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
- 1999-04-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $27.25 | $27.25 | 12,900 |
| 2000-12-28 | $26.75 | $26.75 | 6,100 |
| 2000-12-27 | $26.50 | $26.50 | 1,600 |
| 2000-12-26 | $26.00 | $26.00 | 7,800 |
| 2000-12-22 | $25.75 | $25.75 | 29,800 |
| 2000-12-21 | $26.00 | $26.00 | 10,900 |
| 2000-12-20 | $24.75 | $24.75 | 4,700 |
| 2000-12-19 | $24.75 | $24.75 | 3,700 |
| 2000-12-18 | $25.50 | $25.50 | 4,800 |
| 2000-12-15 | $24.13 | $24.13 | 2,100 |
| 2000-12-14 | $23.75 | $23.75 | 3,900 |
| 2000-12-13 | $25.50 | $25.50 | 3,600 |
| 2000-12-12 | $24.88 | $24.87 | 3,200 |
| 2000-12-11 | $24.50 | $24.50 | 2,500 |
| 2000-12-08 | $25.00 | $25.00 | 1,900 |
| 2000-12-07 | $25.75 | $25.75 | 4,900 |
| 2000-12-06 | $24.50 | $24.50 | 3,800 |
| 2000-12-05 | $24.25 | $24.25 | 11,900 |
| 2000-12-04 | $25.75 | $25.75 | 17,000 |
| 2000-12-01 | $24.50 | $24.50 | 29,400 |
| 2000-11-30 | $24.75 | $24.75 | 9,100 |
| 2000-11-29 | $23.75 | $23.75 | 97,500 |
| 2000-11-28 | $23.75 | $23.75 | 12,100 |
| 2000-11-27 | $23.25 | $23.25 | 5,500 |
| 2000-11-24 | $22.50 | $22.50 | 10,600 |
| 2000-11-22 | $22.50 | $22.50 | 9,500 |
| 2000-11-21 | $22.25 | $22.25 | 11,900 |
| 2000-11-20 | $23.75 | $23.75 | 2,500 |
| 2000-11-17 | $24.50 | $24.50 | 700 |
| 2000-11-16 | $25.00 | $25.00 | 2,200 |
| 2000-11-15 | $24.50 | $24.50 | 8,500 |
| 2000-11-14 | $25.00 | $25.00 | 35,800 |
| 2000-11-13 | $23.50 | $23.50 | 700 |
| 2000-11-10 | $23.75 | $23.75 | 4,000 |
| 2000-11-09 | $24.75 | $24.75 | 1,800 |
| 2000-11-08 | $24.75 | $24.75 | 15,500 |
| 2000-11-07 | $24.50 | $24.50 | 500 |
| 2000-11-06 | $25.00 | $25.00 | 3,200 |
| 2000-11-03 | $24.25 | $24.25 | 2,000 |
| 2000-11-02 | $23.75 | $23.75 | 7,700 |
| 2000-11-01 | $22.75 | $22.75 | 1,700 |
| 2000-10-31 | $22.75 | $22.75 | 500 |
| 2000-10-30 | $21.75 | $21.75 | 19,500 |
| 2000-10-27 | $21.75 | $21.75 | 4,400 |
| 2000-10-26 | $20.00 | $20.00 | 1,600 |
| 2000-10-25 | $20.00 | $20.00 | 8,700 |
| 2000-10-24 | $20.75 | $20.75 | 3,000 |
| 2000-10-23 | $20.75 | $20.75 | 9,100 |
| 2000-10-20 | $21.25 | $21.25 | 15,300 |
| 2000-10-19 | $22.75 | $22.75 | 12,100 |
| 2000-10-18 | $20.75 | $20.75 | 3,100 |
| 2000-10-17 | $22.75 | $22.75 | 4,300 |
| 2000-10-16 | $21.50 | $21.50 | 5,100 |
| 2000-10-13 | $22.75 | $22.75 | 31,300 |
| 2000-10-12 | $21.50 | $21.50 | 2,100 |
| 2000-10-11 | $22.25 | $22.25 | 9,200 |
| 2000-10-10 | $21.75 | $21.75 | 5,000 |
| 2000-10-09 | $21.00 | $21.00 | 4,400 |
| 2000-10-06 | $21.50 | $21.50 | 1,800 |
| 2000-10-05 | $20.00 | $20.00 | 20,500 |
| 2000-10-04 | $20.13 | $20.12 | 700 |
