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
- 1980-03-17 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 | $28.63 | $29.66 | 717,400 | — | — |
| 2000-12-28 | $28.56 | $29.60 | 455,100 | — | — |
| 2000-12-27 | $26.94 | $27.92 | 364,000 | — | — |
| 2000-12-26 | $25.50 | $26.43 | 462,000 | — | — |
| 2000-12-22 | $26.13 | $27.07 | 392,000 | — | — |
| 2000-12-21 | $23.31 | $24.16 | 361,700 | — | — |
| 2000-12-20 | $24.31 | $25.20 | 950,800 | — | — |
| 2000-12-19 | $25.38 | $26.30 | 518,300 | — | — |
| 2000-12-18 | $24.63 | $25.52 | 382,700 | — | — |
| 2000-12-15 | $25.56 | $26.49 | 647,300 | — | — |
| 2000-12-14 | $26.50 | $27.46 | 286,600 | — | — |
| 2000-12-13 | $26.69 | $27.66 | 769,200 | — | — |
| 2000-12-12 | $28.00 | $29.02 | 622,800 | — | — |
| 2000-12-11 | $29.06 | $30.12 | 712,600 | — | — |
| 2000-12-08 | $26.94 | $27.92 | 674,200 | — | — |
| 2000-12-07 | $26.06 | $27.01 | 724,000 | — | — |
| 2000-12-06 | $26.06 | $27.01 | 840,500 | — | — |
| 2000-12-05 | $25.50 | $26.43 | 518,400 | — | — |
| 2000-12-04 | $24.06 | $24.94 | 520,700 | — | — |
| 2000-12-01 | $24.19 | $25.07 | 478,800 | — | — |
| 2000-11-30 | $23.94 | $24.81 | 1,411,400 | — | — |
| 2000-11-29 | $24.13 | $25.00 | 901,700 | — | — |
| 2000-11-28 | $23.44 | $24.29 | 938,600 | — | — |
| 2000-11-27 | $22.88 | $23.71 | 807,800 | — | — |
| 2000-11-24 | $24.06 | $24.94 | 271,600 | — | — |
| 2000-11-22 | $23.19 | $24.03 | 698,000 | — | — |
| 2000-11-21 | $23.75 | $24.61 | 1,820,000 | — | — |
| 2000-11-20 | $25.63 | $26.56 | 1,253,400 | — | — |
| 2000-11-17 | $29.63 | $30.70 | 301,200 | — | — |
| 2000-11-16 | $28.75 | $29.79 | 294,500 | — | — |
| 2000-11-15 | $30.00 | $31.09 | 585,200 | — | — |
| 2000-11-14 | $28.81 | $29.86 | 499,600 | — | — |
| 2000-11-13 | $27.75 | $28.76 | 629,500 | — | — |
| 2000-11-10 | $28.81 | $29.86 | 407,900 | — | — |
| 2000-11-09 | $30.50 | $31.61 | 555,800 | — | — |
| 2000-11-08 | $30.94 | $32.06 | 372,200 | — | — |
| 2000-11-07 | $31.69 | $32.84 | 413,900 | — | — |
| 2000-11-06 | $31.94 | $33.10 | 283,000 | — | — |
| 2000-11-03 | $31.94 | $33.10 | 204,700 | — | — |
| 2000-11-02 | $32.00 | $33.16 | 552,400 | — | — |
| 2000-11-01 | $32.00 | $33.16 | 493,600 | — | — |
| 2000-10-31 | $32.00 | $33.16 | 552,200 | — | — |
| 2000-10-30 | $32.00 | $33.16 | 402,600 | — | — |
| 2000-10-27 | $32.75 | $33.94 | 588,200 | — | — |
| 2000-10-26 | $32.50 | $33.68 | 292,400 | — | — |
| 2000-10-25 | $30.63 | $31.74 | 404,700 | — | — |
| 2000-10-24 | $31.94 | $33.10 | 537,200 | — | — |
| 2000-10-23 | $33.00 | $34.20 | 203,600 | — | — |
| 2000-10-20 | $33.13 | $34.33 | 641,200 | — | — |
