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 2026-09-03
- 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 | $25.63 | $44.50 | 10,350 | — | — |
| 2000-12-28 | $25.63 | $44.50 | 4,930 | — | — |
| 2000-12-27 | $25.00 | $43.41 | 1,920 | — | — |
| 2000-12-26 | $26.25 | $45.58 | 890 | — | — |
| 2000-12-22 | $26.25 | $45.58 | 3,860 | — | — |
| 2000-12-21 | $27.50 | $47.75 | 1,570 | — | — |
| 2000-12-20 | $26.25 | $45.58 | 2,020 | — | — |
| 2000-12-19 | $27.50 | $47.75 | 4,040 | — | — |
| 2000-12-18 | $28.75 | $49.92 | 660 | — | — |
| 2000-12-15 | $28.13 | $48.84 | 1,080 | — | — |
| 2000-12-14 | $27.50 | $47.75 | 630 | — | — |
| 2000-12-13 | $28.13 | $48.84 | 900 | — | — |
| 2000-12-12 | $31.25 | $49.92 | 2,050 | — | — |
| 2000-12-11 | $32.50 | $51.92 | 110 | — | — |
| 2000-12-08 | $31.88 | $50.92 | 1,230 | — | — |
| 2000-12-07 | $33.13 | $52.92 | 640 | — | — |
| 2000-12-06 | $31.88 | $50.92 | 1,600 | — | — |
| 2000-12-05 | $31.25 | $49.92 | 10 | — | — |
| 2000-12-04 | $31.25 | $49.92 | 590 | — | — |
| 2000-12-01 | $31.25 | $49.92 | 100 | — | — |
| 2000-11-30 | $32.50 | $51.92 | 1,890 | — | — |
| 2000-11-29 | $34.38 | $54.91 | 800 | — | — |
| 2000-11-28 | $33.13 | $52.92 | 680 | — | — |
| 2000-11-27 | $33.13 | $52.92 | 1,080 | — | — |
| 2000-11-24 | $32.50 | $51.92 | 90 | — | — |
| 2000-11-22 | $32.50 | $51.92 | 260 | — | — |
| 2000-11-21 | $32.50 | $51.92 | 950 | — | — |
| 2000-11-20 | $33.75 | $53.92 | 260 | — | — |
| 2000-11-17 | $34.38 | $54.91 | 520 | — | — |
| 2000-11-16 | $33.75 | $53.92 | 90 | — | — |
| 2000-11-15 | $34.38 | $54.91 | 80 | — | — |
| 2000-11-14 | $33.75 | $53.92 | 580 | — | — |
| 2000-11-13 | $33.75 | $53.92 | 600 | — | — |
| 2000-11-10 | $35.63 | $56.91 | 990 | — | — |
| 2000-11-09 | $33.75 | $53.92 | 310 | — | — |
| 2000-11-08 | $32.50 | $51.92 | 0 | — | — |
| 2000-11-07 | $32.50 | $51.92 | 0 | — | — |
| 2000-11-06 | $32.50 | $51.92 | 2,190 | — | — |
| 2000-11-03 | $32.50 | $51.92 | 720 | — | — |
| 2000-11-02 | $32.50 | $51.92 | 720 | — | — |
| 2000-11-01 | $32.50 | $51.92 | 790 | — | — |
| 2000-10-31 | $31.88 | $50.92 | 260 | — | — |
| 2000-10-30 | $31.25 | $49.92 | 1,090 | — | — |
| 2000-10-27 | $31.25 | $49.92 | 580 | — | — |
| 2000-10-26 | $31.25 | $49.92 | 230 | — | — |
| 2000-10-25 | $30.63 | $48.92 | 10 | — | — |
| 2000-10-24 | $31.88 | $50.92 | 1,020 | — | — |
| 2000-10-23 | $31.25 | $49.92 | 1,750 | — | — |
| 2000-10-20 | $31.25 | $49.92 | 480 | — | — |
