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
- 1984-06-20 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 | $31.81 | $44.94 | 757,800 | — | — |
| 2000-12-28 | $33.56 | $47.41 | 358,000 | — | — |
| 2000-12-27 | $33.66 | $47.54 | 233,800 | — | — |
| 2000-12-26 | $33.06 | $46.54 | 310,200 | — | — |
| 2000-12-22 | $32.41 | $45.62 | 250,400 | — | — |
| 2000-12-21 | $31.91 | $44.91 | 367,600 | — | — |
| 2000-12-20 | $31.94 | $44.96 | 533,000 | — | — |
| 2000-12-19 | $32.13 | $45.22 | 473,800 | — | — |
| 2000-12-18 | $32.88 | $46.28 | 488,600 | — | — |
| 2000-12-15 | $32.56 | $45.84 | 859,400 | — | — |
| 2000-12-14 | $32.34 | $45.53 | 651,400 | — | — |
| 2000-12-13 | $33.03 | $46.50 | 1,105,200 | — | — |
| 2000-12-12 | $33.50 | $47.16 | 4,420,000 | — | — |
| 2000-12-11 | $32.13 | $45.22 | 662,400 | — | — |
| 2000-12-08 | $30.44 | $42.85 | 410,400 | — | — |
| 2000-12-07 | $31.59 | $44.47 | 724,000 | — | — |
| 2000-12-06 | $29.88 | $42.06 | 509,200 | — | — |
| 2000-12-05 | $29.50 | $41.53 | 424,400 | — | — |
| 2000-12-04 | $29.28 | $41.22 | 250,400 | — | — |
| 2000-12-01 | $30.09 | $42.36 | 181,000 | — | — |
| 2000-11-30 | $29.50 | $41.53 | 191,800 | — | — |
| 2000-11-29 | $30.00 | $42.23 | 233,800 | — | — |
| 2000-11-28 | $29.28 | $41.22 | 149,600 | — | — |
| 2000-11-27 | $29.78 | $41.92 | 218,800 | — | — |
| 2000-11-24 | $29.97 | $42.19 | 86,000 | — | — |
| 2000-11-22 | $29.03 | $40.87 | 199,800 | — | — |
| 2000-11-21 | $30.00 | $42.23 | 235,200 | — | — |
| 2000-11-20 | $30.06 | $42.32 | 442,800 | — | — |
| 2000-11-17 | $30.59 | $43.07 | 157,800 | — | — |
| 2000-11-16 | $30.69 | $43.20 | 240,400 | — | — |
| 2000-11-15 | $31.28 | $44.03 | 129,800 | — | — |
| 2000-11-14 | $30.00 | $42.23 | 126,200 | — | — |
| 2000-11-13 | $29.34 | $41.31 | 178,000 | — | — |
| 2000-11-10 | $30.00 | $42.23 | 187,400 | — | — |
| 2000-11-09 | $30.22 | $42.54 | 191,400 | — | — |
| 2000-11-08 | $30.06 | $42.32 | 136,400 | — | — |
| 2000-11-07 | $30.13 | $42.41 | 405,200 | — | — |
| 2000-11-06 | $29.56 | $41.62 | 305,600 | — | — |
| 2000-11-03 | $30.00 | $42.23 | 320,400 | — | — |
| 2000-11-02 | $31.22 | $43.95 | 199,400 | — | — |
| 2000-11-01 | $31.09 | $43.77 | 246,200 | — | — |
| 2000-10-31 | $31.56 | $44.43 | 369,000 | — | — |
| 2000-10-30 | $30.75 | $43.29 | 381,600 | — | — |
| 2000-10-27 | $29.78 | $41.92 | 304,800 | — | — |
| 2000-10-26 | $29.78 | $41.92 | 503,400 | — | — |
| 2000-10-25 | $29.31 | $41.26 | 266,000 | — | — |
| 2000-10-24 | $28.38 | $39.94 | 291,200 | — | — |
| 2000-10-23 | $27.50 | $38.71 | 343,400 | — | — |
| 2000-10-20 | $27.31 | $38.45 | 342,600 | — | — |
