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 | $27.64 | $48.74 | 233,583 | — | — |
| 2000-12-28 | $27.76 | $48.95 | 358,174 | — | — |
| 2000-12-27 | $27.76 | $48.95 | 129,198 | — | — |
| 2000-12-26 | $27.64 | $48.74 | 540,664 | — | — |
| 2000-12-22 | $27.64 | $48.74 | 308,023 | — | — |
| 2000-12-21 | $26.50 | $46.74 | 244,053 | — | — |
| 2000-12-20 | $26.15 | $46.11 | 474,599 | — | — |
| 2000-12-19 | $26.56 | $46.85 | 786,601 | — | — |
| 2000-12-18 | $25.79 | $45.48 | 440,886 | — | — |
| 2000-12-15 | $23.94 | $42.22 | 417,434 | — | — |
| 2000-12-14 | $23.88 | $42.11 | 355,347 | — | — |
| 2000-12-13 | $24.18 | $42.64 | 308,547 | — | — |
| 2000-12-12 | $24.89 | $43.53 | 320,692 | — | — |
| 2000-12-11 | $26.44 | $46.24 | 408,534 | — | — |
| 2000-12-08 | $25.79 | $45.10 | 526,844 | — | — |
| 2000-12-07 | $24.00 | $41.96 | 444,236 | — | — |
| 2000-12-06 | $24.30 | $42.49 | 674,050 | — | — |
| 2000-12-05 | $25.31 | $44.26 | 507,474 | — | — |
| 2000-12-04 | $23.82 | $41.65 | 229,709 | — | — |
| 2000-12-01 | $23.76 | $41.55 | 554,798 | — | — |
| 2000-11-30 | $24.12 | $42.17 | 711,218 | — | — |
| 2000-11-29 | $23.40 | $40.92 | 332,209 | — | — |
| 2000-11-28 | $21.91 | $38.31 | 406,964 | — | — |
| 2000-11-27 | $22.03 | $38.52 | 224,683 | — | — |
| 2000-11-24 | $21.97 | $38.41 | 97,370 | — | — |
| 2000-11-22 | $21.73 | $38.00 | 236,410 | — | — |
| 2000-11-21 | $21.67 | $37.89 | 258,920 | — | — |
| 2000-11-20 | $21.07 | $36.85 | 230,861 | — | — |
| 2000-11-17 | $21.01 | $36.74 | 358,593 | — | — |
| 2000-11-16 | $20.83 | $36.43 | 208,455 | — | — |
| 2000-11-15 | $21.19 | $37.06 | 189,923 | — | — |
| 2000-11-14 | $21.67 | $37.89 | 170,973 | — | — |
| 2000-11-13 | $21.73 | $38.00 | 145,950 | — | — |
| 2000-11-10 | $21.97 | $38.41 | 207,617 | — | — |
| 2000-11-09 | $22.21 | $38.83 | 146,473 | — | — |
| 2000-11-08 | $22.33 | $39.04 | 131,397 | — | — |
| 2000-11-07 | $22.45 | $39.25 | 257,245 | — | — |
| 2000-11-06 | $22.92 | $40.09 | 338,805 | — | — |
| 2000-11-03 | $23.16 | $40.50 | 598,248 | — | — |
| 2000-11-02 | $22.74 | $39.77 | 533,754 | — | — |
| 2000-11-01 | $21.61 | $37.79 | 278,813 | — | — |
| 2000-10-31 | $21.97 | $38.41 | 483,080 | — | — |
| 2000-10-30 | $21.37 | $37.37 | 274,939 | — | — |
| 2000-10-27 | $20.42 | $35.70 | 110,038 | — | — |
| 2000-10-26 | $19.88 | $34.76 | 152,651 | — | — |
| 2000-10-25 | $20.06 | $35.07 | 350,845 | — | — |
| 2000-10-24 | $19.94 | $34.87 | 454,602 | — | — |
| 2000-10-23 | $19.82 | $34.66 | 288,654 | — | — |
| 2000-10-20 | $19.52 | $34.13 | 353,253 | — | — |
| 2000-10-19 | $20.42 | $35.70 | 886,379 | — | — |
