9,700 | — | — |
| 2000-05-09 | $20.38 | $20.89 | 28,000 | — | — |
| 2000-05-08 | $20.38 | $20.89 | 132,500 | — | — |
| 2000-05-05 | $21.13 | $21.66 | 67,800 | — | — |
| 2000-05-04 | $23.00 | $23.58 | 27,600 | — | — |
| 2000-05-03 | $22.31 | $22.88 | 95,800 | — | — |
| 2000-05-02 | $22.38 | $22.94 | 26,100 | — | — |
| 2000-05-01 | $22.75 | $23.32 | 15,600 | — | — |
| 2000-04-28 | $20.56 | $21.08 | 84,900 | — | — |
| 2000-04-27 | $21.44 | $21.98 | 81,700 | — | — |
| 2000-04-26 | $22.00 | $22.55 | 184,400 | — | — |
| 2000-04-25 | $22.63 | $23.20 | 2,300 | — | — |
| 2000-04-24 | $22.63 | $23.20 | 23,700 | — | — |
| 2000-04-20 | $22.63 | $23.20 | 49,600 | — | — |
| 2000-04-19 | $22.50 | $23.07 | 130,700 | — | — |
| 2000-04-18 | $21.13 | $21.66 | 52,800 | — | — |
| 2000-04-17 | $21.44 | $21.98 | 19,300 | — | — |
| 2000-04-14 | $23.25 | $23.84 | 12,600 | — | — |
| 2000-04-13 | $24.00 | $24.61 | 80,600 | — | — |
| 2000-04-12 | $23.94 | $24.54 | 98,500 | — | — |
| 2000-04-11 | $24.50 | $25.12 | 55,400 | — | — |
| 2000-04-10 | $24.31 | $24.93 | 381,800 | — | — |
| 2000-04-07 | $24.88 | $25.50 | 58,200 | — | — |
| 2000-04-06 | $25.50 | $26.14 | 18,700 | — | — |
| 2000-04-05 | $25.50 | $26.08 | 5,900 | — | — |
| 2000-04-04 | $24.88 | $25.44 | 29,100 | — | — |
| 2000-04-03 | $25.25 | $25.83 | 38,100 | — | — |
| 2000-03-31 | $26.00 | $26.59 | 31,300 | — | — |
| 2000-03-30 | $24.50 | $25.06 | 36,100 | — | — |
| 2000-03-29 | $24.56 | $25.12 | 24,100 | — | — |
| 2000-03-28 | $25.56 | $26.15 | 53,200 | — | — |
| 2000-03-27 | $25.88 | $26.47 | 7,300 | — | — |
| 2000-03-24 | $25.56 | $26.15 | 42,800 | — | — |
| 2000-03-23 | $23.94 | $24.48 | 25,700 | — | — |
| 2000-03-22 | $25.38 | $25.95 | 50,600 | — | — |
| 2000-03-21 | $25.44 | $26.02 | 31,200 | — | — |
| 2000-03-20 | $25.13 | $25.70 | 25,800 | — | — |
| 2000-03-17 | $25.19 | $25.76 | 48,400 | — | — |
| 2000-03-16 | $26.88 | $27.49 | 24,900 | — | — |
| 2000-03-15 | $24.13 | $24.68 | 48,200 | — | — |
| 2000-03-14 | $24.06 | $24.61 | 45,500 | — | — |
| 2000-03-13 | $24.25 | $24.80 | 53,300 | — | — |
| 2000-03-10 | $24.63 | $25.19 | 58,300 | — | — |
| 2000-03-09 | $26.56 | $27.17 | 15,200 | — | — |
| 2000-03-08 | $26.81 | $27.42 | 23,800 | — | — |
| 2000-03-07 | $25.50 | $26.08 | 37,200 | — | — |
| 2000-03-06 | $26.50 | $27.10 | 37,500 | — | — |
| 2000-03-03 | $27.00 | $27.62 | 47,900 | — | — |
| 2000-03-02 | $26.13 | $26.72 | 71,200 | — | — |
| 2000-03-01 | $27.00 | $27.62 | 52,300 | — | — |
| 2000-02-29 | $26.44 | $27.04 | 58,200 | — | — |
| 2000-02-28 | $26.88 | $27.49 | 25,000 | — | — |
| 2000-02-25 | $26.88 | $27.49 | 60,300 | — | — |
| 2000-02-24 | $27.50 | $28.13 | 43,100 | — | — |
| 2000-02-23 | $28.75 | $29.41 | 56,500 | — | — |
| 2000-02-22 | $27.81 | $28.45 | 43,700 | — | — |
| 2000-02-18 | $27.00 | $27.62 | 20,400 | — | — |
| 2000-02-17 | $27.00 | $27.62 | 54,800 | — | — |
| 2000-02-16 | $26.50 | $27.10 | 49,500 | — | — |
| 2000-02-15 | $27.38 | $28.00 | 76,000 | — | — |
| 2000-02-14 | $26.63 | $27.23 | 62,700 | — | — |
| 2000-02-11 | $26.38 | $26.98 | 43,700 | — | — |
| 2000-02-10 | $26.25 | $26.85 | 36,000 | — | — |
| 2000-02-09 | $25.75 | $26.34 | 101,600 | — | — |
| 2000-02-08 | $25.63 | $26.21 | 105,900 | — | — |
| 2000-02-07 | $25.56 | $26.15 | 235,900 | — | — |
| 2000-02-04 | $25.94 | $26.53 | 701,500 | — | — |
| 2000-02-03 | $19.63 | $20.07 | 39,700 | — | — |
| 2000-02-02 | $19.69 | $20.14 | 34,400 | — | — |
| 2000-02-01 | $20.56 | $21.03 | 143,500 | — | — |
| 2000-01-31 | $20.38 | $20.84 | 60,900 | — | — |
| 2000-01-28 | $21.81 | $22.31 | 64,500 | — | — |
| 2000-01-27 | $22.06 | $22.57 | 61,100 | — | — |
| 2000-01-26 | $21.44 | $21.93 | 85,900 | — | — |
| 2000-01-25 | $22.25 | $22.76 | 78,500 | — | — |
| 2000-01-24 | $20.81 | $21.29 | 76,300 | — | — |
| 2000-01-21 | $21.31 | $21.80 | 172,100 | — | — |
| 2000-01-20 | $21.44 | $21.93 | 304,200 | — | — |
| 2000-01-19 | $20.88 | $21.35 | 1,215,900 | — | — |
| 2000-01-18 | $30.75 | $31.45 | 301,200 | — | — |
| 2000-01-14 | $19.00 | $19.43 | 43,100 | — | — |
| 2000-01-13 | $18.88 | $19.31 | 31,300 | — | — |
| 2000-01-12 | $19.00 | $19.43 | 33,000 | — | — |
| 2000-01-11 | $19.88 | $20.33 | 18,300 | — | — |
| 2000-01-10 | $19.88 | $20.33 | 33,700 | — | — |
| 2000-01-07 | $20.19 | $20.65 | 70,400 | — | — |
| 2000-01-06 | $19.88 | $20.33 | 22,100 | — | — |
| 2000-01-05 | $20.25 | $20.65 | 180,100 | — | — |
| 2000-01-04 | $20.38 | $20.78 | 32,700 | — | — |
| 2000-01-03 | $21.19 | $21.61 | 87,900 | — | — |