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 | $22.75 | $31.14 | 983,700 | — | — |
| 2000-12-28 | $22.81 | $31.22 | 870,700 | — | — |
| 2000-12-27 | $21.88 | $29.94 | 1,505,900 | — | — |
| 2000-12-26 | $21.63 | $29.60 | 1,552,800 | — | — |
| 2000-12-22 | $21.69 | $29.68 | 2,371,600 | — | — |
| 2000-12-21 | $21.69 | $29.68 | 828,100 | — | — |
| 2000-12-20 | $21.56 | $29.51 | 993,800 | — | — |
| 2000-12-19 | $21.56 | $29.51 | 1,538,700 | — | — |
| 2000-12-18 | $21.38 | $29.26 | 969,100 | — | — |
| 2000-12-15 | $21.25 | $29.08 | 2,472,000 | — | — |
| 2000-12-14 | $22.31 | $30.54 | 1,967,500 | — | — |
| 2000-12-13 | $21.63 | $29.60 | 1,304,200 | — | — |
| 2000-12-12 | $21.50 | $29.43 | 2,103,700 | — | — |
| 2000-12-11 | $20.69 | $28.31 | 1,483,300 | — | — |
| 2000-12-08 | $20.38 | $27.89 | 881,400 | — | — |
| 2000-12-07 | $20.25 | $27.72 | 915,800 | — | — |
| 2000-12-06 | $20.25 | $27.72 | 1,382,600 | — | — |
| 2000-12-05 | $20.44 | $27.97 | 1,929,000 | — | — |
| 2000-12-04 | $19.75 | $27.03 | 1,891,800 | — | — |
| 2000-12-01 | $19.50 | $26.69 | 534,500 | — | — |
| 2000-11-30 | $19.44 | $26.60 | 837,900 | — | — |
| 2000-11-29 | $19.56 | $26.77 | 540,900 | — | — |
| 2000-11-28 | $19.38 | $26.52 | 1,073,000 | — | — |
| 2000-11-27 | $19.50 | $26.69 | 818,600 | — | — |
| 2000-11-24 | $19.25 | $26.35 | 226,200 | — | — |
| 2000-11-22 | $19.13 | $26.18 | 1,109,700 | — | — |
| 2000-11-21 | $19.38 | $26.52 | 1,018,600 | — | — |
| 2000-11-20 | $19.50 | $26.69 | 1,392,900 | — | — |
| 2000-11-17 | $19.88 | $27.20 | 1,044,600 | — | — |
| 2000-11-16 | $19.63 | $26.57 | 1,311,200 | — | — |
| 2000-11-15 | $19.75 | $26.74 | 1,027,800 | — | — |
| 2000-11-14 | $19.69 | $26.66 | 1,261,900 | — | — |
| 2000-11-13 | $19.81 | $26.83 | 828,200 | — | — |
| 2000-11-10 | $19.75 | $26.74 | 823,200 | — | — |
| 2000-11-09 | $20.00 | $27.08 | 1,123,100 | — | — |
| 2000-11-08 | $19.81 | $26.83 | 845,100 | — | — |
| 2000-11-07 | $19.56 | $26.49 | 917,600 | — | — |
| 2000-11-06 | $19.75 | $26.74 | 1,458,600 | — | — |
| 2000-11-03 | $19.38 | $26.23 | 870,000 | — | — |
| 2000-11-02 | $19.44 | $26.32 | 1,004,700 | — | — |
| 2000-11-01 | $19.13 | $25.90 | 2,917,700 | — | — |
| 2000-10-31 | $19.19 | $25.98 | 1,813,700 | — | — |
| 2000-10-30 | $19.06 | $25.81 | 3,125,300 | — | — |
| 2000-10-27 | $18.94 | $25.64 | 3,206,800 | — | — |
| 2000-10-26 | $18.69 | $25.30 | 3,332,000 | — | — |
| 2000-10-25 | $19.00 | $25.73 | 3,541,700 | — | — |
| 2000-10-24 | $19.25 | $26.06 | 5,400,900 | — | — |
| 2000-10-23 | $22.06 | $29.87 | 1,615,100 | — | — |
| 2000-10-20 | $22.31 | $30.21 | 1,414,400 | — | — |
| 2000-10-19 | $22.44 | $30.38 | 1,626,800 | — | — |
