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
- 1987-06-10 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 | $27.50 | $27.50 | 663,900 | — | — |
| 2000-12-28 | $27.63 | $27.63 | 988,500 | — | — |
| 2000-12-27 | $27.63 | $27.63 | 956,300 | — | — |
| 2000-12-26 | $25.50 | $25.50 | 802,100 | — | — |
| 2000-12-22 | $25.25 | $25.25 | 1,422,100 | — | — |
| 2000-12-21 | $23.50 | $23.50 | 1,812,600 | — | — |
| 2000-12-20 | $23.38 | $23.38 | 1,252,700 | — | — |
| 2000-12-19 | $25.88 | $25.88 | 794,500 | — | — |
| 2000-12-18 | $25.56 | $25.56 | 857,100 | — | — |
| 2000-12-15 | $25.00 | $25.00 | 2,180,300 | — | — |
| 2000-12-14 | $26.88 | $26.88 | 755,000 | — | — |
| 2000-12-13 | $26.69 | $26.69 | 1,399,500 | — | — |
| 2000-12-12 | $27.75 | $27.75 | 1,236,400 | — | — |
| 2000-12-11 | $28.69 | $28.69 | 1,435,400 | — | — |
| 2000-12-08 | $28.00 | $28.00 | 2,000,100 | — | — |
| 2000-12-07 | $26.81 | $26.81 | 1,744,800 | — | — |
| 2000-12-06 | $26.00 | $26.00 | 985,100 | — | — |
| 2000-12-05 | $26.13 | $26.13 | 1,750,900 | — | — |
| 2000-12-04 | $24.75 | $24.75 | 1,267,600 | — | — |
| 2000-12-01 | $24.00 | $24.00 | 1,152,100 | — | — |
| 2000-11-30 | $23.44 | $23.44 | 1,905,400 | — | — |
| 2000-11-29 | $24.00 | $24.00 | 722,000 | — | — |
| 2000-11-28 | $24.38 | $24.38 | 836,500 | — | — |
| 2000-11-27 | $24.81 | $24.81 | 635,200 | — | — |
| 2000-11-24 | $24.19 | $24.19 | 301,800 | — | — |
| 2000-11-22 | $23.56 | $23.56 | 952,100 | — | — |
| 2000-11-21 | $23.75 | $23.75 | 644,000 | — | — |
| 2000-11-20 | $23.94 | $23.94 | 931,500 | — | — |
| 2000-11-17 | $24.81 | $24.81 | 1,191,100 | — | — |
| 2000-11-16 | $24.69 | $24.69 | 761,700 | — | — |
| 2000-11-15 | $24.94 | $24.94 | 1,111,500 | — | — |
| 2000-11-14 | $24.44 | $24.44 | 1,205,900 | — | — |
| 2000-11-13 | $23.00 | $23.00 | 2,434,500 | — | — |
| 2000-11-10 | $23.94 | $23.94 | 1,036,600 | — | — |
| 2000-11-09 | $24.56 | $24.56 | 736,300 | — | — |
| 2000-11-08 | $25.25 | $25.25 | 691,600 | — | — |
| 2000-11-07 | $25.75 | $25.75 | 528,400 | — | — |
| 2000-11-06 | $26.31 | $26.31 | 1,380,400 | — | — |
| 2000-11-03 | $25.50 | $25.50 | 751,200 | — | — |
| 2000-11-02 | $25.69 | $25.69 | 702,700 | — | — |
| 2000-11-01 | $25.63 | $25.63 | 1,008,600 | — | — |
| 2000-10-31 | $25.69 | $25.69 | 1,252,000 | — | — |
| 2000-10-30 | $25.44 | $25.44 | 1,463,800 | — | — |
| 2000-10-27 | $26.06 | $26.06 | 2,244,500 | — | — |
| 2000-10-26 | $25.56 | $25.56 | 1,028,900 | — | — |
| 2000-10-25 | $26.00 | $26.00 | 1,163,300 | — | — |
| 2000-10-24 | $27.19 | $27.19 | 1,286,100 | — | — |
| 2000-10-23 | $26.94 | $26.94 | 1,408,800 | — | — |
| 2000-10-20 | $26.25 | $26.25 | 1,767,600 | — | — |
