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
- 1985-11-20 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 | $31.06 | $36.45 | 591,600 | — | — |
| 2000-12-28 | $31.19 | $36.59 | 1,417,600 | — | — |
| 2000-12-27 | $31.47 | $36.92 | 679,800 | — | — |
| 2000-12-26 | $29.19 | $34.25 | 781,400 | — | — |
| 2000-12-22 | $28.63 | $33.59 | 1,311,800 | — | — |
| 2000-12-21 | $26.50 | $31.09 | 795,400 | — | — |
| 2000-12-20 | $26.75 | $31.39 | 1,496,000 | — | — |
| 2000-12-19 | $28.84 | $33.84 | 561,000 | — | — |
| 2000-12-18 | $29.19 | $34.25 | 515,800 | — | — |
| 2000-12-15 | $29.10 | $34.15 | 1,208,400 | — | — |
| 2000-12-14 | $29.34 | $34.43 | 759,200 | — | — |
| 2000-12-13 | $29.44 | $34.54 | 1,706,800 | — | — |
| 2000-12-12 | $29.44 | $34.54 | 7,493,000 | — | — |
| 2000-12-11 | $30.47 | $35.75 | 1,182,000 | — | — |
| 2000-12-08 | $30.25 | $35.49 | 1,023,400 | — | — |
| 2000-12-07 | $30.44 | $35.71 | 785,200 | — | — |
| 2000-12-06 | $29.63 | $34.76 | 1,729,200 | — | — |
| 2000-12-05 | $29.63 | $34.76 | 968,400 | — | — |
| 2000-12-04 | $28.50 | $33.44 | 675,800 | — | — |
| 2000-12-01 | $28.25 | $33.15 | 415,600 | — | — |
| 2000-11-30 | $26.81 | $31.46 | 1,387,000 | — | — |
| 2000-11-29 | $25.53 | $29.96 | 309,400 | — | — |
| 2000-11-28 | $24.34 | $28.56 | 426,800 | — | — |
| 2000-11-27 | $27.22 | $31.94 | 288,800 | — | — |
| 2000-11-24 | $26.00 | $30.51 | 61,800 | — | — |
| 2000-11-22 | $25.00 | $29.33 | 360,200 | — | — |
| 2000-11-21 | $26.44 | $31.02 | 348,000 | — | — |
| 2000-11-20 | $26.38 | $30.95 | 412,000 | — | — |
| 2000-11-17 | $26.88 | $31.53 | 365,400 | — | — |
| 2000-11-16 | $26.34 | $30.88 | 586,000 | — | — |
| 2000-11-15 | $27.59 | $32.35 | 575,800 | — | — |
| 2000-11-14 | $27.78 | $32.57 | 715,000 | — | — |
| 2000-11-13 | $27.50 | $32.24 | 471,200 | — | — |
| 2000-11-10 | $28.63 | $33.55 | 467,600 | — | — |
| 2000-11-09 | $28.66 | $33.59 | 492,400 | — | — |
| 2000-11-08 | $28.39 | $33.28 | 639,600 | — | — |
| 2000-11-07 | $28.25 | $33.12 | 722,800 | — | — |
| 2000-11-06 | $28.06 | $32.90 | 455,000 | — | — |
| 2000-11-03 | $28.25 | $33.12 | 372,200 | — | — |
| 2000-11-02 | $27.50 | $32.24 | 300,800 | — | — |
| 2000-11-01 | $27.94 | $32.75 | 677,000 | — | — |
| 2000-10-31 | $27.50 | $32.24 | 854,800 | — | — |
| 2000-10-30 | $26.50 | $31.06 | 367,200 | — | — |
| 2000-10-27 | $27.44 | $32.16 | 854,800 | — | — |
| 2000-10-26 | $28.88 | $33.85 | 754,000 | — | — |
| 2000-10-25 | $27.25 | $31.94 | 705,400 | — | — |
| 2000-10-24 | $26.56 | $31.14 | 659,200 | — | — |
| 2000-10-23 | $25.75 | $30.18 | 291,000 | — | — |