| 2000-10-18 | $18.45 | $32.26 | 199,137 | — | — |
| 2000-10-17 | $18.57 | $32.46 | 311,583 | — | — |
| 2000-10-16 | $19.46 | $34.03 | 109,934 | — | — |
| 2000-10-13 | $19.58 | $34.24 | 271,484 | — | — |
| 2000-10-12 | $18.80 | $32.88 | 300,799 | — | — |
| 2000-10-11 | $19.64 | $34.34 | 197,252 | — | — |
| 2000-10-10 | $20.42 | $35.70 | 469,364 | — | — |
| 2000-10-09 | $20.36 | $35.60 | 200,917 | — | — |
| 2000-10-06 | $20.54 | $35.91 | 934,854 | — | — |
| 2000-10-05 | $20.71 | $36.22 | 383,406 | — | — |
| 2000-10-04 | $20.65 | $36.12 | 431,358 | — | — |
| 2000-10-03 | $20.54 | $35.91 | 680,227 | — | — |
| 2000-10-02 | $20.00 | $34.97 | 492,607 | — | — |
| 2000-09-29 | $19.46 | $34.03 | 511,976 | — | — |
| 2000-09-28 | $19.82 | $34.66 | 738,754 | — | — |
| 2000-09-27 | $18.39 | $32.15 | 380,894 | — | — |
| 2000-09-26 | $18.74 | $32.78 | 442,038 | — | — |
| 2000-09-25 | $18.86 | $32.99 | 251,381 | — | — |
| 2000-09-22 | $18.74 | $32.78 | 635,626 | — | — |
| 2000-09-21 | $19.10 | $33.40 | 224,997 | — | — |
| 2000-09-20 | $19.64 | $34.34 | 190,028 | — | — |
| 2000-09-19 | $19.94 | $34.87 | 148,044 | — | — |
| 2000-09-18 | $19.82 | $34.66 | 313,468 | — | — |
| 2000-09-15 | $21.07 | $36.85 | 439,944 | — | — |
| 2000-09-14 | $21.19 | $37.06 | 406,545 | — | — |
| 2000-09-13 | $21.01 | $36.74 | 269,180 | — | — |
| 2000-09-12 | $21.01 | $36.38 | 181,862 | — | — |
| 2000-09-11 | $21.07 | $36.48 | 234,630 | — | — |
| 2000-09-08 | $20.77 | $35.96 | 684,520 | — | — |
| 2000-09-07 | $20.65 | $35.76 | 160,817 | — | — |
| 2000-09-06 | $20.83 | $36.07 | 332,837 | — | — |
| 2000-09-05 | $20.54 | $35.55 | 137,051 | — | — |
| 2000-09-01 | $20.71 | $35.86 | 148,149 | — | — |
| 2000-08-31 | $21.01 | $36.38 | 350,008 | — | — |
| 2000-08-30 | $20.30 | $35.14 | 126,162 | — | — |
| 2000-08-29 | $20.00 | $34.62 | 223,741 | — | — |
| 2000-08-28 | $20.18 | $34.93 | 224,683 | — | — |
| 2000-08-25 | $20.12 | $34.83 | 118,205 | — | — |
| 2000-08-24 | $20.12 | $34.83 | 92,030 | — | — |
| 2000-08-23 | $20.00 | $34.62 | 196,729 | — | — |
| 2000-08-22 | $20.24 | $35.03 | 333,046 | — | — |
| 2000-08-21 | $19.88 | $34.41 | 190,447 | — | — |
| 2000-08-18 | $20.00 | $34.62 | 155,373 | — | — |
| 2000-08-17 | $20.06 | $34.72 | 297,030 | — | — |
| 2000-08-16 | $20.06 | $34.72 | 353,567 | — | — |
| 2000-08-15 | $20.30 | $35.14 | 234,944 | — | — |
| 2000-08-14 | $20.54 | $35.55 | 251,696 | — | — |
| 2000-08-11 | $20.24 | $35.03 | 249,602 | — | — |
| 2000-08-10 | $19.76 | $34.21 | 224,265 | — | — |
| 2000-08-09 | $19.82 | $34.31 | 666,093 | — | — |