| 2000-10-19 | $25.81 | $25.81 | 1,894,500 | — | — |
| 2000-10-18 | $24.56 | $24.56 | 3,457,500 | — | — |
| 2000-10-17 | $21.38 | $21.38 | 922,400 | — | — |
| 2000-10-16 | $22.25 | $22.25 | 764,600 | — | — |
| 2000-10-13 | $22.25 | $22.25 | 1,499,100 | — | — |
| 2000-10-12 | $21.25 | $21.25 | 1,092,800 | — | — |
| 2000-10-11 | $22.25 | $22.25 | 1,700,400 | — | — |
| 2000-10-10 | $23.00 | $23.00 | 1,476,200 | — | — |
| 2000-10-09 | $24.81 | $24.81 | 1,487,300 | — | — |
| 2000-10-06 | $24.63 | $24.63 | 1,894,100 | — | — |
| 2000-10-05 | $24.75 | $24.75 | 1,337,100 | — | — |
| 2000-10-04 | $25.44 | $25.44 | 1,093,000 | — | — |
| 2000-10-03 | $25.63 | $25.63 | 741,800 | — | — |
| 2000-10-02 | $25.75 | $25.75 | 905,600 | — | — |
| 2000-09-29 | $25.69 | $25.69 | 1,099,900 | — | — |
| 2000-09-28 | $25.81 | $25.81 | 1,370,600 | — | — |
| 2000-09-27 | $25.44 | $25.44 | 1,027,100 | — | — |
| 2000-09-26 | $24.81 | $24.81 | 1,093,000 | — | — |
| 2000-09-25 | $25.31 | $25.31 | 1,710,900 | — | — |
| 2000-09-22 | $24.75 | $24.75 | 1,902,400 | — | — |
| 2000-09-21 | $25.75 | $25.75 | 1,191,600 | — | — |
| 2000-09-20 | $26.38 | $26.38 | 853,100 | — | — |
| 2000-09-19 | $26.06 | $26.06 | 1,387,100 | — | — |
| 2000-09-18 | $25.69 | $25.69 | 1,499,700 | — | — |
| 2000-09-15 | $27.13 | $27.13 | 4,751,700 | — | — |
| 2000-09-14 | $25.63 | $25.63 | 3,765,300 | — | — |
| 2000-09-13 | $24.56 | $24.56 | 1,934,300 | — | — |
| 2000-09-12 | $23.63 | $23.63 | 1,886,900 | — | — |
| 2000-09-11 | $23.31 | $23.31 | 3,666,100 | — | — |
| 2000-09-08 | $22.06 | $22.06 | 1,730,300 | — | — |
| 2000-09-07 | $22.00 | $22.00 | 1,643,100 | — | — |
| 2000-09-06 | $22.00 | $22.00 | 1,303,200 | — | — |
| 2000-09-05 | $20.69 | $20.69 | 1,425,500 | — | — |
| 2000-09-01 | $21.94 | $21.94 | 2,294,600 | — | — |
| 2000-08-31 | $21.25 | $21.25 | 3,479,500 | — | — |
| 2000-08-30 | $20.81 | $20.81 | 837,900 | — | — |
| 2000-08-29 | $20.50 | $20.50 | 657,100 | — | — |
| 2000-08-28 | $20.06 | $20.06 | 346,200 | — | — |
| 2000-08-25 | $20.38 | $20.38 | 578,900 | — | — |
| 2000-08-24 | $20.19 | $20.19 | 674,400 | — | — |
| 2000-08-23 | $19.94 | $19.94 | 1,365,500 | — | — |
| 2000-08-22 | $20.31 | $20.31 | 590,200 | — | — |
| 2000-08-21 | $20.31 | $20.31 | 373,900 | — | — |
| 2000-08-18 | $20.06 | $20.06 | 1,092,700 | — | — |
| 2000-08-17 | $20.00 | $20.00 | 413,400 | — | — |
| 2000-08-16 | $20.06 | $20.06 | 312,400 | — | — |
| 2000-08-15 | $20.00 | $20.00 | 725,000 | — | — |
| 2000-08-14 | $20.31 | $20.31 | 727,200 | — | — |
| 2000-08-11 | $20.44 | $20.44 | 1,412,700 | — | — |
| 2000-08-10 | $19.69 | $19.69 | 978,700 | — | — |
| 2000-08-09 | $20.19 | $20.19 | 1,250,600 | — | — |
