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
- 1995-11-17 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 | $21.91 | $22.56 | 2,191,400 | — | — |
| 2000-12-28 | $21.72 | $22.37 | 939,400 | — | — |
| 2000-12-27 | $21.22 | $21.85 | 820,400 | — | — |
| 2000-12-26 | $20.44 | $21.05 | 1,088,600 | — | — |
| 2000-12-22 | $20.06 | $20.66 | 2,823,400 | — | — |
| 2000-12-21 | $20.06 | $20.66 | 7,127,200 | — | — |
| 2000-12-20 | $22.03 | $22.69 | 2,792,000 | — | — |
| 2000-12-19 | $21.91 | $22.56 | 1,058,000 | — | — |
| 2000-12-18 | $21.81 | $22.46 | 1,284,800 | — | — |
| 2000-12-15 | $21.19 | $21.82 | 1,641,200 | — | — |
| 2000-12-14 | $21.44 | $22.08 | 1,567,000 | — | — |
| 2000-12-13 | $22.03 | $22.69 | 1,128,600 | — | — |
| 2000-12-12 | $21.91 | $22.53 | 1,764,800 | — | — |
| 2000-12-11 | $21.81 | $22.44 | 1,096,600 | — | — |
| 2000-12-08 | $22.25 | $22.89 | 660,600 | — | — |
| 2000-12-07 | $22.09 | $22.73 | 1,093,600 | — | — |
| 2000-12-06 | $21.84 | $22.47 | 765,800 | — | — |
| 2000-12-05 | $21.88 | $22.50 | 1,167,200 | — | — |
| 2000-12-04 | $22.41 | $23.05 | 1,109,200 | — | — |
| 2000-12-01 | $22.22 | $22.85 | 1,337,800 | — | — |
| 2000-11-30 | $21.66 | $22.28 | 1,184,200 | — | — |
| 2000-11-29 | $21.25 | $21.86 | 1,497,400 | — | — |
| 2000-11-28 | $21.06 | $21.67 | 1,000,800 | — | — |
| 2000-11-27 | $21.22 | $21.83 | 1,483,200 | — | — |
| 2000-11-24 | $21.28 | $21.89 | 384,000 | — | — |
| 2000-11-22 | $21.38 | $21.99 | 1,353,800 | — | — |
| 2000-11-21 | $21.44 | $22.05 | 1,566,600 | — | — |
| 2000-11-20 | $21.63 | $22.24 | 925,200 | — | — |
| 2000-11-17 | $22.13 | $22.76 | 1,270,800 | — | — |
| 2000-11-16 | $22.03 | $22.66 | 950,800 | — | — |
| 2000-11-15 | $22.28 | $22.92 | 1,328,600 | — | — |
| 2000-11-14 | $21.88 | $22.50 | 1,676,400 | — | — |
| 2000-11-13 | $22.00 | $22.63 | 1,533,200 | — | — |
| 2000-11-10 | $21.94 | $22.57 | 1,620,600 | — | — |
| 2000-11-09 | $22.41 | $23.05 | 1,865,600 | — | — |
| 2000-11-08 | $22.88 | $23.53 | 798,600 | — | — |
| 2000-11-07 | $21.75 | $22.37 | 1,797,800 | — | — |
| 2000-11-06 | $22.47 | $23.11 | 712,800 | — | — |
| 2000-11-03 | $22.59 | $23.24 | 1,076,600 | — | — |
| 2000-11-02 | $22.69 | $23.34 | 1,029,800 | — | — |
| 2000-11-01 | $23.00 | $23.66 | 2,815,600 | — | — |
| 2000-10-31 | $23.22 | $23.88 | 2,343,000 | — | — |
| 2000-10-30 | $22.50 | $23.14 | 1,238,600 | — | — |
| 2000-10-27 | $22.03 | $22.66 | 1,124,600 | — | — |
| 2000-10-26 | $21.44 | $22.05 | 1,280,400 | — | — |
| 2000-10-25 | $21.59 | $22.21 | 2,819,600 | — | — |
| 2000-10-24 | $20.41 | $20.99 | 3,040,800 | — | — |
| 2000-10-23 | $18.66 | $19.19 | 1,526,800 | — | — |
