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
- 1980-11-05 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 | $26.38 | $65.81 | 107,500 | — | — |
| 2000-12-28 | $26.75 | $66.75 | 185,300 | — | — |
| 2000-12-27 | $26.13 | $65.19 | 122,700 | — | — |
| 2000-12-26 | $25.38 | $63.32 | 135,000 | — | — |
| 2000-12-22 | $25.19 | $62.85 | 290,700 | — | — |
| 2000-12-21 | $24.88 | $62.07 | 347,200 | — | — |
| 2000-12-20 | $25.00 | $62.38 | 301,800 | — | — |
| 2000-12-19 | $25.00 | $62.38 | 336,100 | — | — |
| 2000-12-18 | $24.56 | $61.29 | 385,800 | — | — |
| 2000-12-15 | $24.38 | $60.82 | 370,800 | — | — |
| 2000-12-14 | $24.63 | $61.45 | 332,200 | — | — |
| 2000-12-13 | $24.50 | $61.13 | 164,200 | — | — |
| 2000-12-12 | $24.81 | $61.91 | 177,500 | — | — |
| 2000-12-11 | $25.69 | $64.10 | 244,800 | — | — |
| 2000-12-08 | $25.13 | $62.69 | 227,900 | — | — |
| 2000-12-07 | $24.88 | $62.07 | 146,900 | — | — |
| 2000-12-06 | $25.38 | $63.32 | 86,400 | — | — |
| 2000-12-05 | $25.94 | $64.72 | 184,800 | — | — |
| 2000-12-04 | $25.50 | $63.63 | 248,800 | — | — |
| 2000-12-01 | $24.44 | $60.98 | 273,200 | — | — |
| 2000-11-30 | $24.44 | $60.98 | 299,300 | — | — |
| 2000-11-29 | $24.38 | $60.82 | 313,200 | — | — |
| 2000-11-28 | $23.69 | $59.11 | 557,900 | — | — |
| 2000-11-27 | $23.25 | $58.02 | 372,900 | — | — |
| 2000-11-24 | $24.00 | $59.89 | 130,900 | — | — |
| 2000-11-22 | $22.75 | $56.77 | 619,800 | — | — |
| 2000-11-21 | $25.13 | $62.69 | 197,800 | — | — |
| 2000-11-20 | $24.56 | $61.02 | 185,900 | — | — |
| 2000-11-17 | $24.13 | $59.93 | 237,500 | — | — |
| 2000-11-16 | $24.69 | $61.33 | 277,500 | — | — |
| 2000-11-15 | $24.38 | $60.55 | 351,500 | — | — |
| 2000-11-14 | $23.56 | $58.53 | 358,400 | — | — |
| 2000-11-13 | $23.38 | $58.07 | 265,800 | — | — |
| 2000-11-10 | $22.75 | $56.51 | 216,100 | — | — |
| 2000-11-09 | $23.38 | $58.07 | 225,700 | — | — |
| 2000-11-08 | $23.19 | $57.60 | 230,100 | — | — |
| 2000-11-07 | $22.94 | $56.98 | 420,300 | — | — |
| 2000-11-06 | $23.00 | $57.13 | 81,100 | — | — |
| 2000-11-03 | $23.06 | $57.29 | 362,700 | — | — |
| 2000-11-02 | $23.00 | $57.13 | 499,400 | — | — |
| 2000-11-01 | $22.50 | $55.89 | 465,700 | — | — |
| 2000-10-31 | $22.00 | $54.65 | 510,600 | — | — |
| 2000-10-30 | $21.50 | $53.41 | 582,000 | — | — |
| 2000-10-27 | $20.88 | $51.86 | 1,208,500 | — | — |
| 2000-10-26 | $19.81 | $49.22 | 721,700 | — | — |
| 2000-10-25 | $18.56 | $46.11 | 1,820,600 | — | — |
| 2000-10-24 | $19.75 | $49.06 | 439,400 | — | — |
| 2000-10-23 | $19.50 | $48.44 | 225,700 | — | — |
| 2000-10-20 | $19.63 | $48.75 | 341,000 | — | — |
