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 | $28.25 | $93.51 | 21,900 | — | — |
| 2000-12-28 | $28.00 | $92.68 | 20,300 | — | — |
| 2000-12-27 | $27.94 | $92.47 | 20,400 | — | — |
| 2000-12-26 | $27.25 | $90.20 | 19,100 | — | — |
| 2000-12-22 | $27.00 | $89.37 | 29,500 | — | — |
| 2000-12-21 | $26.63 | $88.13 | 14,000 | — | — |
| 2000-12-20 | $27.13 | $89.79 | 10,500 | — | — |
| 2000-12-19 | $28.13 | $93.10 | 26,700 | — | — |
| 2000-12-18 | $28.06 | $92.89 | 21,700 | — | — |
| 2000-12-15 | $28.75 | $95.16 | 2,000 | — | — |
| 2000-12-14 | $29.13 | $96.41 | 6,700 | — | — |
| 2000-12-13 | $29.00 | $95.99 | 33,300 | — | — |
| 2000-12-12 | $29.25 | $96.82 | 5,100 | — | — |
| 2000-12-11 | $29.38 | $97.23 | 14,800 | — | — |
| 2000-12-08 | $29.25 | $96.82 | 19,300 | — | — |
| 2000-12-07 | $28.38 | $93.92 | 10,500 | — | — |
| 2000-12-06 | $28.75 | $95.16 | 4,500 | — | — |
| 2000-12-05 | $28.69 | $94.96 | 9,800 | — | — |
| 2000-12-04 | $27.75 | $91.85 | 12,100 | — | — |
| 2000-12-01 | $27.63 | $91.44 | 8,500 | — | — |
| 2000-11-30 | $27.63 | $91.44 | 22,000 | — | — |
| 2000-11-29 | $28.38 | $93.92 | 9,100 | — | — |
| 2000-11-28 | $28.00 | $92.68 | 18,400 | — | — |
| 2000-11-27 | $28.75 | $95.16 | 8,400 | — | — |
| 2000-11-24 | $28.50 | $94.34 | 3,100 | — | — |
| 2000-11-22 | $28.06 | $92.89 | 11,500 | — | — |
| 2000-11-21 | $29.06 | $96.20 | 7,300 | — | — |
| 2000-11-20 | $29.38 | $97.23 | 7,500 | — | — |
| 2000-11-17 | $29.63 | $98.06 | 5,600 | — | — |
| 2000-11-16 | $29.69 | $98.27 | 8,900 | — | — |
| 2000-11-15 | $30.00 | $99.30 | 21,600 | — | — |
| 2000-11-14 | $33.94 | $99.59 | 16,900 | — | — |
| 2000-11-13 | $33.38 | $97.94 | 6,100 | — | — |
| 2000-11-10 | $34.25 | $100.51 | 11,700 | — | — |
| 2000-11-09 | $35.06 | $102.89 | 7,500 | — | — |
| 2000-11-08 | $35.38 | $103.81 | 7,900 | — | — |
| 2000-11-07 | $35.06 | $102.89 | 5,700 | — | — |
| 2000-11-06 | $35.13 | $103.08 | 12,600 | — | — |
| 2000-11-03 | $34.88 | $102.34 | 4,900 | — | — |
| 2000-11-02 | $34.75 | $101.98 | 7,200 | — | — |
| 2000-11-01 | $34.38 | $100.87 | 9,700 | — | — |
| 2000-10-31 | $34.81 | $102.16 | 11,200 | — | — |
| 2000-10-30 | $34.38 | $100.87 | 4,700 | — | — |
| 2000-10-27 | $33.94 | $99.59 | 10,100 | — | — |
| 2000-10-26 | $34.00 | $99.77 | 5,800 | — | — |
| 2000-10-25 | $33.75 | $99.04 | 15,600 | — | — |
| 2000-10-24 | $34.19 | $100.32 | 15,300 | — | — |
| 2000-10-23 | $33.38 | $97.94 | 15,700 | — | — |
| 2000-10-20 | $32.50 | $95.37 | 7,400 | — | — |
| 2000-10-19 | $32.44 | $95.19 | 11,900 | — | — |