| 2000-10-19 | $26.66 | $37.52 | 222,400 | — | — |
| 2000-10-18 | $25.94 | $36.51 | 353,400 | — | — |
| 2000-10-17 | $25.50 | $35.90 | 274,000 | — | — |
| 2000-10-16 | $26.00 | $36.60 | 323,200 | — | — |
| 2000-10-13 | $26.41 | $37.17 | 270,200 | — | — |
| 2000-10-12 | $26.84 | $37.79 | 204,800 | — | — |
| 2000-10-11 | $28.19 | $39.68 | 184,800 | — | — |
| 2000-10-10 | $27.50 | $38.71 | 218,000 | — | — |
| 2000-10-09 | $27.22 | $38.32 | 169,200 | — | — |
| 2000-10-06 | $27.44 | $38.62 | 241,400 | — | — |
| 2000-10-05 | $28.91 | $40.69 | 268,200 | — | — |
| 2000-10-04 | $29.03 | $40.87 | 153,000 | — | — |
| 2000-10-03 | $29.19 | $41.09 | 121,400 | — | — |
| 2000-10-02 | $29.03 | $40.87 | 233,200 | — | — |
| 2000-09-29 | $29.56 | $41.62 | 497,000 | — | — |
| 2000-09-28 | $29.84 | $42.01 | 429,600 | — | — |
| 2000-09-27 | $28.56 | $40.21 | 148,000 | — | — |
| 2000-09-26 | $28.31 | $39.69 | 75,000 | — | — |
| 2000-09-25 | $28.44 | $39.87 | 274,400 | — | — |
| 2000-09-22 | $28.34 | $39.74 | 431,400 | — | — |
| 2000-09-21 | $26.63 | $37.33 | 84,800 | — | — |
| 2000-09-20 | $27.72 | $38.86 | 204,200 | — | — |
| 2000-09-19 | $27.41 | $38.42 | 123,800 | — | — |
| 2000-09-18 | $26.13 | $36.63 | 223,000 | — | — |
| 2000-09-15 | $27.75 | $38.91 | 249,600 | — | — |
| 2000-09-14 | $27.00 | $37.85 | 181,400 | — | — |
| 2000-09-13 | $27.03 | $37.90 | 244,800 | — | — |
| 2000-09-12 | $28.03 | $39.30 | 287,400 | — | — |
| 2000-09-11 | $27.16 | $38.07 | 332,600 | — | — |
| 2000-09-08 | $26.88 | $37.68 | 494,200 | — | — |
| 2000-09-07 | $24.84 | $34.83 | 184,000 | — | — |
| 2000-09-06 | $25.03 | $35.09 | 266,200 | — | — |
| 2000-09-05 | $24.13 | $33.82 | 106,400 | — | — |
| 2000-09-01 | $24.00 | $33.65 | 110,400 | — | — |
| 2000-08-31 | $24.50 | $34.35 | 125,000 | — | — |
| 2000-08-30 | $24.06 | $33.74 | 67,200 | — | — |
| 2000-08-29 | $23.41 | $32.82 | 125,600 | — | — |
| 2000-08-28 | $23.47 | $32.90 | 99,000 | — | — |
| 2000-08-25 | $23.81 | $33.38 | 339,600 | — | — |
| 2000-08-24 | $23.05 | $32.31 | 379,200 | — | — |
| 2000-08-23 | $22.59 | $31.68 | 288,800 | — | — |
| 2000-08-22 | $22.47 | $31.50 | 109,000 | — | — |
| 2000-08-21 | $22.56 | $31.63 | 386,200 | — | — |
| 2000-08-18 | $23.31 | $32.68 | 55,200 | — | — |
| 2000-08-17 | $23.50 | $32.95 | 178,200 | — | — |
| 2000-08-16 | $23.47 | $32.90 | 186,000 | — | — |
| 2000-08-15 | $23.69 | $33.21 | 205,000 | — | — |
| 2000-08-14 | $24.22 | $33.95 | 150,400 | — | — |
| 2000-08-11 | $24.44 | $34.26 | 146,600 | — | — |
| 2000-08-10 | $24.50 | $34.35 | 121,800 | — | — |