| 2000-10-19 | $19.44 | $48.28 | 158,700 | — | — |
| 2000-10-18 | $19.31 | $47.97 | 434,400 | — | — |
| 2000-10-17 | $19.31 | $47.97 | 335,400 | — | — |
| 2000-10-16 | $19.19 | $47.66 | 240,200 | — | — |
| 2000-10-13 | $18.81 | $46.73 | 354,400 | — | — |
| 2000-10-12 | $19.06 | $47.35 | 415,200 | — | — |
| 2000-10-11 | $19.50 | $48.44 | 694,200 | — | — |
| 2000-10-10 | $19.69 | $48.91 | 334,800 | — | — |
| 2000-10-09 | $19.38 | $48.13 | 311,800 | — | — |
| 2000-10-06 | $19.31 | $47.97 | 360,100 | — | — |
| 2000-10-05 | $19.25 | $47.82 | 417,800 | — | — |
| 2000-10-04 | $19.44 | $48.28 | 1,237,600 | — | — |
| 2000-10-03 | $19.56 | $48.60 | 764,800 | — | — |
| 2000-10-02 | $18.94 | $47.04 | 714,700 | — | — |
| 2000-09-29 | $31.69 | $45.27 | 706,400 | — | — |
| 2000-09-28 | $31.69 | $45.27 | 245,600 | — | — |
| 2000-09-27 | $30.94 | $44.20 | 396,400 | — | — |
| 2000-09-26 | $29.63 | $42.32 | 231,000 | — | — |
| 2000-09-25 | $30.00 | $42.86 | 550,700 | — | — |
| 2000-09-22 | $29.38 | $41.97 | 411,300 | — | — |
| 2000-09-21 | $30.38 | $43.40 | 291,100 | — | — |
| 2000-09-20 | $31.50 | $45.00 | 361,600 | — | — |
| 2000-09-19 | $30.63 | $43.75 | 413,700 | — | — |
| 2000-09-18 | $30.94 | $44.20 | 553,000 | — | — |
| 2000-09-15 | $32.94 | $47.06 | 393,400 | — | — |
| 2000-09-14 | $33.88 | $48.40 | 209,000 | — | — |
| 2000-09-13 | $34.63 | $49.47 | 141,600 | — | — |
| 2000-09-12 | $34.50 | $49.29 | 296,100 | — | — |
| 2000-09-11 | $35.81 | $51.16 | 454,100 | — | — |
| 2000-09-08 | $35.25 | $50.36 | 344,500 | — | — |
| 2000-09-07 | $36.88 | $52.68 | 267,200 | — | — |
| 2000-09-06 | $37.00 | $52.86 | 651,700 | — | — |
| 2000-09-05 | $36.94 | $52.77 | 269,000 | — | — |
| 2000-09-01 | $36.81 | $52.59 | 139,600 | — | — |
| 2000-08-31 | $37.00 | $52.86 | 339,600 | — | — |
| 2000-08-30 | $36.94 | $52.77 | 102,900 | — | — |
| 2000-08-29 | $37.03 | $52.91 | 336,600 | — | — |
| 2000-08-28 | $37.41 | $53.44 | 359,200 | — | — |
| 2000-08-25 | $37.69 | $53.84 | 449,200 | — | — |
| 2000-08-24 | $37.44 | $53.49 | 284,400 | — | — |
| 2000-08-23 | $37.72 | $53.89 | 679,800 | — | — |
| 2000-08-22 | $38.28 | $54.53 | 311,200 | — | — |
| 2000-08-21 | $37.22 | $53.02 | 384,000 | — | — |
| 2000-08-18 | $37.03 | $52.75 | 359,600 | — | — |
| 2000-08-17 | $36.78 | $52.40 | 364,700 | — | — |
| 2000-08-16 | $36.66 | $52.22 | 706,700 | — | — |
| 2000-08-15 | $35.53 | $50.62 | 545,200 | — | — |
| 2000-08-14 | $34.38 | $48.97 | 633,600 | — | — |
| 2000-08-11 | $33.50 | $47.72 | 451,700 | — | — |
| 2000-08-10 | $32.84 | $46.79 | 291,500 | — | — |