| 2000-10-19 | $33.75 | $34.98 | 1,932,800 | — | — |
| 2000-10-18 | $28.38 | $29.41 | 606,900 | — | — |
| 2000-10-17 | $28.75 | $29.79 | 290,100 | — | — |
| 2000-10-16 | $29.94 | $31.02 | 845,200 | — | — |
| 2000-10-13 | $31.00 | $32.13 | 742,700 | — | — |
| 2000-10-12 | $27.88 | $28.89 | 903,700 | — | — |
| 2000-10-11 | $28.63 | $29.66 | 1,480,700 | — | — |
| 2000-10-10 | $30.00 | $31.09 | 1,866,700 | — | — |
| 2000-10-09 | $33.94 | $35.17 | 610,200 | — | — |
| 2000-10-06 | $34.00 | $35.23 | 576,400 | — | — |
| 2000-10-05 | $35.38 | $36.66 | 611,400 | — | — |
| 2000-10-04 | $36.69 | $38.02 | 1,160,500 | — | — |
| 2000-10-03 | $32.56 | $33.74 | 651,700 | — | — |
| 2000-10-02 | $34.19 | $35.43 | 462,100 | — | — |
| 2000-09-29 | $34.06 | $35.30 | 358,900 | — | — |
| 2000-09-28 | $35.63 | $36.92 | 198,800 | — | — |
| 2000-09-27 | $34.44 | $35.69 | 298,900 | — | — |
| 2000-09-26 | $33.44 | $34.65 | 282,000 | — | — |
| 2000-09-25 | $34.38 | $35.62 | 291,200 | — | — |
| 2000-09-22 | $35.06 | $36.34 | 634,500 | — | — |
| 2000-09-21 | $35.69 | $36.98 | 191,900 | — | — |
| 2000-09-20 | $37.06 | $38.41 | 383,200 | — | — |
| 2000-09-19 | $35.38 | $36.66 | 202,500 | — | — |
| 2000-09-18 | $34.50 | $35.75 | 267,700 | — | — |
| 2000-09-15 | $35.00 | $36.27 | 331,200 | — | — |
| 2000-09-14 | $36.13 | $37.44 | 226,600 | — | — |
| 2000-09-13 | $35.63 | $36.92 | 399,400 | — | — |
| 2000-09-12 | $37.00 | $38.34 | 346,300 | — | — |
| 2000-09-11 | $37.19 | $38.54 | 356,000 | — | — |
| 2000-09-08 | $37.19 | $38.54 | 380,400 | — | — |
| 2000-09-07 | $37.44 | $38.80 | 249,400 | — | — |
| 2000-09-06 | $36.75 | $38.08 | 782,400 | — | — |
| 2000-09-05 | $36.75 | $38.08 | 380,500 | — | — |
| 2000-09-01 | $36.75 | $38.08 | 114,100 | — | — |
| 2000-08-31 | $36.38 | $37.70 | 136,600 | — | — |
| 2000-08-30 | $36.13 | $37.44 | 341,700 | — | — |
| 2000-08-29 | $35.75 | $37.05 | 254,000 | — | — |
| 2000-08-28 | $36.25 | $37.57 | 372,100 | — | — |
| 2000-08-25 | $36.31 | $37.63 | 142,800 | — | — |
| 2000-08-24 | $36.25 | $37.57 | 211,600 | — | — |
| 2000-08-23 | $35.88 | $37.18 | 140,100 | — | — |
| 2000-08-22 | $35.44 | $36.72 | 168,000 | — | — |
| 2000-08-21 | $36.00 | $37.31 | 482,700 | — | — |
| 2000-08-18 | $34.88 | $36.14 | 456,600 | — | — |
| 2000-08-17 | $34.38 | $35.62 | 198,300 | — | — |
| 2000-08-16 | $34.31 | $35.56 | 329,400 | — | — |
| 2000-08-15 | $33.13 | $34.33 | 413,000 | — | — |
| 2000-08-14 | $33.81 | $35.04 | 349,500 | — | — |
| 2000-08-11 | $32.75 | $33.94 | 458,000 | — | — |
| 2000-08-10 | $33.06 | $34.26 | 283,900 | — | — |
| 2000-08-09 | $34.19 | $35.43 | 463,900 | — | — |