| 2000-08-09 | $24.84 | $34.83 | 125,600 | — | — |
| 2000-08-08 | $24.56 | $34.44 | 100,600 | — | — |
| 2000-08-07 | $24.50 | $34.35 | 140,600 | — | — |
| 2000-08-04 | $24.81 | $34.79 | 322,400 | — | — |
| 2000-08-03 | $24.78 | $34.74 | 273,200 | — | — |
| 2000-08-02 | $24.81 | $34.79 | 279,200 | — | — |
| 2000-08-01 | $24.50 | $34.35 | 144,600 | — | — |
| 2000-07-31 | $24.53 | $34.39 | 719,000 | — | — |
| 2000-07-28 | $24.47 | $34.31 | 612,200 | — | — |
| 2000-07-27 | $23.50 | $32.95 | 859,400 | — | — |
| 2000-07-26 | $22.97 | $32.20 | 486,800 | — | — |
| 2000-07-25 | $22.44 | $31.46 | 708,000 | — | — |
| 2000-07-24 | $22.09 | $30.98 | 106,800 | — | — |
| 2000-07-21 | $22.00 | $30.84 | 374,800 | — | — |
| 2000-07-20 | $21.47 | $30.10 | 216,400 | — | — |
| 2000-07-19 | $21.94 | $30.76 | 483,600 | — | — |
| 2000-07-18 | $20.75 | $29.09 | 297,000 | — | — |
| 2000-07-17 | $20.38 | $28.57 | 186,800 | — | — |
| 2000-07-14 | $20.31 | $28.48 | 71,800 | — | — |
| 2000-07-13 | $20.34 | $28.52 | 57,000 | — | — |
| 2000-07-12 | $20.50 | $28.74 | 150,200 | — | — |
| 2000-07-11 | $20.44 | $28.65 | 86,000 | — | — |
| 2000-07-10 | $20.47 | $28.70 | 184,800 | — | — |
| 2000-07-07 | $20.44 | $28.65 | 374,400 | — | — |
| 2000-07-06 | $20.75 | $29.09 | 423,200 | — | — |
| 2000-07-05 | $20.38 | $28.57 | 250,000 | — | — |
| 2000-07-03 | $21.00 | $29.44 | 93,600 | — | — |
| 2000-06-30 | $21.00 | $29.44 | 745,800 | — | — |
| 2000-06-29 | $21.50 | $30.14 | 384,600 | — | — |
| 2000-06-28 | $20.66 | $28.96 | 552,200 | — | — |
| 2000-06-27 | $19.66 | $27.40 | 150,000 | — | — |
| 2000-06-26 | $19.19 | $26.74 | 90,200 | — | — |
| 2000-06-23 | $19.56 | $27.27 | 320,400 | — | — |
| 2000-06-22 | $18.69 | $26.05 | 105,200 | — | — |
| 2000-06-21 | $18.50 | $25.79 | 185,200 | — | — |
| 2000-06-20 | $19.50 | $27.18 | 691,600 | — | — |
| 2000-06-19 | $19.19 | $26.74 | 226,600 | — | — |
| 2000-06-16 | $18.91 | $26.35 | 122,400 | — | — |
| 2000-06-15 | $19.13 | $26.66 | 135,400 | — | — |
| 2000-06-14 | $19.38 | $27.00 | 191,800 | — | — |
| 2000-06-13 | $19.00 | $26.48 | 234,600 | — | — |
| 2000-06-12 | $18.25 | $25.44 | 185,600 | — | — |
| 2000-06-09 | $19.19 | $26.74 | 97,600 | — | — |
| 2000-06-08 | $18.69 | $26.05 | 349,000 | — | — |
| 2000-06-07 | $19.66 | $27.40 | 123,200 | — | — |
| 2000-06-06 | $18.84 | $26.26 | 173,200 | — | — |
| 2000-06-05 | $18.94 | $26.39 | 180,000 | — | — |
| 2000-06-02 | $19.66 | $27.40 | 210,400 | — | — |
| 2000-06-01 | $18.97 | $26.44 | 200,000 | — | — |
| 2000-05-31 | $19.34 | $26.96 | 149,400 | — | — |
| 2000-05-30 | $19.47 | $27.14 | 403,800 | — | — |