| 2000-10-18 | $22.63 | $30.63 | 1,110,100 | — | — |
| 2000-10-17 | $22.69 | $30.72 | 592,900 | — | — |
| 2000-10-16 | $22.88 | $30.97 | 760,300 | — | — |
| 2000-10-13 | $22.81 | $30.89 | 638,300 | — | — |
| 2000-10-12 | $22.56 | $30.55 | 1,530,700 | — | — |
| 2000-10-11 | $22.75 | $30.80 | 1,948,700 | — | — |
| 2000-10-10 | $22.75 | $30.80 | 883,600 | — | — |
| 2000-10-09 | $22.75 | $30.80 | 867,700 | — | — |
| 2000-10-06 | $22.50 | $30.47 | 870,400 | — | — |
| 2000-10-05 | $22.50 | $30.47 | 1,084,900 | — | — |
| 2000-10-04 | $22.25 | $30.13 | 985,400 | — | — |
| 2000-10-03 | $22.44 | $30.38 | 607,400 | — | — |
| 2000-10-02 | $22.44 | $30.38 | 1,721,100 | — | — |
| 2000-09-29 | $22.81 | $30.89 | 699,100 | — | — |
| 2000-09-28 | $22.31 | $30.21 | 794,800 | — | — |
| 2000-09-27 | $21.94 | $29.70 | 629,000 | — | — |
| 2000-09-26 | $22.44 | $30.38 | 1,284,500 | — | — |
| 2000-09-25 | $22.69 | $30.72 | 1,400,800 | — | — |
| 2000-09-22 | $22.75 | $30.80 | 2,994,500 | — | — |
| 2000-09-21 | $21.94 | $29.70 | 3,462,900 | — | — |
| 2000-09-20 | $23.06 | $31.23 | 1,478,600 | — | — |
| 2000-09-19 | $24.19 | $32.75 | 377,400 | — | — |
| 2000-09-18 | $24.50 | $33.17 | 909,600 | — | — |
| 2000-09-15 | $25.00 | $33.85 | 1,576,100 | — | — |
| 2000-09-14 | $24.63 | $33.34 | 1,301,600 | — | — |
| 2000-09-13 | $25.38 | $34.36 | 591,900 | — | — |
| 2000-09-12 | $25.63 | $34.70 | 603,200 | — | — |
| 2000-09-11 | $25.94 | $35.12 | 860,500 | — | — |
| 2000-09-08 | $26.00 | $35.20 | 1,258,400 | — | — |
| 2000-09-07 | $26.00 | $35.20 | 627,100 | — | — |
| 2000-09-06 | $25.44 | $34.44 | 1,814,400 | — | — |
| 2000-09-05 | $26.69 | $36.14 | 1,148,300 | — | — |
| 2000-09-01 | $25.94 | $35.12 | 1,719,900 | — | — |
| 2000-08-31 | $25.95 | $35.14 | 5,061,700 | — | — |
| 2000-08-30 | $26.06 | $35.29 | 1,041,800 | — | — |
| 2000-08-29 | $25.81 | $34.95 | 1,402,800 | — | — |
| 2000-08-28 | $24.88 | $33.68 | 719,800 | — | — |
| 2000-08-25 | $25.63 | $34.70 | 505,200 | — | — |
| 2000-08-24 | $26.00 | $35.20 | 970,400 | — | — |
| 2000-08-23 | $25.81 | $34.95 | 868,700 | — | — |
| 2000-08-22 | $26.00 | $35.20 | 758,300 | — | — |
| 2000-08-21 | $25.50 | $34.53 | 253,800 | — | — |
| 2000-08-18 | $25.94 | $35.12 | 931,200 | — | — |
| 2000-08-17 | $25.75 | $34.87 | 635,300 | — | — |
| 2000-08-16 | $25.75 | $34.58 | 885,600 | — | — |
| 2000-08-15 | $25.94 | $34.83 | 1,532,700 | — | — |
| 2000-08-14 | $25.94 | $34.83 | 1,055,400 | — | — |
| 2000-08-11 | $25.94 | $34.83 | 1,273,800 | — | — |
| 2000-08-10 | $25.88 | $34.75 | 1,110,300 | — | — |
| 2000-08-09 | $25.88 | $34.75 | 1,523,900 | — | — |