| 2000-08-08 | $34.25 | $35.49 | 312,600 | — | — |
| 2000-08-07 | $34.69 | $35.95 | 354,700 | — | — |
| 2000-08-04 | $34.00 | $35.23 | 433,300 | — | — |
| 2000-08-03 | $34.19 | $35.43 | 667,500 | — | — |
| 2000-08-02 | $33.38 | $34.59 | 287,800 | — | — |
| 2000-08-01 | $33.69 | $34.91 | 225,800 | — | — |
| 2000-07-31 | $33.06 | $34.26 | 548,800 | — | — |
| 2000-07-28 | $32.19 | $33.36 | 753,300 | — | — |
| 2000-07-27 | $33.00 | $34.20 | 586,700 | — | — |
| 2000-07-26 | $35.25 | $36.53 | 417,300 | — | — |
| 2000-07-25 | $35.06 | $36.34 | 287,700 | — | — |
| 2000-07-24 | $34.50 | $35.75 | 288,600 | — | — |
| 2000-07-21 | $34.56 | $35.82 | 347,900 | — | — |
| 2000-07-20 | $35.88 | $37.18 | 297,900 | — | — |
| 2000-07-19 | $34.81 | $36.08 | 504,200 | — | — |
| 2000-07-18 | $37.44 | $38.80 | 359,200 | — | — |
| 2000-07-17 | $39.31 | $40.74 | 346,000 | — | — |
| 2000-07-14 | $39.44 | $40.87 | 323,300 | — | — |
| 2000-07-13 | $38.50 | $39.90 | 468,200 | — | — |
| 2000-07-12 | $37.38 | $38.73 | 513,500 | — | — |
| 2000-07-11 | $36.94 | $38.28 | 585,200 | — | — |
| 2000-07-10 | $36.88 | $38.21 | 529,900 | — | — |
| 2000-07-07 | $35.25 | $36.53 | 749,900 | — | — |
| 2000-07-06 | $33.06 | $34.26 | 509,300 | — | — |
| 2000-07-05 | $31.63 | $32.77 | 840,200 | — | — |
| 2000-07-03 | $33.00 | $34.20 | 486,600 | — | — |
| 2000-06-30 | $31.00 | $32.13 | 751,300 | — | — |
| 2000-06-29 | $32.69 | $33.87 | 882,600 | — | — |
| 2000-06-28 | $33.50 | $34.72 | 786,900 | — | — |
| 2000-06-27 | $32.31 | $33.49 | 1,179,200 | — | — |
| 2000-06-26 | $34.81 | $36.08 | 2,202,900 | — | — |
| 2000-06-23 | $34.38 | $35.62 | 1,422,500 | — | — |
| 2000-06-22 | $33.06 | $34.26 | 701,300 | — | — |
| 2000-06-21 | $33.75 | $34.98 | 923,600 | — | — |
| 2000-06-20 | $35.75 | $37.05 | 522,300 | — | — |
| 2000-06-19 | $36.44 | $37.76 | 331,100 | — | — |
| 2000-06-16 | $34.44 | $35.69 | 430,600 | — | — |
| 2000-06-15 | $33.19 | $34.39 | 757,600 | — | — |
| 2000-06-14 | $34.44 | $35.69 | 535,300 | — | — |
| 2000-06-13 | $35.81 | $37.11 | 355,300 | — | — |
| 2000-06-12 | $35.88 | $37.18 | 676,700 | — | — |
| 2000-06-09 | $39.13 | $40.55 | 383,700 | — | — |
| 2000-06-08 | $37.06 | $38.41 | 410,100 | — | — |
| 2000-06-07 | $36.69 | $38.02 | 278,200 | — | — |
| 2000-06-06 | $37.94 | $39.32 | 310,200 | — | — |
| 2000-06-05 | $38.75 | $40.16 | 425,100 | — | — |
| 2000-06-02 | $38.00 | $39.38 | 379,700 | — | — |
| 2000-06-01 | $36.88 | $38.21 | 470,700 | — | — |
| 2000-05-31 | $35.06 | $36.34 | 453,000 | — | — |
| 2000-05-30 | $35.13 | $36.40 | 606,300 | — | — |
| 2000-05-26 | $34.31 | $35.56 | 327,400 | — | — |
