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 | $28.75 | $37.39 | 455,200 | — | — |
| 2000-12-28 | $29.38 | $38.20 | 606,800 | — | — |
| 2000-12-27 | $28.44 | $36.98 | 466,500 | — | — |
| 2000-12-26 | $27.61 | $35.91 | 364,400 | — | — |
| 2000-12-22 | $26.81 | $34.87 | 409,100 | — | — |
| 2000-12-21 | $25.50 | $33.16 | 391,100 | — | — |
| 2000-12-20 | $24.61 | $32.01 | 973,700 | — | — |
| 2000-12-19 | $22.81 | $29.67 | 580,300 | — | — |
| 2000-12-18 | $23.00 | $29.91 | 708,100 | — | — |
| 2000-12-15 | $22.81 | $29.67 | 4,383,300 | — | — |
| 2000-12-14 | $22.63 | $29.42 | 842,700 | — | — |
| 2000-12-13 | $22.75 | $29.59 | 552,300 | — | — |
| 2000-12-12 | $23.38 | $30.40 | 422,400 | — | — |
| 2000-12-11 | $23.38 | $30.40 | 624,200 | — | — |
| 2000-12-08 | $23.00 | $29.91 | 690,100 | — | — |
| 2000-12-07 | $23.44 | $30.48 | 557,300 | — | — |
| 2000-12-06 | $23.94 | $31.13 | 699,700 | — | — |
| 2000-12-05 | $23.94 | $31.13 | 637,800 | — | — |
| 2000-12-04 | $23.69 | $30.81 | 279,100 | — | — |
| 2000-12-01 | $24.00 | $31.21 | 272,500 | — | — |
| 2000-11-30 | $23.63 | $30.73 | 446,300 | — | — |
| 2000-11-29 | $23.75 | $30.89 | 372,100 | — | — |
| 2000-11-28 | $24.03 | $31.21 | 492,700 | — | — |
| 2000-11-27 | $25.19 | $32.71 | 152,900 | — | — |
| 2000-11-24 | $25.19 | $32.71 | 126,400 | — | — |
| 2000-11-22 | $24.75 | $32.14 | 305,300 | — | — |
| 2000-11-21 | $25.19 | $32.71 | 257,200 | — | — |
| 2000-11-20 | $24.56 | $31.90 | 214,600 | — | — |
| 2000-11-17 | $25.19 | $32.71 | 214,300 | — | — |
| 2000-11-16 | $24.88 | $32.30 | 326,400 | — | — |
| 2000-11-15 | $25.13 | $32.63 | 361,400 | — | — |
| 2000-11-14 | $25.00 | $32.47 | 390,200 | — | — |
| 2000-11-13 | $24.44 | $31.73 | 355,200 | — | — |
| 2000-11-10 | $24.45 | $31.75 | 258,800 | — | — |
| 2000-11-09 | $25.31 | $32.87 | 246,800 | — | — |
| 2000-11-08 | $25.31 | $32.87 | 171,500 | — | — |
| 2000-11-07 | $25.81 | $33.52 | 295,700 | — | — |
| 2000-11-06 | $26.13 | $33.93 | 280,400 | — | — |
| 2000-11-03 | $25.75 | $33.44 | 238,400 | — | — |
| 2000-11-02 | $27.19 | $35.31 | 282,000 | — | — |
| 2000-11-01 | $26.44 | $34.33 | 243,200 | — | — |
| 2000-10-31 | $26.13 | $33.93 | 245,300 | — | — |
| 2000-10-30 | $26.06 | $33.84 | 201,900 | — | — |
| 2000-10-27 | $25.56 | $33.20 | 220,400 | — | — |
| 2000-10-26 | $25.38 | $32.95 | 395,800 | — | — |
| 2000-10-25 | $24.25 | $31.49 | 213,400 | — | — |
| 2000-10-24 | $24.94 | $32.38 | 329,700 | — | — |
| 2000-10-23 | $25.19 | $32.71 | 324,100 | — | — |
| 2000-10-20 | $25.56 | $33.20 | 287,300 | — | — |
| 2000-10-19 | $25.94 | $33.68 | 369,600 | — | — |
