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
- 1980-05-06 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 | $23.77 | $23.77 | 28,968 | — | — |
| 2000-12-28 | $24.33 | $24.33 | 20,910 | — | — |
| 2000-12-27 | $24.02 | $24.02 | 20,604 | — | — |
| 2000-12-26 | $24.26 | $24.26 | 26,112 | — | — |
| 2000-12-22 | $24.26 | $24.26 | 13,668 | — | — |
| 2000-12-21 | $24.26 | $24.26 | 12,342 | — | — |
| 2000-12-20 | $24.26 | $24.26 | 16,422 | — | — |
| 2000-12-19 | $24.57 | $24.57 | 114,648 | — | — |
| 2000-12-18 | $24.69 | $24.69 | 12,240 | — | — |
| 2000-12-15 | $24.69 | $24.69 | 68,238 | — | — |
| 2000-12-14 | $24.94 | $24.94 | 60,384 | — | — |
| 2000-12-13 | $25.06 | $25.06 | 38,250 | — | — |
| 2000-12-12 | $25.00 | $25.00 | 51,714 | — | — |
| 2000-12-11 | $24.94 | $24.94 | 31,008 | — | — |
| 2000-12-08 | $25.00 | $25.00 | 38,046 | — | — |
| 2000-12-07 | $25.00 | $25.00 | 45,084 | — | — |
| 2000-12-06 | $24.94 | $24.94 | 18,564 | — | — |
| 2000-12-05 | $25.00 | $25.00 | 35,598 | — | — |
| 2000-12-04 | $24.82 | $24.82 | 20,400 | — | — |
| 2000-12-01 | $24.75 | $24.75 | 12,954 | — | — |
| 2000-11-30 | $24.63 | $24.63 | 34,068 | — | — |
| 2000-11-29 | $24.94 | $24.94 | 30,294 | — | — |
| 2000-11-28 | $24.88 | $24.88 | 17,136 | — | — |
| 2000-11-27 | $24.82 | $24.82 | 14,586 | — | — |
| 2000-11-24 | $24.94 | $24.94 | 8,262 | — | — |
| 2000-11-22 | $24.69 | $24.69 | 44,268 | — | — |
| 2000-11-21 | $25.06 | $25.06 | 8,364 | — | — |
| 2000-11-20 | $25.12 | $25.12 | 180,540 | — | — |
| 2000-11-17 | $25.43 | $25.43 | 270,810 | — | — |
| 2000-11-16 | $25.12 | $25.12 | 42,228 | — | — |
| 2000-11-15 | $25.37 | $25.37 | 35,394 | — | — |
| 2000-11-14 | $24.63 | $24.63 | 17,952 | — | — |
| 2000-11-13 | $24.69 | $24.69 | 23,766 | — | — |
| 2000-11-10 | $24.57 | $24.57 | 56,916 | — | — |
| 2000-11-09 | $24.33 | $24.33 | 25,296 | — | — |
| 2000-11-08 | $24.33 | $24.33 | 15,606 | — | — |
| 2000-11-07 | $24.39 | $24.39 | 13,566 | — | — |
| 2000-11-06 | $24.02 | $24.02 | 4,998 | — | — |
| 2000-11-03 | $24.08 | $24.08 | 15,504 | — | — |
| 2000-11-02 | $24.20 | $24.20 | 12,852 | — | — |
| 2000-11-01 | $24.45 | $24.45 | 3,774 | — | — |
| 2000-10-31 | $24.45 | $24.45 | 36,210 | — | — |
| 2000-10-30 | $24.39 | $24.39 | 105,978 | — | — |
| 2000-10-27 | $24.08 | $24.08 | 65,688 | — | — |
| 2000-10-26 | $24.14 | $24.14 | 227,358 | — | — |
| 2000-10-25 | $23.28 | $23.28 | 25,194 | — | — |
| 2000-10-24 | $23.16 | $23.16 | 30,090 | — | — |
| 2000-10-23 | $23.41 | $23.41 | 27,336 | — | — |
| 2000-10-20 | $23.28 | $23.28 | 88,944 | — | — |