| 2000-10-19 | $32.50 | $51.92 | 1,840 | — | — |
| 2000-10-18 | $32.50 | $51.92 | 1,010 | — | — |
| 2000-10-17 | $33.75 | $53.92 | 80 | — | — |
| 2000-10-16 | $34.38 | $54.91 | 1,750 | — | — |
| 2000-10-13 | $31.88 | $50.92 | 560 | — | — |
| 2000-10-12 | $32.50 | $51.92 | 300 | — | — |
| 2000-10-11 | $32.50 | $51.92 | 1,490 | — | — |
| 2000-10-10 | $33.13 | $52.92 | 150 | — | — |
| 2000-10-09 | $32.50 | $51.92 | 410 | — | — |
| 2000-10-06 | $32.50 | $51.92 | 80 | — | — |
| 2000-10-05 | $33.13 | $52.92 | 1,270 | — | — |
| 2000-10-04 | $32.50 | $51.92 | 650 | — | — |
| 2000-10-03 | $33.13 | $52.92 | 840 | — | — |
| 2000-10-02 | $33.13 | $52.92 | 510 | — | — |
| 2000-09-29 | $33.75 | $53.92 | 420 | — | — |
| 2000-09-28 | $33.75 | $53.92 | 110 | — | — |
| 2000-09-27 | $33.13 | $52.92 | 60 | — | — |
| 2000-09-26 | $33.13 | $52.92 | 610 | — | — |
| 2000-09-25 | $32.50 | $51.92 | 960 | — | — |
| 2000-09-22 | $32.50 | $51.92 | 980 | — | — |
| 2000-09-21 | $33.13 | $52.92 | 1,080 | — | — |
| 2000-09-20 | $33.13 | $52.92 | 0 | — | — |
| 2000-09-19 | $33.13 | $52.92 | 1,260 | — | — |
| 2000-09-18 | $32.50 | $51.92 | 1,160 | — | — |
| 2000-09-15 | $32.50 | $51.92 | 1,820 | — | — |
| 2000-09-14 | $33.13 | $52.92 | 1,510 | — | — |
| 2000-09-13 | $34.38 | $54.91 | 40 | — | — |
| 2000-09-12 | $34.38 | $54.91 | 500 | — | — |
| 2000-09-11 | $35.00 | $55.91 | 1,680 | — | — |
| 2000-09-08 | $33.13 | $52.92 | 2,020 | — | — |
| 2000-09-07 | $33.13 | $52.92 | 390 | — | — |
| 2000-09-06 | $33.75 | $53.92 | 390 | — | — |
| 2000-09-05 | $33.75 | $53.92 | 1,330 | — | — |
| 2000-09-01 | $33.13 | $52.92 | 370 | — | — |
| 2000-08-31 | $33.13 | $52.92 | 640 | — | — |
| 2000-08-30 | $33.75 | $53.92 | 140 | — | — |
| 2000-08-29 | $35.00 | $55.91 | 590 | — | — |
| 2000-08-28 | $33.13 | $52.92 | 1,830 | — | — |
| 2000-08-25 | $33.75 | $53.92 | 270 | — | — |
| 2000-08-24 | $35.00 | $55.91 | 120 | — | — |
| 2000-08-23 | $35.00 | $55.91 | 20 | — | — |
| 2000-08-22 | $33.75 | $53.92 | 770 | — | — |
| 2000-08-21 | $35.63 | $56.91 | 290 | — | — |
| 2000-08-18 | $33.13 | $52.92 | 460 | — | — |
| 2000-08-17 | $33.75 | $53.92 | 2,520 | — | — |
| 2000-08-16 | $33.75 | $53.92 | 210 | — | — |
| 2000-08-15 | $35.00 | $55.91 | 100 | — | — |
| 2000-08-14 | $35.00 | $55.91 | 1,170 | — | — |
| 2000-08-11 | $34.38 | $54.91 | 1,040 | — | — |
| 2000-08-10 | $33.75 | $53.92 | 1,270 | — | — |
| 2000-08-09 | $34.38 | $54.91 | 2,240 | — | — |