| 2000-10-18 | $25.75 | $33.44 | 483,200 | — | — |
| 2000-10-17 | $26.31 | $34.17 | 278,200 | — | — |
| 2000-10-16 | $27.25 | $35.39 | 303,400 | — | — |
| 2000-10-13 | $27.06 | $35.14 | 766,800 | — | — |
| 2000-10-12 | $25.94 | $33.68 | 991,700 | — | — |
| 2000-10-11 | $30.00 | $38.96 | 387,400 | — | — |
| 2000-10-10 | $30.75 | $39.93 | 276,200 | — | — |
| 2000-10-09 | $31.50 | $40.91 | 295,000 | — | — |
| 2000-10-06 | $31.06 | $40.34 | 515,400 | — | — |
| 2000-10-05 | $31.19 | $40.50 | 493,200 | — | — |
| 2000-10-04 | $31.06 | $40.34 | 249,600 | — | — |
| 2000-10-03 | $30.25 | $39.28 | 247,400 | — | — |
| 2000-10-02 | $30.81 | $40.01 | 252,100 | — | — |
| 2000-09-29 | $32.06 | $41.64 | 783,200 | — | — |
| 2000-09-28 | $30.75 | $39.93 | 251,000 | — | — |
| 2000-09-27 | $29.94 | $38.88 | 209,400 | — | — |
| 2000-09-26 | $30.00 | $38.96 | 379,300 | — | — |
| 2000-09-25 | $29.19 | $37.90 | 183,000 | — | — |
| 2000-09-22 | $29.61 | $38.45 | 217,300 | — | — |
| 2000-09-21 | $28.44 | $36.93 | 523,900 | — | — |
| 2000-09-20 | $28.69 | $37.25 | 526,700 | — | — |
| 2000-09-19 | $28.25 | $36.69 | 361,900 | — | — |
| 2000-09-18 | $27.94 | $36.28 | 468,500 | — | — |
| 2000-09-15 | $28.50 | $37.01 | 881,300 | — | — |
| 2000-09-14 | $29.44 | $38.23 | 430,500 | — | — |
| 2000-09-13 | $29.75 | $38.63 | 204,800 | — | — |
| 2000-09-12 | $29.73 | $38.61 | 242,800 | — | — |
| 2000-09-11 | $30.25 | $39.28 | 196,700 | — | — |
| 2000-09-08 | $30.06 | $39.04 | 216,600 | — | — |
| 2000-09-07 | $30.88 | $40.09 | 293,900 | — | — |
| 2000-09-06 | $32.00 | $41.56 | 469,500 | — | — |
| 2000-09-05 | $32.25 | $41.88 | 283,100 | — | — |
| 2000-09-01 | $32.00 | $41.56 | 167,200 | — | — |
| 2000-08-31 | $31.94 | $41.47 | 401,000 | — | — |
| 2000-08-30 | $31.44 | $40.82 | 498,700 | — | — |
| 2000-08-29 | $31.19 | $40.45 | 300,200 | — | — |
| 2000-08-28 | $30.06 | $38.99 | 101,800 | — | — |
| 2000-08-25 | $30.75 | $39.89 | 214,100 | — | — |
| 2000-08-24 | $31.06 | $40.29 | 317,100 | — | — |
| 2000-08-23 | $30.63 | $39.72 | 188,600 | — | — |
| 2000-08-22 | $31.31 | $40.62 | 190,700 | — | — |
| 2000-08-21 | $31.44 | $40.78 | 204,800 | — | — |
| 2000-08-18 | $32.19 | $41.75 | 277,400 | — | — |
| 2000-08-17 | $32.13 | $41.67 | 221,500 | — | — |
| 2000-08-16 | $32.50 | $42.16 | 228,500 | — | — |
| 2000-08-15 | $31.94 | $41.43 | 231,400 | — | — |
| 2000-08-14 | $32.50 | $42.16 | 212,800 | — | — |
| 2000-08-11 | $32.75 | $42.48 | 503,400 | — | — |
| 2000-08-10 | $31.63 | $41.02 | 370,500 | — | — |
| 2000-08-09 | $31.31 | $40.62 | 317,100 | — | — |