| 2000-10-20 | $25.34 | $29.71 | 249,200 | — | — |
| 2000-10-19 | $25.56 | $29.96 | 498,800 | — | — |
| 2000-10-18 | $25.25 | $29.60 | 477,800 | — | — |
| 2000-10-17 | $24.88 | $29.16 | 540,800 | — | — |
| 2000-10-16 | $24.81 | $29.09 | 906,800 | — | — |
| 2000-10-13 | $24.38 | $28.57 | 326,000 | — | — |
| 2000-10-12 | $24.13 | $28.28 | 627,400 | — | — |
| 2000-10-11 | $23.50 | $27.55 | 434,400 | — | — |
| 2000-10-10 | $22.50 | $26.37 | 472,200 | — | — |
| 2000-10-09 | $22.75 | $26.67 | 214,600 | — | — |
| 2000-10-06 | $22.25 | $26.08 | 273,800 | — | — |
| 2000-10-05 | $22.41 | $26.27 | 359,000 | — | — |
| 2000-10-04 | $21.97 | $25.75 | 289,000 | — | — |
| 2000-10-03 | $20.94 | $24.54 | 604,600 | — | — |
| 2000-10-02 | $22.06 | $25.86 | 110,400 | — | — |
| 2000-09-29 | $21.69 | $25.42 | 579,000 | — | — |
| 2000-09-28 | $22.94 | $26.89 | 413,200 | — | — |
| 2000-09-27 | $22.06 | $25.86 | 320,600 | — | — |
| 2000-09-26 | $22.03 | $25.83 | 376,600 | — | — |
| 2000-09-25 | $22.19 | $26.01 | 271,600 | — | — |
| 2000-09-22 | $21.88 | $25.64 | 803,000 | — | — |
| 2000-09-21 | $21.00 | $24.62 | 154,600 | — | — |
| 2000-09-20 | $21.50 | $25.20 | 437,200 | — | — |
| 2000-09-19 | $22.00 | $25.79 | 233,000 | — | — |
| 2000-09-18 | $21.88 | $25.64 | 424,800 | — | — |
| 2000-09-15 | $22.56 | $26.45 | 317,200 | — | — |
| 2000-09-14 | $23.00 | $26.96 | 855,200 | — | — |
| 2000-09-13 | $22.75 | $26.67 | 295,600 | — | — |
| 2000-09-12 | $22.28 | $26.12 | 450,000 | — | — |
| 2000-09-11 | $22.20 | $26.02 | 372,800 | — | — |
| 2000-09-08 | $22.28 | $26.12 | 927,800 | — | — |
| 2000-09-07 | $21.66 | $25.39 | 279,800 | — | — |
| 2000-09-06 | $21.34 | $25.02 | 261,600 | — | — |
| 2000-09-05 | $21.38 | $25.06 | 289,200 | — | — |
| 2000-09-01 | $22.00 | $25.76 | 327,400 | — | — |
| 2000-08-31 | $22.19 | $25.98 | 629,800 | — | — |
| 2000-08-30 | $22.50 | $26.35 | 224,800 | — | — |
| 2000-08-29 | $22.50 | $26.35 | 490,000 | — | — |
| 2000-08-28 | $22.13 | $25.91 | 360,200 | — | — |
| 2000-08-25 | $21.88 | $25.61 | 152,800 | — | — |
| 2000-08-24 | $21.75 | $25.47 | 499,200 | — | — |
| 2000-08-23 | $21.47 | $25.14 | 263,000 | — | — |
| 2000-08-22 | $21.50 | $25.17 | 403,400 | — | — |
| 2000-08-21 | $21.41 | $25.06 | 460,400 | — | — |
| 2000-08-18 | $21.25 | $24.88 | 228,000 | — | — |
| 2000-08-17 | $21.53 | $25.21 | 486,000 | — | — |
| 2000-08-16 | $21.31 | $24.95 | 489,600 | — | — |
| 2000-08-15 | $21.31 | $24.95 | 764,200 | — | — |
| 2000-08-14 | $20.97 | $24.55 | 1,010,200 | — | — |
| 2000-08-11 | $20.63 | $24.15 | 5,140,600 | — | — |
| 2000-08-10 | $22.59 | $26.45 | 653,000 | — | — |