| 2000-08-08 | $26.06 | $35.00 | 866,700 | — | — |
| 2000-08-07 | $26.00 | $34.92 | 972,000 | — | — |
| 2000-08-04 | $26.19 | $35.17 | 1,065,800 | — | — |
| 2000-08-03 | $26.00 | $34.92 | 673,600 | — | — |
| 2000-08-02 | $26.31 | $35.34 | 805,200 | — | — |
| 2000-08-01 | $27.06 | $36.34 | 1,079,800 | — | — |
| 2000-07-31 | $26.94 | $36.18 | 2,788,900 | — | — |
| 2000-07-28 | $27.00 | $36.26 | 1,082,400 | — | — |
| 2000-07-27 | $27.44 | $36.85 | 1,790,800 | — | — |
| 2000-07-26 | $28.50 | $38.27 | 860,300 | — | — |
| 2000-07-25 | $28.44 | $38.19 | 631,400 | — | — |
| 2000-07-24 | $28.31 | $38.02 | 1,135,000 | — | — |
| 2000-07-21 | $28.00 | $37.60 | 796,600 | — | — |
| 2000-07-20 | $28.13 | $37.77 | 1,102,900 | — | — |
| 2000-07-19 | $28.00 | $37.60 | 1,667,000 | — | — |
| 2000-07-18 | $27.69 | $37.18 | 834,500 | — | — |
| 2000-07-17 | $27.22 | $36.55 | 736,200 | — | — |
| 2000-07-14 | $27.69 | $37.18 | 892,300 | — | — |
| 2000-07-13 | $26.50 | $35.59 | 911,300 | — | — |
| 2000-07-12 | $26.50 | $35.59 | 1,174,300 | — | — |
| 2000-07-11 | $26.25 | $35.25 | 968,000 | — | — |
| 2000-07-10 | $26.50 | $35.59 | 853,500 | — | — |
| 2000-07-07 | $26.31 | $35.34 | 1,261,200 | — | — |
| 2000-07-06 | $26.56 | $35.67 | 509,600 | — | — |
| 2000-07-05 | $26.25 | $35.25 | 501,800 | — | — |
| 2000-07-03 | $26.06 | $35.00 | 382,700 | — | — |
| 2000-06-30 | $25.75 | $34.58 | 1,475,200 | — | — |
| 2000-06-29 | $25.81 | $34.67 | 1,003,900 | — | — |
| 2000-06-28 | $25.27 | $33.93 | 928,100 | — | — |
| 2000-06-27 | $25.63 | $34.41 | 1,157,100 | — | — |
| 2000-06-26 | $24.38 | $32.73 | 1,040,700 | — | — |
| 2000-06-23 | $23.81 | $31.98 | 761,900 | — | — |
| 2000-06-22 | $24.00 | $32.23 | 788,400 | — | — |
| 2000-06-21 | $23.81 | $31.98 | 2,130,200 | — | — |
| 2000-06-20 | $23.88 | $32.06 | 1,120,100 | — | — |
| 2000-06-19 | $24.13 | $32.40 | 1,172,700 | — | — |
| 2000-06-16 | $24.25 | $32.57 | 2,708,400 | — | — |
| 2000-06-15 | $24.94 | $33.49 | 1,339,200 | — | — |
| 2000-06-14 | $25.75 | $34.58 | 568,800 | — | — |
| 2000-06-13 | $25.81 | $34.67 | 672,400 | — | — |
| 2000-06-12 | $25.56 | $34.33 | 813,600 | — | — |
| 2000-06-09 | $26.00 | $34.92 | 822,500 | — | — |
| 2000-06-08 | $26.06 | $35.00 | 1,257,200 | — | — |
| 2000-06-07 | $26.50 | $35.59 | 413,900 | — | — |
| 2000-06-06 | $26.81 | $36.01 | 393,400 | — | — |
| 2000-06-05 | $26.69 | $35.84 | 558,500 | — | — |
| 2000-06-02 | $26.94 | $36.18 | 1,289,600 | — | — |
| 2000-06-01 | $26.75 | $35.92 | 1,143,500 | — | — |
| 2000-05-31 | $26.25 | $35.25 | 775,600 | — | — |
| 2000-05-30 | $26.19 | $35.17 | 562,200 | — | — |
| 2000-05-26 | $25.50 | $34.25 | 358,500 | — | — |