| 2000-08-09 | $33.09 | $47.14 | 197,000 | — | — |
| 2000-08-08 | $33.75 | $48.08 | 110,400 | — | — |
| 2000-08-07 | $33.94 | $48.35 | 376,500 | — | — |
| 2000-08-04 | $32.75 | $46.66 | 89,300 | — | — |
| 2000-08-03 | $32.88 | $46.83 | 149,000 | — | — |
| 2000-08-02 | $32.88 | $46.83 | 107,200 | — | — |
| 2000-08-01 | $32.81 | $46.74 | 235,600 | — | — |
| 2000-07-31 | $32.00 | $45.59 | 224,100 | — | — |
| 2000-07-28 | $32.13 | $45.76 | 131,200 | — | — |
| 2000-07-27 | $33.25 | $47.37 | 245,400 | — | — |
| 2000-07-26 | $33.50 | $47.72 | 642,600 | — | — |
| 2000-07-25 | $31.69 | $45.14 | 369,600 | — | — |
| 2000-07-24 | $30.81 | $43.89 | 224,700 | — | — |
| 2000-07-21 | $31.63 | $45.05 | 75,800 | — | — |
| 2000-07-20 | $31.38 | $44.70 | 52,900 | — | — |
| 2000-07-19 | $31.31 | $44.61 | 105,400 | — | — |
| 2000-07-18 | $31.81 | $45.32 | 84,600 | — | — |
| 2000-07-17 | $32.06 | $45.68 | 220,300 | — | — |
| 2000-07-14 | $32.31 | $46.03 | 378,300 | — | — |
| 2000-07-13 | $31.72 | $45.19 | 589,700 | — | — |
| 2000-07-12 | $30.13 | $42.92 | 214,000 | — | — |
| 2000-07-11 | $30.56 | $43.54 | 202,100 | — | — |
| 2000-07-10 | $29.63 | $42.20 | 106,500 | — | — |
| 2000-07-07 | $28.94 | $41.22 | 340,300 | — | — |
| 2000-07-06 | $30.63 | $43.63 | 222,500 | — | — |
| 2000-07-05 | $28.94 | $41.22 | 211,900 | — | — |
| 2000-07-03 | $28.38 | $40.42 | 73,000 | — | — |
| 2000-06-30 | $27.27 | $38.84 | 403,600 | — | — |
| 2000-06-29 | $29.25 | $41.67 | 226,500 | — | — |
| 2000-06-28 | $28.50 | $40.60 | 225,000 | — | — |
| 2000-06-27 | $28.13 | $40.07 | 1,240,100 | — | — |
| 2000-06-26 | $27.81 | $39.62 | 96,600 | — | — |
| 2000-06-23 | $27.88 | $39.71 | 114,600 | — | — |
| 2000-06-22 | $28.19 | $40.16 | 94,300 | — | — |
| 2000-06-21 | $28.94 | $41.22 | 96,300 | — | — |
| 2000-06-20 | $29.06 | $41.40 | 90,200 | — | — |
| 2000-06-19 | $29.50 | $42.03 | 161,900 | — | — |
| 2000-06-16 | $30.09 | $42.87 | 174,300 | — | — |
| 2000-06-15 | $30.00 | $42.74 | 156,900 | — | — |
| 2000-06-14 | $29.72 | $42.34 | 216,400 | — | — |
| 2000-06-13 | $28.78 | $41.00 | 131,900 | — | — |
| 2000-06-12 | $29.25 | $41.67 | 245,600 | — | — |
| 2000-06-09 | $28.63 | $40.78 | 202,700 | — | — |
| 2000-06-08 | $28.13 | $40.07 | 302,700 | — | — |
| 2000-06-07 | $28.38 | $40.42 | 263,600 | — | — |
| 2000-06-06 | $27.19 | $38.73 | 120,600 | — | — |
| 2000-06-05 | $27.47 | $39.13 | 161,500 | — | — |
| 2000-06-02 | $27.44 | $39.09 | 161,900 | — | — |
| 2000-06-01 | $26.56 | $37.84 | 116,700 | — | — |
| 2000-05-31 | $26.06 | $37.13 | 198,600 | — | — |
| 2000-05-30 | $27.00 | $38.46 | 223,700 | — | — |
