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 | $26.19 | $46.47 | 639,500 | — | — |
| 2000-12-28 | $26.13 | $46.36 | 421,000 | — | — |
| 2000-12-27 | $26.19 | $46.47 | 344,900 | — | — |
| 2000-12-26 | $25.00 | $44.36 | 280,700 | — | — |
| 2000-12-22 | $24.75 | $43.92 | 808,100 | — | — |
| 2000-12-21 | $23.81 | $42.25 | 615,800 | — | — |
| 2000-12-20 | $22.56 | $40.04 | 585,600 | — | — |
| 2000-12-19 | $22.56 | $40.04 | 719,300 | — | — |
| 2000-12-18 | $21.75 | $38.59 | 585,900 | — | — |
| 2000-12-15 | $21.00 | $37.26 | 723,700 | — | — |
| 2000-12-14 | $21.00 | $37.26 | 486,100 | — | — |
| 2000-12-13 | $21.06 | $37.37 | 443,500 | — | — |
| 2000-12-12 | $21.13 | $37.49 | 677,100 | — | — |
| 2000-12-11 | $20.44 | $36.27 | 434,600 | — | — |
| 2000-12-08 | $20.25 | $35.93 | 511,600 | — | — |
| 2000-12-07 | $20.06 | $35.60 | 772,500 | — | — |
| 2000-12-06 | $19.88 | $35.27 | 671,600 | — | — |
| 2000-12-05 | $20.19 | $35.33 | 532,600 | — | — |
| 2000-12-04 | $20.31 | $35.55 | 444,100 | — | — |
| 2000-12-01 | $19.50 | $34.13 | 253,900 | — | — |
| 2000-11-30 | $19.19 | $33.58 | 408,400 | — | — |
| 2000-11-29 | $19.38 | $33.91 | 347,800 | — | — |
| 2000-11-28 | $19.13 | $33.47 | 459,100 | — | — |
| 2000-11-27 | $19.69 | $34.46 | 325,500 | — | — |
| 2000-11-24 | $19.38 | $33.91 | 146,300 | — | — |
| 2000-11-22 | $18.88 | $33.04 | 358,300 | — | — |
| 2000-11-21 | $19.13 | $33.47 | 380,200 | — | — |
| 2000-11-20 | $19.25 | $33.69 | 497,900 | — | — |
| 2000-11-17 | $19.69 | $34.46 | 438,900 | — | — |
| 2000-11-16 | $19.50 | $34.13 | 389,000 | — | — |
| 2000-11-15 | $19.75 | $34.57 | 301,200 | — | — |
| 2000-11-14 | $19.63 | $34.35 | 397,300 | — | — |
| 2000-11-13 | $19.56 | $34.24 | 472,900 | — | — |
| 2000-11-10 | $19.38 | $33.91 | 884,300 | — | — |
| 2000-11-09 | $20.56 | $35.99 | 353,400 | — | — |
| 2000-11-08 | $20.88 | $36.54 | 400,900 | — | — |
| 2000-11-07 | $20.94 | $36.65 | 274,900 | — | — |
| 2000-11-06 | $21.13 | $36.98 | 236,200 | — | — |
| 2000-11-03 | $20.88 | $36.54 | 552,500 | — | — |
| 2000-11-02 | $20.94 | $36.65 | 527,000 | — | — |
| 2000-11-01 | $21.06 | $36.87 | 251,500 | — | — |
| 2000-10-31 | $21.31 | $37.30 | 438,300 | — | — |
| 2000-10-30 | $20.31 | $35.55 | 609,300 | — | — |
| 2000-10-27 | $19.75 | $34.57 | 470,600 | — | — |
| 2000-10-26 | $19.81 | $34.68 | 222,700 | — | — |
| 2000-10-25 | $19.63 | $34.35 | 268,600 | — | — |
| 2000-10-24 | $19.81 | $34.68 | 284,000 | — | — |
| 2000-10-23 | $19.50 | $34.13 | 289,000 | — | — |
| 2000-10-20 | $19.69 | $34.46 | 312,300 | — | — |
| 2000-10-19 | $19.88 | $34.79 | 265,400 | — | — |