| 2000-08-08 | $20.69 | $20.69 | 1,650,500 | — | — |
| 2000-08-07 | $21.00 | $21.00 | 1,424,500 | — | — |
| 2000-08-04 | $21.25 | $21.25 | 2,095,500 | — | — |
| 2000-08-03 | $20.31 | $20.31 | 2,693,700 | — | — |
| 2000-08-02 | $20.31 | $20.31 | 1,802,700 | — | — |
| 2000-08-01 | $20.75 | $20.75 | 993,600 | — | — |
| 2000-07-31 | $20.88 | $20.88 | 1,297,000 | — | — |
| 2000-07-28 | $20.38 | $20.38 | 1,500,700 | — | — |
| 2000-07-27 | $21.31 | $21.31 | 936,100 | — | — |
| 2000-07-26 | $21.88 | $21.88 | 1,253,400 | — | — |
| 2000-07-25 | $22.25 | $22.25 | 884,500 | — | — |
| 2000-07-24 | $21.75 | $21.75 | 491,100 | — | — |
| 2000-07-21 | $21.69 | $21.69 | 1,596,700 | — | — |
| 2000-07-20 | $22.50 | $22.50 | 1,554,900 | — | — |
| 2000-07-19 | $21.75 | $21.75 | 1,965,300 | — | — |
| 2000-07-18 | $22.19 | $22.19 | 1,561,400 | — | — |
| 2000-07-17 | $22.69 | $22.69 | 1,349,100 | — | — |
| 2000-07-14 | $22.94 | $22.94 | 1,367,700 | — | — |
| 2000-07-13 | $23.25 | $23.25 | 1,756,600 | — | — |
| 2000-07-12 | $22.88 | $22.88 | 2,073,400 | — | — |
| 2000-07-11 | $21.69 | $21.69 | 2,068,800 | — | — |
| 2000-07-10 | $20.00 | $20.00 | 981,500 | — | — |
| 2000-07-07 | $19.81 | $19.81 | 1,167,700 | — | — |
| 2000-07-06 | $19.50 | $19.50 | 1,218,000 | — | — |
| 2000-07-05 | $20.06 | $20.06 | 1,053,100 | — | — |
| 2000-07-03 | $20.44 | $20.44 | 392,000 | — | — |
| 2000-06-30 | $20.38 | $20.38 | 1,220,500 | — | — |
| 2000-06-29 | $20.81 | $20.81 | 1,499,300 | — | — |
| 2000-06-28 | $20.00 | $20.00 | 754,700 | — | — |
| 2000-06-27 | $19.00 | $19.00 | 566,900 | — | — |
| 2000-06-26 | $20.00 | $20.00 | 841,900 | — | — |
| 2000-06-23 | $19.88 | $19.88 | 483,500 | — | — |
| 2000-06-22 | $19.06 | $19.06 | 772,800 | — | — |
| 2000-06-21 | $20.31 | $20.31 | 930,600 | — | — |
| 2000-06-20 | $20.56 | $20.56 | 1,268,400 | — | — |
| 2000-06-19 | $19.19 | $19.19 | 609,900 | — | — |
| 2000-06-16 | $18.94 | $18.94 | 973,500 | — | — |
| 2000-06-15 | $18.25 | $18.25 | 586,000 | — | — |
| 2000-06-14 | $18.00 | $18.00 | 1,270,100 | — | — |
| 2000-06-13 | $18.31 | $18.31 | 928,400 | — | — |
| 2000-06-12 | $18.00 | $18.00 | 842,200 | — | — |
| 2000-06-09 | $18.88 | $18.88 | 1,047,100 | — | — |
| 2000-06-08 | $18.88 | $18.88 | 875,700 | — | — |
| 2000-06-07 | $19.31 | $19.31 | 709,200 | — | — |
| 2000-06-06 | $18.06 | $18.06 | 687,600 | — | — |
| 2000-06-05 | $18.19 | $18.19 | 585,800 | — | — |
| 2000-06-02 | $19.00 | $19.00 | 2,399,600 | — | — |
| 2000-06-01 | $17.88 | $17.88 | 1,796,200 | — | — |
| 2000-05-31 | $16.00 | $16.00 | 1,341,600 | — | — |
| 2000-05-30 | $16.19 | $16.19 | 9,009,000 | — | — |
| 2000-05-26 | $14.31 | $14.31 | 926,700 | — | — |