| 2000-05-25 | $25.13 | $33.74 | 838,000 | — | — |
| 2000-05-24 | $26.38 | $35.42 | 582,200 | — | — |
| 2000-05-23 | $25.75 | $34.58 | 433,600 | — | — |
| 2000-05-22 | $25.50 | $34.25 | 551,900 | — | — |
| 2000-05-19 | $25.63 | $34.41 | 1,332,200 | — | — |
| 2000-05-18 | $27.00 | $36.26 | 846,800 | — | — |
| 2000-05-17 | $27.56 | $36.73 | 620,700 | — | — |
| 2000-05-16 | $27.44 | $36.57 | 665,800 | — | — |
| 2000-05-15 | $27.25 | $36.32 | 637,300 | — | — |
| 2000-05-12 | $26.94 | $35.90 | 1,196,000 | — | — |
| 2000-05-11 | $27.31 | $36.40 | 1,244,000 | — | — |
| 2000-05-10 | $26.94 | $35.90 | 712,000 | — | — |
| 2000-05-09 | $26.69 | $35.57 | 971,300 | — | — |
| 2000-05-08 | $27.50 | $36.65 | 1,078,500 | — | — |
| 2000-05-05 | $26.00 | $34.65 | 898,300 | — | — |
| 2000-05-04 | $25.13 | $33.48 | 1,060,300 | — | — |
| 2000-05-03 | $26.13 | $34.82 | 2,130,800 | — | — |
| 2000-05-02 | $24.69 | $32.90 | 1,036,000 | — | — |
| 2000-05-01 | $25.00 | $33.32 | 975,900 | — | — |
| 2000-04-28 | $25.19 | $33.57 | 1,271,400 | — | — |
| 2000-04-27 | $26.06 | $34.73 | 831,600 | — | — |
| 2000-04-26 | $26.44 | $35.23 | 795,600 | — | — |
| 2000-04-25 | $26.63 | $35.48 | 987,100 | — | — |
| 2000-04-24 | $26.44 | $35.23 | 777,100 | — | — |
| 2000-04-20 | $26.25 | $34.98 | 1,006,000 | — | — |
| 2000-04-19 | $25.75 | $34.32 | 1,017,400 | — | — |
| 2000-04-18 | $25.75 | $34.32 | 1,492,900 | — | — |
| 2000-04-17 | $27.25 | $36.32 | 1,076,100 | — | — |
| 2000-04-14 | $25.25 | $33.65 | 1,115,300 | — | — |
| 2000-04-13 | $27.25 | $36.32 | 865,600 | — | — |
| 2000-04-12 | $27.00 | $35.98 | 1,589,100 | — | — |
| 2000-04-11 | $26.31 | $35.07 | 867,600 | — | — |
| 2000-04-10 | $26.13 | $34.82 | 684,900 | — | — |
| 2000-04-07 | $26.06 | $34.73 | 870,600 | — | — |
| 2000-04-06 | $26.50 | $35.32 | 1,112,900 | — | — |
| 2000-04-05 | $26.69 | $35.57 | 821,400 | — | — |
| 2000-04-04 | $26.88 | $35.82 | 1,669,200 | — | — |
| 2000-04-03 | $25.56 | $34.07 | 1,092,700 | — | — |
| 2000-03-31 | $24.81 | $33.07 | 1,168,200 | — | — |
| 2000-03-30 | $23.81 | $31.74 | 1,165,700 | — | — |
| 2000-03-29 | $24.38 | $32.49 | 1,421,800 | — | — |
| 2000-03-28 | $23.81 | $31.74 | 1,029,300 | — | — |
| 2000-03-27 | $24.19 | $32.24 | 573,200 | — | — |
| 2000-03-24 | $24.13 | $32.15 | 666,900 | — | — |
| 2000-03-23 | $24.88 | $33.15 | 706,800 | — | — |
| 2000-03-22 | $24.88 | $33.15 | 872,700 | — | — |
| 2000-03-21 | $25.19 | $33.57 | 874,000 | — | — |
| 2000-03-20 | $24.38 | $32.49 | 738,600 | — | — |
| 2000-03-17 | $24.75 | $32.99 | 1,548,600 | — | — |
| 2000-03-16 | $24.50 | $32.65 | 1,305,700 | — | — |
| 2000-03-15 | $23.06 | $30.74 | 1,722,400 | — | — |
