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 | $28.06 | $39.76 | 269,700 | — | — |
| 2000-12-28 | $27.50 | $38.96 | 137,600 | — | — |
| 2000-12-27 | $26.63 | $37.72 | 133,000 | — | — |
| 2000-12-26 | $26.44 | $37.45 | 112,700 | — | — |
| 2000-12-22 | $26.06 | $36.92 | 68,600 | — | — |
| 2000-12-21 | $23.98 | $33.98 | 223,500 | — | — |
| 2000-12-20 | $24.81 | $35.15 | 119,500 | — | — |
| 2000-12-19 | $25.50 | $36.13 | 91,100 | — | — |
| 2000-12-18 | $26.00 | $36.83 | 120,900 | — | — |
| 2000-12-15 | $24.13 | $34.18 | 305,500 | — | — |
| 2000-12-14 | $26.06 | $36.92 | 43,600 | — | — |
| 2000-12-13 | $26.31 | $37.28 | 107,900 | — | — |
| 2000-12-12 | $25.63 | $36.30 | 109,200 | — | — |
| 2000-12-11 | $27.06 | $38.34 | 281,900 | — | — |
| 2000-12-08 | $26.81 | $37.99 | 129,600 | — | — |
| 2000-12-07 | $26.50 | $37.54 | 63,000 | — | — |
| 2000-12-06 | $26.06 | $36.92 | 105,200 | — | — |
| 2000-12-05 | $26.38 | $37.12 | 73,700 | — | — |
| 2000-12-04 | $26.00 | $36.60 | 134,900 | — | — |
| 2000-12-01 | $26.06 | $36.68 | 137,700 | — | — |
| 2000-11-30 | $25.94 | $36.51 | 138,800 | — | — |
| 2000-11-29 | $25.75 | $36.24 | 141,000 | — | — |
| 2000-11-28 | $26.25 | $36.95 | 157,300 | — | — |
| 2000-11-27 | $25.50 | $35.89 | 228,500 | — | — |
| 2000-11-24 | $25.50 | $35.89 | 81,300 | — | — |
| 2000-11-22 | $25.11 | $35.34 | 123,900 | — | — |
| 2000-11-21 | $25.06 | $35.28 | 131,300 | — | — |
| 2000-11-20 | $24.94 | $35.10 | 56,000 | — | — |
| 2000-11-17 | $25.25 | $35.54 | 66,400 | — | — |
| 2000-11-16 | $24.56 | $34.57 | 99,200 | — | — |
| 2000-11-15 | $24.97 | $35.14 | 75,700 | — | — |
| 2000-11-14 | $24.81 | $34.93 | 83,600 | — | — |
| 2000-11-13 | $25.00 | $35.19 | 71,000 | — | — |
| 2000-11-10 | $24.69 | $34.75 | 158,600 | — | — |
| 2000-11-09 | $24.94 | $35.10 | 134,300 | — | — |
| 2000-11-08 | $24.63 | $34.66 | 212,500 | — | — |
| 2000-11-07 | $25.06 | $35.28 | 118,300 | — | — |
| 2000-11-06 | $24.81 | $34.93 | 93,900 | — | — |
| 2000-11-03 | $24.75 | $34.84 | 79,800 | — | — |
| 2000-11-02 | $25.63 | $36.07 | 320,300 | — | — |
| 2000-11-01 | $23.98 | $33.76 | 113,200 | — | — |
| 2000-10-31 | $23.63 | $33.25 | 110,400 | — | — |
| 2000-10-30 | $24.55 | $34.55 | 119,300 | — | — |
| 2000-10-27 | $24.13 | $33.96 | 71,700 | — | — |
| 2000-10-26 | $23.88 | $33.61 | 149,800 | — | — |
| 2000-10-25 | $23.94 | $33.69 | 65,000 | — | — |
| 2000-10-24 | $24.75 | $34.84 | 96,700 | — | — |
| 2000-10-23 | $24.63 | $34.66 | 96,200 | — | — |
| 2000-10-20 | $24.50 | $34.49 | 60,300 | — | — |
| 2000-10-19 | $24.81 | $34.93 | 82,600 | — | — |
