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
- 1993-08-12 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 | $27.66 | $45.11 | 637,400 | — | — |
| 2000-12-28 | $28.59 | $46.64 | 1,239,600 | — | — |
| 2000-12-27 | $28.00 | $45.67 | 1,041,000 | — | — |
| 2000-12-26 | $27.16 | $44.29 | 310,600 | — | — |
| 2000-12-22 | $26.88 | $43.84 | 487,600 | — | — |
| 2000-12-21 | $27.13 | $44.24 | 515,200 | — | — |
| 2000-12-20 | $27.31 | $44.55 | 753,200 | — | — |
| 2000-12-19 | $27.28 | $44.50 | 955,200 | — | — |
| 2000-12-18 | $27.06 | $44.14 | 856,800 | — | — |
| 2000-12-15 | $26.63 | $43.43 | 507,600 | — | — |
| 2000-12-14 | $27.19 | $43.68 | 837,400 | — | — |
| 2000-12-13 | $27.16 | $43.63 | 875,400 | — | — |
| 2000-12-12 | $27.13 | $43.58 | 917,400 | — | — |
| 2000-12-11 | $27.00 | $43.38 | 536,200 | — | — |
| 2000-12-08 | $26.63 | $42.78 | 906,200 | — | — |
| 2000-12-07 | $26.31 | $42.27 | 1,032,200 | — | — |
| 2000-12-06 | $26.38 | $42.37 | 1,116,000 | — | — |
| 2000-12-05 | $25.84 | $41.52 | 1,147,400 | — | — |
| 2000-12-04 | $25.50 | $40.97 | 354,000 | — | — |
| 2000-12-01 | $25.16 | $40.42 | 476,000 | — | — |
| 2000-11-30 | $25.50 | $40.97 | 1,375,000 | — | — |
| 2000-11-29 | $25.03 | $40.22 | 822,200 | — | — |
| 2000-11-28 | $24.75 | $39.76 | 411,800 | — | — |
| 2000-11-27 | $24.72 | $39.71 | 421,600 | — | — |
| 2000-11-24 | $24.72 | $39.71 | 93,400 | — | — |
| 2000-11-22 | $24.53 | $39.41 | 577,000 | — | — |
| 2000-11-21 | $24.63 | $39.56 | 474,200 | — | — |
| 2000-11-20 | $24.53 | $39.41 | 876,400 | — | — |
| 2000-11-17 | $24.38 | $39.16 | 424,000 | — | — |
| 2000-11-16 | $24.22 | $38.91 | 672,600 | — | — |
| 2000-11-15 | $24.34 | $39.11 | 411,600 | — | — |
| 2000-11-14 | $24.13 | $38.76 | 289,200 | — | — |
| 2000-11-13 | $24.00 | $38.56 | 258,200 | — | — |
| 2000-11-10 | $23.91 | $38.41 | 1,197,200 | — | — |
| 2000-11-09 | $23.81 | $38.26 | 653,400 | — | — |
| 2000-11-08 | $23.91 | $38.41 | 496,800 | — | — |
| 2000-11-07 | $23.72 | $38.11 | 212,000 | — | — |
| 2000-11-06 | $23.75 | $38.16 | 370,400 | — | — |
| 2000-11-03 | $23.50 | $37.76 | 490,800 | — | — |
| 2000-11-02 | $23.50 | $37.76 | 678,000 | — | — |
| 2000-11-01 | $23.47 | $37.71 | 253,800 | — | — |
| 2000-10-31 | $23.53 | $37.81 | 507,800 | — | — |
| 2000-10-30 | $23.28 | $37.40 | 1,158,000 | — | — |
| 2000-10-27 | $23.22 | $37.30 | 556,000 | — | — |
| 2000-10-26 | $22.72 | $36.50 | 469,200 | — | — |
| 2000-10-25 | $22.44 | $36.05 | 339,600 | — | — |
| 2000-10-24 | $22.66 | $36.40 | 401,400 | — | — |
| 2000-10-23 | $22.84 | $36.70 | 284,600 | — | — |
| 2000-10-20 | $23.13 | $37.15 | 499,400 | — | — |