| 2000-10-19 | $23.22 | $23.22 | 10,812 | — | — |
| 2000-10-18 | $23.53 | $23.53 | 23,460 | — | — |
| 2000-10-17 | $23.47 | $23.47 | 36,720 | — | — |
| 2000-10-16 | $23.47 | $23.47 | 50,286 | — | — |
| 2000-10-13 | $22.79 | $22.79 | 101,694 | — | — |
| 2000-10-12 | $23.35 | $23.35 | 23,970 | — | — |
| 2000-10-11 | $23.47 | $23.47 | 132,804 | — | — |
| 2000-10-10 | $23.65 | $23.65 | 22,542 | — | — |
| 2000-10-09 | $23.90 | $23.90 | 17,748 | — | — |
| 2000-10-06 | $23.59 | $23.59 | 41,310 | — | — |
| 2000-10-05 | $23.71 | $23.71 | 36,312 | — | — |
| 2000-10-04 | $23.53 | $23.53 | 310,080 | — | — |
| 2000-10-03 | $24.08 | $24.08 | 50,592 | — | — |
| 2000-10-02 | $24.26 | $24.26 | 93,942 | — | — |
| 2000-09-29 | $24.14 | $24.14 | 183,396 | — | — |
| 2000-09-28 | $23.41 | $23.41 | 35,904 | — | — |
| 2000-09-27 | $23.47 | $23.47 | 65,688 | — | — |
| 2000-09-26 | $23.90 | $23.90 | 92,718 | — | — |
| 2000-09-25 | $23.65 | $23.65 | 58,854 | — | — |
| 2000-09-22 | $24.02 | $24.02 | 64,362 | — | — |
| 2000-09-21 | $23.96 | $23.96 | 384,948 | — | — |
| 2000-09-20 | $24.14 | $24.14 | 65,790 | — | — |
| 2000-09-19 | $24.82 | $24.82 | 335,274 | — | — |
| 2000-09-18 | $24.51 | $24.51 | 511,530 | — | — |
| 2000-09-15 | $23.77 | $23.77 | 87,210 | — | — |
| 2000-09-14 | $23.77 | $23.77 | 26,418 | — | — |
| 2000-09-13 | $23.90 | $23.90 | 22,542 | — | — |
| 2000-09-12 | $24.02 | $24.02 | 42,942 | — | — |
| 2000-09-11 | $23.47 | $23.47 | 21,828 | — | — |
| 2000-09-08 | $22.92 | $22.92 | 81,192 | — | — |
| 2000-09-07 | $22.24 | $22.24 | 18,360 | — | — |
| 2000-09-06 | $22.24 | $22.24 | 10,506 | — | — |
| 2000-09-05 | $22.43 | $22.43 | 18,564 | — | — |
| 2000-09-01 | $22.49 | $22.49 | 11,322 | — | — |
| 2000-08-31 | $22.30 | $22.30 | 62,016 | — | — |
| 2000-08-30 | $22.12 | $22.12 | 12,240 | — | — |
| 2000-08-29 | $22.30 | $22.30 | 16,524 | — | — |
| 2000-08-28 | $22.49 | $22.49 | 64,566 | — | — |
| 2000-08-25 | $21.88 | $21.88 | 16,728 | — | — |
| 2000-08-24 | $22.06 | $22.06 | 14,586 | — | — |
| 2000-08-23 | $22.00 | $22.00 | 19,380 | — | — |
| 2000-08-22 | $21.88 | $21.88 | 10,404 | — | — |
| 2000-08-21 | $22.00 | $22.00 | 33,660 | — | — |
| 2000-08-18 | $22.06 | $22.06 | 55,284 | — | — |
| 2000-08-17 | $22.37 | $22.37 | 46,920 | — | — |
| 2000-08-16 | $22.79 | $22.79 | 27,540 | — | — |
| 2000-08-15 | $22.86 | $22.86 | 17,136 | — | — |
| 2000-08-14 | $23.16 | $23.16 | 6,732 | — | — |
| 2000-08-11 | $22.92 | $22.92 | 14,484 | — | — |
| 2000-08-10 | $23.04 | $23.04 | 13,260 | — | — |