| 2000-10-18 | $19.13 | $33.47 | 460,100 | — | — |
| 2000-10-17 | $19.38 | $33.91 | 283,300 | — | — |
| 2000-10-16 | $19.56 | $34.24 | 300,800 | — | — |
| 2000-10-13 | $19.56 | $34.24 | 534,000 | — | — |
| 2000-10-12 | $19.63 | $34.35 | 634,800 | — | — |
| 2000-10-11 | $19.75 | $34.57 | 592,300 | — | — |
| 2000-10-10 | $19.63 | $34.35 | 240,700 | — | — |
| 2000-10-09 | $19.69 | $34.46 | 181,300 | — | — |
| 2000-10-06 | $19.56 | $34.24 | 419,500 | — | — |
| 2000-10-05 | $19.81 | $34.68 | 212,000 | — | — |
| 2000-10-04 | $19.63 | $34.35 | 290,300 | — | — |
| 2000-10-03 | $19.63 | $34.35 | 550,600 | — | — |
| 2000-10-02 | $19.00 | $33.26 | 686,400 | — | — |
| 2000-09-29 | $19.06 | $33.37 | 553,200 | — | — |
| 2000-09-28 | $19.13 | $33.47 | 339,000 | — | — |
| 2000-09-27 | $19.13 | $33.47 | 226,900 | — | — |
| 2000-09-26 | $18.63 | $32.60 | 341,900 | — | — |
| 2000-09-25 | $18.81 | $32.93 | 413,800 | — | — |
| 2000-09-22 | $18.94 | $33.15 | 484,600 | — | — |
| 2000-09-21 | $19.06 | $33.37 | 849,800 | — | — |
| 2000-09-20 | $18.94 | $33.15 | 419,300 | — | — |
| 2000-09-19 | $19.25 | $33.69 | 703,100 | — | — |
| 2000-09-18 | $19.69 | $34.46 | 727,800 | — | — |
| 2000-09-15 | $19.94 | $34.90 | 875,400 | — | — |
| 2000-09-14 | $20.19 | $35.33 | 501,700 | — | — |
| 2000-09-13 | $20.56 | $35.99 | 414,600 | — | — |
| 2000-09-12 | $20.81 | $36.43 | 410,900 | — | — |
| 2000-09-11 | $20.94 | $36.65 | 396,100 | — | — |
| 2000-09-08 | $20.69 | $36.21 | 355,900 | — | — |
| 2000-09-07 | $20.94 | $36.65 | 327,700 | — | — |
| 2000-09-06 | $21.00 | $36.76 | 636,600 | — | — |
| 2000-09-05 | $20.88 | $36.06 | 888,100 | — | — |
| 2000-09-01 | $20.38 | $35.19 | 255,800 | — | — |
| 2000-08-31 | $20.56 | $35.52 | 416,900 | — | — |
| 2000-08-30 | $20.56 | $35.52 | 390,600 | — | — |
| 2000-08-29 | $20.63 | $35.62 | 495,500 | — | — |
| 2000-08-28 | $20.81 | $35.95 | 448,300 | — | — |
| 2000-08-25 | $20.88 | $36.06 | 585,500 | — | — |
| 2000-08-24 | $21.00 | $36.27 | 251,000 | — | — |
| 2000-08-23 | $20.88 | $36.06 | 434,400 | — | — |
| 2000-08-22 | $21.50 | $37.14 | 699,700 | — | — |
| 2000-08-21 | $21.38 | $36.92 | 310,400 | — | — |
| 2000-08-18 | $21.19 | $36.60 | 324,500 | — | — |
| 2000-08-17 | $21.44 | $37.03 | 201,700 | — | — |
| 2000-08-16 | $21.38 | $36.92 | 344,500 | — | — |
| 2000-08-15 | $21.38 | $36.92 | 252,400 | — | — |
| 2000-08-14 | $21.81 | $37.68 | 573,500 | — | — |
| 2000-08-11 | $21.56 | $37.24 | 556,200 | — | — |
| 2000-08-10 | $21.00 | $36.27 | 342,900 | — | — |
| 2000-08-09 | $20.81 | $35.95 | 289,100 | — | — |