| 2000-10-18 | $24.38 | $34.31 | 79,600 | — | — |
| 2000-10-17 | $23.69 | $33.34 | 92,500 | — | — |
| 2000-10-16 | $24.00 | $33.78 | 74,000 | — | — |
| 2000-10-13 | $24.19 | $34.05 | 133,400 | — | — |
| 2000-10-12 | $24.50 | $34.49 | 62,000 | — | — |
| 2000-10-11 | $24.13 | $33.96 | 153,800 | — | — |
| 2000-10-10 | $24.38 | $34.31 | 43,300 | — | — |
| 2000-10-09 | $24.19 | $34.05 | 69,300 | — | — |
| 2000-10-06 | $24.38 | $34.31 | 49,700 | — | — |
| 2000-10-05 | $24.50 | $34.49 | 120,700 | — | — |
| 2000-10-04 | $24.38 | $34.31 | 117,100 | — | — |
| 2000-10-03 | $24.25 | $34.13 | 97,200 | — | — |
| 2000-10-02 | $24.06 | $33.87 | 137,000 | — | — |
| 2000-09-29 | $24.56 | $34.57 | 178,700 | — | — |
| 2000-09-28 | $24.38 | $34.31 | 64,300 | — | — |
| 2000-09-27 | $24.38 | $34.31 | 102,000 | — | — |
| 2000-09-26 | $24.25 | $34.13 | 129,900 | — | — |
| 2000-09-25 | $24.13 | $33.96 | 117,700 | — | — |
| 2000-09-22 | $24.33 | $34.24 | 217,400 | — | — |
| 2000-09-21 | $24.06 | $33.87 | 140,400 | — | — |
| 2000-09-20 | $24.50 | $34.49 | 59,600 | — | — |
| 2000-09-19 | $24.31 | $34.22 | 180,100 | — | — |
| 2000-09-18 | $25.06 | $35.28 | 78,000 | — | — |
| 2000-09-15 | $25.06 | $35.28 | 194,100 | — | — |
| 2000-09-14 | $25.63 | $36.07 | 62,000 | — | — |
| 2000-09-13 | $25.47 | $35.85 | 118,700 | — | — |
| 2000-09-12 | $26.25 | $36.95 | 285,800 | — | — |
| 2000-09-11 | $24.31 | $34.22 | 389,900 | — | — |
| 2000-09-08 | $23.25 | $32.73 | 250,900 | — | — |
| 2000-09-07 | $22.56 | $31.76 | 47,500 | — | — |
| 2000-09-06 | $22.56 | $31.76 | 144,900 | — | — |
| 2000-09-05 | $22.63 | $31.62 | 124,600 | — | — |
| 2000-09-01 | $23.31 | $32.58 | 141,700 | — | — |
| 2000-08-31 | $23.06 | $32.23 | 287,900 | — | — |
| 2000-08-30 | $23.31 | $32.58 | 187,000 | — | — |
| 2000-08-29 | $23.38 | $32.67 | 134,900 | — | — |
| 2000-08-28 | $23.31 | $32.58 | 90,600 | — | — |
| 2000-08-25 | $23.38 | $32.67 | 72,100 | — | — |
| 2000-08-24 | $23.81 | $33.28 | 60,200 | — | — |
| 2000-08-23 | $23.88 | $33.37 | 45,100 | — | — |
| 2000-08-22 | $24.13 | $33.72 | 21,900 | — | — |
| 2000-08-21 | $24.00 | $33.54 | 13,200 | — | — |
| 2000-08-18 | $24.25 | $33.89 | 15,100 | — | — |
| 2000-08-17 | $24.38 | $34.07 | 105,700 | — | — |
| 2000-08-16 | $24.44 | $34.15 | 156,800 | — | — |
| 2000-08-15 | $24.19 | $33.80 | 73,300 | — | — |
| 2000-08-14 | $24.31 | $33.98 | 277,700 | — | — |
| 2000-08-11 | $24.00 | $33.54 | 114,600 | — | — |
| 2000-08-10 | $23.81 | $33.28 | 331,900 | — | — |
| 2000-08-09 | $23.44 | $32.76 | 39,800 | — | — |