| 2000-08-08 | $19.88 | $34.41 | 451,356 | — | — |
| 2000-08-07 | $19.70 | $34.10 | 755,087 | — | — |
| 2000-08-04 | $20.30 | $35.14 | 970,033 | — | — |
| 2000-08-03 | $18.15 | $31.42 | 265,620 | — | — |
| 2000-08-02 | $17.43 | $30.18 | 756,657 | — | — |
| 2000-08-01 | $17.67 | $30.59 | 269,599 | — | — |
| 2000-07-31 | $17.43 | $30.18 | 342,888 | — | — |
| 2000-07-28 | $17.07 | $29.56 | 249,706 | — | — |
| 2000-07-27 | $17.01 | $29.45 | 292,005 | — | — |
| 2000-07-26 | $17.19 | $29.76 | 320,273 | — | — |
| 2000-07-25 | $17.31 | $29.97 | 246,356 | — | — |
| 2000-07-24 | $17.49 | $30.28 | 104,699 | — | — |
| 2000-07-21 | $17.19 | $29.76 | 221,438 | — | — |
| 2000-07-20 | $17.43 | $30.18 | 277,242 | — | — |
| 2000-07-19 | $17.07 | $29.56 | 535,220 | — | — |
| 2000-07-18 | $17.43 | $30.18 | 579,507 | — | — |
| 2000-07-17 | $17.19 | $29.76 | 156,734 | — | — |
| 2000-07-14 | $17.31 | $29.97 | 205,838 | — | — |
| 2000-07-13 | $17.07 | $29.56 | 200,603 | — | — |
| 2000-07-12 | $17.19 | $29.76 | 134,957 | — | — |
| 2000-07-11 | $17.31 | $29.97 | 202,382 | — | — |
| 2000-07-10 | $17.67 | $30.59 | 169,298 | — | — |
| 2000-07-07 | $17.79 | $30.80 | 334,931 | — | — |
| 2000-07-06 | $17.07 | $29.56 | 292,842 | — | — |
| 2000-07-05 | $17.19 | $29.76 | 439,525 | — | — |
| 2000-07-03 | $17.55 | $30.38 | 573,120 | — | — |
| 2000-06-30 | $15.83 | $27.41 | 521,399 | — | — |
| 2000-06-29 | $16.89 | $29.25 | 279,650 | — | — |
| 2000-06-28 | $16.95 | $29.35 | 265,202 | — | — |
| 2000-06-27 | $16.95 | $29.35 | 160,084 | — | — |
| 2000-06-26 | $16.95 | $29.35 | 236,619 | — | — |
| 2000-06-23 | $17.01 | $29.45 | 232,536 | — | — |
| 2000-06-22 | $17.01 | $29.45 | 187,829 | — | — |
| 2000-06-21 | $17.19 | $29.76 | 342,888 | — | — |
| 2000-06-20 | $17.85 | $30.90 | 305,720 | — | — |
| 2000-06-19 | $17.73 | $30.69 | 410,209 | — | — |
| 2000-06-16 | $17.13 | $29.66 | 516,164 | — | — |
| 2000-06-15 | $17.97 | $31.11 | 515,641 | — | — |
| 2000-06-14 | $19.04 | $32.97 | 192,541 | — | — |
| 2000-06-13 | $18.62 | $32.24 | 248,869 | — | — |
| 2000-06-12 | $18.62 | $32.24 | 337,339 | — | — |
| 2000-06-09 | $18.27 | $31.62 | 438,792 | — | — |
| 2000-06-08 | $19.04 | $32.97 | 312,316 | — | — |
| 2000-06-07 | $20.06 | $34.72 | 341,004 | — | — |
| 2000-06-06 | $20.24 | $34.67 | 377,439 | — | — |
| 2000-06-05 | $20.42 | $34.98 | 517,525 | — | — |
| 2000-06-02 | $21.19 | $36.31 | 397,855 | — | — |
| 2000-06-01 | $20.36 | $34.87 | 372,413 | — | — |
| 2000-05-31 | $19.58 | $33.54 | 376,078 | — | — |
| 2000-05-30 | $19.10 | $32.73 | 155,896 | — | — |
| 2000-05-26 | $18.86 | $32.32 | 208,560 | — | — |