| 2000-08-09 | $21.88 | $25.61 | 1,129,200 | — | — |
| 2000-08-08 | $19.97 | $23.38 | 827,200 | — | — |
| 2000-08-07 | $20.56 | $24.08 | 448,200 | — | — |
| 2000-08-04 | $21.50 | $25.17 | 279,000 | — | — |
| 2000-08-03 | $22.44 | $26.27 | 308,200 | — | — |
| 2000-08-02 | $21.50 | $25.17 | 178,400 | — | — |
| 2000-08-01 | $22.47 | $26.31 | 219,000 | — | — |
| 2000-07-31 | $22.44 | $26.27 | 266,800 | — | — |
| 2000-07-28 | $22.13 | $25.91 | 361,800 | — | — |
| 2000-07-27 | $23.50 | $27.52 | 376,000 | — | — |
| 2000-07-26 | $24.00 | $28.10 | 151,000 | — | — |
| 2000-07-25 | $23.88 | $27.95 | 170,600 | — | — |
| 2000-07-24 | $23.50 | $27.52 | 207,600 | — | — |
| 2000-07-21 | $24.56 | $28.76 | 391,200 | — | — |
| 2000-07-20 | $27.00 | $31.61 | 502,000 | — | — |
| 2000-07-19 | $25.69 | $30.08 | 254,800 | — | — |
| 2000-07-18 | $25.81 | $30.22 | 483,800 | — | — |
| 2000-07-17 | $25.31 | $29.64 | 250,400 | — | — |
| 2000-07-14 | $24.81 | $29.05 | 471,600 | — | — |
| 2000-07-13 | $24.44 | $28.61 | 500,200 | — | — |
| 2000-07-12 | $24.44 | $28.61 | 295,200 | — | — |
| 2000-07-11 | $24.91 | $29.16 | 863,800 | — | — |
| 2000-07-10 | $24.88 | $29.13 | 289,600 | — | — |
| 2000-07-07 | $24.69 | $28.91 | 485,800 | — | — |
| 2000-07-06 | $23.81 | $27.88 | 326,600 | — | — |
| 2000-07-05 | $23.53 | $27.55 | 260,400 | — | — |
| 2000-07-03 | $24.41 | $28.58 | 50,600 | — | — |
| 2000-06-30 | $25.06 | $29.35 | 1,570,200 | — | — |
| 2000-06-29 | $24.28 | $28.43 | 480,600 | — | — |
| 2000-06-28 | $24.94 | $29.20 | 507,400 | — | — |
| 2000-06-27 | $24.22 | $28.36 | 345,400 | — | — |
| 2000-06-26 | $25.44 | $29.78 | 363,400 | — | — |
| 2000-06-23 | $22.97 | $26.89 | 394,800 | — | — |
| 2000-06-22 | $25.13 | $29.42 | 458,600 | — | — |
| 2000-06-21 | $24.75 | $28.98 | 282,000 | — | — |
| 2000-06-20 | $25.41 | $29.75 | 659,800 | — | — |
| 2000-06-19 | $25.50 | $29.86 | 416,000 | — | — |
| 2000-06-16 | $25.97 | $30.41 | 1,603,000 | — | — |
| 2000-06-15 | $25.16 | $29.46 | 904,800 | — | — |
| 2000-06-14 | $24.03 | $28.14 | 146,800 | — | — |
| 2000-06-13 | $24.44 | $28.61 | 424,400 | — | — |
| 2000-06-12 | $24.19 | $28.32 | 387,600 | — | — |
| 2000-06-09 | $24.22 | $28.36 | 164,600 | — | — |
| 2000-06-08 | $24.00 | $28.10 | 487,400 | — | — |
| 2000-06-07 | $24.50 | $28.69 | 452,000 | — | — |
| 2000-06-06 | $23.83 | $27.90 | 528,400 | — | — |
| 2000-06-05 | $23.53 | $27.55 | 341,400 | — | — |
| 2000-06-02 | $24.28 | $28.43 | 1,123,800 | — | — |
| 2000-06-01 | $23.34 | $27.33 | 1,051,600 | — | — |
| 2000-05-31 | $21.74 | $25.46 | 1,105,600 | — | — |
| 2000-05-30 | $20.06 | $23.49 | 688,800 | — | — |