| 2000-08-08 | $32.81 | $42.56 | 555,800 | — | — |
| 2000-08-07 | $32.44 | $42.07 | 407,400 | — | — |
| 2000-08-04 | $30.94 | $40.13 | 210,600 | — | — |
| 2000-08-03 | $31.00 | $40.21 | 354,800 | — | — |
| 2000-08-02 | $30.94 | $40.13 | 328,500 | — | — |
| 2000-08-01 | $31.25 | $40.53 | 273,100 | — | — |
| 2000-07-31 | $31.38 | $40.70 | 351,000 | — | — |
| 2000-07-28 | $30.31 | $39.32 | 347,700 | — | — |
| 2000-07-27 | $31.00 | $40.21 | 243,600 | — | — |
| 2000-07-26 | $30.58 | $39.66 | 269,700 | — | — |
| 2000-07-25 | $31.25 | $40.53 | 362,100 | — | — |
| 2000-07-24 | $31.25 | $40.53 | 404,400 | — | — |
| 2000-07-21 | $31.44 | $40.78 | 266,300 | — | — |
| 2000-07-20 | $30.88 | $40.05 | 393,400 | — | — |
| 2000-07-19 | $29.88 | $38.75 | 198,500 | — | — |
| 2000-07-18 | $29.63 | $38.43 | 254,000 | — | — |
| 2000-07-17 | $29.63 | $38.43 | 331,700 | — | — |
| 2000-07-14 | $30.19 | $39.16 | 316,500 | — | — |
| 2000-07-13 | $29.75 | $38.59 | 740,800 | — | — |
| 2000-07-12 | $29.56 | $38.35 | 614,000 | — | — |
| 2000-07-11 | $29.31 | $38.02 | 638,300 | — | — |
| 2000-07-10 | $28.50 | $36.97 | 438,300 | — | — |
| 2000-07-07 | $28.44 | $36.89 | 183,700 | — | — |
| 2000-07-06 | $27.56 | $35.75 | 224,900 | — | — |
| 2000-07-05 | $27.36 | $35.49 | 391,200 | — | — |
| 2000-07-03 | $27.63 | $35.83 | 250,100 | — | — |
| 2000-06-30 | $25.88 | $33.56 | 801,100 | — | — |
| 2000-06-29 | $27.69 | $35.91 | 163,600 | — | — |
| 2000-06-28 | $27.50 | $35.67 | 260,900 | — | — |
| 2000-06-27 | $26.94 | $34.94 | 210,800 | — | — |
| 2000-06-26 | $26.50 | $34.37 | 281,900 | — | — |
| 2000-06-23 | $26.88 | $34.86 | 317,500 | — | — |
| 2000-06-22 | $27.25 | $35.35 | 222,600 | — | — |
| 2000-06-21 | $27.06 | $35.10 | 164,400 | — | — |
| 2000-06-20 | $28.63 | $37.13 | 334,100 | — | — |
| 2000-06-19 | $29.06 | $37.70 | 262,100 | — | — |
| 2000-06-16 | $28.81 | $37.37 | 622,100 | — | — |
| 2000-06-15 | $29.13 | $37.78 | 237,800 | — | — |
| 2000-06-14 | $28.13 | $36.48 | 174,900 | — | — |
| 2000-06-13 | $28.25 | $36.64 | 177,500 | — | — |
| 2000-06-12 | $27.63 | $35.83 | 143,200 | — | — |
| 2000-06-09 | $27.75 | $35.99 | 170,000 | — | — |
| 2000-06-08 | $27.06 | $35.10 | 217,300 | — | — |
| 2000-06-07 | $28.00 | $36.32 | 284,600 | — | — |
| 2000-06-06 | $27.94 | $36.24 | 335,000 | — | — |
| 2000-06-05 | $27.38 | $35.51 | 656,800 | — | — |
| 2000-06-02 | $29.75 | $38.59 | 559,800 | — | — |
| 2000-06-01 | $29.00 | $37.62 | 302,000 | — | — |
| 2000-05-31 | $27.00 | $35.02 | 499,600 | — | — |
| 2000-05-30 | $28.94 | $37.49 | 659,800 | — | — |
| 2000-05-26 | $28.38 | $36.76 | 233,900 | — | — |