| 2000-08-08 | $23.44 | $32.76 | 121,800 | — | — |
| 2000-08-07 | $23.75 | $33.19 | 32,000 | — | — |
| 2000-08-04 | $23.63 | $33.02 | 107,400 | — | — |
| 2000-08-03 | $23.63 | $33.02 | 115,500 | — | — |
| 2000-08-02 | $23.94 | $33.46 | 157,600 | — | — |
| 2000-08-01 | $23.50 | $32.84 | 132,500 | — | — |
| 2000-07-31 | $23.50 | $32.84 | 49,300 | — | — |
| 2000-07-28 | $23.38 | $32.67 | 158,600 | — | — |
| 2000-07-27 | $23.88 | $33.37 | 56,200 | — | — |
| 2000-07-26 | $23.75 | $33.19 | 30,900 | — | — |
| 2000-07-25 | $23.88 | $33.37 | 58,700 | — | — |
| 2000-07-24 | $23.75 | $33.19 | 50,000 | — | — |
| 2000-07-21 | $23.56 | $32.93 | 102,600 | — | — |
| 2000-07-20 | $24.25 | $33.89 | 147,100 | — | — |
| 2000-07-19 | $23.25 | $32.49 | 52,300 | — | — |
| 2000-07-18 | $23.56 | $32.93 | 70,400 | — | — |
| 2000-07-17 | $23.25 | $32.49 | 229,300 | — | — |
| 2000-07-14 | $23.13 | $32.32 | 146,000 | — | — |
| 2000-07-13 | $22.75 | $31.80 | 158,100 | — | — |
| 2000-07-12 | $22.56 | $31.53 | 74,600 | — | — |
| 2000-07-11 | $21.88 | $30.57 | 286,500 | — | — |
| 2000-07-10 | $22.44 | $31.36 | 107,100 | — | — |
| 2000-07-07 | $21.38 | $29.87 | 69,700 | — | — |
| 2000-07-06 | $22.75 | $31.80 | 116,300 | — | — |
| 2000-07-05 | $21.06 | $29.44 | 226,400 | — | — |
| 2000-07-03 | $23.06 | $32.23 | 112,000 | — | — |
| 2000-06-30 | $19.50 | $27.25 | 1,290,400 | — | — |
| 2000-06-29 | $23.06 | $32.23 | 142,100 | — | — |
| 2000-06-28 | $23.63 | $33.02 | 212,900 | — | — |
| 2000-06-27 | $22.88 | $31.97 | 168,700 | — | — |
| 2000-06-26 | $21.75 | $30.40 | 80,300 | — | — |
| 2000-06-23 | $22.00 | $30.75 | 71,100 | — | — |
| 2000-06-22 | $21.25 | $29.70 | 135,000 | — | — |
| 2000-06-21 | $21.75 | $30.40 | 321,800 | — | — |
| 2000-06-20 | $21.75 | $30.40 | 200,400 | — | — |
| 2000-06-19 | $22.25 | $31.10 | 124,600 | — | — |
| 2000-06-16 | $23.00 | $32.14 | 170,200 | — | — |
| 2000-06-15 | $23.25 | $32.49 | 114,200 | — | — |
| 2000-06-14 | $22.75 | $31.80 | 149,800 | — | — |
| 2000-06-13 | $22.88 | $31.97 | 92,200 | — | — |
| 2000-06-12 | $23.00 | $32.14 | 71,200 | — | — |
| 2000-06-09 | $23.50 | $32.84 | 69,500 | — | — |
| 2000-06-08 | $23.31 | $32.58 | 58,700 | — | — |
| 2000-06-07 | $23.31 | $32.58 | 96,300 | — | — |
| 2000-06-06 | $23.19 | $32.18 | 91,000 | — | — |
| 2000-06-05 | $23.00 | $31.92 | 161,100 | — | — |
| 2000-06-02 | $24.19 | $33.57 | 39,400 | — | — |
| 2000-06-01 | $23.94 | $33.22 | 151,700 | — | — |
| 2000-05-31 | $23.69 | $32.88 | 115,100 | — | — |
| 2000-05-30 | $23.81 | $33.05 | 204,900 | — | — |
| 2000-05-26 | $23.00 | $31.92 | 90,800 | — | — |