| 2000-10-18 | $31.69 | $92.99 | 20,500 | — | — |
| 2000-10-17 | $31.75 | $93.17 | 9,900 | — | — |
| 2000-10-16 | $32.25 | $94.64 | 13,100 | — | — |
| 2000-10-13 | $32.00 | $93.91 | 22,100 | — | — |
| 2000-10-12 | $31.50 | $92.44 | 26,200 | — | — |
| 2000-10-11 | $32.69 | $95.92 | 24,100 | — | — |
| 2000-10-10 | $33.88 | $99.41 | 5,200 | — | — |
| 2000-10-09 | $34.38 | $100.87 | 6,600 | — | — |
| 2000-10-06 | $35.00 | $102.71 | 5,300 | — | — |
| 2000-10-05 | $35.25 | $103.44 | 6,800 | — | — |
| 2000-10-04 | $35.63 | $104.54 | 4,900 | — | — |
| 2000-10-03 | $35.75 | $104.91 | 10,900 | — | — |
| 2000-10-02 | $35.63 | $104.54 | 2,400 | — | — |
| 2000-09-29 | $36.00 | $105.64 | 2,700 | — | — |
| 2000-09-28 | $36.00 | $105.64 | 9,500 | — | — |
| 2000-09-27 | $35.50 | $104.18 | 7,400 | — | — |
| 2000-09-26 | $36.00 | $105.64 | 10,300 | — | — |
| 2000-09-25 | $36.31 | $106.56 | 6,000 | — | — |
| 2000-09-22 | $36.31 | $106.56 | 31,600 | — | — |
| 2000-09-21 | $37.00 | $108.58 | 5,800 | — | — |
| 2000-09-20 | $37.13 | $108.94 | 6,500 | — | — |
| 2000-09-19 | $37.38 | $109.68 | 16,500 | — | — |
| 2000-09-18 | $37.56 | $110.23 | 10,300 | — | — |
| 2000-09-15 | $37.31 | $109.50 | 3,100 | — | — |
| 2000-09-14 | $37.63 | $110.41 | 3,600 | — | — |
| 2000-09-13 | $37.50 | $110.05 | 9,900 | — | — |
| 2000-09-12 | $37.75 | $110.78 | 16,800 | — | — |
| 2000-09-11 | $37.81 | $110.96 | 16,000 | — | — |
| 2000-09-08 | $37.69 | $110.60 | 4,500 | — | — |
| 2000-09-07 | $37.88 | $111.15 | 16,600 | — | — |
| 2000-09-06 | $38.00 | $111.51 | 7,000 | — | — |
| 2000-09-05 | $38.69 | $113.53 | 10,000 | — | — |
| 2000-09-01 | $38.75 | $113.71 | 8,300 | — | — |
| 2000-08-31 | $38.00 | $111.51 | 4,200 | — | — |
| 2000-08-30 | $37.56 | $110.23 | 5,300 | — | — |
| 2000-08-29 | $37.50 | $110.05 | 4,100 | — | — |
| 2000-08-28 | $37.50 | $110.05 | 16,400 | — | — |
| 2000-08-25 | $37.00 | $108.58 | 4,000 | — | — |
| 2000-08-24 | $37.06 | $108.76 | 6,800 | — | — |
| 2000-08-23 | $37.38 | $109.68 | 8,100 | — | — |
| 2000-08-22 | $37.13 | $108.94 | 6,000 | — | — |
| 2000-08-21 | $36.88 | $108.21 | 15,100 | — | — |
| 2000-08-18 | $36.69 | $107.66 | 9,400 | — | — |
| 2000-08-17 | $36.38 | $106.74 | 6,800 | — | — |
| 2000-08-16 | $35.75 | $104.91 | 19,900 | — | — |
| 2000-08-15 | $35.13 | $103.08 | 7,200 | — | — |
| 2000-08-14 | $35.31 | $103.63 | 5,400 | — | — |
| 2000-08-11 | $34.75 | $101.98 | 14,900 | — | — |
| 2000-08-10 | $34.81 | $102.16 | 10,400 | — | — |
| 2000-08-09 | $34.38 | $100.87 | 2,600 | — | — |