| 2000-10-19 | $22.78 | $36.60 | 399,800 | — | — |
| 2000-10-18 | $22.50 | $36.15 | 195,800 | — | — |
| 2000-10-17 | $22.84 | $36.70 | 268,000 | — | — |
| 2000-10-16 | $23.16 | $37.20 | 433,000 | — | — |
| 2000-10-13 | $22.63 | $36.35 | 493,800 | — | — |
| 2000-10-12 | $22.75 | $36.55 | 413,600 | — | — |
| 2000-10-11 | $23.00 | $36.95 | 1,136,000 | — | — |
| 2000-10-10 | $22.69 | $36.45 | 883,800 | — | — |
| 2000-10-09 | $22.78 | $36.60 | 228,600 | — | — |
| 2000-10-06 | $23.00 | $36.95 | 839,000 | — | — |
| 2000-10-05 | $23.00 | $36.95 | 1,281,400 | — | — |
| 2000-10-04 | $23.00 | $36.95 | 427,600 | — | — |
| 2000-10-03 | $23.38 | $37.55 | 609,200 | — | — |
| 2000-10-02 | $23.56 | $37.86 | 909,800 | — | — |
| 2000-09-29 | $24.00 | $38.56 | 472,600 | — | — |
| 2000-09-28 | $24.19 | $38.86 | 781,800 | — | — |
| 2000-09-27 | $24.11 | $38.73 | 329,800 | — | — |
| 2000-09-26 | $23.78 | $38.21 | 1,156,800 | — | — |
| 2000-09-25 | $23.56 | $37.86 | 449,200 | — | — |
| 2000-09-22 | $23.78 | $38.21 | 1,112,200 | — | — |
| 2000-09-21 | $23.47 | $37.71 | 1,678,400 | — | — |
| 2000-09-20 | $23.88 | $38.36 | 337,000 | — | — |
| 2000-09-19 | $24.03 | $38.61 | 3,106,400 | — | — |
| 2000-09-18 | $23.78 | $38.21 | 609,400 | — | — |
| 2000-09-15 | $24.69 | $39.01 | 505,400 | — | — |
| 2000-09-14 | $24.75 | $39.11 | 685,800 | — | — |
| 2000-09-13 | $24.88 | $39.31 | 250,200 | — | — |
| 2000-09-12 | $24.97 | $39.45 | 873,800 | — | — |
| 2000-09-11 | $24.97 | $39.45 | 453,400 | — | — |
| 2000-09-08 | $25.25 | $39.90 | 648,800 | — | — |
| 2000-09-07 | $24.53 | $38.76 | 2,010,400 | — | — |
| 2000-09-06 | $24.13 | $38.12 | 493,200 | — | — |
| 2000-09-05 | $24.13 | $38.12 | 260,400 | — | — |
| 2000-09-01 | $23.95 | $37.85 | 360,400 | — | — |
| 2000-08-31 | $24.00 | $37.92 | 751,200 | — | — |
| 2000-08-30 | $24.00 | $37.92 | 957,400 | — | — |
| 2000-08-29 | $23.38 | $36.94 | 769,000 | — | — |
| 2000-08-28 | $24.16 | $38.17 | 369,000 | — | — |
| 2000-08-25 | $24.27 | $38.34 | 388,400 | — | — |
| 2000-08-24 | $24.19 | $38.22 | 492,200 | — | — |
| 2000-08-23 | $24.53 | $38.76 | 404,600 | — | — |
| 2000-08-22 | $25.13 | $39.70 | 207,600 | — | — |
| 2000-08-21 | $25.31 | $40.00 | 244,400 | — | — |
| 2000-08-18 | $25.38 | $40.10 | 314,800 | — | — |
| 2000-08-17 | $25.47 | $40.24 | 234,200 | — | — |
| 2000-08-16 | $25.44 | $40.19 | 680,400 | — | — |
| 2000-08-15 | $25.44 | $40.19 | 233,800 | — | — |
| 2000-08-14 | $25.41 | $40.14 | 362,000 | — | — |
| 2000-08-11 | $25.38 | $40.10 | 312,200 | — | — |
| 2000-08-10 | $25.22 | $39.85 | 518,000 | — | — |
| 2000-08-09 | $25.06 | $39.60 | 271,200 | — | — |