| 2000-05-26 | $19.53 | $27.22 | 162,400 | — | — |
| 2000-05-25 | $19.25 | $26.83 | 1,073,400 | — | — |
| 2000-05-24 | $18.97 | $26.44 | 369,800 | — | — |
| 2000-05-23 | $19.03 | $26.53 | 228,600 | — | — |
| 2000-05-22 | $19.59 | $27.31 | 176,400 | — | — |
| 2000-05-19 | $19.00 | $26.48 | 375,200 | — | — |
| 2000-05-18 | $19.44 | $27.09 | 278,800 | — | — |
| 2000-05-17 | $18.63 | $25.96 | 116,600 | — | — |
| 2000-05-16 | $18.88 | $26.31 | 256,200 | — | — |
| 2000-05-15 | $19.16 | $26.70 | 206,800 | — | — |
| 2000-05-12 | $18.09 | $25.22 | 331,000 | — | — |
| 2000-05-11 | $18.00 | $25.09 | 188,200 | — | — |
| 2000-05-10 | $17.84 | $24.87 | 158,200 | — | — |
| 2000-05-09 | $17.88 | $24.91 | 346,200 | — | — |
| 2000-05-08 | $17.81 | $24.83 | 209,800 | — | — |
| 2000-05-05 | $18.00 | $25.09 | 180,800 | — | — |
| 2000-05-04 | $17.75 | $24.74 | 137,600 | — | — |
| 2000-05-03 | $17.44 | $24.30 | 456,200 | — | — |
| 2000-05-02 | $17.50 | $24.39 | 370,000 | — | — |
| 2000-05-01 | $17.81 | $24.83 | 548,800 | — | — |
| 2000-04-28 | $18.63 | $25.96 | 243,600 | — | — |
| 2000-04-27 | $17.31 | $24.13 | 344,800 | — | — |
| 2000-04-26 | $17.53 | $24.43 | 456,800 | — | — |
| 2000-04-25 | $18.16 | $25.31 | 406,400 | — | — |
| 2000-04-24 | $16.47 | $22.95 | 156,400 | — | — |
| 2000-04-20 | $16.47 | $22.95 | 340,200 | — | — |
| 2000-04-19 | $16.31 | $22.74 | 260,800 | — | — |
| 2000-04-18 | $16.41 | $22.87 | 248,400 | — | — |
| 2000-04-17 | $15.59 | $21.73 | 760,600 | — | — |
| 2000-04-14 | $16.13 | $22.47 | 560,000 | — | — |
| 2000-04-13 | $16.41 | $22.87 | 132,600 | — | — |
| 2000-04-12 | $16.38 | $22.82 | 109,400 | — | — |
| 2000-04-11 | $16.31 | $22.74 | 75,600 | — | — |
| 2000-04-10 | $16.34 | $22.78 | 456,600 | — | — |
| 2000-04-07 | $16.47 | $22.95 | 245,400 | — | — |
| 2000-04-06 | $16.41 | $22.87 | 324,200 | — | — |
| 2000-04-05 | $16.38 | $22.82 | 716,000 | — | — |
| 2000-04-04 | $15.97 | $22.26 | 148,800 | — | — |
| 2000-04-03 | $16.38 | $22.82 | 198,600 | — | — |
| 2000-03-31 | $16.25 | $22.65 | 1,202,600 | — | — |
| 2000-03-30 | $15.97 | $22.26 | 992,200 | — | — |
| 2000-03-29 | $14.97 | $20.86 | 689,600 | — | — |
| 2000-03-28 | $15.00 | $20.75 | 530,000 | — | — |
| 2000-03-27 | $15.03 | $20.79 | 179,200 | — | — |
| 2000-03-24 | $15.25 | $21.09 | 214,600 | — | — |
| 2000-03-23 | $15.16 | $20.96 | 547,200 | — | — |
| 2000-03-22 | $15.00 | $20.75 | 774,200 | — | — |
| 2000-03-21 | $14.41 | $19.93 | 234,800 | — | — |
| 2000-03-20 | $14.59 | $20.18 | 392,800 | — | — |
| 2000-03-17 | $15.25 | $21.09 | 1,178,000 | — | — |
| 2000-03-16 | $16.00 | $22.13 | 422,400 | — | — |