| 2000-05-25 | $23.50 | $32.62 | 131,900 | — | — |
| 2000-05-24 | $23.19 | $32.18 | 136,200 | — | — |
| 2000-05-23 | $23.88 | $33.14 | 105,700 | — | — |
| 2000-05-22 | $23.44 | $32.53 | 94,900 | — | — |
| 2000-05-19 | $23.50 | $32.62 | 87,500 | — | — |
| 2000-05-18 | $23.38 | $32.44 | 108,700 | — | — |
| 2000-05-17 | $23.06 | $32.01 | 52,900 | — | — |
| 2000-05-16 | $23.94 | $33.22 | 206,800 | — | — |
| 2000-05-15 | $24.13 | $33.48 | 191,900 | — | — |
| 2000-05-12 | $22.25 | $30.88 | 358,800 | — | — |
| 2000-05-11 | $23.38 | $32.44 | 203,600 | — | — |
| 2000-05-10 | $23.00 | $31.92 | 62,200 | — | — |
| 2000-05-09 | $23.00 | $31.92 | 254,800 | — | — |
| 2000-05-08 | $25.36 | $35.20 | 85,900 | — | — |
| 2000-05-05 | $25.00 | $34.70 | 947,000 | — | — |
| 2000-05-04 | $23.75 | $32.96 | 986,800 | — | — |
| 2000-05-03 | $23.19 | $32.18 | 116,300 | — | — |
| 2000-05-02 | $23.50 | $32.62 | 420,300 | — | — |
| 2000-05-01 | $24.00 | $33.31 | 286,000 | — | — |
| 2000-04-28 | $26.25 | $36.43 | 186,700 | — | — |
| 2000-04-27 | $26.20 | $36.37 | 298,200 | — | — |
| 2000-04-26 | $28.69 | $39.82 | 96,700 | — | — |
| 2000-04-25 | $29.00 | $40.25 | 71,300 | — | — |
| 2000-04-24 | $28.94 | $40.16 | 225,900 | — | — |
| 2000-04-20 | $28.63 | $39.73 | 120,900 | — | — |
| 2000-04-19 | $29.56 | $41.03 | 121,200 | — | — |
| 2000-04-18 | $30.00 | $41.64 | 98,400 | — | — |
| 2000-04-17 | $31.58 | $43.83 | 148,500 | — | — |
| 2000-04-14 | $30.13 | $41.81 | 68,300 | — | — |
| 2000-04-13 | $30.75 | $42.68 | 42,000 | — | — |
| 2000-04-12 | $30.50 | $42.33 | 61,400 | — | — |
| 2000-04-11 | $30.22 | $41.94 | 106,200 | — | — |
| 2000-04-10 | $29.88 | $41.47 | 79,200 | — | — |
| 2000-04-07 | $30.09 | $41.77 | 32,100 | — | — |
| 2000-04-06 | $30.06 | $41.73 | 51,200 | — | — |
| 2000-04-05 | $30.25 | $41.99 | 117,500 | — | — |
| 2000-04-04 | $30.50 | $42.33 | 130,000 | — | — |
| 2000-04-03 | $31.06 | $43.11 | 107,700 | — | — |
| 2000-03-31 | $30.56 | $42.42 | 385,100 | — | — |
| 2000-03-30 | $29.75 | $41.29 | 160,200 | — | — |
| 2000-03-29 | $28.06 | $38.95 | 153,100 | — | — |
| 2000-03-28 | $28.13 | $39.04 | 205,000 | — | — |
| 2000-03-27 | $28.38 | $39.38 | 131,500 | — | — |
| 2000-03-24 | $28.63 | $39.73 | 48,700 | — | — |
| 2000-03-23 | $29.25 | $40.60 | 115,500 | — | — |
| 2000-03-22 | $28.94 | $40.16 | 37,600 | — | — |
| 2000-03-21 | $28.38 | $39.38 | 62,000 | — | — |
| 2000-03-20 | $29.19 | $40.51 | 134,400 | — | — |
| 2000-03-17 | $29.19 | $40.51 | 102,400 | — | — |
| 2000-03-16 | $29.00 | $40.25 | 80,900 | — | — |