| 2000-10-03 | $20.00 | $20.00 | 3,700 |
| 2000-10-02 | $20.50 | $20.50 | 10,400 |
| 2000-09-29 | $20.75 | $20.75 | 3,000 |
| 2000-09-28 | $19.75 | $19.75 | 4,100 |
| 2000-09-27 | $20.00 | $20.00 | 6,100 |
| 2000-09-26 | $21.00 | $21.00 | 29,900 |
| 2000-09-25 | $20.00 | $20.00 | 7,800 |
| 2000-09-22 | $20.88 | $20.88 | 1,800 |
| 2000-09-21 | $19.75 | $19.75 | 66,100 |
| 2000-09-20 | $18.75 | $18.75 | 32,900 |
| 2000-09-19 | $18.50 | $18.50 | 8,100 |
| 2000-09-18 | $18.25 | $18.25 | 1,000 |
| 2000-09-15 | $19.50 | $19.50 | 4,800 |
| 2000-09-14 | $19.00 | $19.00 | 3,400 |
| 2000-09-13 | $19.25 | $19.25 | 5,300 |
| 2000-09-12 | $19.70 | $19.70 | 3,200 |
| 2000-09-11 | $19.50 | $19.50 | 2,300 |
| 2000-09-08 | $20.25 | $20.25 | 5,300 |
| 2000-09-07 | $19.75 | $19.75 | 13,400 |
| 2000-09-06 | $20.50 | $20.50 | 3,900 |
| 2000-09-05 | $21.00 | $21.00 | 6,800 |
| 2000-09-01 | $20.63 | $20.62 | 16,400 |
| 2000-08-31 | $20.00 | $20.00 | 5,800 |
| 2000-08-30 | $20.38 | $20.38 | 64,000 |
| 2000-08-29 | $21.13 | $21.12 | 55,500 |
| 2000-08-28 | $21.25 | $21.25 | 36,800 |
| 2000-08-25 | $21.00 | $21.00 | 1,100 |
| 2000-08-24 | $21.25 | $21.25 | 23,800 |
| 2000-08-23 | $21.25 | $21.25 | 10,500 |
| 2000-08-22 | $21.00 | $21.00 | 8,500 |
| 2000-08-21 | $22.25 | $22.25 | 17,000 |
| 2000-08-18 | $21.75 | $21.75 | 62,100 |
| 2000-08-17 | $22.38 | $22.38 | 49,500 |
| 2000-08-16 | $22.25 | $22.25 | 112,600 |
| 2000-08-15 | $22.63 | $22.63 | 80,100 |
| 2000-08-14 | $22.50 | $22.50 | 61,800 |
| 2000-08-11 | $22.50 | $22.50 | 9,100 |
| 2000-08-10 | $21.75 | $21.75 | 4,700 |
| 2000-08-09 | $21.50 | $21.50 | 5,400 |
| 2000-08-08 | $23.50 | $23.50 | 2,500 |
| 2000-08-07 | $25.13 | $25.13 | 5,900 |
| 2000-08-04 | $25.25 | $25.25 | 4,100 |
| 2000-08-03 | $23.50 | $23.50 | 1,400 |
| 2000-08-02 | $24.50 | $24.50 | 1,700 |
| 2000-08-01 | $25.25 | $25.25 | 3,300 |
| 2000-07-31 | $24.50 | $24.50 | 11,900 |
| 2000-07-28 | $24.00 | $24.00 | 67,500 |
| 2000-07-27 | $25.50 | $25.50 | 6,200 |
| 2000-07-26 | $25.50 | $25.50 | 1,200 |
| 2000-07-25 | $25.25 | $25.25 | 7,500 |
| 2000-07-24 | $25.25 | $25.25 | 1,900 |
| 2000-07-21 | $26.25 | $26.25 | 32,800 |
| 2000-07-20 | $25.38 | $25.37 | 5,700 |
| 2000-07-19 | $24.50 | $24.50 | 11,400 |
| 2000-07-18 | $23.75 | $23.75 | 27,300 |
| 2000-07-17 | $25.00 | $25.00 | 5,700 |
| 2000-07-14 | $25.00 | $25.00 | 2,300 |
| 2000-07-13 | $24.50 | $24.50 | 2,800 |
| 2000-07-12 | $24.25 | $24.25 | 1,000 |
| 2000-07-11 | $23.50 | $23.50 | 9,200 |
| 2000-07-10 | $24.00 | $24.00 | 500 |
| 2000-07-07 | $25.25 | $25.25 | 15,900 |
| 2000-07-06 | $25.50 | $25.50 | 1,000 |