| 2000-08-08 | $34.13 | $100.14 | 2,000 | — | — |
| 2000-08-07 | $34.19 | $100.32 | 10,400 | — | — |
| 2000-08-04 | $33.88 | $99.41 | 9,900 | — | — |
| 2000-08-03 | $33.63 | $98.67 | 8,300 | — | — |
| 2000-08-02 | $34.50 | $101.24 | 3,700 | — | — |
| 2000-08-01 | $34.50 | $101.24 | 3,300 | — | — |
| 2000-07-31 | $34.69 | $101.79 | 5,100 | — | — |
| 2000-07-28 | $34.94 | $102.53 | 12,200 | — | — |
| 2000-07-27 | $35.50 | $104.18 | 12,200 | — | — |
| 2000-07-26 | $35.63 | $104.54 | 8,900 | — | — |
| 2000-07-25 | $36.00 | $105.64 | 6,600 | — | — |
| 2000-07-24 | $36.00 | $105.64 | 3,800 | — | — |
| 2000-07-21 | $35.75 | $104.91 | 8,300 | — | — |
| 2000-07-20 | $36.38 | $106.74 | 10,200 | — | — |
| 2000-07-19 | $35.63 | $104.54 | 3,800 | — | — |
| 2000-07-18 | $35.56 | $104.36 | 2,800 | — | — |
| 2000-07-17 | $35.81 | $105.09 | 11,000 | — | — |
| 2000-07-14 | $35.69 | $104.73 | 3,900 | — | — |
| 2000-07-13 | $35.69 | $104.73 | 2,600 | — | — |
| 2000-07-12 | $35.50 | $104.18 | 14,500 | — | — |
| 2000-07-11 | $35.00 | $102.71 | 7,000 | — | — |
| 2000-07-10 | $35.13 | $103.08 | 6,400 | — | — |
| 2000-07-07 | $35.25 | $103.44 | 3,300 | — | — |
| 2000-07-06 | $35.13 | $103.08 | 12,400 | — | — |
| 2000-07-05 | $35.25 | $103.44 | 9,500 | — | — |
| 2000-07-03 | $35.25 | $103.44 | 8,200 | — | — |
| 2000-06-30 | $35.50 | $104.18 | 7,200 | — | — |
| 2000-06-29 | $35.31 | $103.63 | 22,900 | — | — |
| 2000-06-28 | $36.00 | $105.64 | 15,100 | — | — |
| 2000-06-27 | $36.31 | $106.56 | 14,500 | — | — |
| 2000-06-26 | $35.56 | $104.36 | 7,700 | — | — |
| 2000-06-23 | $35.00 | $102.71 | 4,900 | — | — |
| 2000-06-22 | $34.50 | $101.24 | 6,600 | — | — |
| 2000-06-21 | $34.50 | $101.24 | 3,400 | — | — |
| 2000-06-20 | $34.94 | $102.53 | 7,000 | — | — |
| 2000-06-19 | $34.56 | $101.43 | 6,400 | — | — |
| 2000-06-16 | $34.06 | $99.96 | 7,600 | — | — |
| 2000-06-15 | $34.00 | $99.77 | 3,500 | — | — |
| 2000-06-14 | $34.06 | $99.96 | 6,500 | — | — |
| 2000-06-13 | $34.00 | $99.77 | 7,500 | — | — |
| 2000-06-12 | $34.13 | $100.14 | 2,000 | — | — |
| 2000-06-09 | $34.00 | $99.77 | 7,700 | — | — |
| 2000-06-08 | $34.25 | $100.51 | 3,700 | — | — |
| 2000-06-07 | $34.13 | $100.14 | 5,500 | — | — |
| 2000-06-06 | $34.00 | $99.77 | 2,600 | — | — |
| 2000-06-05 | $34.25 | $100.51 | 9,900 | — | — |
| 2000-06-02 | $33.88 | $99.41 | 11,100 | — | — |
| 2000-06-01 | $32.88 | $96.47 | 20,300 | — | — |
| 2000-05-31 | $32.25 | $94.64 | 11,400 | — | — |
| 2000-05-30 | $32.13 | $92.80 | 14,400 | — | — |
