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 | $27.19 | $37.95 | 1,860,710 | — | — |
| 2000-12-28 | $26.10 | $36.43 | 1,600,243 | — | — |
| 2000-12-27 | $26.39 | $36.84 | 938,933 | — | — |
| 2000-12-26 | $25.89 | $36.14 | 634,309 | — | — |
| 2000-12-22 | $25.64 | $35.78 | 1,021,727 | — | — |
| 2000-12-21 | $24.93 | $34.79 | 1,096,316 | — | — |
| 2000-12-20 | $24.72 | $34.50 | 2,008,397 | — | — |
| 2000-12-19 | $26.23 | $36.60 | 720,833 | — | — |
| 2000-12-18 | $26.81 | $37.42 | 725,905 | — | — |
| 2000-12-15 | $26.56 | $37.07 | 1,334,108 | — | — |
| 2000-12-14 | $27.57 | $38.47 | 1,395,420 | — | — |
| 2000-12-13 | $27.74 | $38.71 | 1,807,005 | — | — |
| 2000-12-12 | $27.48 | $38.36 | 845,547 | — | — |
| 2000-12-11 | $27.06 | $37.77 | 1,581,894 | — | — |
| 2000-12-08 | $27.19 | $37.95 | 953,701 | — | — |
| 2000-12-07 | $27.32 | $38.12 | 637,889 | — | — |
| 2000-12-06 | $27.94 | $39.00 | 986,819 | — | — |
| 2000-12-05 | $28.57 | $39.88 | 1,045,745 | — | — |
| 2000-12-04 | $27.78 | $38.77 | 1,231,920 | — | — |
| 2000-12-01 | $27.23 | $38.01 | 1,656,036 | — | — |
| 2000-11-30 | $27.44 | $38.30 | 1,684,977 | — | — |
| 2000-11-29 | $28.78 | $40.17 | 713,225 | — | — |
| 2000-11-28 | $28.66 | $39.99 | 788,560 | — | — |
| 2000-11-27 | $29.33 | $40.81 | 663,548 | — | — |
| 2000-11-24 | $29.66 | $41.28 | 265,240 | — | — |
| 2000-11-22 | $28.66 | $39.88 | 405,618 | — | — |
| 2000-11-21 | $28.78 | $40.05 | 862,255 | — | — |
| 2000-11-20 | $28.49 | $39.65 | 1,127,346 | — | — |
| 2000-11-17 | $28.66 | $39.88 | 753,354 | — | — |
| 2000-11-16 | $28.57 | $39.76 | 763,647 | — | — |
| 2000-11-15 | $28.36 | $39.47 | 1,007,406 | — | — |
| 2000-11-14 | $27.44 | $38.19 | 1,946,338 | — | — |
| 2000-11-13 | $27.53 | $38.31 | 923,866 | — | — |
| 2000-11-10 | $27.65 | $38.48 | 492,440 | — | — |
| 2000-11-09 | $28.61 | $39.82 | 752,459 | — | — |
| 2000-11-08 | $28.82 | $40.11 | 672,051 | — | — |
| 2000-11-07 | $28.87 | $40.17 | 507,656 | — | — |
| 2000-11-06 | $28.91 | $40.23 | 351,466 | — | — |
| 2000-11-03 | $28.91 | $40.23 | 872,399 | — | — |
| 2000-11-02 | $28.99 | $40.35 | 774,090 | — | — |
| 2000-11-01 | $28.66 | $39.88 | 715,462 | — | — |
| 2000-10-31 | $28.45 | $39.59 | 823,766 | — | — |
| 2000-10-30 | $27.44 | $38.19 | 1,231,920 | — | — |
| 2000-10-27 | $26.73 | $37.20 | 1,058,425 | — | — |
| 2000-10-26 | $25.85 | $35.97 | 862,404 | — | — |
| 2000-10-25 | $25.26 | $35.16 | 555,990 | — | — |
| 2000-10-24 | $25.60 | $35.62 | 1,097,212 | — | — |
| 2000-10-23 | $25.26 | $35.16 | 1,448,677 | — | — |
| 2000-10-20 | $24.80 | $34.52 | 1,203,278 | — | — |
| 2000-10-19 | $25.22 | $35.10 | 1,354,694 | — | — |