| 2000-08-08 | $25.08 | $39.63 | 626,400 | — | — |
| 2000-08-07 | $24.66 | $38.96 | 427,200 | — | — |
| 2000-08-04 | $24.94 | $39.40 | 526,000 | — | — |
| 2000-08-03 | $25.19 | $39.80 | 543,400 | — | — |
| 2000-08-02 | $25.59 | $40.44 | 502,600 | — | — |
| 2000-08-01 | $25.50 | $40.29 | 1,067,800 | — | — |
| 2000-07-31 | $24.94 | $39.40 | 626,000 | — | — |
| 2000-07-28 | $24.88 | $39.31 | 586,400 | — | — |
| 2000-07-27 | $24.97 | $39.45 | 1,025,800 | — | — |
| 2000-07-26 | $24.69 | $39.01 | 935,600 | — | — |
| 2000-07-25 | $24.47 | $38.66 | 628,000 | — | — |
| 2000-07-24 | $24.19 | $38.22 | 494,200 | — | — |
| 2000-07-21 | $24.13 | $38.12 | 744,400 | — | — |
| 2000-07-20 | $23.66 | $37.38 | 743,400 | — | — |
| 2000-07-19 | $23.66 | $37.38 | 273,000 | — | — |
| 2000-07-18 | $23.69 | $37.43 | 303,400 | — | — |
| 2000-07-17 | $23.69 | $37.43 | 702,200 | — | — |
| 2000-07-14 | $23.83 | $37.65 | 375,600 | — | — |
| 2000-07-13 | $24.11 | $38.10 | 252,400 | — | — |
| 2000-07-12 | $24.17 | $38.19 | 737,600 | — | — |
| 2000-07-11 | $24.38 | $38.52 | 475,800 | — | — |
| 2000-07-10 | $24.27 | $38.34 | 333,800 | — | — |
| 2000-07-07 | $24.36 | $38.49 | 748,400 | — | — |
| 2000-07-06 | $24.00 | $37.92 | 824,200 | — | — |
| 2000-07-05 | $24.05 | $38.00 | 710,000 | — | — |
| 2000-07-03 | $23.42 | $37.01 | 478,800 | — | — |
| 2000-06-30 | $22.99 | $36.33 | 1,555,600 | — | — |
| 2000-06-29 | $23.64 | $37.35 | 532,600 | — | — |
| 2000-06-28 | $23.64 | $37.35 | 432,200 | — | — |
| 2000-06-27 | $23.64 | $37.35 | 427,000 | — | — |
| 2000-06-26 | $23.39 | $36.96 | 419,200 | — | — |
| 2000-06-23 | $23.48 | $37.11 | 294,600 | — | — |
| 2000-06-22 | $23.50 | $37.13 | 421,000 | — | — |
| 2000-06-21 | $23.41 | $36.98 | 488,400 | — | — |
| 2000-06-20 | $23.63 | $37.33 | 937,200 | — | — |
| 2000-06-19 | $23.19 | $36.64 | 631,000 | — | — |
| 2000-06-16 | $23.44 | $37.03 | 733,200 | — | — |
| 2000-06-15 | $23.69 | $36.83 | 986,200 | — | — |
| 2000-06-14 | $24.08 | $37.44 | 1,422,800 | — | — |
| 2000-06-13 | $23.39 | $36.37 | 479,000 | — | — |
| 2000-06-12 | $23.27 | $36.17 | 175,400 | — | — |
| 2000-06-09 | $23.28 | $36.20 | 692,600 | — | — |
| 2000-06-08 | $23.19 | $36.05 | 481,200 | — | — |
| 2000-06-07 | $23.13 | $35.95 | 850,800 | — | — |
| 2000-06-06 | $22.66 | $35.23 | 593,800 | — | — |
| 2000-06-05 | $22.47 | $34.93 | 450,800 | — | — |
| 2000-06-02 | $22.28 | $34.64 | 313,200 | — | — |
| 2000-06-01 | $22.28 | $34.64 | 279,800 | — | — |
| 2000-05-31 | $22.31 | $34.69 | 446,400 | — | — |
| 2000-05-30 | $22.22 | $34.54 | 640,800 | — | — |