| 2000-08-08 | $34.38 | $54.91 | 1,050 | — | — |
| 2000-08-07 | $34.38 | $54.91 | 890 | — | — |
| 2000-08-04 | $34.38 | $54.91 | 690 | — | — |
| 2000-08-03 | $33.75 | $53.92 | 1,200 | — | — |
| 2000-08-02 | $35.00 | $55.91 | 480 | — | — |
| 2000-08-01 | $35.00 | $55.91 | 2,330 | — | — |
| 2000-07-31 | $36.88 | $58.91 | 610 | — | — |
| 2000-07-28 | $35.00 | $55.91 | 120 | — | — |
| 2000-07-27 | $35.00 | $55.91 | 650 | — | — |
| 2000-07-26 | $35.00 | $55.91 | 1,670 | — | — |
| 2000-07-25 | $36.25 | $57.91 | 750 | — | — |
| 2000-07-24 | $36.88 | $58.91 | 350 | — | — |
| 2000-07-21 | $37.50 | $59.91 | 4,390 | — | — |
| 2000-07-20 | $37.50 | $59.91 | 640 | — | — |
| 2000-07-19 | $37.50 | $59.91 | 200 | — | — |
| 2000-07-18 | $37.50 | $59.91 | 100 | — | — |
| 2000-07-17 | $36.88 | $58.91 | 410 | — | — |
| 2000-07-14 | $37.50 | $59.91 | 1,420 | — | — |
| 2000-07-13 | $36.88 | $58.91 | 40 | — | — |
| 2000-07-12 | $36.88 | $58.91 | 1,130 | — | — |
| 2000-07-11 | $36.88 | $58.91 | 550 | — | — |
| 2000-07-10 | $37.50 | $59.91 | 720 | — | — |
| 2000-07-07 | $38.75 | $61.90 | 1,060 | — | — |
| 2000-07-06 | $38.13 | $60.90 | 650 | — | — |
| 2000-07-05 | $38.13 | $60.90 | 200 | — | — |
| 2000-07-03 | $38.13 | $60.90 | 60 | — | — |
| 2000-06-30 | $38.13 | $60.90 | 350 | — | — |
| 2000-06-29 | $38.75 | $61.90 | 320 | — | — |
| 2000-06-28 | $38.75 | $61.90 | 1,210 | — | — |
| 2000-06-27 | $35.63 | $56.91 | 20 | — | — |
| 2000-06-26 | $35.00 | $55.91 | 240 | — | — |
| 2000-06-23 | $35.63 | $56.91 | 150 | — | — |
| 2000-06-22 | $35.63 | $56.91 | 20 | — | — |
| 2000-06-21 | $36.25 | $57.91 | 340 | — | — |
| 2000-06-20 | $36.88 | $58.91 | 360 | — | — |
| 2000-06-19 | $35.00 | $55.91 | 130 | — | — |
| 2000-06-16 | $35.00 | $55.91 | 680 | — | — |
| 2000-06-15 | $36.25 | $57.91 | 190 | — | — |
| 2000-06-14 | $36.25 | $57.91 | 0 | — | — |
| 2000-06-13 | $36.25 | $57.91 | 110 | — | — |
| 2000-06-12 | $35.63 | $56.91 | 50 | — | — |
| 2000-06-09 | $35.00 | $55.91 | 1,010 | — | — |
| 2000-06-08 | $35.00 | $55.91 | 210 | — | — |
| 2000-06-07 | $35.63 | $56.91 | 920 | — | — |
| 2000-06-06 | $35.63 | $56.91 | 520 | — | — |
| 2000-06-05 | $35.63 | $56.91 | 1,820 | — | — |
| 2000-06-02 | $35.00 | $55.91 | 2,760 | — | — |
| 2000-06-01 | $36.88 | $58.91 | 2,170 | — | — |
| 2000-05-31 | $35.00 | $55.91 | 170 | — | — |
| 2000-05-30 | $35.00 | $55.91 | 440 | — | — |
| 2000-05-26 | $36.88 | $58.91 | 410 | — | — |