| 2000-10-18 | $25.05 | $34.87 | 3,137,234 | — | — |
| 2000-10-17 | $24.13 | $33.58 | 7,168,051 | — | — |
| 2000-10-16 | $28.82 | $40.11 | 655,045 | — | — |
| 2000-10-13 | $29.03 | $40.40 | 1,275,630 | — | — |
| 2000-10-12 | $27.69 | $38.54 | 723,518 | — | — |
| 2000-10-11 | $28.66 | $39.88 | 895,223 | — | — |
| 2000-10-10 | $28.45 | $39.59 | 815,114 | — | — |
| 2000-10-09 | $29.20 | $40.64 | 570,610 | — | — |
| 2000-10-06 | $28.61 | $39.82 | 2,122,966 | — | — |
| 2000-10-05 | $29.96 | $41.69 | 1,090,946 | — | — |
| 2000-10-04 | $30.79 | $42.85 | 1,056,784 | — | — |
| 2000-10-03 | $31.63 | $44.02 | 1,054,099 | — | — |
| 2000-10-02 | $31.30 | $43.55 | 565,239 | — | — |
| 2000-09-29 | $31.46 | $43.79 | 1,069,166 | — | — |
| 2000-09-28 | $32.89 | $45.77 | 943,110 | — | — |
| 2000-09-27 | $31.59 | $43.96 | 943,856 | — | — |
| 2000-09-26 | $31.30 | $43.55 | 615,960 | — | — |
| 2000-09-25 | $31.59 | $43.96 | 669,217 | — | — |
| 2000-09-22 | $30.54 | $42.50 | 635,801 | — | — |
| 2000-09-21 | $30.75 | $42.80 | 604,175 | — | — |
| 2000-09-20 | $31.13 | $43.32 | 814,219 | — | — |
| 2000-09-19 | $31.51 | $43.84 | 1,885,324 | — | — |
| 2000-09-18 | $32.13 | $44.72 | 982,791 | — | — |
| 2000-09-15 | $33.31 | $46.35 | 1,440,920 | — | — |
| 2000-09-14 | $34.40 | $47.87 | 342,664 | — | — |
| 2000-09-13 | $34.35 | $47.81 | 739,331 | — | — |
| 2000-09-12 | $33.56 | $46.70 | 891,643 | — | — |
| 2000-09-11 | $33.27 | $46.29 | 521,530 | — | — |
| 2000-09-08 | $32.85 | $45.71 | 604,324 | — | — |
| 2000-09-07 | $32.89 | $45.77 | 411,436 | — | — |
| 2000-09-06 | $33.22 | $46.23 | 346,841 | — | — |
| 2000-09-05 | $32.64 | $45.42 | 339,979 | — | — |
| 2000-09-01 | $32.39 | $45.07 | 704,423 | — | — |
| 2000-08-31 | $32.77 | $45.61 | 664,294 | — | — |
| 2000-08-30 | $33.10 | $46.06 | 600,147 | — | — |
| 2000-08-29 | $33.64 | $46.82 | 670,858 | — | — |
| 2000-08-28 | $33.01 | $45.83 | 451,714 | — | — |
| 2000-08-25 | $32.80 | $45.54 | 771,405 | — | — |
| 2000-08-24 | $32.39 | $44.95 | 395,921 | — | — |
| 2000-08-23 | $31.84 | $44.20 | 523,171 | — | — |
| 2000-08-22 | $32.18 | $44.66 | 445,747 | — | — |
| 2000-08-21 | $32.39 | $44.95 | 546,443 | — | — |
| 2000-08-18 | $32.64 | $45.30 | 282,396 | — | — |
| 2000-08-17 | $32.68 | $45.36 | 277,771 | — | — |
| 2000-08-16 | $32.22 | $44.72 | 421,878 | — | — |
| 2000-08-15 | $32.22 | $44.72 | 308,055 | — | — |
| 2000-08-14 | $32.43 | $45.01 | 335,056 | — | — |
| 2000-08-11 | $32.22 | $44.72 | 510,789 | — | — |
| 2000-08-10 | $31.30 | $43.44 | 228,244 | — | — |
| 2000-08-09 | $31.09 | $43.15 | 371,903 | — | — |