| 2000-05-25 | $28.31 | $36.68 | 319,700 | — | — |
| 2000-05-24 | $27.81 | $36.03 | 460,200 | — | — |
| 2000-05-23 | $27.25 | $35.30 | 299,400 | — | — |
| 2000-05-22 | $27.50 | $35.63 | 158,100 | — | — |
| 2000-05-19 | $27.63 | $35.79 | 370,600 | — | — |
| 2000-05-18 | $27.44 | $35.55 | 323,600 | — | — |
| 2000-05-17 | $28.56 | $37.00 | 650,400 | — | — |
| 2000-05-16 | $28.81 | $37.33 | 427,500 | — | — |
| 2000-05-15 | $29.06 | $37.65 | 238,100 | — | — |
| 2000-05-12 | $28.69 | $37.16 | 438,300 | — | — |
| 2000-05-11 | $29.00 | $37.57 | 494,900 | — | — |
| 2000-05-10 | $27.44 | $35.55 | 342,800 | — | — |
| 2000-05-09 | $29.06 | $37.65 | 438,200 | — | — |
| 2000-05-08 | $27.81 | $36.03 | 337,000 | — | — |
| 2000-05-05 | $29.75 | $38.54 | 488,800 | — | — |
| 2000-05-04 | $28.13 | $36.44 | 422,100 | — | — |
| 2000-05-03 | $28.00 | $36.27 | 392,700 | — | — |
| 2000-05-02 | $27.69 | $35.87 | 342,400 | — | — |
| 2000-05-01 | $28.81 | $37.33 | 653,100 | — | — |
| 2000-04-28 | $27.38 | $35.46 | 494,100 | — | — |
| 2000-04-27 | $26.69 | $34.57 | 445,900 | — | — |
| 2000-04-26 | $26.94 | $34.90 | 528,500 | — | — |
| 2000-04-25 | $27.50 | $35.63 | 309,300 | — | — |
| 2000-04-24 | $27.19 | $35.22 | 404,400 | — | — |
| 2000-04-20 | $26.25 | $34.01 | 480,100 | — | — |
| 2000-04-19 | $25.38 | $32.87 | 389,900 | — | — |
| 2000-04-18 | $25.25 | $32.71 | 311,600 | — | — |
| 2000-04-17 | $26.13 | $33.84 | 473,500 | — | — |
| 2000-04-14 | $23.75 | $30.77 | 434,000 | — | — |
| 2000-04-13 | $26.38 | $34.17 | 279,100 | — | — |
| 2000-04-12 | $26.81 | $34.74 | 330,500 | — | — |
| 2000-04-11 | $24.44 | $31.66 | 305,800 | — | — |
| 2000-04-10 | $24.38 | $31.58 | 490,700 | — | — |
| 2000-04-07 | $26.23 | $33.99 | 258,000 | — | — |
| 2000-04-06 | $26.19 | $33.93 | 400,100 | — | — |
| 2000-04-05 | $26.63 | $34.49 | 210,800 | — | — |
| 2000-04-04 | $26.94 | $34.90 | 474,600 | — | — |
| 2000-04-03 | $27.00 | $34.98 | 284,100 | — | — |
| 2000-03-31 | $28.00 | $36.27 | 666,700 | — | — |
| 2000-03-30 | $27.38 | $35.46 | 736,600 | — | — |
| 2000-03-29 | $26.81 | $34.74 | 239,900 | — | — |
| 2000-03-28 | $24.69 | $31.98 | 323,800 | — | — |
| 2000-03-27 | $26.56 | $34.41 | 462,800 | — | — |
| 2000-03-24 | $26.00 | $33.68 | 348,600 | — | — |
| 2000-03-23 | $25.88 | $33.52 | 545,400 | — | — |
| 2000-03-22 | $25.63 | $33.20 | 1,275,300 | — | — |
| 2000-03-21 | $24.00 | $31.09 | 224,600 | — | — |
| 2000-03-20 | $22.38 | $28.99 | 414,500 | — | — |
| 2000-03-17 | $24.63 | $31.90 | 653,300 | — | — |
| 2000-03-16 | $24.38 | $31.58 | 899,900 | — | — |