| 2000-08-08 | $20.94 | $36.16 | 461,400 | — | — |
| 2000-08-07 | $20.56 | $35.52 | 472,500 | — | — |
| 2000-08-04 | $20.50 | $35.41 | 543,100 | — | — |
| 2000-08-03 | $20.31 | $35.08 | 557,300 | — | — |
| 2000-08-02 | $20.50 | $35.41 | 424,100 | — | — |
| 2000-08-01 | $20.31 | $35.08 | 433,500 | — | — |
| 2000-07-31 | $20.06 | $34.65 | 674,800 | — | — |
| 2000-07-28 | $20.13 | $34.76 | 345,900 | — | — |
| 2000-07-27 | $20.50 | $35.41 | 717,700 | — | — |
| 2000-07-26 | $20.81 | $35.95 | 477,100 | — | — |
| 2000-07-25 | $20.75 | $35.84 | 703,300 | — | — |
| 2000-07-24 | $21.06 | $36.38 | 315,000 | — | — |
| 2000-07-21 | $20.63 | $35.62 | 567,400 | — | — |
| 2000-07-20 | $20.81 | $35.95 | 301,800 | — | — |
| 2000-07-19 | $20.88 | $36.06 | 290,500 | — | — |
| 2000-07-18 | $21.25 | $36.70 | 454,800 | — | — |
| 2000-07-17 | $21.44 | $37.03 | 370,300 | — | — |
| 2000-07-14 | $21.88 | $37.78 | 197,900 | — | — |
| 2000-07-13 | $21.81 | $37.68 | 247,700 | — | — |
| 2000-07-12 | $21.81 | $37.68 | 229,300 | — | — |
| 2000-07-11 | $21.94 | $37.89 | 878,100 | — | — |
| 2000-07-10 | $21.63 | $37.35 | 661,200 | — | — |
| 2000-07-07 | $21.44 | $37.03 | 1,045,200 | — | — |
| 2000-07-06 | $21.06 | $36.38 | 384,000 | — | — |
| 2000-07-05 | $21.06 | $36.38 | 1,033,400 | — | — |
| 2000-07-03 | $21.00 | $36.27 | 386,100 | — | — |
| 2000-06-30 | $20.00 | $34.54 | 1,061,100 | — | — |
| 2000-06-29 | $20.75 | $35.84 | 807,600 | — | — |
| 2000-06-28 | $21.08 | $36.41 | 1,103,400 | — | — |
| 2000-06-27 | $21.19 | $36.60 | 359,500 | — | — |
| 2000-06-26 | $21.00 | $36.27 | 353,200 | — | — |
| 2000-06-23 | $21.19 | $36.60 | 387,000 | — | — |
| 2000-06-22 | $21.13 | $36.49 | 426,700 | — | — |
| 2000-06-21 | $21.31 | $36.81 | 386,900 | — | — |
| 2000-06-20 | $21.38 | $36.92 | 433,900 | — | — |
| 2000-06-19 | $21.63 | $37.35 | 490,800 | — | — |
| 2000-06-16 | $22.13 | $38.22 | 641,600 | — | — |
| 2000-06-15 | $22.75 | $39.29 | 370,100 | — | — |
| 2000-06-14 | $23.19 | $40.05 | 286,000 | — | — |
| 2000-06-13 | $23.13 | $39.94 | 291,700 | — | — |
| 2000-06-12 | $22.94 | $39.62 | 300,700 | — | — |
| 2000-06-09 | $23.00 | $39.73 | 310,200 | — | — |
| 2000-06-08 | $23.13 | $39.94 | 582,500 | — | — |
| 2000-06-07 | $23.19 | $40.05 | 371,200 | — | — |
| 2000-06-06 | $23.81 | $40.65 | 759,400 | — | — |
| 2000-06-05 | $24.19 | $41.30 | 331,900 | — | — |
| 2000-06-02 | $24.25 | $41.40 | 396,100 | — | — |
| 2000-06-01 | $24.25 | $41.40 | 512,200 | — | — |
| 2000-05-31 | $23.88 | $40.76 | 705,300 | — | — |
| 2000-05-30 | $24.63 | $42.04 | 375,900 | — | — |
| 2000-05-26 | $24.31 | $41.51 | 404,300 | — | — |