| 2000-05-25 | $18.39 | $31.50 | 233,059 | — | — |
| 2000-05-24 | $18.68 | $32.01 | 426,542 | — | — |
| 2000-05-23 | $18.45 | $31.60 | 525,901 | — | — |
| 2000-05-22 | $17.43 | $29.86 | 245,309 | — | — |
| 2000-05-19 | $17.43 | $29.86 | 294,413 | — | — |
| 2000-05-18 | $18.21 | $31.19 | 282,791 | — | — |
| 2000-05-17 | $17.85 | $30.58 | 300,904 | — | — |
| 2000-05-16 | $17.85 | $30.58 | 416,910 | — | — |
| 2000-05-15 | $17.97 | $30.78 | 149,300 | — | — |
| 2000-05-12 | $17.79 | $30.48 | 195,577 | — | — |
| 2000-05-11 | $17.43 | $29.86 | 272,007 | — | — |
| 2000-05-10 | $17.19 | $29.45 | 150,871 | — | — |
| 2000-05-09 | $17.73 | $30.37 | 603,902 | — | — |
| 2000-05-08 | $17.43 | $29.86 | 635,207 | — | — |
| 2000-05-05 | $17.31 | $29.66 | 226,673 | — | — |
| 2000-05-04 | $17.55 | $30.07 | 327,811 | — | — |
| 2000-05-03 | $17.91 | $30.68 | 217,564 | — | — |
| 2000-05-02 | $18.51 | $31.70 | 173,381 | — | — |
| 2000-05-01 | $18.62 | $31.91 | 311,793 | — | — |
| 2000-04-28 | $18.15 | $31.09 | 166,680 | — | — |
| 2000-04-27 | $18.33 | $31.40 | 272,949 | — | — |
| 2000-04-26 | $18.86 | $32.32 | 319,750 | — | — |
| 2000-04-25 | $19.52 | $33.44 | 361,734 | — | — |
| 2000-04-24 | $18.68 | $32.01 | 364,875 | — | — |
| 2000-04-20 | $18.45 | $31.60 | 538,675 | — | — |
| 2000-04-19 | $17.97 | $30.78 | 306,244 | — | — |
| 2000-04-18 | $18.68 | $32.01 | 391,678 | — | — |
| 2000-04-17 | $18.09 | $30.99 | 375,763 | — | — |
| 2000-04-14 | $17.61 | $30.17 | 375,449 | — | — |
| 2000-04-13 | $18.92 | $32.42 | 240,074 | — | — |
| 2000-04-12 | $19.46 | $33.34 | 601,180 | — | — |
| 2000-04-11 | $18.51 | $31.70 | 174,533 | — | — |
| 2000-04-10 | $18.68 | $32.01 | 202,487 | — | — |
| 2000-04-07 | $18.51 | $31.70 | 337,758 | — | — |
| 2000-04-06 | $19.34 | $33.14 | 549,877 | — | — |
| 2000-04-05 | $18.98 | $32.52 | 460,360 | — | — |
| 2000-04-04 | $19.10 | $32.73 | 913,705 | — | — |
| 2000-04-03 | $19.28 | $33.03 | 624,632 | — | — |
| 2000-03-31 | $19.40 | $33.24 | 747,967 | — | — |
| 2000-03-30 | $17.61 | $30.17 | 382,988 | — | — |
| 2000-03-29 | $18.03 | $30.89 | 442,457 | — | — |
| 2000-03-28 | $17.37 | $29.76 | 510,197 | — | — |
| 2000-03-27 | $17.19 | $29.45 | 542,548 | — | — |
| 2000-03-24 | $18.15 | $31.09 | 388,432 | — | — |
| 2000-03-23 | $18.33 | $31.40 | 540,769 | — | — |
| 2000-03-22 | $17.79 | $30.48 | 487,163 | — | — |
| 2000-03-21 | $17.79 | $30.48 | 520,352 | — | — |
| 2000-03-20 | $16.89 | $28.94 | 417,852 | — | — |
| 2000-03-17 | $17.73 | $30.37 | 503,915 | — | — |
| 2000-03-16 | $18.27 | $31.30 | 1,294,704 | — | — |
| 2000-03-15 | $16.30 | $27.92 | 1,027,722 | — | — |