| 2000-08-09 | $23.16 | $23.16 | 68,646 | — | — |
| 2000-08-08 | $22.92 | $22.92 | 33,660 | — | — |
| 2000-08-07 | $21.81 | $21.81 | 21,624 | — | — |
| 2000-08-04 | $21.45 | $21.45 | 60,894 | — | — |
| 2000-08-03 | $21.32 | $21.32 | 18,054 | — | — |
| 2000-08-02 | $21.32 | $21.32 | 13,566 | — | — |
| 2000-08-01 | $21.51 | $21.51 | 10,200 | — | — |
| 2000-07-31 | $21.38 | $21.38 | 21,930 | — | — |
| 2000-07-28 | $20.96 | $20.96 | 6,732 | — | — |
| 2000-07-27 | $20.96 | $20.96 | 15,912 | — | — |
| 2000-07-26 | $21.32 | $21.32 | 12,546 | — | — |
| 2000-07-25 | $21.51 | $21.51 | 16,626 | — | — |
| 2000-07-24 | $21.45 | $21.45 | 19,890 | — | — |
| 2000-07-21 | $21.26 | $21.26 | 6,222 | — | — |
| 2000-07-20 | $21.02 | $21.02 | 20,094 | — | — |
| 2000-07-19 | $20.83 | $20.83 | 21,828 | — | — |
| 2000-07-18 | $20.83 | $20.83 | 16,320 | — | — |
| 2000-07-17 | $21.26 | $21.26 | 4,284 | — | — |
| 2000-07-14 | $21.14 | $21.14 | 15,708 | — | — |
| 2000-07-13 | $21.26 | $21.26 | 13,770 | — | — |
| 2000-07-12 | $21.32 | $21.32 | 26,214 | — | — |
| 2000-07-11 | $21.20 | $21.20 | 24,072 | — | — |
| 2000-07-10 | $21.45 | $21.45 | 30,702 | — | — |
| 2000-07-07 | $20.96 | $20.96 | 27,642 | — | — |
| 2000-07-06 | $20.96 | $20.96 | 13,362 | — | — |
| 2000-07-05 | $20.59 | $20.59 | 24,174 | — | — |
| 2000-07-03 | $20.40 | $20.40 | 4,998 | — | — |
| 2000-06-30 | $20.10 | $20.10 | 77,418 | — | — |
| 2000-06-29 | $20.34 | $20.34 | 62,730 | — | — |
| 2000-06-28 | $20.28 | $20.28 | 30,498 | — | — |
| 2000-06-27 | $19.98 | $19.98 | 56,508 | — | — |
| 2000-06-26 | $19.24 | $19.24 | 26,418 | — | — |
| 2000-06-23 | $19.06 | $19.06 | 32,232 | — | — |
| 2000-06-22 | $19.36 | $19.36 | 112,200 | — | — |
| 2000-06-21 | $19.79 | $19.79 | 40,188 | — | — |
| 2000-06-20 | $19.85 | $19.85 | 38,964 | — | — |
| 2000-06-19 | $19.98 | $19.98 | 24,582 | — | — |
| 2000-06-16 | $19.98 | $19.98 | 49,776 | — | — |
| 2000-06-15 | $19.98 | $19.98 | 35,496 | — | — |
| 2000-06-14 | $20.10 | $20.10 | 50,184 | — | — |
| 2000-06-13 | $20.10 | $20.10 | 47,838 | — | — |
| 2000-06-12 | $20.28 | $20.28 | 40,494 | — | — |
| 2000-06-09 | $21.02 | $21.02 | 24,072 | — | — |
| 2000-06-08 | $20.65 | $20.65 | 7,548 | — | — |
| 2000-06-07 | $20.53 | $20.53 | 18,156 | — | — |
| 2000-06-06 | $20.40 | $20.40 | 26,214 | — | — |
| 2000-06-05 | $20.59 | $20.59 | 7,650 | — | — |
| 2000-06-02 | $20.59 | $20.59 | 68,544 | — | — |
| 2000-06-01 | $20.53 | $20.53 | 78,642 | — | — |
| 2000-05-31 | $20.34 | $20.34 | 42,330 | — | — |
| 2000-05-30 | $21.02 | $21.02 | 17,136 | — | — |