| 2000-03-14 | $21.63 | $28.82 | 1,183,600 | — | — |
| 2000-03-13 | $22.06 | $29.40 | 1,402,500 | — | — |
| 2000-03-10 | $21.50 | $28.65 | 1,619,300 | — | — |
| 2000-03-09 | $22.69 | $30.24 | 1,041,700 | — | — |
| 2000-03-08 | $23.06 | $30.74 | 1,225,000 | — | — |
| 2000-03-07 | $22.44 | $29.90 | 1,911,200 | — | — |
| 2000-03-06 | $23.13 | $30.82 | 1,154,600 | — | — |
| 2000-03-03 | $24.19 | $32.24 | 789,900 | — | — |
| 2000-03-02 | $23.81 | $31.74 | 1,070,000 | — | — |
| 2000-03-01 | $23.69 | $31.57 | 2,068,500 | — | — |
| 2000-02-29 | $23.25 | $30.99 | 1,225,900 | — | — |
| 2000-02-28 | $24.38 | $32.49 | 1,128,800 | — | — |
| 2000-02-25 | $23.50 | $31.32 | 1,751,600 | — | — |
| 2000-02-24 | $23.81 | $31.74 | 1,653,800 | — | — |
| 2000-02-23 | $24.38 | $32.49 | 1,029,700 | — | — |
| 2000-02-22 | $25.19 | $33.57 | 951,800 | — | — |
| 2000-02-18 | $24.69 | $32.90 | 2,355,900 | — | — |
| 2000-02-17 | $26.19 | $34.90 | 1,812,900 | — | — |
| 2000-02-16 | $27.63 | $36.82 | 2,049,100 | — | — |
| 2000-02-15 | $27.69 | $36.62 | 2,349,400 | — | — |
| 2000-02-14 | $27.50 | $36.37 | 2,504,600 | — | — |
| 2000-02-11 | $26.50 | $35.05 | 2,473,600 | — | — |
| 2000-02-10 | $26.44 | $34.97 | 2,317,100 | — | — |
| 2000-02-09 | $26.13 | $34.55 | 3,034,800 | — | — |
| 2000-02-08 | $28.50 | $37.69 | 3,148,700 | — | — |
| 2000-02-07 | $25.94 | $34.31 | 6,683,000 | — | — |
| 2000-02-04 | $23.50 | $31.08 | 14,708,000 | — | — |
| 2000-02-03 | $27.50 | $36.37 | 3,486,000 | — | — |
| 2000-02-02 | $30.56 | $40.42 | 863,800 | — | — |
| 2000-02-01 | $29.69 | $39.27 | 618,400 | — | — |
| 2000-01-31 | $29.94 | $39.60 | 736,800 | — | — |
| 2000-01-28 | $29.81 | $39.43 | 1,032,900 | — | — |
| 2000-01-27 | $31.25 | $41.33 | 554,800 | — | — |
| 2000-01-26 | $30.63 | $40.51 | 829,700 | — | — |
| 2000-01-25 | $30.56 | $40.42 | 1,130,300 | — | — |
| 2000-01-24 | $30.50 | $40.34 | 1,375,000 | — | — |
| 2000-01-21 | $31.00 | $41.00 | 1,416,500 | — | — |
| 2000-01-20 | $30.69 | $40.59 | 2,006,700 | — | — |
| 2000-01-19 | $29.50 | $39.02 | 1,081,200 | — | — |
| 2000-01-18 | $29.88 | $39.51 | 2,117,900 | — | — |
| 2000-01-14 | $28.75 | $38.03 | 2,802,000 | — | — |
| 2000-01-13 | $28.31 | $37.45 | 1,297,200 | — | — |
| 2000-01-12 | $28.25 | $37.36 | 878,800 | — | — |
| 2000-01-11 | $28.63 | $37.86 | 834,100 | — | — |
| 2000-01-10 | $28.94 | $38.27 | 1,312,600 | — | — |
| 2000-01-07 | $29.50 | $39.02 | 1,780,600 | — | — |
| 2000-01-06 | $28.56 | $37.78 | 2,052,500 | — | — |
| 2000-01-05 | $28.00 | $37.03 | 902,200 | — | — |
| 2000-01-04 | $28.44 | $37.61 | 1,194,700 | — | — |
| 2000-01-03 | $27.75 | $36.70 | 1,010,500 | — | — |