| 2000-03-14 | $15.40 | $26.39 | 405,917 | — | — |
| 2000-03-13 | $15.34 | $26.28 | 547,469 | — | — |
| 2000-03-10 | $15.40 | $26.39 | 532,707 | — | — |
| 2000-03-09 | $15.46 | $26.49 | 542,653 | — | — |
| 2000-03-08 | $15.52 | $26.59 | 622,015 | — | — |
| 2000-03-07 | $16.12 | $27.25 | 616,466 | — | — |
| 2000-03-06 | $16.54 | $27.96 | 656,775 | — | — |
| 2000-03-03 | $16.60 | $28.06 | 890,881 | — | — |
| 2000-03-02 | $16.89 | $28.57 | 2,012,099 | — | — |
| 2000-03-01 | $16.77 | $28.36 | 1,809,926 | — | — |
| 2000-02-29 | $16.48 | $27.86 | 7,156,991 | — | — |
| 2000-02-28 | $22.45 | $37.95 | 302,056 | — | — |
| 2000-02-25 | $21.61 | $36.54 | 343,097 | — | — |
| 2000-02-24 | $21.61 | $36.54 | 215,993 | — | — |
| 2000-02-23 | $21.85 | $36.94 | 300,380 | — | — |
| 2000-02-22 | $22.03 | $37.25 | 387,594 | — | — |
| 2000-02-18 | $22.51 | $38.05 | 318,807 | — | — |
| 2000-02-17 | $23.16 | $39.16 | 686,823 | — | — |
| 2000-02-16 | $22.92 | $38.76 | 422,459 | — | — |
| 2000-02-15 | $22.92 | $38.76 | 243,634 | — | — |
| 2000-02-14 | $22.98 | $38.86 | 244,053 | — | — |
| 2000-02-11 | $23.16 | $39.16 | 262,375 | — | — |
| 2000-02-10 | $23.28 | $39.37 | 362,362 | — | — |
| 2000-02-09 | $23.88 | $40.38 | 226,149 | — | — |
| 2000-02-08 | $24.59 | $41.59 | 256,616 | — | — |
| 2000-02-07 | $24.24 | $40.98 | 333,779 | — | — |
| 2000-02-04 | $24.18 | $40.88 | 172,334 | — | — |
| 2000-02-03 | $24.65 | $41.69 | 530,613 | — | — |
| 2000-02-02 | $24.59 | $41.59 | 343,097 | — | — |
| 2000-02-01 | $24.77 | $41.89 | 330,220 | — | — |
| 2000-01-31 | $24.95 | $42.19 | 442,352 | — | — |
| 2000-01-28 | $24.18 | $40.88 | 428,636 | — | — |
| 2000-01-27 | $23.82 | $40.27 | 428,741 | — | — |
| 2000-01-26 | $23.58 | $39.87 | 773,409 | — | — |
| 2000-01-25 | $22.86 | $38.66 | 826,596 | — | — |
| 2000-01-24 | $22.92 | $38.76 | 606,415 | — | — |
| 2000-01-21 | $24.06 | $40.68 | 331,267 | — | — |
| 2000-01-20 | $23.88 | $40.38 | 780,633 | — | — |
| 2000-01-19 | $25.19 | $42.60 | 351,055 | — | — |
| 2000-01-18 | $25.43 | $43.00 | 427,903 | — | — |
| 2000-01-14 | $26.33 | $44.51 | 453,240 | — | — |
| 2000-01-13 | $25.73 | $43.50 | 366,759 | — | — |
| 2000-01-12 | $24.95 | $42.19 | 447,691 | — | — |
| 2000-01-11 | $24.65 | $41.69 | 255,779 | — | — |
| 2000-01-10 | $25.73 | $43.50 | 304,150 | — | — |
| 2000-01-07 | $25.97 | $43.91 | 363,409 | — | — |
| 2000-01-06 | $25.73 | $43.50 | 536,790 | — | — |
| 2000-01-05 | $25.25 | $42.70 | 435,965 | — | — |
| 2000-01-04 | $25.43 | $43.00 | 263,317 | — | — |
| 2000-01-03 | $26.15 | $44.21 | 482,347 | — | — |