| 2000-05-26 | $21.02 | $21.02 | 30,090 | — | — |
| 2000-05-25 | $21.14 | $21.14 | 17,136 | — | — |
| 2000-05-24 | $21.02 | $21.02 | 24,786 | — | — |
| 2000-05-23 | $21.02 | $21.02 | 27,642 | — | — |
| 2000-05-22 | $21.20 | $21.20 | 76,704 | — | — |
| 2000-05-19 | $21.20 | $21.20 | 162,792 | — | — |
| 2000-05-18 | $21.26 | $21.26 | 131,478 | — | — |
| 2000-05-17 | $21.02 | $21.02 | 94,962 | — | — |
| 2000-05-16 | $21.14 | $21.14 | 30,090 | — | — |
| 2000-05-15 | $21.20 | $21.20 | 34,170 | — | — |
| 2000-05-12 | $21.69 | $21.69 | 22,542 | — | — |
| 2000-05-11 | $21.88 | $21.88 | 27,438 | — | — |
| 2000-05-10 | $21.02 | $21.02 | 45,492 | — | — |
| 2000-05-09 | $21.20 | $21.20 | 19,380 | — | — |
| 2000-05-08 | $21.02 | $21.02 | 25,296 | — | — |
| 2000-05-05 | $21.02 | $21.02 | 14,688 | — | — |
| 2000-05-04 | $20.59 | $20.59 | 24,072 | — | — |
| 2000-05-03 | $20.59 | $20.59 | 20,502 | — | — |
| 2000-05-02 | $20.71 | $20.71 | 38,046 | — | — |
| 2000-05-01 | $20.34 | $20.34 | 15,606 | — | — |
| 2000-04-28 | $20.22 | $20.22 | 48,348 | — | — |
| 2000-04-27 | $19.91 | $19.91 | 33,456 | — | — |
| 2000-04-26 | $19.91 | $19.91 | 42,024 | — | — |
| 2000-04-25 | $19.79 | $19.79 | 64,056 | — | — |
| 2000-04-24 | $18.93 | $18.93 | 13,872 | — | — |
| 2000-04-20 | $18.75 | $18.75 | 10,506 | — | — |
| 2000-04-19 | $18.81 | $18.81 | 27,846 | — | — |
| 2000-04-18 | $18.63 | $18.63 | 32,130 | — | — |
| 2000-04-17 | $18.69 | $18.69 | 63,342 | — | — |
| 2000-04-14 | $19.24 | $19.24 | 68,544 | — | — |
| 2000-04-13 | $19.18 | $19.18 | 28,866 | — | — |
| 2000-04-12 | $19.12 | $19.12 | 104,754 | — | — |
| 2000-04-11 | $19.55 | $19.55 | 65,484 | — | — |
| 2000-04-10 | $19.67 | $19.67 | 25,806 | — | — |
| 2000-04-07 | $19.79 | $19.79 | 57,630 | — | — |
| 2000-04-06 | $19.85 | $19.85 | 12,852 | — | — |
| 2000-04-05 | $19.61 | $19.61 | 24,582 | — | — |
| 2000-04-04 | $19.61 | $19.61 | 121,482 | — | — |
| 2000-04-03 | $20.34 | $20.34 | 33,048 | — | — |
| 2000-03-31 | $19.61 | $19.61 | 99,348 | — | — |
| 2000-03-30 | $20.10 | $20.10 | 35,394 | — | — |
| 2000-03-29 | $19.85 | $19.85 | 14,586 | — | — |
| 2000-03-28 | $19.49 | $19.49 | 10,710 | — | — |
| 2000-03-27 | $19.73 | $19.73 | 5,406 | — | — |
| 2000-03-24 | $19.67 | $19.67 | 17,340 | — | — |
| 2000-03-23 | $19.73 | $19.73 | 35,190 | — | — |
| 2000-03-22 | $19.79 | $19.79 | 61,710 | — | — |
| 2000-03-21 | $19.73 | $19.73 | 71,196 | — | — |
| 2000-03-20 | $19.61 | $19.61 | 37,230 | — | — |
| 2000-03-17 | $19.91 | $19.91 | 62,322 | — | — |
| 2000-03-16 | $19.85 | $19.85 | 88,536 | — | — |