| 2000-03-15 | $13.31 | $18.41 | 453,200 | — | — |
| 2000-03-14 | $12.44 | $17.20 | 575,200 | — | — |
| 2000-03-13 | $12.23 | $16.92 | 99,200 | — | — |
| 2000-03-10 | $11.92 | $16.49 | 213,600 | — | — |
| 2000-03-09 | $11.86 | $16.40 | 293,600 | — | — |
| 2000-03-08 | $11.75 | $16.25 | 120,800 | — | — |
| 2000-03-07 | $11.84 | $16.38 | 74,000 | — | — |
| 2000-03-06 | $11.75 | $16.25 | 228,800 | — | — |
| 2000-03-03 | $12.50 | $17.29 | 194,000 | — | — |
| 2000-03-02 | $12.77 | $17.66 | 146,800 | — | — |
| 2000-03-01 | $12.56 | $17.38 | 153,200 | — | — |
| 2000-02-29 | $12.78 | $17.68 | 194,800 | — | — |
| 2000-02-28 | $12.58 | $17.40 | 166,000 | — | — |
| 2000-02-25 | $12.20 | $16.88 | 94,800 | — | — |
| 2000-02-24 | $12.45 | $17.22 | 113,600 | — | — |
| 2000-02-23 | $12.50 | $17.29 | 185,600 | — | — |
| 2000-02-22 | $12.17 | $16.83 | 454,400 | — | — |
| 2000-02-18 | $12.42 | $17.18 | 148,800 | — | — |
| 2000-02-17 | $12.92 | $17.87 | 118,800 | — | — |
| 2000-02-16 | $13.23 | $18.30 | 85,200 | — | — |
| 2000-02-15 | $13.19 | $18.24 | 114,400 | — | — |
| 2000-02-14 | $13.36 | $18.48 | 210,800 | — | — |
| 2000-02-11 | $13.56 | $18.76 | 130,400 | — | — |
| 2000-02-10 | $14.13 | $19.54 | 282,800 | — | — |
| 2000-02-09 | $14.03 | $19.41 | 154,400 | — | — |
| 2000-02-08 | $13.92 | $19.26 | 226,800 | — | — |
| 2000-02-07 | $14.00 | $19.36 | 113,200 | — | — |
| 2000-02-04 | $14.67 | $20.29 | 143,600 | — | — |
| 2000-02-03 | $14.72 | $20.36 | 538,000 | — | — |
| 2000-02-02 | $13.70 | $18.95 | 134,000 | — | — |
| 2000-02-01 | $13.64 | $18.87 | 138,000 | — | — |
| 2000-01-31 | $13.44 | $18.59 | 161,600 | — | — |
| 2000-01-28 | $13.52 | $18.69 | 144,800 | — | — |
| 2000-01-27 | $13.84 | $19.15 | 233,600 | — | — |
| 2000-01-26 | $14.23 | $19.69 | 162,400 | — | — |
| 2000-01-25 | $13.94 | $19.28 | 196,400 | — | — |
| 2000-01-24 | $14.14 | $19.56 | 410,800 | — | — |
| 2000-01-21 | $14.28 | $19.75 | 260,800 | — | — |
| 2000-01-20 | $14.98 | $20.72 | 177,200 | — | — |
| 2000-01-19 | $15.00 | $20.75 | 238,400 | — | — |
| 2000-01-18 | $15.02 | $20.77 | 199,600 | — | — |
| 2000-01-14 | $14.91 | $20.62 | 157,200 | — | — |
| 2000-01-13 | $14.98 | $20.72 | 136,400 | — | — |
| 2000-01-12 | $15.02 | $20.77 | 72,800 | — | — |
| 2000-01-11 | $15.14 | $20.94 | 136,800 | — | — |
| 2000-01-10 | $15.23 | $21.07 | 212,000 | — | — |
| 2000-01-07 | $15.81 | $21.87 | 235,600 | — | — |
| 2000-01-06 | $15.22 | $21.05 | 214,800 | — | — |
| 2000-01-05 | $15.25 | $21.09 | 177,600 | — | — |
| 2000-01-04 | $15.19 | $21.01 | 140,400 | — | — |
| 2000-01-03 | $15.91 | $22.00 | 258,400 | — | — |