| 2000-05-25 | $34.81 | $36.08 | 454,200 | — | — |
| 2000-05-24 | $34.44 | $35.69 | 897,200 | — | — |
| 2000-05-23 | $33.69 | $34.91 | 513,400 | — | — |
| 2000-05-22 | $35.00 | $36.27 | 382,400 | — | — |
| 2000-05-19 | $36.50 | $37.83 | 618,800 | — | — |
| 2000-05-18 | $38.94 | $40.35 | 420,700 | — | — |
| 2000-05-17 | $41.38 | $42.88 | 539,400 | — | — |
| 2000-05-16 | $41.25 | $42.75 | 322,100 | — | — |
| 2000-05-15 | $40.38 | $41.84 | 303,200 | — | — |
| 2000-05-12 | $39.94 | $41.39 | 456,700 | — | — |
| 2000-05-11 | $39.50 | $40.93 | 345,900 | — | — |
| 2000-05-10 | $38.00 | $39.38 | 659,600 | — | — |
| 2000-05-09 | $38.88 | $40.29 | 650,000 | — | — |
| 2000-05-08 | $40.44 | $41.91 | 322,100 | — | — |
| 2000-05-05 | $41.56 | $43.07 | 332,900 | — | — |
| 2000-05-04 | $41.31 | $42.81 | 344,100 | — | — |
| 2000-05-03 | $40.88 | $42.36 | 580,800 | — | — |
| 2000-05-02 | $42.25 | $43.78 | 609,800 | — | — |
| 2000-05-01 | $44.69 | $46.31 | 766,000 | — | — |
| 2000-04-28 | $43.81 | $45.40 | 1,063,400 | — | — |
| 2000-04-27 | $43.94 | $45.53 | 1,450,000 | — | — |
| 2000-04-26 | $43.13 | $44.69 | 1,220,900 | — | — |
| 2000-04-25 | $41.69 | $43.20 | 1,949,600 | — | — |
| 2000-04-24 | $37.94 | $39.32 | 1,014,800 | — | — |
| 2000-04-20 | $36.94 | $38.28 | 805,200 | — | — |
| 2000-04-19 | $35.88 | $37.18 | 895,600 | — | — |
| 2000-04-18 | $34.63 | $35.88 | 783,200 | — | — |
| 2000-04-17 | $34.13 | $35.36 | 525,000 | — | — |
| 2000-04-14 | $28.25 | $29.28 | 671,900 | — | — |
| 2000-04-13 | $33.19 | $34.39 | 322,300 | — | — |
| 2000-04-12 | $33.44 | $34.65 | 372,400 | — | — |
| 2000-04-11 | $34.81 | $36.08 | 487,700 | — | — |
| 2000-04-10 | $35.75 | $37.05 | 376,200 | — | — |
| 2000-04-07 | $37.06 | $38.41 | 616,400 | — | — |
| 2000-04-06 | $37.25 | $38.60 | 796,900 | — | — |
| 2000-04-05 | $35.00 | $36.27 | 1,045,300 | — | — |
| 2000-04-04 | $35.25 | $36.53 | 956,800 | — | — |
| 2000-04-03 | $33.69 | $34.91 | 440,200 | — | — |
| 2000-03-31 | $35.25 | $36.53 | 605,500 | — | — |
| 2000-03-30 | $33.75 | $34.98 | 426,500 | — | — |
| 2000-03-29 | $35.25 | $36.53 | 843,300 | — | — |
| 2000-03-28 | $37.50 | $38.86 | 2,399,400 | — | — |
| 2000-03-27 | $32.13 | $33.29 | 589,300 | — | — |
| 2000-03-24 | $32.06 | $33.23 | 443,500 | — | — |
| 2000-03-23 | $30.75 | $31.87 | 244,900 | — | — |
| 2000-03-22 | $31.94 | $33.10 | 340,000 | — | — |
| 2000-03-21 | $30.69 | $31.80 | 322,200 | — | — |
| 2000-03-20 | $30.81 | $31.93 | 344,700 | — | — |
| 2000-03-17 | $31.38 | $32.51 | 309,400 | — | — |
| 2000-03-16 | $30.88 | $32.00 | 537,100 | — | — |