| 2000-05-25 | $14.19 | $14.19 | 3,222,300 | — | — |
| 2000-05-24 | $14.81 | $14.81 | 1,329,500 | — | — |
| 2000-05-23 | $14.38 | $14.38 | 1,247,000 | — | — |
| 2000-05-22 | $14.38 | $14.38 | 1,176,400 | — | — |
| 2000-05-19 | $14.19 | $14.19 | 1,683,500 | — | — |
| 2000-05-18 | $15.44 | $15.44 | 998,900 | — | — |
| 2000-05-17 | $15.63 | $15.63 | 2,134,500 | — | — |
| 2000-05-16 | $16.44 | $16.44 | 2,872,800 | — | — |
| 2000-05-15 | $16.75 | $16.75 | 622,500 | — | — |
| 2000-05-12 | $17.00 | $17.00 | 901,300 | — | — |
| 2000-05-11 | $17.25 | $17.25 | 964,900 | — | — |
| 2000-05-10 | $17.38 | $17.38 | 962,600 | — | — |
| 2000-05-09 | $18.06 | $18.06 | 922,000 | — | — |
| 2000-05-08 | $18.75 | $18.75 | 979,800 | — | — |
| 2000-05-05 | $18.19 | $18.19 | 969,100 | — | — |
| 2000-05-04 | $17.38 | $17.38 | 722,900 | — | — |
| 2000-05-03 | $17.25 | $17.25 | 1,631,300 | — | — |
| 2000-05-02 | $17.94 | $17.94 | 1,139,500 | — | — |
| 2000-05-01 | $17.69 | $17.69 | 1,464,900 | — | — |
| 2000-04-28 | $16.81 | $16.81 | 993,900 | — | — |
| 2000-04-27 | $16.94 | $16.94 | 551,400 | — | — |
| 2000-04-26 | $16.75 | $16.75 | 667,000 | — | — |
| 2000-04-25 | $16.94 | $16.94 | 839,900 | — | — |
| 2000-04-24 | $15.50 | $15.50 | 1,288,900 | — | — |
| 2000-04-20 | $16.19 | $16.19 | 1,426,200 | — | — |
| 2000-04-19 | $16.56 | $16.56 | 2,412,700 | — | — |
| 2000-04-18 | $15.75 | $15.75 | 1,256,500 | — | — |
| 2000-04-17 | $14.75 | $14.75 | 1,777,900 | — | — |
| 2000-04-14 | $13.50 | $13.50 | 1,623,800 | — | — |
| 2000-04-13 | $15.75 | $15.75 | 1,092,500 | — | — |
| 2000-04-12 | $16.00 | $16.00 | 1,150,700 | — | — |
| 2000-04-11 | $17.19 | $17.19 | 857,200 | — | — |
| 2000-04-10 | $17.88 | $17.88 | 1,152,000 | — | — |
| 2000-04-07 | $17.88 | $17.88 | 1,021,100 | — | — |
| 2000-04-06 | $18.00 | $18.00 | 1,168,800 | — | — |
| 2000-04-05 | $17.75 | $17.75 | 1,806,800 | — | — |
| 2000-04-04 | $17.06 | $17.06 | 4,058,700 | — | — |
| 2000-04-03 | $18.13 | $18.13 | 1,605,500 | — | — |
| 2000-03-31 | $20.63 | $20.63 | 1,437,200 | — | — |
| 2000-03-30 | $20.00 | $20.00 | 995,000 | — | — |
| 2000-03-29 | $20.50 | $20.50 | 899,500 | — | — |
| 2000-03-28 | $21.75 | $21.75 | 2,117,600 | — | — |
| 2000-03-27 | $22.63 | $22.63 | 427,200 | — | — |
| 2000-03-24 | $23.25 | $23.25 | 1,160,300 | — | — |
| 2000-03-23 | $23.00 | $23.00 | 1,367,800 | — | — |
| 2000-03-22 | $22.81 | $22.81 | 1,452,800 | — | — |
| 2000-03-21 | $22.38 | $22.38 | 1,172,700 | — | — |
| 2000-03-20 | $22.88 | $22.88 | 883,400 | — | — |
| 2000-03-17 | $23.00 | $23.00 | 2,769,900 | — | — |
| 2000-03-16 | $22.81 | $22.81 | 2,335,800 | — | — |
| 2000-03-15 | $21.69 | $21.69 | 1,779,300 | — | — |