| 2000-10-20 | $18.84 | $19.38 | 2,208,200 | — | — |
| 2000-10-19 | $18.34 | $18.87 | 8,254,400 | — | — |
| 2000-10-18 | $17.56 | $18.07 | 4,098,400 | — | — |
| 2000-10-17 | $17.69 | $18.19 | 1,581,400 | — | — |
| 2000-10-16 | $18.09 | $18.61 | 3,187,200 | — | — |
| 2000-10-13 | $17.56 | $18.07 | 2,809,800 | — | — |
| 2000-10-12 | $17.69 | $18.19 | 4,318,400 | — | — |
| 2000-10-11 | $18.25 | $18.77 | 5,107,200 | — | — |
| 2000-10-10 | $18.69 | $19.22 | 2,104,000 | — | — |
| 2000-10-09 | $18.69 | $19.22 | 1,577,000 | — | — |
| 2000-10-06 | $18.72 | $19.25 | 1,704,400 | — | — |
| 2000-10-05 | $19.06 | $19.61 | 4,201,600 | — | — |
| 2000-10-04 | $18.41 | $18.93 | 1,191,800 | — | — |
| 2000-10-03 | $18.13 | $18.64 | 2,042,400 | — | — |
| 2000-10-02 | $18.31 | $18.84 | 2,259,000 | — | — |
| 2000-09-29 | $18.31 | $18.84 | 1,617,600 | — | — |
| 2000-09-28 | $18.72 | $19.25 | 3,320,800 | — | — |
| 2000-09-27 | $18.00 | $18.52 | 3,189,600 | — | — |
| 2000-09-26 | $18.06 | $18.58 | 2,189,600 | — | — |
| 2000-09-25 | $18.66 | $19.19 | 2,980,800 | — | — |
| 2000-09-22 | $18.66 | $19.19 | 6,374,600 | — | — |
| 2000-09-21 | $17.56 | $18.07 | 4,117,000 | — | — |
| 2000-09-20 | $17.91 | $18.42 | 7,910,800 | — | — |
| 2000-09-19 | $19.06 | $19.61 | 3,929,400 | — | — |
| 2000-09-18 | $19.69 | $20.25 | 1,808,400 | — | — |
| 2000-09-15 | $20.19 | $20.77 | 3,784,000 | — | — |
| 2000-09-14 | $20.56 | $21.15 | 4,590,800 | — | — |
| 2000-09-13 | $21.19 | $21.79 | 1,240,200 | — | — |
| 2000-09-12 | $21.25 | $21.83 | 740,200 | — | — |
| 2000-09-11 | $21.28 | $21.86 | 678,600 | — | — |
| 2000-09-08 | $20.72 | $21.29 | 510,400 | — | — |
| 2000-09-07 | $21.03 | $21.61 | 573,000 | — | — |
| 2000-09-06 | $20.75 | $21.32 | 1,058,200 | — | — |
| 2000-09-05 | $21.06 | $21.64 | 719,800 | — | — |
| 2000-09-01 | $20.91 | $21.48 | 847,600 | — | — |
| 2000-08-31 | $20.47 | $21.03 | 646,400 | — | — |
| 2000-08-30 | $20.78 | $21.35 | 972,000 | — | — |
| 2000-08-29 | $20.91 | $21.48 | 1,496,200 | — | — |
| 2000-08-28 | $20.97 | $21.54 | 1,199,000 | — | — |
| 2000-08-25 | $21.06 | $21.64 | 1,206,000 | — | — |
| 2000-08-24 | $21.00 | $21.58 | 1,241,400 | — | — |
| 2000-08-23 | $21.13 | $21.70 | 1,579,600 | — | — |
| 2000-08-22 | $21.19 | $21.77 | 964,600 | — | — |
| 2000-08-21 | $21.13 | $21.70 | 1,405,800 | — | — |
| 2000-08-18 | $21.50 | $22.09 | 1,301,400 | — | — |
| 2000-08-17 | $21.47 | $22.06 | 2,578,400 | — | — |
| 2000-08-16 | $21.84 | $22.44 | 4,300,400 | — | — |
| 2000-08-15 | $22.53 | $23.15 | 821,400 | — | — |
| 2000-08-14 | $23.00 | $23.63 | 824,400 | — | — |
| 2000-08-11 | $22.56 | $23.18 | 1,017,600 | — | — |
| 2000-08-10 | $22.47 | $23.08 | 1,753,000 | — | — |
