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 | $28.69 | $42.39 | 387,900 | — | — |
| 2000-12-28 | $29.00 | $42.85 | 264,200 | — | — |
| 2000-12-27 | $28.81 | $42.57 | 565,300 | — | — |
| 2000-12-26 | $28.13 | $41.56 | 391,700 | — | — |
| 2000-12-22 | $27.38 | $40.45 | 292,000 | — | — |
| 2000-12-21 | $27.06 | $39.99 | 378,400 | — | — |
| 2000-12-20 | $26.94 | $39.80 | 480,300 | — | — |
| 2000-12-19 | $27.38 | $40.45 | 543,700 | — | — |
| 2000-12-18 | $28.00 | $41.37 | 790,900 | — | — |
| 2000-12-15 | $28.75 | $42.48 | 684,100 | — | — |
| 2000-12-14 | $28.69 | $42.39 | 885,400 | — | — |
| 2000-12-13 | $29.13 | $43.03 | 1,012,500 | — | — |
| 2000-12-12 | $31.63 | $46.73 | 711,200 | — | — |
| 2000-12-11 | $32.31 | $47.74 | 297,700 | — | — |
| 2000-12-08 | $32.75 | $48.39 | 271,300 | — | — |
| 2000-12-07 | $33.06 | $48.85 | 749,500 | — | — |
| 2000-12-06 | $31.63 | $46.73 | 881,500 | — | — |
| 2000-12-05 | $33.50 | $49.50 | 914,800 | — | — |
| 2000-12-04 | $33.19 | $49.04 | 342,900 | — | — |
| 2000-12-01 | $33.25 | $49.13 | 418,800 | — | — |
| 2000-11-30 | $33.25 | $49.13 | 427,700 | — | — |
| 2000-11-29 | $33.44 | $49.41 | 459,800 | — | — |
| 2000-11-28 | $33.44 | $49.41 | 367,200 | — | — |
| 2000-11-27 | $33.75 | $49.87 | 338,800 | — | — |
| 2000-11-24 | $33.81 | $49.96 | 94,500 | — | — |
| 2000-11-22 | $33.56 | $49.59 | 262,800 | — | — |
| 2000-11-21 | $34.38 | $50.79 | 169,100 | — | — |
| 2000-11-20 | $34.38 | $50.65 | 151,600 | — | — |
| 2000-11-17 | $34.94 | $51.48 | 225,000 | — | — |
| 2000-11-16 | $34.94 | $51.48 | 267,500 | — | — |
| 2000-11-15 | $34.69 | $51.11 | 510,000 | — | — |
| 2000-11-14 | $34.06 | $50.19 | 417,700 | — | — |
| 2000-11-13 | $33.75 | $49.73 | 210,300 | — | — |
| 2000-11-10 | $33.94 | $50.01 | 210,300 | — | — |
| 2000-11-09 | $34.81 | $51.30 | 271,900 | — | — |
| 2000-11-08 | $35.00 | $51.58 | 335,500 | — | — |
| 2000-11-07 | $34.19 | $50.38 | 219,600 | — | — |
| 2000-11-06 | $34.19 | $50.38 | 503,300 | — | — |
| 2000-11-03 | $34.69 | $51.11 | 445,900 | — | — |
| 2000-11-02 | $35.38 | $52.13 | 1,010,900 | — | — |
| 2000-11-01 | $35.00 | $51.58 | 772,900 | — | — |
| 2000-10-31 | $34.50 | $50.84 | 573,900 | — | — |
| 2000-10-30 | $33.50 | $49.37 | 347,800 | — | — |
| 2000-10-27 | $32.19 | $47.43 | 347,500 | — | — |
| 2000-10-26 | $31.81 | $46.88 | 312,500 | — | — |
| 2000-10-25 | $31.25 | $46.05 | 291,300 | — | — |
| 2000-10-24 | $31.13 | $45.87 | 466,000 | — | — |
| 2000-10-23 | $30.94 | $45.59 | 184,700 | — | — |
| 2000-10-20 | $30.88 | $45.50 | 305,000 | — | — |
| 2000-10-19 | $30.81 | $45.40 | 512,200 | — | — |