| 2000-05-25 | $25.13 | $42.90 | 376,800 | — | — |
| 2000-05-24 | $25.44 | $43.43 | 437,700 | — | — |
| 2000-05-23 | $25.00 | $42.68 | 229,900 | — | — |
| 2000-05-22 | $25.06 | $42.79 | 293,100 | — | — |
| 2000-05-19 | $25.13 | $42.90 | 465,600 | — | — |
| 2000-05-18 | $25.13 | $42.90 | 494,800 | — | — |
| 2000-05-17 | $25.31 | $43.22 | 235,500 | — | — |
| 2000-05-16 | $25.94 | $44.28 | 240,100 | — | — |
| 2000-05-15 | $25.44 | $43.43 | 191,900 | — | — |
| 2000-05-12 | $25.63 | $43.75 | 403,900 | — | — |
| 2000-05-11 | $25.50 | $43.54 | 270,700 | — | — |
| 2000-05-10 | $25.44 | $43.43 | 232,600 | — | — |
| 2000-05-09 | $25.75 | $43.96 | 211,100 | — | — |
| 2000-05-08 | $25.94 | $44.28 | 180,100 | — | — |
| 2000-05-05 | $25.56 | $43.64 | 280,500 | — | — |
| 2000-05-04 | $26.00 | $44.39 | 333,900 | — | — |
| 2000-05-03 | $26.06 | $44.50 | 364,500 | — | — |
| 2000-05-02 | $26.25 | $44.82 | 230,000 | — | — |
| 2000-05-01 | $26.44 | $45.14 | 278,700 | — | — |
| 2000-04-28 | $26.25 | $44.82 | 500,600 | — | — |
| 2000-04-27 | $26.06 | $44.50 | 533,500 | — | — |
| 2000-04-26 | $26.31 | $44.92 | 499,200 | — | — |
| 2000-04-25 | $26.25 | $44.82 | 414,500 | — | — |
| 2000-04-24 | $25.25 | $43.11 | 241,100 | — | — |
| 2000-04-20 | $24.75 | $42.26 | 321,200 | — | — |
| 2000-04-19 | $24.69 | $42.15 | 342,100 | — | — |
| 2000-04-18 | $24.75 | $42.26 | 250,700 | — | — |
| 2000-04-17 | $24.56 | $41.94 | 582,100 | — | — |
| 2000-04-14 | $23.94 | $40.87 | 644,700 | — | — |
| 2000-04-13 | $24.56 | $41.94 | 535,200 | — | — |
| 2000-04-12 | $24.69 | $42.15 | 715,300 | — | — |
| 2000-04-11 | $25.13 | $42.90 | 468,300 | — | — |
| 2000-04-10 | $24.25 | $41.40 | 233,100 | — | — |
| 2000-04-07 | $24.00 | $40.98 | 264,100 | — | — |
| 2000-04-06 | $24.50 | $41.83 | 267,200 | — | — |
| 2000-04-05 | $24.31 | $41.51 | 357,200 | — | — |
| 2000-04-04 | $24.31 | $41.51 | 504,700 | — | — |
| 2000-04-03 | $24.19 | $41.30 | 368,400 | — | — |
| 2000-03-31 | $23.88 | $40.76 | 341,900 | — | — |
| 2000-03-30 | $23.56 | $40.23 | 317,000 | — | — |
| 2000-03-29 | $23.25 | $39.69 | 400,700 | — | — |
| 2000-03-28 | $23.25 | $39.69 | 337,900 | — | — |
| 2000-03-27 | $23.50 | $40.12 | 352,300 | — | — |
| 2000-03-24 | $23.25 | $39.69 | 788,300 | — | — |
| 2000-03-23 | $23.67 | $40.41 | 359,600 | — | — |
| 2000-03-22 | $23.39 | $39.93 | 476,900 | — | — |
| 2000-03-21 | $23.50 | $40.12 | 382,500 | — | — |
| 2000-03-20 | $23.31 | $39.80 | 333,500 | — | — |
| 2000-03-17 | $23.75 | $40.55 | 857,400 | — | — |
| 2000-03-16 | $23.38 | $39.91 | 744,100 | — | — |