| 2000-03-14 | $20.94 | $20.94 | 1,669,800 | — | — |
| 2000-03-13 | $21.13 | $21.13 | 605,000 | — | — |
| 2000-03-10 | $22.13 | $22.13 | 1,373,900 | — | — |
| 2000-03-09 | $22.06 | $22.06 | 1,528,100 | — | — |
| 2000-03-08 | $20.38 | $20.38 | 1,688,500 | — | — |
| 2000-03-07 | $20.88 | $20.88 | 895,400 | — | — |
| 2000-03-06 | $20.63 | $20.63 | 1,520,200 | — | — |
| 2000-03-03 | $20.50 | $20.50 | 1,333,100 | — | — |
| 2000-03-02 | $20.81 | $20.81 | 1,789,700 | — | — |
| 2000-03-01 | $21.25 | $21.25 | 1,908,000 | — | — |
| 2000-02-29 | $19.94 | $19.94 | 939,800 | — | — |
| 2000-02-28 | $19.25 | $19.25 | 1,122,300 | — | — |
| 2000-02-25 | $19.63 | $19.63 | 1,525,400 | — | — |
| 2000-02-24 | $18.88 | $18.88 | 1,908,700 | — | — |
| 2000-02-23 | $18.13 | $18.13 | 1,283,600 | — | — |
| 2000-02-22 | $18.19 | $18.19 | 1,019,100 | — | — |
| 2000-02-18 | $18.63 | $18.63 | 2,711,000 | — | — |
| 2000-02-17 | $18.50 | $18.50 | 2,532,500 | — | — |
| 2000-02-16 | $19.50 | $19.50 | 1,976,900 | — | — |
| 2000-02-15 | $18.81 | $18.81 | 2,000,600 | — | — |
| 2000-02-14 | $20.00 | $20.00 | 3,168,100 | — | — |
| 2000-02-11 | $21.81 | $21.81 | 744,400 | — | — |
| 2000-02-10 | $21.88 | $21.88 | 1,202,300 | — | — |
| 2000-02-09 | $22.56 | $22.56 | 1,231,200 | — | — |
| 2000-02-08 | $23.00 | $23.00 | 1,815,700 | — | — |
| 2000-02-07 | $22.69 | $22.69 | 750,600 | — | — |
| 2000-02-04 | $22.38 | $22.38 | 1,382,200 | — | — |
| 2000-02-03 | $22.25 | $22.25 | 1,811,400 | — | — |
| 2000-02-02 | $22.13 | $22.13 | 2,213,000 | — | — |
| 2000-02-01 | $21.63 | $21.63 | 1,037,700 | — | — |
| 2000-01-31 | $20.63 | $20.63 | 2,330,400 | — | — |
| 2000-01-28 | $21.94 | $21.94 | 2,217,000 | — | — |
| 2000-01-27 | $21.44 | $21.44 | 1,988,200 | — | — |
| 2000-01-26 | $22.69 | $22.69 | 2,889,900 | — | — |
| 2000-01-25 | $24.00 | $24.00 | 3,155,500 | — | — |
| 2000-01-24 | $23.69 | $23.69 | 2,939,800 | — | — |
| 2000-01-21 | $21.88 | $21.88 | 2,558,700 | — | — |
| 2000-01-20 | $23.06 | $23.06 | 1,845,000 | — | — |
| 2000-01-19 | $23.00 | $23.00 | 951,800 | — | — |
| 2000-01-18 | $22.63 | $22.63 | 1,144,800 | — | — |
| 2000-01-14 | $22.25 | $22.25 | 1,341,100 | — | — |
| 2000-01-13 | $21.00 | $21.00 | 1,245,800 | — | — |
| 2000-01-12 | $20.69 | $20.69 | 1,142,900 | — | — |
| 2000-01-11 | $22.25 | $22.25 | 1,402,500 | — | — |
| 2000-01-10 | $23.38 | $23.38 | 1,485,600 | — | — |
| 2000-01-07 | $22.31 | $22.31 | 1,891,000 | — | — |
| 2000-01-06 | $20.94 | $20.94 | 1,505,800 | — | — |
| 2000-01-05 | $21.63 | $21.63 | 2,758,000 | — | — |
| 2000-01-04 | $22.00 | $22.00 | 1,796,600 | — | — |
| 2000-01-03 | $22.06 | $22.06 | 1,656,500 | — | — |