| 2000-03-15 | $27.09 | $37.61 | 94,900 | — | — |
| 2000-03-14 | $26.63 | $36.95 | 132,900 | — | — |
| 2000-03-13 | $27.22 | $37.78 | 27,600 | — | — |
| 2000-03-10 | $27.88 | $38.69 | 36,400 | — | — |
| 2000-03-09 | $27.88 | $38.69 | 150,100 | — | — |
| 2000-03-08 | $28.50 | $39.56 | 155,200 | — | — |
| 2000-03-07 | $28.13 | $38.81 | 143,400 | — | — |
| 2000-03-06 | $28.56 | $39.42 | 64,900 | — | — |
| 2000-03-03 | $28.81 | $39.76 | 115,800 | — | — |
| 2000-03-02 | $28.69 | $39.59 | 363,300 | — | — |
| 2000-03-01 | $29.63 | $40.88 | 119,300 | — | — |
| 2000-02-29 | $29.75 | $41.06 | 85,200 | — | — |
| 2000-02-28 | $29.53 | $40.76 | 74,800 | — | — |
| 2000-02-25 | $29.19 | $40.28 | 67,000 | — | — |
| 2000-02-24 | $30.31 | $41.83 | 229,000 | — | — |
| 2000-02-23 | $29.63 | $40.88 | 322,400 | — | — |
| 2000-02-22 | $30.75 | $42.44 | 155,100 | — | — |
| 2000-02-18 | $31.25 | $43.13 | 40,200 | — | — |
| 2000-02-17 | $31.91 | $44.03 | 182,100 | — | — |
| 2000-02-16 | $32.25 | $44.51 | 135,600 | — | — |
| 2000-02-15 | $31.38 | $43.30 | 172,100 | — | — |
| 2000-02-14 | $30.20 | $41.68 | 156,400 | — | — |
| 2000-02-11 | $32.50 | $44.85 | 88,700 | — | — |
| 2000-02-10 | $31.19 | $43.04 | 203,000 | — | — |
| 2000-02-09 | $31.13 | $42.95 | 82,400 | — | — |
| 2000-02-08 | $31.63 | $43.64 | 75,200 | — | — |
| 2000-02-07 | $31.94 | $44.08 | 58,700 | — | — |
| 2000-02-04 | $32.69 | $45.11 | 45,000 | — | — |
| 2000-02-03 | $34.13 | $47.09 | 233,700 | — | — |
| 2000-02-02 | $33.69 | $46.49 | 202,300 | — | — |
| 2000-02-01 | $33.13 | $45.71 | 184,600 | — | — |
| 2000-01-31 | $31.75 | $43.82 | 94,500 | — | — |
| 2000-01-28 | $30.97 | $42.74 | 100,100 | — | — |
| 2000-01-27 | $30.75 | $42.44 | 556,200 | — | — |
| 2000-01-26 | $30.25 | $41.75 | 85,000 | — | — |
| 2000-01-25 | $30.06 | $41.49 | 148,400 | — | — |
| 2000-01-24 | $30.88 | $42.61 | 94,400 | — | — |
| 2000-01-21 | $32.50 | $44.85 | 66,700 | — | — |
| 2000-01-20 | $32.81 | $45.28 | 126,900 | — | — |
| 2000-01-19 | $33.50 | $46.23 | 134,500 | — | — |
| 2000-01-18 | $33.63 | $46.40 | 59,700 | — | — |
| 2000-01-14 | $34.31 | $47.35 | 167,900 | — | — |
| 2000-01-13 | $33.19 | $45.80 | 45,500 | — | — |
| 2000-01-12 | $31.84 | $43.95 | 238,700 | — | — |
| 2000-01-11 | $31.50 | $43.47 | 153,700 | — | — |
| 2000-01-10 | $32.06 | $44.25 | 235,000 | — | — |
| 2000-01-07 | $32.00 | $44.16 | 219,900 | — | — |
| 2000-01-06 | $31.81 | $43.90 | 54,000 | — | — |
| 2000-01-05 | $31.75 | $43.82 | 75,300 | — | — |
| 2000-01-04 | $32.56 | $44.94 | 70,400 | — | — |
| 2000-01-03 | $32.88 | $45.37 | 189,300 | — | — |