| 2000-08-09 | $22.28 | $22.89 | 1,876,200 | — | — |
| 2000-08-08 | $21.94 | $22.54 | 903,400 | — | — |
| 2000-08-07 | $21.88 | $22.47 | 481,400 | — | — |
| 2000-08-04 | $22.50 | $23.12 | 656,800 | — | — |
| 2000-08-03 | $22.66 | $23.28 | 782,400 | — | — |
| 2000-08-02 | $22.75 | $23.37 | 798,200 | — | — |
| 2000-08-01 | $22.38 | $22.99 | 1,020,000 | — | — |
| 2000-07-31 | $22.00 | $22.60 | 865,600 | — | — |
| 2000-07-28 | $22.31 | $22.92 | 413,000 | — | — |
| 2000-07-27 | $22.47 | $23.08 | 322,400 | — | — |
| 2000-07-26 | $22.94 | $23.57 | 548,200 | — | — |
| 2000-07-25 | $22.84 | $23.47 | 808,800 | — | — |
| 2000-07-24 | $22.44 | $23.05 | 336,800 | — | — |
| 2000-07-21 | $22.44 | $23.05 | 1,067,800 | — | — |
| 2000-07-20 | $22.22 | $22.83 | 997,400 | — | — |
| 2000-07-19 | $22.31 | $22.92 | 702,600 | — | — |
| 2000-07-18 | $22.38 | $22.99 | 953,400 | — | — |
| 2000-07-17 | $21.97 | $22.57 | 1,564,600 | — | — |
| 2000-07-14 | $22.44 | $23.05 | 1,873,800 | — | — |
| 2000-07-13 | $22.09 | $22.70 | 2,902,200 | — | — |
| 2000-07-12 | $22.53 | $23.15 | 1,686,000 | — | — |
| 2000-07-11 | $23.38 | $24.02 | 1,731,600 | — | — |
| 2000-07-10 | $23.72 | $24.37 | 693,200 | — | — |
| 2000-07-07 | $24.03 | $24.69 | 642,600 | — | — |
| 2000-07-06 | $23.94 | $24.59 | 681,000 | — | — |
| 2000-07-05 | $24.50 | $25.17 | 1,134,200 | — | — |
| 2000-07-03 | $24.63 | $25.30 | 507,600 | — | — |
| 2000-06-30 | $24.71 | $25.39 | 1,840,600 | — | — |
| 2000-06-29 | $24.19 | $24.85 | 623,200 | — | — |
| 2000-06-28 | $24.06 | $24.72 | 741,800 | — | — |
| 2000-06-27 | $23.91 | $24.56 | 1,722,000 | — | — |
| 2000-06-26 | $22.69 | $23.31 | 744,200 | — | — |
| 2000-06-23 | $22.94 | $23.57 | 844,800 | — | — |
| 2000-06-22 | $22.25 | $22.86 | 729,400 | — | — |
| 2000-06-21 | $22.59 | $23.21 | 793,000 | — | — |
| 2000-06-20 | $22.47 | $23.08 | 652,200 | — | — |
| 2000-06-19 | $22.88 | $23.50 | 740,600 | — | — |
| 2000-06-16 | $23.44 | $24.08 | 598,200 | — | — |
| 2000-06-15 | $23.47 | $24.11 | 1,269,000 | — | — |
| 2000-06-14 | $23.50 | $24.14 | 1,056,200 | — | — |
| 2000-06-13 | $23.44 | $24.05 | 777,000 | — | — |
| 2000-06-12 | $23.66 | $24.28 | 2,099,400 | — | — |
| 2000-06-09 | $23.28 | $23.89 | 973,800 | — | — |
| 2000-06-08 | $22.88 | $23.48 | 1,021,800 | — | — |
| 2000-06-07 | $22.72 | $23.32 | 1,266,200 | — | — |
| 2000-06-06 | $23.13 | $23.73 | 2,191,400 | — | — |
| 2000-06-05 | $23.41 | $24.02 | 2,335,600 | — | — |
| 2000-06-02 | $23.66 | $24.28 | 2,436,600 | — | — |
| 2000-06-01 | $22.84 | $23.44 | 1,344,200 | — | — |
| 2000-05-31 | $22.41 | $23.00 | 2,689,200 | — | — |
| 2000-05-30 | $22.53 | $23.12 | 2,273,000 | — | — |