| 2000-03-15 | $22.00 | $37.56 | 582,300 | — | — |
| 2000-03-14 | $20.38 | $34.79 | 801,300 | — | — |
| 2000-03-13 | $21.06 | $35.96 | 536,500 | — | — |
| 2000-03-10 | $20.69 | $35.32 | 492,500 | — | — |
| 2000-03-09 | $20.56 | $35.11 | 415,800 | — | — |
| 2000-03-08 | $20.75 | $35.43 | 505,800 | — | — |
| 2000-03-07 | $20.31 | $34.68 | 426,200 | — | — |
| 2000-03-06 | $21.31 | $36.39 | 569,500 | — | — |
| 2000-03-03 | $21.88 | $37.35 | 354,100 | — | — |
| 2000-03-02 | $21.81 | $37.24 | 562,900 | — | — |
| 2000-03-01 | $21.94 | $37.45 | 457,500 | — | — |
| 2000-02-29 | $22.56 | $38.05 | 435,100 | — | — |
| 2000-02-28 | $22.06 | $37.21 | 392,200 | — | — |
| 2000-02-25 | $21.75 | $36.68 | 449,500 | — | — |
| 2000-02-24 | $21.81 | $36.79 | 895,500 | — | — |
| 2000-02-23 | $22.06 | $37.21 | 509,900 | — | — |
| 2000-02-22 | $22.69 | $38.26 | 409,600 | — | — |
| 2000-02-18 | $22.38 | $37.74 | 582,200 | — | — |
| 2000-02-17 | $22.31 | $37.63 | 425,800 | — | — |
| 2000-02-16 | $22.31 | $37.63 | 285,200 | — | — |
| 2000-02-15 | $22.44 | $37.84 | 363,200 | — | — |
| 2000-02-14 | $22.06 | $37.21 | 425,600 | — | — |
| 2000-02-11 | $21.63 | $36.47 | 439,900 | — | — |
| 2000-02-10 | $22.13 | $37.31 | 523,700 | — | — |
| 2000-02-09 | $22.50 | $37.95 | 344,900 | — | — |
| 2000-02-08 | $22.75 | $38.37 | 352,300 | — | — |
| 2000-02-07 | $22.94 | $38.68 | 286,700 | — | — |
| 2000-02-04 | $22.75 | $38.37 | 316,800 | — | — |
| 2000-02-03 | $23.13 | $39.00 | 331,000 | — | — |
| 2000-02-02 | $23.00 | $38.79 | 507,000 | — | — |
| 2000-02-01 | $23.06 | $38.89 | 452,300 | — | — |
| 2000-01-31 | $24.13 | $40.69 | 659,400 | — | — |
| 2000-01-28 | $22.75 | $38.37 | 519,100 | — | — |
| 2000-01-27 | $23.00 | $38.79 | 435,400 | — | — |
| 2000-01-26 | $23.19 | $39.11 | 849,200 | — | — |
| 2000-01-25 | $23.69 | $39.95 | 748,600 | — | — |
| 2000-01-24 | $24.06 | $40.58 | 250,800 | — | — |
| 2000-01-21 | $24.19 | $40.79 | 450,800 | — | — |
| 2000-01-20 | $24.31 | $41.00 | 309,400 | — | — |
| 2000-01-19 | $25.06 | $42.27 | 321,600 | — | — |
| 2000-01-18 | $24.81 | $41.85 | 308,400 | — | — |
| 2000-01-14 | $24.75 | $41.74 | 510,000 | — | — |
| 2000-01-13 | $24.94 | $42.06 | 561,900 | — | — |
| 2000-01-12 | $24.38 | $41.11 | 1,105,000 | — | — |
| 2000-01-11 | $24.56 | $41.42 | 649,500 | — | — |
| 2000-01-10 | $24.94 | $42.06 | 486,800 | — | — |
| 2000-01-07 | $25.25 | $42.58 | 512,400 | — | — |
| 2000-01-06 | $23.69 | $39.95 | 298,400 | — | — |
| 2000-01-05 | $23.69 | $39.95 | 234,900 | — | — |
| 2000-01-04 | $23.81 | $40.16 | 397,200 | — | — |
| 2000-01-03 | $24.06 | $40.58 | 602,300 | — | — |