| 2000-05-26 | $26.88 | $38.29 | 802,600 | — | — |
| 2000-05-25 | $27.00 | $38.46 | 561,700 | — | — |
| 2000-05-24 | $27.31 | $38.91 | 258,000 | — | — |
| 2000-05-23 | $26.75 | $37.95 | 156,900 | — | — |
| 2000-05-22 | $26.69 | $37.86 | 167,900 | — | — |
| 2000-05-19 | $26.63 | $37.77 | 80,000 | — | — |
| 2000-05-18 | $26.50 | $37.60 | 83,900 | — | — |
| 2000-05-17 | $26.94 | $38.22 | 63,900 | — | — |
| 2000-05-16 | $27.06 | $38.39 | 158,300 | — | — |
| 2000-05-15 | $26.94 | $38.22 | 103,800 | — | — |
| 2000-05-12 | $26.81 | $38.04 | 150,000 | — | — |
| 2000-05-11 | $27.13 | $38.48 | 323,700 | — | — |
| 2000-05-10 | $27.00 | $38.31 | 114,500 | — | — |
| 2000-05-09 | $28.25 | $40.08 | 217,500 | — | — |
| 2000-05-08 | $27.63 | $39.19 | 129,000 | — | — |
| 2000-05-05 | $27.50 | $39.01 | 94,700 | — | — |
| 2000-05-04 | $27.88 | $39.55 | 371,200 | — | — |
| 2000-05-03 | $26.38 | $37.42 | 150,800 | — | — |
| 2000-05-02 | $27.06 | $38.39 | 129,900 | — | — |
| 2000-05-01 | $27.50 | $39.01 | 113,800 | — | — |
| 2000-04-28 | $27.00 | $38.31 | 195,900 | — | — |
| 2000-04-27 | $26.25 | $37.24 | 137,400 | — | — |
| 2000-04-26 | $25.81 | $36.62 | 271,200 | — | — |
| 2000-04-25 | $25.06 | $35.56 | 92,800 | — | — |
| 2000-04-24 | $25.31 | $35.91 | 57,300 | — | — |
| 2000-04-20 | $25.75 | $36.53 | 115,500 | — | — |
| 2000-04-19 | $25.38 | $36.00 | 191,100 | — | — |
| 2000-04-18 | $26.19 | $37.15 | 242,000 | — | — |
| 2000-04-17 | $26.25 | $37.24 | 118,300 | — | — |
| 2000-04-14 | $25.56 | $36.27 | 153,600 | — | — |
| 2000-04-13 | $27.19 | $38.57 | 114,800 | — | — |
| 2000-04-12 | $27.75 | $39.37 | 140,000 | — | — |
| 2000-04-11 | $27.69 | $39.28 | 164,100 | — | — |
| 2000-04-10 | $27.31 | $38.75 | 141,300 | — | — |
| 2000-04-07 | $29.00 | $41.14 | 171,500 | — | — |
| 2000-04-06 | $28.00 | $39.72 | 190,500 | — | — |
| 2000-04-05 | $28.25 | $40.08 | 162,300 | — | — |
| 2000-04-04 | $28.00 | $39.72 | 482,300 | — | — |
| 2000-04-03 | $29.50 | $41.85 | 333,800 | — | — |
| 2000-03-31 | $30.50 | $43.27 | 628,200 | — | — |
| 2000-03-30 | $28.75 | $40.79 | 310,200 | — | — |
| 2000-03-29 | $29.06 | $41.23 | 341,400 | — | — |
| 2000-03-28 | $28.88 | $40.97 | 230,300 | — | — |
| 2000-03-27 | $26.69 | $37.86 | 298,900 | — | — |
| 2000-03-24 | $27.75 | $39.37 | 180,800 | — | — |
| 2000-03-23 | $27.81 | $39.46 | 185,700 | — | — |
| 2000-03-22 | $28.63 | $40.61 | 314,600 | — | — |
| 2000-03-21 | $28.69 | $40.70 | 185,200 | — | — |
| 2000-03-20 | $27.25 | $38.66 | 289,100 | — | — |
| 2000-03-17 | $28.75 | $40.79 | 389,000 | — | — |
| 2000-03-16 | $27.88 | $39.55 | 324,200 | — | — |