| 2000-10-18 | $28.56 | $42.09 | 241,400 | — | — |
| 2000-10-17 | $28.81 | $42.46 | 196,000 | — | — |
| 2000-10-16 | $29.38 | $43.29 | 292,500 | — | — |
| 2000-10-13 | $29.25 | $43.10 | 289,100 | — | — |
| 2000-10-12 | $28.75 | $42.37 | 475,600 | — | — |
| 2000-10-11 | $28.81 | $42.46 | 354,600 | — | — |
| 2000-10-10 | $28.44 | $41.91 | 227,000 | — | — |
| 2000-10-09 | $28.81 | $42.46 | 181,000 | — | — |
| 2000-10-06 | $29.19 | $43.01 | 876,800 | — | — |
| 2000-10-05 | $30.81 | $45.40 | 621,000 | — | — |
| 2000-10-04 | $30.06 | $44.30 | 1,655,500 | — | — |
| 2000-10-03 | $29.94 | $44.12 | 1,590,700 | — | — |
| 2000-10-02 | $26.69 | $39.33 | 516,600 | — | — |
| 2000-09-29 | $26.94 | $39.69 | 255,900 | — | — |
| 2000-09-28 | $27.19 | $40.06 | 407,100 | — | — |
| 2000-09-27 | $26.19 | $38.59 | 428,300 | — | — |
| 2000-09-26 | $25.25 | $37.21 | 361,900 | — | — |
| 2000-09-25 | $25.38 | $37.39 | 225,400 | — | — |
| 2000-09-22 | $25.50 | $37.58 | 341,200 | — | — |
| 2000-09-21 | $24.88 | $36.66 | 337,900 | — | — |
| 2000-09-20 | $24.69 | $36.38 | 399,000 | — | — |
| 2000-09-19 | $25.19 | $37.12 | 337,100 | — | — |
| 2000-09-18 | $25.06 | $36.93 | 303,900 | — | — |
| 2000-09-15 | $25.69 | $37.85 | 286,600 | — | — |
| 2000-09-14 | $26.31 | $38.77 | 302,900 | — | — |
| 2000-09-13 | $26.50 | $39.05 | 431,900 | — | — |
| 2000-09-12 | $26.50 | $39.05 | 351,100 | — | — |
| 2000-09-11 | $26.13 | $38.50 | 270,900 | — | — |
| 2000-09-08 | $26.13 | $38.50 | 426,700 | — | — |
| 2000-09-07 | $24.75 | $36.47 | 329,500 | — | — |
| 2000-09-06 | $25.50 | $37.58 | 378,300 | — | — |
| 2000-09-05 | $25.19 | $37.12 | 193,700 | — | — |
| 2000-09-01 | $25.06 | $36.93 | 281,100 | — | — |
| 2000-08-31 | $25.44 | $37.48 | 290,100 | — | — |
| 2000-08-30 | $25.19 | $37.12 | 292,800 | — | — |
| 2000-08-29 | $25.13 | $37.02 | 205,200 | — | — |
| 2000-08-28 | $25.06 | $36.93 | 158,700 | — | — |
| 2000-08-25 | $24.81 | $36.56 | 113,200 | — | — |
| 2000-08-24 | $25.00 | $36.84 | 441,100 | — | — |
| 2000-08-23 | $25.06 | $36.93 | 294,800 | — | — |
| 2000-08-22 | $25.00 | $36.70 | 114,500 | — | — |
| 2000-08-21 | $25.19 | $36.98 | 171,200 | — | — |
| 2000-08-18 | $25.38 | $37.25 | 322,000 | — | — |
| 2000-08-17 | $25.13 | $36.89 | 90,700 | — | — |
| 2000-08-16 | $25.44 | $37.34 | 97,400 | — | — |
| 2000-08-15 | $25.56 | $37.53 | 233,200 | — | — |
| 2000-08-14 | $25.69 | $37.71 | 387,800 | — | — |
| 2000-08-11 | $25.13 | $36.89 | 100,300 | — | — |
| 2000-08-10 | $25.19 | $36.98 | 358,500 | — | — |
| 2000-08-09 | $24.75 | $36.34 | 115,600 | — | — |