| 2000-07-05 | $27.25 | $27.25 | 1,500 |
| 2000-07-03 | $27.25 | $27.25 | 200 |
| 2000-06-30 | $26.25 | $26.25 | 900 |
| 2000-06-29 | $26.75 | $26.75 | 9,800 |
| 2000-06-28 | $27.00 | $27.00 | 1,100 |
| 2000-06-27 | $28.25 | $28.25 | 8,800 |
| 2000-06-26 | $27.00 | $27.00 | 1,600 |
| 2000-06-23 | $26.75 | $26.75 | 1,500 |
| 2000-06-22 | $25.50 | $25.50 | 1,600 |
| 2000-06-21 | $25.00 | $25.00 | 3,400 |
| 2000-06-20 | $25.00 | $25.00 | 3,700 |
| 2000-06-19 | $25.50 | $25.50 | 4,200 |
| 2000-06-16 | $25.75 | $25.75 | 3,700 |
| 2000-06-15 | $24.25 | $24.25 | 11,400 |
| 2000-06-14 | $24.25 | $24.25 | 0 |
| 2000-06-13 | $24.25 | $24.25 | 7,500 |
| 2000-06-12 | $23.75 | $23.75 | 1,200 |
| 2000-06-09 | $23.75 | $23.75 | 7,700 |
| 2000-06-08 | $24.50 | $24.50 | 1,400 |
| 2000-06-07 | $24.00 | $24.00 | 3,100 |
| 2000-06-06 | $24.25 | $24.25 | 4,300 |
| 2000-06-05 | $24.50 | $24.50 | 10,100 |
| 2000-06-02 | $25.00 | $25.00 | 2,600 |
| 2000-06-01 | $25.25 | $25.25 | 2,200 |
| 2000-05-31 | $24.50 | $24.50 | 1,100 |
| 2000-05-30 | $25.75 | $25.75 | 800 |
| 2000-05-26 | $24.75 | $24.75 | 2,300 |
| 2000-05-25 | $25.75 | $25.75 | 6,900 |
| 2000-05-24 | $24.00 | $24.00 | 5,700 |
| 2000-05-23 | $25.00 | $25.00 | 3,900 |
| 2000-05-22 | $24.00 | $24.00 | 10,800 |
| 2000-05-19 | $23.00 | $23.00 | 26,700 |
| 2000-05-18 | $23.50 | $23.50 | 38,200 |
| 2000-05-17 | $24.50 | $24.50 | 10,400 |
| 2000-05-16 | $25.38 | $25.37 | 4,400 |
| 2000-05-15 | $24.75 | $24.75 | 4,300 |
| 2000-05-12 | $25.50 | $25.50 | 1,300 |
| 2000-05-11 | $25.50 | $25.50 | 13,600 |
| 2000-05-10 | $25.75 | $25.75 | 5,500 |
| 2000-05-09 | $25.50 | $25.50 | 4,100 |
| 2000-05-08 | $25.88 | $25.88 | 3,700 |
| 2000-05-05 | $25.25 | $25.25 | 20,100 |
| 2000-05-04 | $25.00 | $25.00 | 5,600 |
| 2000-05-03 | $24.00 | $24.00 | 1,200 |
| 2000-05-02 | $23.88 | $23.87 | 11,300 |
| 2000-05-01 | $24.25 | $24.25 | 1,800 |
| 2000-04-28 | $23.25 | $23.25 | 28,600 |
| 2000-04-27 | $24.50 | $24.50 | 1,900 |
| 2000-04-26 | $24.00 | $24.00 | 94,300 |
| 2000-04-25 | $24.25 | $24.25 | 1,100 |
| 2000-04-24 | $25.00 | $25.00 | 15,500 |
| 2000-04-20 | $25.00 | $25.00 | 40,500 |
| 2000-04-19 | $24.25 | $24.25 | 5,800 |
| 2000-04-18 | $24.88 | $24.87 | 59,700 |
| 2000-04-17 | $24.25 | $24.25 | 1,000 |
| 2000-04-14 | $24.00 | $24.00 | 3,600 |
| 2000-04-13 | $24.00 | $24.00 | 11,900 |
| 2000-04-12 | $22.00 | $22.00 | 8,000 |
| 2000-04-11 | $23.00 | $23.00 | 4,000 |
| 2000-04-10 | $22.75 | $22.75 | 400 |
| 2000-04-07 | $22.50 | $22.50 | 4,100 |
| 2000-04-06 | $21.75 | $21.75 | 500 |
| 2000-04-05 | $21.50 | $21.50 | 5,100 |