| 2000-03-15 | $28.56 | $29.60 | 436,900 | — | — |
| 2000-03-14 | $30.81 | $31.93 | 432,400 | — | — |
| 2000-03-13 | $31.94 | $33.10 | 418,200 | — | — |
| 2000-03-10 | $33.31 | $34.52 | 387,900 | — | — |
| 2000-03-09 | $33.88 | $35.11 | 837,000 | — | — |
| 2000-03-08 | $33.63 | $34.85 | 1,165,800 | — | — |
| 2000-03-07 | $34.00 | $35.23 | 1,688,100 | — | — |
| 2000-03-06 | $32.75 | $33.94 | 935,000 | — | — |
| 2000-03-03 | $31.25 | $32.38 | 697,200 | — | — |
| 2000-03-02 | $30.13 | $31.22 | 632,900 | — | — |
| 2000-03-01 | $31.00 | $32.13 | 1,001,400 | — | — |
| 2000-02-29 | $30.25 | $31.35 | 627,500 | — | — |
| 2000-02-28 | $30.06 | $31.15 | 1,192,300 | — | — |
| 2000-02-25 | $29.63 | $30.70 | 1,819,200 | — | — |
| 2000-02-24 | $32.00 | $33.16 | 10,397,800 | — | — |
| 2000-02-23 | $23.00 | $23.84 | 1,435,700 | — | — |
| 2000-02-22 | $21.06 | $21.83 | 224,000 | — | — |
| 2000-02-18 | $21.13 | $21.89 | 208,800 | — | — |
| 2000-02-17 | $21.38 | $22.15 | 435,300 | — | — |
| 2000-02-16 | $21.19 | $21.96 | 773,400 | — | — |
| 2000-02-15 | $20.88 | $21.63 | 546,200 | — | — |
| 2000-02-14 | $22.44 | $23.25 | 442,100 | — | — |
| 2000-02-11 | $22.38 | $23.19 | 336,600 | — | — |
| 2000-02-10 | $23.19 | $24.03 | 305,800 | — | — |
| 2000-02-09 | $22.94 | $23.77 | 390,500 | — | — |
| 2000-02-08 | $23.31 | $24.16 | 346,000 | — | — |
| 2000-02-07 | $23.06 | $23.90 | 461,400 | — | — |
| 2000-02-04 | $23.00 | $23.84 | 457,200 | — | — |
| 2000-02-03 | $21.88 | $22.67 | 397,200 | — | — |
| 2000-02-02 | $21.69 | $22.48 | 395,100 | — | — |
| 2000-02-01 | $21.50 | $22.28 | 397,400 | — | — |
| 2000-01-31 | $21.00 | $21.76 | 370,100 | — | — |
| 2000-01-28 | $21.56 | $22.35 | 211,400 | — | — |
| 2000-01-27 | $22.25 | $23.06 | 147,800 | — | — |
| 2000-01-26 | $22.25 | $23.06 | 231,600 | — | — |
| 2000-01-25 | $23.00 | $23.84 | 252,100 | — | — |
| 2000-01-24 | $23.25 | $24.09 | 237,000 | — | — |
| 2000-01-21 | $23.94 | $24.81 | 224,500 | — | — |
| 2000-01-20 | $23.50 | $24.35 | 204,300 | — | — |
| 2000-01-19 | $23.81 | $24.68 | 239,300 | — | — |
| 2000-01-18 | $23.94 | $24.81 | 127,400 | — | — |
| 2000-01-14 | $23.94 | $24.81 | 258,400 | — | — |
| 2000-01-13 | $22.88 | $23.71 | 228,700 | — | — |
| 2000-01-12 | $23.19 | $24.03 | 232,300 | — | — |
| 2000-01-11 | $23.19 | $24.03 | 277,300 | — | — |
| 2000-01-10 | $23.19 | $24.03 | 299,700 | — | — |
| 2000-01-07 | $22.06 | $22.86 | 277,000 | — | — |
| 2000-01-06 | $21.44 | $22.22 | 399,200 | — | — |
| 2000-01-05 | $21.94 | $22.73 | 620,600 | — | — |
| 2000-01-04 | $22.00 | $22.80 | 393,600 | — | — |
| 2000-01-03 | $22.44 | $23.25 | 549,200 | — | — |