| 2000-08-08 | $24.75 | $36.34 | 94,600 | — | — |
| 2000-08-07 | $24.75 | $36.34 | 193,100 | — | — |
| 2000-08-04 | $25.13 | $36.89 | 197,900 | — | — |
| 2000-08-03 | $24.25 | $35.60 | 282,700 | — | — |
| 2000-08-02 | $24.13 | $35.42 | 215,900 | — | — |
| 2000-08-01 | $24.50 | $35.97 | 224,900 | — | — |
| 2000-07-31 | $23.63 | $34.68 | 330,200 | — | — |
| 2000-07-28 | $23.31 | $34.23 | 125,600 | — | — |
| 2000-07-27 | $23.75 | $34.87 | 327,400 | — | — |
| 2000-07-26 | $23.94 | $35.14 | 640,000 | — | — |
| 2000-07-25 | $25.38 | $37.25 | 356,300 | — | — |
| 2000-07-24 | $25.38 | $37.25 | 186,000 | — | — |
| 2000-07-21 | $25.69 | $37.71 | 295,000 | — | — |
| 2000-07-20 | $25.31 | $37.16 | 228,700 | — | — |
| 2000-07-19 | $25.44 | $37.34 | 183,800 | — | — |
| 2000-07-18 | $25.19 | $36.98 | 242,100 | — | — |
| 2000-07-17 | $25.91 | $38.03 | 181,300 | — | — |
| 2000-07-14 | $26.50 | $38.90 | 220,600 | — | — |
| 2000-07-13 | $25.88 | $37.99 | 207,100 | — | — |
| 2000-07-12 | $26.19 | $38.45 | 208,100 | — | — |
| 2000-07-11 | $25.81 | $37.90 | 314,400 | — | — |
| 2000-07-10 | $25.69 | $37.71 | 317,700 | — | — |
| 2000-07-07 | $26.38 | $38.72 | 143,500 | — | — |
| 2000-07-06 | $26.00 | $38.17 | 147,200 | — | — |
| 2000-07-05 | $26.25 | $38.54 | 138,800 | — | — |
| 2000-07-03 | $26.88 | $39.46 | 125,700 | — | — |
| 2000-06-30 | $26.25 | $38.54 | 372,000 | — | — |
| 2000-06-29 | $27.00 | $39.64 | 230,100 | — | — |
| 2000-06-28 | $26.84 | $39.41 | 283,500 | — | — |
| 2000-06-27 | $26.25 | $38.54 | 293,400 | — | — |
| 2000-06-26 | $25.88 | $37.99 | 137,100 | — | — |
| 2000-06-23 | $26.25 | $38.54 | 159,400 | — | — |
| 2000-06-22 | $25.81 | $37.90 | 250,100 | — | — |
| 2000-06-21 | $26.06 | $38.26 | 191,500 | — | — |
| 2000-06-20 | $26.19 | $38.45 | 197,900 | — | — |
| 2000-06-19 | $25.88 | $37.99 | 309,000 | — | — |
| 2000-06-16 | $26.19 | $38.45 | 443,700 | — | — |
| 2000-06-15 | $26.63 | $39.09 | 413,100 | — | — |
| 2000-06-14 | $26.88 | $39.46 | 475,600 | — | — |
| 2000-06-13 | $27.06 | $39.73 | 126,000 | — | — |
| 2000-06-12 | $27.00 | $39.64 | 160,400 | — | — |
| 2000-06-09 | $27.88 | $40.92 | 173,600 | — | — |
| 2000-06-08 | $27.88 | $40.92 | 205,100 | — | — |
| 2000-06-07 | $28.00 | $41.11 | 384,600 | — | — |
| 2000-06-06 | $27.75 | $40.74 | 169,300 | — | — |
| 2000-06-05 | $28.06 | $41.20 | 275,900 | — | — |
| 2000-06-02 | $28.06 | $41.20 | 397,500 | — | — |
| 2000-06-01 | $27.63 | $40.56 | 457,400 | — | — |
| 2000-05-31 | $27.69 | $40.65 | 315,600 | — | — |
| 2000-05-30 | $27.31 | $40.10 | 319,500 | — | — |
| 2000-05-26 | $26.94 | $39.55 | 526,800 | — | — |