| 2000-05-26 | $19.56 | $22.91 | 550,600 | — | — |
| 2000-05-25 | $19.00 | $22.25 | 1,312,000 | — | — |
| 2000-05-24 | $18.98 | $22.23 | 318,200 | — | — |
| 2000-05-23 | $18.22 | $21.33 | 220,000 | — | — |
| 2000-05-22 | $18.63 | $21.81 | 225,200 | — | — |
| 2000-05-19 | $18.63 | $21.81 | 152,200 | — | — |
| 2000-05-18 | $18.63 | $21.81 | 255,400 | — | — |
| 2000-05-17 | $19.91 | $23.31 | 308,800 | — | — |
| 2000-05-16 | $19.19 | $22.47 | 159,000 | — | — |
| 2000-05-15 | $18.25 | $21.37 | 336,800 | — | — |
| 2000-05-12 | $18.31 | $21.44 | 309,000 | — | — |
| 2000-05-11 | $19.50 | $22.83 | 218,200 | — | — |
| 2000-05-10 | $18.16 | $21.26 | 110,800 | — | — |
| 2000-05-09 | $18.41 | $21.55 | 158,400 | — | — |
| 2000-05-08 | $18.31 | $21.44 | 205,000 | — | — |
| 2000-05-05 | $19.94 | $23.34 | 249,800 | — | — |
| 2000-05-04 | $19.75 | $23.13 | 411,200 | — | — |
| 2000-05-03 | $19.00 | $22.25 | 189,000 | — | — |
| 2000-05-02 | $18.69 | $21.88 | 502,400 | — | — |
| 2000-05-01 | $20.00 | $23.39 | 201,400 | — | — |
| 2000-04-28 | $19.75 | $23.10 | 375,400 | — | — |
| 2000-04-27 | $20.13 | $23.53 | 453,200 | — | — |
| 2000-04-26 | $18.00 | $21.05 | 478,400 | — | — |
| 2000-04-25 | $19.63 | $22.95 | 657,600 | — | — |
| 2000-04-24 | $19.78 | $23.13 | 286,200 | — | — |
| 2000-04-20 | $19.28 | $22.55 | 176,000 | — | — |
| 2000-04-19 | $20.19 | $23.61 | 496,000 | — | — |
| 2000-04-18 | $18.94 | $22.15 | 143,800 | — | — |
| 2000-04-17 | $17.75 | $20.76 | 326,400 | — | — |
| 2000-04-14 | $15.97 | $18.67 | 288,000 | — | — |
| 2000-04-13 | $16.88 | $19.73 | 163,000 | — | — |
| 2000-04-12 | $17.91 | $20.94 | 182,800 | — | — |
| 2000-04-11 | $17.92 | $20.96 | 277,400 | — | — |
| 2000-04-10 | $17.31 | $20.25 | 313,400 | — | — |
| 2000-04-07 | $19.50 | $22.80 | 664,800 | — | — |
| 2000-04-06 | $18.13 | $21.20 | 509,200 | — | — |
| 2000-04-05 | $17.47 | $20.43 | 341,800 | — | — |
| 2000-04-04 | $16.88 | $19.73 | 420,000 | — | — |
| 2000-04-03 | $17.56 | $20.54 | 421,200 | — | — |
| 2000-03-31 | $18.44 | $21.56 | 479,000 | — | — |
| 2000-03-30 | $16.59 | $19.41 | 161,800 | — | — |
| 2000-03-29 | $17.19 | $20.10 | 128,400 | — | — |
| 2000-03-28 | $17.16 | $20.06 | 153,800 | — | — |
| 2000-03-27 | $18.00 | $21.05 | 233,600 | — | — |
| 2000-03-24 | $18.53 | $21.67 | 360,200 | — | — |
| 2000-03-23 | $18.53 | $21.67 | 190,400 | — | — |
| 2000-03-22 | $17.97 | $21.01 | 146,000 | — | — |
| 2000-03-21 | $17.03 | $19.92 | 174,800 | — | — |
| 2000-03-20 | $17.00 | $19.88 | 186,000 | — | — |
| 2000-03-17 | $18.05 | $21.10 | 223,000 | — | — |
| 2000-03-16 | $18.00 | $21.05 | 284,400 | — | — |