| 2000-04-04 | $20.75 | $20.75 | 300 |
| 2000-04-03 | $21.25 | $21.25 | 3,500 |
| 2000-03-31 | $23.00 | $23.00 | 2,700 |
| 2000-03-30 | $22.50 | $22.50 | 27,900 |
| 2000-03-29 | $22.50 | $22.50 | 12,700 |
| 2000-03-28 | $22.75 | $22.75 | 1,000 |
| 2000-03-27 | $22.69 | $22.69 | 16,800 |
| 2000-03-24 | $23.25 | $23.25 | 5,000 |
| 2000-03-23 | $24.00 | $24.00 | 4,600 |
| 2000-03-22 | $24.00 | $24.00 | 500 |
| 2000-03-21 | $23.00 | $23.00 | 600 |
| 2000-03-20 | $21.50 | $21.50 | 1,400 |
| 2000-03-17 | $21.00 | $21.00 | 3,100 |
| 2000-03-16 | $20.25 | $20.25 | 2,500 |
| 2000-03-15 | $20.00 | $20.00 | 3,700 |
| 2000-03-14 | $22.25 | $22.25 | 11,400 |
| 2000-03-13 | $23.50 | $23.50 | 17,100 |
| 2000-03-10 | $25.13 | $25.13 | 3,100 |
| 2000-03-09 | $33.25 | $33.25 | 900 |
| 2000-03-08 | $34.00 | $34.00 | 3,000 |
| 2000-03-07 | $36.13 | $36.12 | 6,900 |
| 2000-03-06 | $35.50 | $35.50 | 1,700 |
| 2000-03-03 | $34.75 | $34.75 | 3,100 |
| 2000-03-02 | $35.50 | $35.50 | 5,600 |
| 2000-03-01 | $35.50 | $35.50 | 0 |
| 2000-02-29 | $35.50 | $35.50 | 3,700 |
| 2000-02-28 | $37.75 | $37.75 | 200 |
| 2000-02-25 | $41.00 | $41.00 | 0 |
| 2000-02-24 | $41.00 | $41.00 | 200 |
| 2000-02-23 | $40.00 | $40.00 | 10,800 |
| 2000-02-22 | $40.75 | $40.75 | 2,300 |
| 2000-02-18 | $37.25 | $37.25 | 95,500 |
| 2000-02-17 | $43.50 | $43.50 | 2,700 |
| 2000-02-16 | $42.00 | $42.00 | 100 |
| 2000-02-15 | $39.75 | $39.75 | 800 |
| 2000-02-14 | $40.00 | $40.00 | 1,400 |
| 2000-02-11 | $41.50 | $41.50 | 700 |
| 2000-02-10 | $39.00 | $39.00 | 12,300 |
| 2000-02-09 | $37.25 | $37.25 | 2,400 |
| 2000-02-08 | $34.00 | $34.00 | 800 |
| 2000-02-07 | $34.63 | $34.63 | 3,800 |
| 2000-02-04 | $34.00 | $34.00 | 6,400 |
| 2000-02-03 | $34.38 | $34.38 | 21,100 |
| 2000-02-02 | $34.50 | $34.50 | 200 |
| 2000-02-01 | $34.50 | $34.50 | 1,000 |
| 2000-01-31 | $36.25 | $36.25 | 900 |
| 2000-01-28 | $37.13 | $37.13 | 0 |
| 2000-01-27 | $37.13 | $37.13 | 0 |
| 2000-01-26 | $37.13 | $37.13 | 800 |
| 2000-01-25 | $36.25 | $36.25 | 400 |
| 2000-01-24 | $36.00 | $36.00 | 0 |
| 2000-01-21 | $36.00 | $36.00 | 13,700 |
| 2000-01-20 | $37.00 | $37.00 | 3,100 |
| 2000-01-19 | $37.50 | $37.50 | 11,800 |
| 2000-01-18 | $37.63 | $37.63 | 6,300 |
| 2000-01-14 | $38.25 | $38.25 | 200 |
| 2000-01-13 | $38.75 | $38.75 | 700 |
| 2000-01-12 | $38.00 | $38.00 | 8,300 |
| 2000-01-11 | $39.00 | $39.00 | 500 |
| 2000-01-10 | $35.00 | $35.00 | 0 |
| 2000-01-07 | $35.00 | $35.00 | 700 |
| 2000-01-06 | $34.00 | $34.00 | 6,300 |
| 2000-01-05 | $34.50 | $34.50 | 2,000 |
| 2000-01-04 | $33.88 | $33.87 | 11,600 |
| 2000-01-03 | $33.50 | $33.50 | 2,400 |