| 2000-08-08 | $31.63 | $43.91 | 701,589 | — | — |
| 2000-08-07 | $30.71 | $42.63 | 837,193 | — | — |
| 2000-08-04 | $30.17 | $41.87 | 444,703 | — | — |
| 2000-08-03 | $30.25 | $41.99 | 743,657 | — | — |
| 2000-08-02 | $30.84 | $42.80 | 627,149 | — | — |
| 2000-08-01 | $30.79 | $42.74 | 698,307 | — | — |
| 2000-07-31 | $30.71 | $42.63 | 711,136 | — | — |
| 2000-07-28 | $30.92 | $42.92 | 911,782 | — | — |
| 2000-07-27 | $31.59 | $43.85 | 956,536 | — | — |
| 2000-07-26 | $31.17 | $43.27 | 670,112 | — | — |
| 2000-07-25 | $31.84 | $44.20 | 524,513 | — | — |
| 2000-07-24 | $31.67 | $43.97 | 758,277 | — | — |
| 2000-07-21 | $31.21 | $43.33 | 472,748 | — | — |
| 2000-07-20 | $31.46 | $43.68 | 757,978 | — | — |
| 2000-07-19 | $30.75 | $42.69 | 612,231 | — | — |
| 2000-07-18 | $31.38 | $43.56 | 1,553,699 | — | — |
| 2000-07-17 | $30.84 | $42.80 | 805,119 | — | — |
| 2000-07-14 | $31.42 | $43.62 | 826,899 | — | — |
| 2000-07-13 | $30.75 | $42.69 | 777,670 | — | — |
| 2000-07-12 | $30.00 | $41.64 | 851,066 | — | — |
| 2000-07-11 | $29.37 | $40.77 | 475,284 | — | — |
| 2000-07-10 | $29.24 | $40.59 | 702,036 | — | — |
| 2000-07-07 | $29.16 | $40.48 | 1,001,886 | — | — |
| 2000-07-06 | $28.20 | $39.14 | 839,132 | — | — |
| 2000-07-05 | $27.74 | $38.50 | 886,123 | — | — |
| 2000-07-03 | $28.24 | $39.20 | 366,085 | — | — |
| 2000-06-30 | $27.19 | $37.74 | 1,762,848 | — | — |
| 2000-06-29 | $27.53 | $38.21 | 1,366,927 | — | — |
| 2000-06-28 | $29.43 | $40.85 | 666,084 | — | — |
| 2000-06-27 | $28.91 | $40.13 | 664,443 | — | — |
| 2000-06-26 | $29.24 | $40.59 | 998,306 | — | — |
| 2000-06-23 | $29.41 | $40.83 | 583,141 | — | — |
| 2000-06-22 | $30.37 | $42.16 | 669,217 | — | — |
| 2000-06-21 | $30.21 | $41.93 | 1,441,367 | — | — |
| 2000-06-20 | $29.45 | $40.88 | 2,403,870 | — | — |
| 2000-06-19 | $30.67 | $42.57 | 1,636,792 | — | — |
| 2000-06-16 | $31.55 | $43.79 | 1,287,116 | — | — |
| 2000-06-15 | $32.18 | $44.66 | 725,905 | — | — |
| 2000-06-14 | $32.60 | $45.25 | 849,873 | — | — |
| 2000-06-13 | $32.76 | $45.48 | 576,278 | — | — |
| 2000-06-12 | $32.16 | $44.63 | 940,424 | — | — |
| 2000-06-09 | $33.35 | $46.29 | 604,175 | — | — |
| 2000-06-08 | $32.93 | $45.71 | 412,629 | — | — |
| 2000-06-07 | $32.89 | $45.65 | 1,051,712 | — | — |
| 2000-06-06 | $33.73 | $46.82 | 617,899 | — | — |
| 2000-06-05 | $33.27 | $46.18 | 664,891 | — | — |
| 2000-06-02 | $33.43 | $46.41 | 912,528 | — | — |
| 2000-06-01 | $32.72 | $45.42 | 1,586,369 | — | — |
| 2000-05-31 | $31.17 | $43.27 | 1,299,200 | — | — |
| 2000-05-30 | $33.14 | $46.00 | 401,142 | — | — |
| 2000-05-26 | $32.47 | $45.07 | 460,217 | — | — |