| 2000-03-15 | $26.38 | $37.42 | 248,800 | — | — |
| 2000-03-14 | $26.94 | $38.22 | 265,100 | — | — |
| 2000-03-13 | $27.13 | $38.48 | 318,600 | — | — |
| 2000-03-10 | $27.06 | $38.39 | 465,400 | — | — |
| 2000-03-09 | $27.13 | $38.48 | 442,700 | — | — |
| 2000-03-08 | $26.00 | $36.89 | 363,300 | — | — |
| 2000-03-07 | $25.06 | $35.56 | 637,900 | — | — |
| 2000-03-06 | $23.00 | $32.63 | 259,900 | — | — |
| 2000-03-03 | $22.94 | $32.54 | 402,000 | — | — |
| 2000-03-02 | $21.00 | $29.79 | 135,100 | — | — |
| 2000-03-01 | $21.25 | $30.15 | 122,500 | — | — |
| 2000-02-29 | $22.13 | $31.39 | 112,300 | — | — |
| 2000-02-28 | $22.19 | $31.48 | 105,500 | — | — |
| 2000-02-25 | $22.75 | $32.28 | 165,500 | — | — |
| 2000-02-24 | $22.75 | $32.28 | 232,500 | — | — |
| 2000-02-23 | $22.88 | $32.45 | 151,200 | — | — |
| 2000-02-22 | $22.88 | $32.30 | 156,000 | — | — |
| 2000-02-18 | $22.06 | $31.15 | 76,100 | — | — |
| 2000-02-17 | $22.81 | $32.21 | 120,700 | — | — |
| 2000-02-16 | $22.81 | $32.21 | 100,600 | — | — |
| 2000-02-15 | $23.38 | $33.00 | 130,100 | — | — |
| 2000-02-14 | $23.06 | $32.56 | 115,300 | — | — |
| 2000-02-11 | $22.81 | $32.21 | 103,300 | — | — |
| 2000-02-10 | $22.81 | $32.21 | 202,800 | — | — |
| 2000-02-09 | $23.13 | $32.65 | 627,600 | — | — |
| 2000-02-08 | $23.75 | $33.53 | 167,300 | — | — |
| 2000-02-07 | $23.56 | $33.27 | 154,900 | — | — |
| 2000-02-04 | $23.75 | $33.53 | 146,500 | — | — |
| 2000-02-03 | $23.69 | $33.44 | 84,400 | — | — |
| 2000-02-02 | $23.94 | $33.80 | 183,000 | — | — |
| 2000-02-01 | $23.75 | $33.53 | 169,600 | — | — |
| 2000-01-31 | $24.00 | $33.89 | 238,900 | — | — |
| 2000-01-28 | $23.94 | $33.80 | 344,700 | — | — |
| 2000-01-27 | $24.00 | $33.89 | 655,600 | — | — |
| 2000-01-26 | $24.00 | $33.89 | 498,600 | — | — |
| 2000-01-25 | $24.19 | $34.15 | 407,700 | — | — |
| 2000-01-24 | $24.19 | $34.15 | 409,500 | — | — |
| 2000-01-21 | $23.69 | $33.44 | 300,100 | — | — |
| 2000-01-20 | $24.13 | $34.06 | 497,100 | — | — |
| 2000-01-19 | $24.44 | $34.50 | 1,184,000 | — | — |
| 2000-01-18 | $24.06 | $33.97 | 529,600 | — | — |
| 2000-01-14 | $23.00 | $32.47 | 548,300 | — | — |
| 2000-01-13 | $21.13 | $29.83 | 163,400 | — | — |
| 2000-01-12 | $20.63 | $29.12 | 141,500 | — | — |
| 2000-01-11 | $20.56 | $29.03 | 93,800 | — | — |
| 2000-01-10 | $20.81 | $29.39 | 150,200 | — | — |
| 2000-01-07 | $20.25 | $28.59 | 196,100 | — | — |
| 2000-01-06 | $20.38 | $28.77 | 396,000 | — | — |
| 2000-01-05 | $19.88 | $28.06 | 217,600 | — | — |
| 2000-01-04 | $19.38 | $27.36 | 156,100 | — | — |
| 2000-01-03 | $19.94 | $28.15 | 130,700 | — | — |