| 2000-03-15 | $22.94 | $29.72 | 653,700 | — | — |
| 2000-03-14 | $19.94 | $25.83 | 577,200 | — | — |
| 2000-03-13 | $20.00 | $25.91 | 319,500 | — | — |
| 2000-03-10 | $20.63 | $26.72 | 171,200 | — | — |
| 2000-03-09 | $21.00 | $27.21 | 256,700 | — | — |
| 2000-03-08 | $19.88 | $25.75 | 172,300 | — | — |
| 2000-03-07 | $20.00 | $25.91 | 328,200 | — | — |
| 2000-03-06 | $19.88 | $25.75 | 284,900 | — | — |
| 2000-03-03 | $20.69 | $26.80 | 503,400 | — | — |
| 2000-03-02 | $20.31 | $26.31 | 480,900 | — | — |
| 2000-03-01 | $21.38 | $27.69 | 491,300 | — | — |
| 2000-02-29 | $20.50 | $26.51 | 315,000 | — | — |
| 2000-02-28 | $20.75 | $26.83 | 338,300 | — | — |
| 2000-02-25 | $20.31 | $26.27 | 424,700 | — | — |
| 2000-02-24 | $20.13 | $26.03 | 497,800 | — | — |
| 2000-02-23 | $20.25 | $26.19 | 451,700 | — | — |
| 2000-02-22 | $20.31 | $26.27 | 332,400 | — | — |
| 2000-02-18 | $20.88 | $27.00 | 465,600 | — | — |
| 2000-02-17 | $21.44 | $27.72 | 281,500 | — | — |
| 2000-02-16 | $21.38 | $27.64 | 600,200 | — | — |
| 2000-02-15 | $21.56 | $27.88 | 485,100 | — | — |
| 2000-02-14 | $21.38 | $27.64 | 425,300 | — | — |
| 2000-02-11 | $21.25 | $27.48 | 460,400 | — | — |
| 2000-02-10 | $21.50 | $27.80 | 408,100 | — | — |
| 2000-02-09 | $22.06 | $28.53 | 345,000 | — | — |
| 2000-02-08 | $22.00 | $28.45 | 1,193,000 | — | — |
| 2000-02-07 | $22.00 | $28.45 | 216,300 | — | — |
| 2000-02-04 | $22.03 | $28.49 | 204,400 | — | — |
| 2000-02-03 | $22.44 | $29.02 | 435,800 | — | — |
| 2000-02-02 | $22.06 | $28.53 | 209,300 | — | — |
| 2000-02-01 | $21.81 | $28.21 | 335,000 | — | — |
| 2000-01-31 | $21.81 | $28.21 | 361,000 | — | — |
| 2000-01-28 | $21.75 | $28.13 | 434,700 | — | — |
| 2000-01-27 | $22.00 | $28.45 | 395,500 | — | — |
| 2000-01-26 | $21.38 | $27.64 | 275,400 | — | — |
| 2000-01-25 | $20.88 | $27.00 | 525,900 | — | — |
| 2000-01-24 | $21.31 | $27.56 | 362,800 | — | — |
| 2000-01-21 | $22.00 | $28.45 | 679,600 | — | — |
| 2000-01-20 | $22.03 | $28.49 | 592,900 | — | — |
| 2000-01-19 | $21.81 | $28.21 | 174,400 | — | — |
| 2000-01-18 | $22.06 | $28.53 | 255,100 | — | — |
| 2000-01-14 | $21.69 | $28.05 | 398,000 | — | — |
| 2000-01-13 | $22.06 | $28.53 | 245,300 | — | — |
| 2000-01-12 | $21.03 | $27.20 | 553,900 | — | — |
| 2000-01-11 | $21.25 | $27.48 | 413,300 | — | — |
| 2000-01-10 | $22.94 | $29.66 | 455,800 | — | — |
| 2000-01-07 | $22.44 | $29.02 | 342,600 | — | — |
| 2000-01-06 | $21.38 | $27.64 | 593,100 | — | — |
| 2000-01-05 | $22.13 | $28.61 | 377,600 | — | — |
| 2000-01-04 | $21.75 | $28.13 | 400,300 | — | — |
| 2000-01-03 | $22.13 | $28.61 | 431,500 | — | — |