| 2000-05-26 | $22.28 | $34.64 | 466,400 | — | — |
| 2000-05-25 | $22.38 | $34.79 | 804,800 | — | — |
| 2000-05-24 | $22.50 | $34.98 | 770,000 | — | — |
| 2000-05-23 | $22.88 | $35.57 | 993,200 | — | — |
| 2000-05-22 | $22.94 | $35.66 | 614,800 | — | — |
| 2000-05-19 | $22.97 | $35.71 | 629,000 | — | — |
| 2000-05-18 | $23.09 | $35.91 | 713,800 | — | — |
| 2000-05-17 | $22.97 | $35.71 | 318,800 | — | — |
| 2000-05-16 | $22.97 | $35.71 | 567,600 | — | — |
| 2000-05-15 | $22.97 | $35.71 | 632,600 | — | — |
| 2000-05-12 | $22.84 | $35.52 | 550,000 | — | — |
| 2000-05-11 | $23.00 | $35.76 | 542,800 | — | — |
| 2000-05-10 | $23.13 | $35.95 | 932,000 | — | — |
| 2000-05-09 | $23.28 | $36.20 | 711,800 | — | — |
| 2000-05-08 | $23.19 | $36.05 | 382,600 | — | — |
| 2000-05-05 | $23.16 | $36.00 | 709,800 | — | — |
| 2000-05-04 | $23.16 | $36.00 | 731,600 | — | — |
| 2000-05-03 | $23.00 | $35.76 | 1,188,800 | — | — |
| 2000-05-02 | $23.19 | $36.05 | 961,000 | — | — |
| 2000-05-01 | $22.94 | $35.66 | 854,800 | — | — |
| 2000-04-28 | $22.75 | $35.37 | 425,000 | — | — |
| 2000-04-27 | $22.63 | $35.18 | 441,200 | — | — |
| 2000-04-26 | $22.56 | $35.08 | 1,246,400 | — | — |
| 2000-04-25 | $22.38 | $34.79 | 452,800 | — | — |
| 2000-04-24 | $22.41 | $34.84 | 919,800 | — | — |
| 2000-04-20 | $22.09 | $34.35 | 484,200 | — | — |
| 2000-04-19 | $22.19 | $34.50 | 712,800 | — | — |
| 2000-04-18 | $22.19 | $34.50 | 1,607,000 | — | — |
| 2000-04-17 | $21.88 | $34.01 | 606,000 | — | — |
| 2000-04-14 | $21.91 | $34.06 | 1,112,000 | — | — |
| 2000-04-13 | $21.94 | $34.11 | 1,829,000 | — | — |
| 2000-04-12 | $21.69 | $33.72 | 2,401,800 | — | — |
| 2000-04-11 | $21.41 | $33.28 | 1,167,400 | — | — |
| 2000-04-10 | $21.44 | $33.33 | 1,161,600 | — | — |
| 2000-04-07 | $21.06 | $32.75 | 554,400 | — | — |
| 2000-04-06 | $20.72 | $32.21 | 963,400 | — | — |
| 2000-04-05 | $20.66 | $32.12 | 1,692,000 | — | — |
| 2000-04-04 | $20.44 | $31.78 | 1,061,400 | — | — |
| 2000-04-03 | $20.28 | $31.53 | 1,209,000 | — | — |
| 2000-03-31 | $20.09 | $31.24 | 678,200 | — | — |
| 2000-03-30 | $20.22 | $31.44 | 947,400 | — | — |
| 2000-03-29 | $20.09 | $31.24 | 355,800 | — | — |
| 2000-03-28 | $19.94 | $31.00 | 302,200 | — | — |
| 2000-03-27 | $19.91 | $30.95 | 1,166,400 | — | — |
| 2000-03-24 | $20.19 | $31.39 | 865,400 | — | — |
| 2000-03-23 | $20.09 | $31.24 | 355,200 | — | — |
| 2000-03-22 | $19.97 | $31.05 | 564,800 | — | — |
| 2000-03-21 | $20.00 | $31.10 | 270,400 | — | — |
| 2000-03-20 | $19.75 | $30.71 | 532,800 | — | — |
| 2000-03-17 | $19.84 | $30.85 | 898,200 | — | — |
| 2000-03-16 | $19.63 | $30.51 | 703,000 | — | — |