| 2000-05-25 | $26.13 | $38.35 | 281,800 | — | — |
| 2000-05-24 | $25.81 | $37.90 | 777,600 | — | — |
| 2000-05-23 | $25.69 | $37.71 | 483,800 | — | — |
| 2000-05-22 | $24.63 | $36.02 | 262,900 | — | — |
| 2000-05-19 | $24.88 | $36.38 | 300,400 | — | — |
| 2000-05-18 | $25.00 | $36.56 | 409,800 | — | — |
| 2000-05-17 | $24.63 | $36.02 | 395,200 | — | — |
| 2000-05-16 | $24.81 | $36.29 | 399,300 | — | — |
| 2000-05-15 | $24.81 | $36.29 | 192,500 | — | — |
| 2000-05-12 | $24.38 | $35.65 | 273,700 | — | — |
| 2000-05-11 | $24.13 | $35.28 | 516,900 | — | — |
| 2000-05-10 | $23.81 | $34.83 | 474,900 | — | — |
| 2000-05-09 | $24.50 | $35.83 | 550,100 | — | — |
| 2000-05-08 | $24.94 | $36.47 | 332,500 | — | — |
| 2000-05-05 | $25.06 | $36.66 | 268,800 | — | — |
| 2000-05-04 | $24.88 | $36.38 | 644,000 | — | — |
| 2000-05-03 | $24.63 | $36.02 | 686,500 | — | — |
| 2000-05-02 | $24.75 | $36.20 | 542,700 | — | — |
| 2000-05-01 | $25.00 | $36.56 | 433,100 | — | — |
| 2000-04-28 | $24.38 | $35.65 | 272,600 | — | — |
| 2000-04-27 | $24.75 | $36.20 | 468,800 | — | — |
| 2000-04-26 | $25.13 | $36.75 | 547,900 | — | — |
| 2000-04-25 | $26.44 | $38.67 | 525,500 | — | — |
| 2000-04-24 | $25.31 | $37.02 | 331,300 | — | — |
| 2000-04-20 | $25.56 | $37.39 | 479,000 | — | — |
| 2000-04-19 | $24.69 | $36.11 | 804,000 | — | — |
| 2000-04-18 | $25.50 | $37.30 | 1,130,700 | — | — |
| 2000-04-17 | $25.94 | $37.94 | 920,100 | — | — |
| 2000-04-14 | $26.44 | $38.67 | 751,700 | — | — |
| 2000-04-13 | $27.06 | $39.58 | 475,400 | — | — |
| 2000-04-12 | $28.63 | $41.87 | 409,200 | — | — |
| 2000-04-11 | $28.06 | $41.04 | 316,100 | — | — |
| 2000-04-10 | $27.69 | $40.49 | 219,800 | — | — |
| 2000-04-07 | $28.31 | $41.41 | 593,200 | — | — |
| 2000-04-06 | $27.06 | $39.58 | 359,300 | — | — |
| 2000-04-05 | $25.94 | $37.94 | 337,300 | — | — |
| 2000-04-04 | $25.75 | $37.66 | 470,200 | — | — |
| 2000-04-03 | $26.00 | $38.03 | 455,700 | — | — |
| 2000-03-31 | $25.25 | $36.93 | 405,200 | — | — |
| 2000-03-30 | $24.69 | $36.11 | 352,800 | — | — |
| 2000-03-29 | $24.25 | $35.47 | 567,900 | — | — |
| 2000-03-28 | $24.94 | $36.47 | 421,900 | — | — |
| 2000-03-27 | $24.75 | $36.20 | 387,300 | — | — |
| 2000-03-24 | $24.25 | $35.47 | 485,100 | — | — |
| 2000-03-23 | $24.00 | $35.10 | 447,600 | — | — |
| 2000-03-22 | $23.13 | $33.82 | 395,600 | — | — |
| 2000-03-21 | $22.88 | $33.46 | 334,700 | — | — |
| 2000-03-20 | $22.75 | $33.27 | 446,600 | — | — |
| 2000-03-17 | $24.00 | $35.10 | 873,600 | — | — |
| 2000-03-16 | $24.31 | $35.56 | 644,800 | — | — |