| 2000-05-25 | $36.25 | $57.91 | 0 | — | — |
| 2000-05-24 | $36.25 | $57.91 | 1,410 | — | — |
| 2000-05-23 | $36.25 | $57.91 | 90 | — | — |
| 2000-05-22 | $36.25 | $57.91 | 30 | — | — |
| 2000-05-19 | $36.25 | $57.91 | 210 | — | — |
| 2000-05-18 | $37.50 | $59.91 | 10 | — | — |
| 2000-05-17 | $37.50 | $59.91 | 830 | — | — |
| 2000-05-16 | $36.25 | $57.91 | 1,510 | — | — |
| 2000-05-15 | $36.25 | $57.91 | 680 | — | — |
| 2000-05-12 | $37.50 | $59.91 | 260 | — | — |
| 2000-05-11 | $37.50 | $59.91 | 290 | — | — |
| 2000-05-10 | $38.13 | $60.90 | 3,470 | — | — |
| 2000-05-09 | $38.75 | $61.90 | 640 | — | — |
| 2000-05-08 | $38.75 | $61.90 | 110 | — | — |
| 2000-05-05 | $38.75 | $61.90 | 1,090 | — | — |
| 2000-05-04 | $38.13 | $60.90 | 250 | — | — |
| 2000-05-03 | $37.50 | $59.91 | 260 | — | — |
| 2000-05-02 | $38.75 | $61.90 | 150 | — | — |
| 2000-05-01 | $37.50 | $59.91 | 1,080 | — | — |
| 2000-04-28 | $38.75 | $61.90 | 1,090 | — | — |
| 2000-04-27 | $40.00 | $63.90 | 2,310 | — | — |
| 2000-04-26 | $41.25 | $65.90 | 3,490 | — | — |
| 2000-04-25 | $38.13 | $60.90 | 650 | — | — |
| 2000-04-24 | $38.13 | $60.90 | 490 | — | — |
| 2000-04-20 | $38.13 | $60.90 | 300 | — | — |
| 2000-04-19 | $38.13 | $60.90 | 310 | — | — |
| 2000-04-18 | $39.38 | $62.90 | 1,850 | — | — |
| 2000-04-17 | $38.75 | $61.90 | 2,010 | — | — |
| 2000-04-14 | $40.00 | $63.90 | 1,920 | — | — |
| 2000-04-13 | $41.25 | $65.90 | 1,430 | — | — |
| 2000-04-12 | $42.50 | $67.89 | 490 | — | — |
| 2000-04-11 | $40.63 | $64.90 | 420 | — | — |
| 2000-04-10 | $41.25 | $65.90 | 1,490 | — | — |
| 2000-04-07 | $42.50 | $67.89 | 1,410 | — | — |
| 2000-04-06 | $41.25 | $65.90 | 2,620 | — | — |
| 2000-04-05 | $41.25 | $65.90 | 1,260 | — | — |
| 2000-04-04 | $41.88 | $66.89 | 400 | — | — |
| 2000-04-03 | $42.50 | $67.89 | 900 | — | — |
| 2000-03-31 | $41.25 | $65.90 | 1,740 | — | — |
| 2000-03-30 | $42.50 | $67.89 | 550 | — | — |
| 2000-03-29 | $42.50 | $67.89 | 60 | — | — |
| 2000-03-28 | $42.50 | $67.89 | 460 | — | — |
| 2000-03-27 | $42.50 | $67.89 | 690 | — | — |
| 2000-03-24 | $42.50 | $67.89 | 1,010 | — | — |
| 2000-03-23 | $42.50 | $67.89 | 2,180 | — | — |
| 2000-03-22 | $43.75 | $69.89 | 1,180 | — | — |
| 2000-03-21 | $45.00 | $71.89 | 440 | — | — |
| 2000-03-20 | $45.00 | $71.89 | 1,280 | — | — |
| 2000-03-17 | $42.50 | $67.89 | 1,170 | — | — |
| 2000-03-16 | $44.38 | $70.89 | 30 | — | — |
| 2000-03-15 | $45.00 | $71.89 | 1,900 | — | — |