| 2000-03-15 | $19.66 | $29.97 | 1,478,200 | — | — |
| 2000-03-14 | $19.53 | $29.78 | 648,600 | — | — |
| 2000-03-13 | $19.59 | $29.87 | 373,800 | — | — |
| 2000-03-10 | $19.69 | $30.02 | 971,200 | — | — |
| 2000-03-09 | $19.69 | $30.02 | 1,255,400 | — | — |
| 2000-03-08 | $19.66 | $29.97 | 686,800 | — | — |
| 2000-03-07 | $20.06 | $30.59 | 1,015,200 | — | — |
| 2000-03-06 | $20.03 | $30.54 | 324,800 | — | — |
| 2000-03-03 | $20.03 | $30.54 | 715,200 | — | — |
| 2000-03-02 | $20.03 | $30.54 | 580,800 | — | — |
| 2000-03-01 | $20.00 | $30.49 | 338,600 | — | — |
| 2000-02-29 | $19.97 | $30.45 | 1,129,000 | — | — |
| 2000-02-28 | $19.66 | $29.97 | 407,000 | — | — |
| 2000-02-25 | $19.75 | $30.11 | 718,600 | — | — |
| 2000-02-24 | $19.75 | $30.11 | 468,200 | — | — |
| 2000-02-23 | $19.88 | $30.30 | 408,200 | — | — |
| 2000-02-22 | $19.81 | $30.21 | 489,000 | — | — |
| 2000-02-18 | $19.84 | $30.26 | 524,000 | — | — |
| 2000-02-17 | $19.81 | $30.21 | 1,126,000 | — | — |
| 2000-02-16 | $19.94 | $30.40 | 741,600 | — | — |
| 2000-02-15 | $20.09 | $30.64 | 665,400 | — | — |
| 2000-02-14 | $20.06 | $30.59 | 693,800 | — | — |
| 2000-02-11 | $20.25 | $30.88 | 921,000 | — | — |
| 2000-02-10 | $20.47 | $31.21 | 554,400 | — | — |
| 2000-02-09 | $20.84 | $31.78 | 282,800 | — | — |
| 2000-02-08 | $20.94 | $31.92 | 533,600 | — | — |
| 2000-02-07 | $20.81 | $31.73 | 254,800 | — | — |
| 2000-02-04 | $20.88 | $31.83 | 290,800 | — | — |
| 2000-02-03 | $20.84 | $31.78 | 992,000 | — | — |
| 2000-02-02 | $20.97 | $31.97 | 374,400 | — | — |
| 2000-02-01 | $21.00 | $32.02 | 365,800 | — | — |
| 2000-01-31 | $20.75 | $31.64 | 419,400 | — | — |
| 2000-01-28 | $20.94 | $31.92 | 330,800 | — | — |
| 2000-01-27 | $21.13 | $32.21 | 362,000 | — | — |
| 2000-01-26 | $21.06 | $32.11 | 875,400 | — | — |
| 2000-01-25 | $21.03 | $32.07 | 708,600 | — | — |
| 2000-01-24 | $21.06 | $32.11 | 465,600 | — | — |
| 2000-01-21 | $21.31 | $32.50 | 338,200 | — | — |
| 2000-01-20 | $21.09 | $32.16 | 439,600 | — | — |
| 2000-01-19 | $21.22 | $32.35 | 673,600 | — | — |
| 2000-01-18 | $21.13 | $32.21 | 669,600 | — | — |
| 2000-01-14 | $21.31 | $32.50 | 437,000 | — | — |
| 2000-01-13 | $21.69 | $33.07 | 453,200 | — | — |
| 2000-01-12 | $21.94 | $33.45 | 430,400 | — | — |
| 2000-01-11 | $22.03 | $33.59 | 530,800 | — | — |
| 2000-01-10 | $22.16 | $33.78 | 626,600 | — | — |
| 2000-01-07 | $22.00 | $33.54 | 724,400 | — | — |
| 2000-01-06 | $21.59 | $32.92 | 687,600 | — | — |
| 2000-01-05 | $21.38 | $32.59 | 580,400 | — | — |
| 2000-01-04 | $20.94 | $31.92 | 492,600 | — | — |
| 2000-01-03 | $21.09 | $32.16 | 305,200 | — | — |