| 2000-05-26 | $31.63 | $91.36 | 5,900 | — | — |
| 2000-05-25 | $32.00 | $92.44 | 3,800 | — | — |
| 2000-05-24 | $32.00 | $92.44 | 14,100 | — | — |
| 2000-05-23 | $31.50 | $91.00 | 8,000 | — | — |
| 2000-05-22 | $31.88 | $92.08 | 6,800 | — | — |
| 2000-05-19 | $32.75 | $94.61 | 6,900 | — | — |
| 2000-05-18 | $33.31 | $96.24 | 6,100 | — | — |
| 2000-05-17 | $33.56 | $96.96 | 14,000 | — | — |
| 2000-05-16 | $33.31 | $96.24 | 7,500 | — | — |
| 2000-05-15 | $32.75 | $94.61 | 8,600 | — | — |
| 2000-05-12 | $32.63 | $94.25 | 4,700 | — | — |
| 2000-05-11 | $32.38 | $93.53 | 8,300 | — | — |
| 2000-05-10 | $31.69 | $91.54 | 5,900 | — | — |
| 2000-05-09 | $32.69 | $94.43 | 12,300 | — | — |
| 2000-05-08 | $32.50 | $93.89 | 7,000 | — | — |
| 2000-05-05 | $32.88 | $94.97 | 8,700 | — | — |
| 2000-05-04 | $32.94 | $95.15 | 700 | — | — |
| 2000-05-03 | $33.00 | $95.33 | 9,100 | — | — |
| 2000-05-02 | $33.38 | $96.42 | 2,300 | — | — |
| 2000-05-01 | $33.38 | $96.42 | 4,800 | — | — |
| 2000-04-28 | $32.38 | $93.53 | 7,200 | — | — |
| 2000-04-27 | $32.00 | $92.44 | 4,500 | — | — |
| 2000-04-26 | $32.06 | $92.62 | 7,300 | — | — |
| 2000-04-25 | $32.13 | $92.80 | 8,300 | — | — |
| 2000-04-24 | $31.25 | $90.28 | 2,900 | — | — |
| 2000-04-20 | $31.00 | $89.56 | 4,300 | — | — |
| 2000-04-19 | $31.00 | $89.56 | 7,100 | — | — |
| 2000-04-18 | $30.75 | $88.83 | 14,800 | — | — |
| 2000-04-17 | $30.38 | $87.75 | 26,300 | — | — |
| 2000-04-14 | $32.00 | $92.44 | 10,500 | — | — |
| 2000-04-13 | $33.06 | $95.51 | 15,600 | — | — |
| 2000-04-12 | $33.38 | $96.42 | 10,500 | — | — |
| 2000-04-11 | $34.00 | $98.22 | 1,400 | — | — |
| 2000-04-10 | $33.88 | $97.86 | 5,500 | — | — |
| 2000-04-07 | $33.81 | $97.68 | 4,500 | — | — |
| 2000-04-06 | $33.31 | $96.24 | 21,100 | — | — |
| 2000-04-05 | $33.63 | $97.14 | 7,900 | — | — |
| 2000-04-04 | $33.63 | $97.14 | 16,600 | — | — |
| 2000-04-03 | $34.00 | $98.22 | 7,600 | — | — |
| 2000-03-31 | $33.94 | $98.04 | 6,800 | — | — |
| 2000-03-30 | $34.00 | $98.22 | 9,100 | — | — |
| 2000-03-29 | $34.63 | $100.03 | 42,200 | — | — |
| 2000-03-28 | $35.69 | $103.10 | 6,400 | — | — |
| 2000-03-27 | $35.56 | $102.74 | 13,000 | — | — |
| 2000-03-24 | $35.06 | $101.29 | 5,900 | — | — |
| 2000-03-23 | $35.00 | $101.11 | 21,300 | — | — |
| 2000-03-22 | $35.00 | $101.11 | 11,800 | — | — |
| 2000-03-21 | $33.88 | $97.86 | 19,400 | — | — |
| 2000-03-20 | $33.50 | $96.78 | 32,800 | — | — |
| 2000-03-17 | $32.63 | $94.25 | 18,600 | — | — |
| 2000-03-16 | $32.25 | $93.17 | 30,300 | — | — |