| 2000-03-14 | $44.38 | $70.89 | 2,140 | — | — |
| 2000-03-13 | $42.50 | $67.89 | 1,390 | — | — |
| 2000-03-10 | $43.75 | $69.89 | 3,090 | — | — |
| 2000-03-09 | $42.50 | $67.89 | 400 | — | — |
| 2000-03-08 | $42.50 | $67.89 | 170 | — | — |
| 2000-03-07 | $43.13 | $68.89 | 2,350 | — | — |
| 2000-03-06 | $43.75 | $69.89 | 480 | — | — |
| 2000-03-03 | $43.75 | $69.89 | 1,430 | — | — |
| 2000-03-02 | $42.50 | $67.89 | 240 | — | — |
| 2000-03-01 | $43.13 | $68.89 | 580 | — | — |
| 2000-02-29 | $43.13 | $68.89 | 720 | — | — |
| 2000-02-28 | $44.38 | $70.89 | 4,000 | — | — |
| 2000-02-25 | $43.75 | $69.89 | 670 | — | — |
| 2000-02-24 | $43.75 | $69.89 | 1,970 | — | — |
| 2000-02-23 | $44.38 | $70.89 | 360 | — | — |
| 2000-02-22 | $45.00 | $71.89 | 1,770 | — | — |
| 2000-02-18 | $44.38 | $70.89 | 750 | — | — |
| 2000-02-17 | $45.00 | $71.89 | 840 | — | — |
| 2000-02-16 | $46.25 | $73.88 | 1,460 | — | — |
| 2000-02-15 | $47.50 | $75.88 | 160 | — | — |
| 2000-02-14 | $46.25 | $73.88 | 1,610 | — | — |
| 2000-02-11 | $46.88 | $74.88 | 900 | — | — |
| 2000-02-10 | $47.50 | $75.88 | 2,880 | — | — |
| 2000-02-09 | $46.88 | $74.88 | 3,350 | — | — |
| 2000-02-08 | $45.00 | $71.89 | 170 | — | — |
| 2000-02-07 | $47.50 | $75.88 | 1,190 | — | — |
| 2000-02-04 | $43.13 | $68.89 | 1,820 | — | — |
| 2000-02-03 | $43.13 | $68.89 | 8,450 | — | — |
| 2000-02-02 | $42.50 | $67.89 | 3,570 | — | — |
| 2000-02-01 | $41.88 | $66.89 | 2,950 | — | — |
| 2000-01-31 | $41.25 | $65.90 | 2,000 | — | — |
| 2000-01-28 | $43.75 | $69.89 | 1,320 | — | — |
| 2000-01-27 | $44.38 | $70.89 | 4,670 | — | — |
| 2000-01-26 | $47.50 | $75.88 | 650 | — | — |
| 2000-01-25 | $46.25 | $73.88 | 1,760 | — | — |
| 2000-01-24 | $46.25 | $73.88 | 1,030 | — | — |
| 2000-01-21 | $46.88 | $74.88 | 900 | — | — |
| 2000-01-20 | $47.50 | $75.88 | 250 | — | — |
| 2000-01-19 | $50.00 | $79.87 | 750 | — | — |
| 2000-01-18 | $50.00 | $79.87 | 3,530 | — | — |
| 2000-01-14 | $45.63 | $72.89 | 1,520 | — | — |
| 2000-01-13 | $46.25 | $73.88 | 2,260 | — | — |
| 2000-01-12 | $46.25 | $73.88 | 780 | — | — |
| 2000-01-11 | $45.63 | $72.89 | 1,920 | — | — |
| 2000-01-10 | $46.88 | $74.88 | 70 | — | — |
| 2000-01-07 | $47.50 | $75.88 | 1,670 | — | — |
| 2000-01-06 | $46.25 | $73.88 | 1,420 | — | — |
| 2000-01-05 | $43.75 | $69.89 | 680 | — | — |
| 2000-01-04 | $45.00 | $71.89 | 660 | — | — |
| 2000-01-03 | $45.00 | $71.89 | 1,950 | — | — |