| 2000-03-15 | $18.59 | $21.74 | 615,000 | — | — |
| 2000-03-14 | $19.13 | $22.37 | 435,000 | — | — |
| 2000-03-13 | $18.53 | $21.67 | 326,800 | — | — |
| 2000-03-10 | $19.56 | $22.88 | 702,200 | — | — |
| 2000-03-09 | $18.53 | $21.67 | 463,400 | — | — |
| 2000-03-08 | $17.53 | $20.50 | 350,000 | — | — |
| 2000-03-07 | $17.19 | $20.10 | 441,000 | — | — |
| 2000-03-06 | $17.59 | $20.57 | 306,400 | — | — |
| 2000-03-03 | $17.55 | $20.52 | 538,400 | — | — |
| 2000-03-02 | $17.52 | $20.48 | 460,000 | — | — |
| 2000-03-01 | $17.63 | $20.61 | 635,200 | — | — |
| 2000-02-29 | $17.47 | $20.43 | 504,400 | — | — |
| 2000-02-28 | $16.16 | $18.90 | 517,600 | — | — |
| 2000-02-25 | $15.94 | $18.64 | 417,600 | — | — |
| 2000-02-24 | $15.63 | $18.27 | 739,200 | — | — |
| 2000-02-23 | $15.41 | $18.03 | 699,200 | — | — |
| 2000-02-22 | $14.88 | $17.40 | 234,800 | — | — |
| 2000-02-18 | $14.98 | $17.52 | 511,200 | — | — |
| 2000-02-17 | $15.00 | $17.54 | 328,400 | — | — |
| 2000-02-16 | $15.02 | $17.56 | 743,600 | — | — |
| 2000-02-15 | $14.86 | $17.38 | 163,600 | — | — |
| 2000-02-14 | $15.03 | $17.58 | 1,492,000 | — | — |
| 2000-02-11 | $15.25 | $17.80 | 480,800 | — | — |
| 2000-02-10 | $14.93 | $17.43 | 396,000 | — | — |
| 2000-02-09 | $15.16 | $17.70 | 538,400 | — | — |
| 2000-02-08 | $15.08 | $17.60 | 511,600 | — | — |
| 2000-02-07 | $14.81 | $17.29 | 315,200 | — | — |
| 2000-02-04 | $14.69 | $17.15 | 455,200 | — | — |
| 2000-02-03 | $13.81 | $16.13 | 303,600 | — | — |
| 2000-02-02 | $13.75 | $16.05 | 424,800 | — | — |
| 2000-02-01 | $13.75 | $16.05 | 540,400 | — | — |
| 2000-01-31 | $14.31 | $16.71 | 831,200 | — | — |
| 2000-01-28 | $14.59 | $17.04 | 590,000 | — | — |
| 2000-01-27 | $14.53 | $16.97 | 384,400 | — | — |
| 2000-01-26 | $14.50 | $16.93 | 364,000 | — | — |
| 2000-01-25 | $14.52 | $16.95 | 342,400 | — | — |
| 2000-01-24 | $14.56 | $17.00 | 739,200 | — | — |
| 2000-01-21 | $14.53 | $16.97 | 429,600 | — | — |
| 2000-01-20 | $14.22 | $16.60 | 222,400 | — | — |
| 2000-01-19 | $14.08 | $16.44 | 437,600 | — | — |
| 2000-01-18 | $13.81 | $16.13 | 522,400 | — | — |
| 2000-01-14 | $13.19 | $15.40 | 247,200 | — | — |
| 2000-01-13 | $13.00 | $15.18 | 370,400 | — | — |
| 2000-01-12 | $12.92 | $15.09 | 385,600 | — | — |
| 2000-01-11 | $12.98 | $15.16 | 310,800 | — | — |
| 2000-01-10 | $12.93 | $15.10 | 966,400 | — | — |
| 2000-01-07 | $12.47 | $14.56 | 335,600 | — | — |
| 2000-01-06 | $12.47 | $14.56 | 819,200 | — | — |
| 2000-01-05 | $12.59 | $14.70 | 860,000 | — | — |
| 2000-01-04 | $12.34 | $14.41 | 563,200 | — | — |
| 2000-01-03 | $13.44 | $15.69 | 248,400 | — | — |