| 2000-05-25 | $32.97 | $45.77 | 569,416 | — | — |
| 2000-05-24 | $33.43 | $46.41 | 775,432 | — | — |
| 2000-05-23 | $33.35 | $46.19 | 494,379 | — | — |
| 2000-05-22 | $33.81 | $46.82 | 406,513 | — | — |
| 2000-05-19 | $34.19 | $47.35 | 742,911 | — | — |
| 2000-05-18 | $35.57 | $49.26 | 463,648 | — | — |
| 2000-05-17 | $35.53 | $49.20 | 555,393 | — | — |
| 2000-05-16 | $35.15 | $48.68 | 976,526 | — | — |
| 2000-05-15 | $34.52 | $47.81 | 761,260 | — | — |
| 2000-05-12 | $34.44 | $47.69 | 402,783 | — | — |
| 2000-05-11 | $33.89 | $46.94 | 505,269 | — | — |
| 2000-05-10 | $33.43 | $46.30 | 405,618 | — | — |
| 2000-05-09 | $34.19 | $47.35 | 495,722 | — | — |
| 2000-05-08 | $34.69 | $48.04 | 719,938 | — | — |
| 2000-05-05 | $34.86 | $48.27 | 550,172 | — | — |
| 2000-05-04 | $34.82 | $48.22 | 538,238 | — | — |
| 2000-05-03 | $34.61 | $47.93 | 1,373,342 | — | — |
| 2000-05-02 | $34.98 | $48.45 | 713,225 | — | — |
| 2000-05-01 | $35.53 | $49.20 | 1,130,329 | — | — |
| 2000-04-28 | $34.06 | $47.17 | 917,003 | — | — |
| 2000-04-27 | $34.48 | $47.75 | 1,359,767 | — | — |
| 2000-04-26 | $35.53 | $49.20 | 768,421 | — | — |
| 2000-04-25 | $36.07 | $49.96 | 1,368,568 | — | — |
| 2000-04-24 | $35.53 | $49.20 | 1,272,646 | — | — |
| 2000-04-20 | $33.89 | $46.94 | 505,418 | — | — |
| 2000-04-19 | $33.77 | $46.77 | 698,009 | — | — |
| 2000-04-18 | $33.68 | $46.65 | 1,082,592 | — | — |
| 2000-04-17 | $33.85 | $46.88 | 1,353,501 | — | — |
| 2000-04-14 | $34.23 | $47.40 | 1,213,273 | — | — |
| 2000-04-13 | $35.53 | $49.20 | 1,815,061 | — | — |
| 2000-04-12 | $35.03 | $48.51 | 1,804,768 | — | — |
| 2000-04-11 | $35.19 | $48.74 | 2,243,801 | — | — |
| 2000-04-10 | $34.19 | $47.35 | 841,071 | — | — |
| 2000-04-07 | $33.56 | $46.48 | 1,711,680 | — | — |
| 2000-04-06 | $33.68 | $46.65 | 582,096 | — | — |
| 2000-04-05 | $33.22 | $46.01 | 1,090,349 | — | — |
| 2000-04-04 | $33.47 | $46.36 | 1,110,787 | — | — |
| 2000-04-03 | $32.13 | $44.50 | 819,739 | — | — |
| 2000-03-31 | $32.09 | $44.44 | 1,083,785 | — | — |
| 2000-03-30 | $32.13 | $44.50 | 866,581 | — | — |
| 2000-03-29 | $31.59 | $43.75 | 703,081 | — | — |
| 2000-03-28 | $30.96 | $42.88 | 993,532 | — | — |
| 2000-03-27 | $30.88 | $42.76 | 523,320 | — | — |
| 2000-03-24 | $30.84 | $42.70 | 887,466 | — | — |
| 2000-03-23 | $31.30 | $43.34 | 863,746 | — | — |
| 2000-03-22 | $31.46 | $43.57 | 2,070,157 | — | — |
| 2000-03-21 | $31.04 | $42.99 | 605,816 | — | — |
| 2000-03-20 | $30.63 | $42.41 | 1,276,972 | — | — |
| 2000-03-17 | $30.08 | $41.66 | 1,208,648 | — | — |
| 2000-03-16 | $29.70 | $41.14 | 1,375,430 | — | — |
| 2000-03-15 | $28.36 | $39.28 | 774,090 | — | — |