| 2000-03-15 | $20.22 | $20.22 | 80,172 | — | — |
| 2000-03-14 | $19.73 | $19.73 | 51,612 | — | — |
| 2000-03-13 | $19.73 | $19.73 | 12,954 | — | — |
| 2000-03-10 | $19.61 | $19.61 | 51,408 | — | — |
| 2000-03-09 | $19.61 | $19.61 | 89,352 | — | — |
| 2000-03-08 | $20.34 | $20.34 | 60,282 | — | — |
| 2000-03-07 | $19.55 | $19.55 | 100,164 | — | — |
| 2000-03-06 | $19.67 | $19.67 | 15,810 | — | — |
| 2000-03-03 | $19.67 | $19.67 | 118,116 | — | — |
| 2000-03-02 | $19.85 | $19.85 | 108,120 | — | — |
| 2000-03-01 | $21.57 | $21.57 | 286,212 | — | — |
| 2000-02-29 | $18.57 | $18.57 | 50,490 | — | — |
| 2000-02-28 | $18.38 | $18.38 | 116,892 | — | — |
| 2000-02-25 | $17.28 | $17.28 | 16,014 | — | — |
| 2000-02-24 | $17.34 | $17.34 | 28,254 | — | — |
| 2000-02-23 | $17.28 | $17.28 | 45,288 | — | — |
| 2000-02-22 | $17.65 | $17.65 | 18,768 | — | — |
| 2000-02-18 | $17.65 | $17.65 | 33,966 | — | — |
| 2000-02-17 | $17.52 | $17.52 | 48,654 | — | — |
| 2000-02-16 | $17.77 | $17.77 | 15,198 | — | — |
| 2000-02-15 | $17.83 | $17.83 | 21,828 | — | — |
| 2000-02-14 | $17.83 | $17.83 | 8,568 | — | — |
| 2000-02-11 | $17.95 | $17.95 | 28,968 | — | — |
| 2000-02-10 | $18.01 | $18.01 | 38,250 | — | — |
| 2000-02-09 | $17.77 | $17.77 | 24,684 | — | — |
| 2000-02-08 | $17.40 | $17.40 | 15,708 | — | — |
| 2000-02-07 | $17.59 | $17.59 | 44,676 | — | — |
| 2000-02-04 | $17.77 | $17.77 | 28,560 | — | — |
| 2000-02-03 | $17.95 | $17.95 | 20,094 | — | — |
| 2000-02-02 | $17.71 | $17.71 | 61,098 | — | — |
| 2000-02-01 | $17.10 | $17.10 | 42,126 | — | — |
| 2000-01-31 | $17.03 | $17.03 | 45,798 | — | — |
| 2000-01-28 | $16.79 | $16.79 | 30,192 | — | — |
| 2000-01-27 | $17.03 | $17.03 | 35,700 | — | — |
| 2000-01-26 | $16.97 | $16.97 | 53,856 | — | — |
| 2000-01-25 | $16.85 | $16.85 | 99,450 | — | — |
| 2000-01-24 | $17.03 | $17.03 | 39,678 | — | — |
| 2000-01-21 | $16.91 | $16.91 | 46,614 | — | — |
| 2000-01-20 | $17.28 | $17.28 | 17,646 | — | — |
| 2000-01-19 | $17.46 | $17.46 | 34,986 | — | — |
| 2000-01-18 | $17.89 | $17.89 | 43,656 | — | — |
| 2000-01-14 | $18.08 | $18.08 | 16,728 | — | — |
| 2000-01-13 | $18.26 | $18.26 | 26,316 | — | — |
| 2000-01-12 | $18.63 | $18.63 | 57,324 | — | — |
| 2000-01-11 | $18.63 | $18.63 | 48,960 | — | — |
| 2000-01-10 | $19.42 | $19.42 | 45,900 | — | — |
| 2000-01-07 | $19.55 | $19.55 | 52,224 | — | — |
| 2000-01-06 | $19.00 | $19.00 | 55,794 | — | — |
| 2000-01-05 | $19.06 | $19.06 | 48,042 | — | — |
| 2000-01-04 | $18.63 | $18.63 | 85,272 | — | — |
| 2000-01-03 | $18.14 | $18.14 | 27,234 | — | — |