| 2000-03-15 | $22.19 | $32.45 | 505,400 | — | — |
| 2000-03-14 | $21.56 | $31.54 | 309,900 | — | — |
| 2000-03-13 | $22.00 | $32.18 | 548,600 | — | — |
| 2000-03-10 | $22.06 | $32.27 | 361,800 | — | — |
| 2000-03-09 | $21.44 | $31.35 | 553,100 | — | — |
| 2000-03-08 | $20.94 | $30.62 | 328,200 | — | — |
| 2000-03-07 | $20.81 | $30.44 | 507,800 | — | — |
| 2000-03-06 | $21.06 | $30.81 | 374,300 | — | — |
| 2000-03-03 | $21.00 | $30.71 | 418,000 | — | — |
| 2000-03-02 | $21.13 | $30.90 | 1,622,000 | — | — |
| 2000-03-01 | $21.06 | $30.81 | 273,400 | — | — |
| 2000-02-29 | $21.19 | $30.99 | 312,200 | — | — |
| 2000-02-28 | $21.19 | $30.99 | 460,900 | — | — |
| 2000-02-25 | $21.38 | $31.26 | 425,700 | — | — |
| 2000-02-24 | $21.94 | $32.08 | 508,300 | — | — |
| 2000-02-23 | $21.75 | $31.81 | 378,300 | — | — |
| 2000-02-22 | $21.19 | $30.99 | 423,700 | — | — |
| 2000-02-18 | $21.31 | $31.17 | 590,400 | — | — |
| 2000-02-17 | $21.75 | $31.67 | 426,500 | — | — |
| 2000-02-16 | $21.75 | $31.67 | 424,000 | — | — |
| 2000-02-15 | $21.94 | $31.95 | 455,800 | — | — |
| 2000-02-14 | $22.00 | $32.04 | 366,100 | — | — |
| 2000-02-11 | $22.19 | $32.31 | 863,500 | — | — |
| 2000-02-10 | $21.94 | $31.95 | 581,700 | — | — |
| 2000-02-09 | $21.50 | $31.31 | 494,500 | — | — |
| 2000-02-08 | $22.06 | $32.13 | 349,700 | — | — |
| 2000-02-07 | $21.31 | $31.04 | 211,900 | — | — |
| 2000-02-04 | $21.63 | $31.49 | 445,700 | — | — |
| 2000-02-03 | $21.75 | $31.67 | 530,600 | — | — |
| 2000-02-02 | $21.50 | $31.31 | 595,900 | — | — |
| 2000-02-01 | $21.00 | $30.58 | 788,700 | — | — |
| 2000-01-31 | $21.50 | $31.31 | 358,900 | — | — |
| 2000-01-28 | $21.56 | $31.40 | 762,300 | — | — |
| 2000-01-27 | $21.44 | $31.22 | 1,049,800 | — | — |
| 2000-01-26 | $21.25 | $30.95 | 877,900 | — | — |
| 2000-01-25 | $21.25 | $30.95 | 1,474,900 | — | — |
| 2000-01-24 | $19.88 | $28.94 | 710,800 | — | — |
| 2000-01-21 | $20.44 | $29.76 | 406,600 | — | — |
| 2000-01-20 | $20.69 | $30.13 | 268,600 | — | — |
| 2000-01-19 | $21.19 | $30.86 | 366,200 | — | — |
| 2000-01-18 | $21.06 | $30.67 | 433,200 | — | — |
| 2000-01-14 | $21.25 | $30.95 | 759,200 | — | — |
| 2000-01-13 | $20.31 | $29.58 | 822,600 | — | — |
| 2000-01-12 | $21.56 | $31.40 | 333,100 | — | — |
| 2000-01-11 | $22.56 | $32.86 | 478,700 | — | — |
| 2000-01-10 | $21.94 | $31.95 | 270,200 | — | — |
| 2000-01-07 | $22.13 | $32.22 | 357,000 | — | — |
| 2000-01-06 | $21.13 | $30.76 | 491,100 | — | — |
| 2000-01-05 | $21.38 | $31.13 | 362,400 | — | — |
| 2000-01-04 | $21.63 | $31.49 | 529,100 | — | — |
| 2000-01-03 | $22.38 | $32.58 | 440,100 | — | — |