| 2000-03-14 | $27.02 | $37.42 | 724,413 | — | — |
| 2000-03-13 | $27.48 | $38.06 | 805,865 | — | — |
| 2000-03-10 | $27.99 | $38.76 | 846,740 | — | — |
| 2000-03-09 | $27.74 | $38.41 | 959,967 | — | — |
| 2000-03-08 | $27.06 | $37.48 | 952,060 | — | — |
| 2000-03-07 | $27.32 | $37.83 | 1,250,120 | — | — |
| 2000-03-06 | $27.99 | $38.76 | 1,008,748 | — | — |
| 2000-03-03 | $27.99 | $38.76 | 1,089,156 | — | — |
| 2000-03-02 | $26.14 | $36.21 | 1,390,199 | — | — |
| 2000-03-01 | $25.64 | $35.51 | 993,085 | — | — |
| 2000-02-29 | $25.85 | $35.80 | 1,175,083 | — | — |
| 2000-02-28 | $25.01 | $34.64 | 1,071,553 | — | — |
| 2000-02-25 | $24.89 | $34.46 | 1,045,745 | — | — |
| 2000-02-24 | $25.47 | $35.17 | 940,424 | — | — |
| 2000-02-23 | $25.77 | $35.58 | 686,671 | — | — |
| 2000-02-22 | $25.81 | $35.63 | 508,253 | — | — |
| 2000-02-18 | $25.43 | $35.11 | 803,180 | — | — |
| 2000-02-17 | $25.98 | $35.86 | 649,376 | — | — |
| 2000-02-16 | $26.10 | $36.04 | 547,934 | — | — |
| 2000-02-15 | $26.10 | $36.04 | 884,930 | — | — |
| 2000-02-14 | $25.89 | $35.75 | 602,385 | — | — |
| 2000-02-11 | $25.77 | $35.58 | 923,120 | — | — |
| 2000-02-10 | $26.27 | $36.27 | 653,702 | — | — |
| 2000-02-09 | $26.39 | $36.44 | 1,330,378 | — | — |
| 2000-02-08 | $26.86 | $37.08 | 1,111,682 | — | — |
| 2000-02-07 | $27.36 | $37.77 | 1,081,249 | — | — |
| 2000-02-04 | $27.27 | $37.66 | 2,066,875 | — | — |
| 2000-02-03 | $27.27 | $37.66 | 674,438 | — | — |
| 2000-02-02 | $27.27 | $37.66 | 1,002,632 | — | — |
| 2000-02-01 | $27.23 | $37.60 | 749,774 | — | — |
| 2000-01-31 | $27.02 | $37.31 | 1,193,283 | — | — |
| 2000-01-28 | $27.48 | $37.95 | 889,107 | — | — |
| 2000-01-27 | $28.20 | $38.93 | 615,811 | — | — |
| 2000-01-26 | $28.74 | $39.68 | 820,783 | — | — |
| 2000-01-25 | $29.03 | $40.09 | 1,058,425 | — | — |
| 2000-01-24 | $29.03 | $40.09 | 824,065 | — | — |
| 2000-01-21 | $29.75 | $41.07 | 830,181 | — | — |
| 2000-01-20 | $30.00 | $41.42 | 1,585,325 | — | — |
| 2000-01-19 | $30.71 | $42.40 | 1,537,439 | — | — |
| 2000-01-18 | $30.67 | $42.34 | 1,554,893 | — | — |
| 2000-01-14 | $30.37 | $41.94 | 971,006 | — | — |
| 2000-01-13 | $30.63 | $42.29 | 471,555 | — | — |
| 2000-01-12 | $30.96 | $42.75 | 418,149 | — | — |
| 2000-01-11 | $30.67 | $42.34 | 663,548 | — | — |
| 2000-01-10 | $30.54 | $42.17 | 878,366 | — | — |
| 2000-01-07 | $29.91 | $41.30 | 1,742,262 | — | — |
| 2000-01-06 | $29.12 | $40.20 | 993,532 | — | — |
| 2000-01-05 | $28.99 | $40.03 | 930,877 | — | — |
| 2000-01-04 | $28.87 | $39.86 | 404,275 | — | — |
| 2000-01-03 | $29.41 | $40.61 | 730,380 | — | — |