| 2000-03-15 | $30.38 | $87.75 | 11,100 | — | — |
| 2000-03-14 | $30.25 | $87.39 | 20,200 | — | — |
| 2000-03-13 | $30.44 | $87.93 | 90,500 | — | — |
| 2000-03-10 | $31.00 | $89.56 | 6,600 | — | — |
| 2000-03-09 | $30.75 | $88.83 | 10,200 | — | — |
| 2000-03-08 | $31.00 | $89.56 | 7,900 | — | — |
| 2000-03-07 | $31.56 | $91.18 | 32,600 | — | — |
| 2000-03-06 | $31.88 | $92.08 | 43,800 | — | — |
| 2000-03-03 | $30.75 | $88.83 | 17,300 | — | — |
| 2000-03-02 | $30.50 | $88.11 | 5,900 | — | — |
| 2000-03-01 | $30.19 | $87.21 | 19,700 | — | — |
| 2000-02-29 | $30.13 | $87.03 | 25,200 | — | — |
| 2000-02-28 | $30.00 | $86.67 | 13,400 | — | — |
| 2000-02-25 | $29.94 | $86.49 | 7,900 | — | — |
| 2000-02-24 | $29.88 | $86.31 | 18,000 | — | — |
| 2000-02-23 | $29.56 | $85.40 | 10,600 | — | — |
| 2000-02-22 | $29.38 | $84.86 | 19,700 | — | — |
| 2000-02-18 | $29.00 | $83.78 | 13,300 | — | — |
| 2000-02-17 | $29.38 | $84.86 | 8,900 | — | — |
| 2000-02-16 | $29.00 | $83.78 | 10,500 | — | — |
| 2000-02-15 | $29.38 | $84.86 | 9,600 | — | — |
| 2000-02-14 | $29.13 | $84.14 | 21,500 | — | — |
| 2000-02-11 | $29.94 | $86.49 | 9,100 | — | — |
| 2000-02-10 | $29.75 | $85.94 | 5,700 | — | — |
| 2000-02-09 | $29.94 | $86.49 | 13,800 | — | — |
| 2000-02-08 | $29.75 | $85.94 | 11,300 | — | — |
| 2000-02-07 | $29.00 | $83.78 | 13,500 | — | — |
| 2000-02-04 | $29.25 | $84.50 | 8,100 | — | — |
| 2000-02-03 | $29.06 | $83.96 | 5,400 | — | — |
| 2000-02-02 | $28.75 | $83.06 | 4,300 | — | — |
| 2000-02-01 | $28.75 | $83.06 | 15,200 | — | — |
| 2000-01-31 | $28.38 | $81.97 | 31,400 | — | — |
| 2000-01-28 | $28.06 | $81.07 | 15,200 | — | — |
| 2000-01-27 | $28.81 | $83.24 | 11,700 | — | — |
| 2000-01-26 | $29.00 | $83.78 | 14,100 | — | — |
| 2000-01-25 | $28.88 | $83.42 | 4,900 | — | — |
| 2000-01-24 | $29.13 | $84.14 | 9,200 | — | — |
| 2000-01-21 | $29.00 | $83.78 | 23,200 | — | — |
| 2000-01-20 | $29.13 | $84.14 | 15,000 | — | — |
| 2000-01-19 | $29.25 | $84.50 | 70,100 | — | — |
| 2000-01-18 | $28.75 | $83.06 | 10,100 | — | — |
| 2000-01-14 | $28.19 | $81.43 | 44,800 | — | — |
| 2000-01-13 | $27.63 | $79.81 | 9,200 | — | — |
| 2000-01-12 | $27.44 | $79.26 | 10,400 | — | — |
| 2000-01-11 | $27.44 | $79.26 | 20,800 | — | — |
| 2000-01-10 | $27.44 | $79.26 | 38,300 | — | — |
| 2000-01-07 | $26.88 | $77.64 | 31,700 | — | — |
| 2000-01-06 | $26.44 | $76.37 | 8,300 | — | — |
| 2000-01-05 | $26.31 | $76.01 | 15,900 | — | — |
| 2000-01-04 | $26.56 | $76.74 | 12,500 | — | — |
| 2000-01-03 | $27.38 | $79.08 | 51,800 | — | — |