| 2000-05-26 | $22.13 | $22.71 | 9,714,400 | — | — |
| 2000-05-25 | $21.88 | $22.45 | 2,699,800 | — | — |
| 2000-05-24 | $21.28 | $21.84 | 1,484,800 | — | — |
| 2000-05-23 | $21.31 | $21.87 | 1,679,800 | — | — |
| 2000-05-22 | $22.56 | $23.16 | 1,204,800 | — | — |
| 2000-05-19 | $22.84 | $23.44 | 1,912,600 | — | — |
| 2000-05-18 | $24.78 | $25.43 | 1,198,800 | — | — |
| 2000-05-17 | $24.13 | $24.76 | 1,065,200 | — | — |
| 2000-05-16 | $23.78 | $24.41 | 784,800 | — | — |
| 2000-05-15 | $23.00 | $23.61 | 960,200 | — | — |
| 2000-05-12 | $22.97 | $23.57 | 838,200 | — | — |
| 2000-05-11 | $23.00 | $23.61 | 1,178,400 | — | — |
| 2000-05-10 | $22.25 | $22.84 | 1,331,800 | — | — |
| 2000-05-09 | $21.53 | $22.10 | 1,677,200 | — | — |
| 2000-05-08 | $21.41 | $21.97 | 555,200 | — | — |
| 2000-05-05 | $21.53 | $22.10 | 1,449,200 | — | — |
| 2000-05-04 | $21.53 | $22.10 | 1,121,800 | — | — |
| 2000-05-03 | $21.69 | $22.26 | 1,357,800 | — | — |
| 2000-05-02 | $22.19 | $22.77 | 1,383,600 | — | — |
| 2000-05-01 | $21.75 | $22.32 | 829,800 | — | — |
| 2000-04-28 | $22.09 | $22.68 | 1,394,600 | — | — |
| 2000-04-27 | $21.22 | $21.78 | 2,169,000 | — | — |
| 2000-04-26 | $21.09 | $21.65 | 2,658,000 | — | — |
| 2000-04-25 | $21.84 | $22.42 | 2,304,000 | — | — |
| 2000-04-24 | $22.81 | $23.41 | 932,600 | — | — |
| 2000-04-20 | $23.31 | $23.93 | 388,800 | — | — |
| 2000-04-19 | $23.19 | $23.80 | 1,300,800 | — | — |
| 2000-04-18 | $23.50 | $24.12 | 1,437,200 | — | — |
| 2000-04-17 | $24.19 | $24.82 | 3,380,600 | — | — |
| 2000-04-14 | $23.50 | $24.12 | 1,813,800 | — | — |
| 2000-04-13 | $25.97 | $26.65 | 1,335,800 | — | — |
| 2000-04-12 | $25.66 | $26.33 | 2,470,600 | — | — |
| 2000-04-11 | $25.69 | $26.36 | 2,417,000 | — | — |
| 2000-04-10 | $26.84 | $27.55 | 905,600 | — | — |
| 2000-04-07 | $26.66 | $27.36 | 963,400 | — | — |
| 2000-04-06 | $26.31 | $27.01 | 1,964,600 | — | — |
| 2000-04-05 | $26.38 | $27.07 | 2,084,000 | — | — |
| 2000-04-04 | $25.34 | $26.01 | 1,592,600 | — | — |
| 2000-04-03 | $25.34 | $26.01 | 991,800 | — | — |
| 2000-03-31 | $25.03 | $25.69 | 2,445,600 | — | — |
| 2000-03-30 | $25.25 | $25.91 | 1,788,400 | — | — |
| 2000-03-29 | $24.50 | $25.14 | 2,154,400 | — | — |
| 2000-03-28 | $24.25 | $24.89 | 2,732,000 | — | — |
| 2000-03-27 | $22.88 | $23.48 | 1,468,800 | — | — |
| 2000-03-24 | $24.25 | $24.89 | 961,800 | — | — |
| 2000-03-23 | $25.19 | $25.85 | 1,509,000 | — | — |
| 2000-03-22 | $24.25 | $24.89 | 2,251,200 | — | — |
| 2000-03-21 | $23.25 | $23.86 | 1,133,400 | — | — |
| 2000-03-20 | $22.31 | $22.90 | 1,322,400 | — | — |
| 2000-03-17 | $22.47 | $23.06 | 878,600 | — | — |
| 2000-03-16 | $23.59 | $24.21 | 1,331,000 | — | — |
| 2000-03-15 | $22.50 | $23.09 | 1,352,000 | — | — |
| 2000-03-14 | $20.28 | $20.82 | 1,317,600 | — | — |
| 2000-03-13 | $20.13 | $20.63 | 1,294,800 | — | — |
| 2000-03-10 | $20.00 | $20.50 | 2,179,600 | — | — |
| 2000-03-09 | $21.50 | $22.04 | 704,600 | — | — |
| 2000-03-08 | $21.06 | $21.59 | 2,600,600 | — | — |
| 2000-03-07 | $20.63 | $21.14 | 3,292,000 | — | — |
| 2000-03-06 | $22.53 | $23.10 | 991,000 | — | — |
| 2000-03-03 | $22.88 | $23.45 | 783,000 | — | — |
| 2000-03-02 | $22.28 | $22.84 | 1,237,800 | — | — |
| 2000-03-01 | $22.50 | $23.06 | 2,103,400 | — | — |
| 2000-02-29 | $21.69 | $22.23 | 1,811,000 | — | — |
| 2000-02-28 | $22.97 | $23.54 | 2,444,200 | — | — |
| 2000-02-25 | $23.22 | $23.80 | 588,800 | — | — |
| 2000-02-24 | $24.19 | $24.79 | 930,800 | — | — |
| 2000-02-23 | $25.50 | $26.14 | 506,600 | — | — |
| 2000-02-22 | $25.81 | $26.46 | 541,000 | — | — |
| 2000-02-18 | $25.56 | $26.20 | 718,200 | — | — |
| 2000-02-17 | $25.50 | $26.14 | 704,800 | — | — |
| 2000-02-16 | $24.97 | $25.59 | 401,800 | — | — |
| 2000-02-15 | $24.97 | $25.59 | 614,800 | — | — |
| 2000-02-14 | $24.69 | $25.31 | 468,200 | — | — |
| 2000-02-11 | $24.88 | $25.50 | 1,317,600 | — | — |
| 2000-02-10 | $24.94 | $25.56 | 1,710,600 | — | — |
| 2000-02-09 | $25.22 | $25.85 | 913,400 | — | — |
| 2000-02-08 | $25.00 | $25.63 | 1,382,000 | — | — |
| 2000-02-07 | $25.19 | $25.82 | 815,400 | — | — |
| 2000-02-04 | $25.41 | $26.04 | 261,200 | — | — |
| 2000-02-03 | $25.91 | $26.56 | 669,600 | — | — |
| 2000-02-02 | $25.72 | $26.36 | 1,098,200 | — | — |
| 2000-02-01 | $25.88 | $26.52 | 1,458,800 | — | — |
| 2000-01-31 | $25.56 | $26.20 | 2,393,400 | — | — |
| 2000-01-28 | $25.97 | $26.62 | 1,344,200 | — | — |
| 2000-01-27 | $26.59 | $27.26 | 1,138,200 | — | — |
| 2000-01-26 | $27.63 | $28.32 | 953,600 | — | — |
| 2000-01-25 | $27.06 | $27.74 | 796,400 | — | — |
| 2000-01-24 | $27.00 | $27.68 | 1,682,600 | — | — |
| 2000-01-21 | $26.75 | $27.42 | 1,159,600 | — | — |
| 2000-01-20 | $26.84 | $27.52 | 1,044,200 | — | — |
| 2000-01-19 | $26.84 | $27.52 | 893,000 | — | — |
| 2000-01-18 | $26.59 | $27.26 | 1,564,400 | — | — |
| 2000-01-14 | $26.34 | $27.00 | 1,422,600 | — | — |
| 2000-01-13 | $25.19 | $25.82 | 866,800 | — | — |
| 2000-01-12 | $25.09 | $25.72 | 1,190,400 | — | — |
| 2000-01-11 | $25.22 | $25.85 | 1,092,200 | — | — |
| 2000-01-10 | $25.88 | $26.52 | 757,200 | — | — |
| 2000-01-07 | $25.06 | $25.69 | 763,800 | — | — |
| 2000-01-06 | $24.22 | $24.83 | 925,400 | — | — |
| 2000-01-05 | $23.52 | $24.11 | 952,200 | — | — |
| 2000-01-04 | $24.34 | $24.95 | 966,000 | — | — |
| 2000-01-03 | $24.78 | $25.40 | 1,619,000 | — | — |