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 | $23.16 | $40.29 | 914,600 | — | — |
| 2000-12-28 | $23.66 | $41.16 | 1,342,800 | — | — |
| 2000-12-27 | $23.41 | $40.73 | 1,365,200 | — | — |
| 2000-12-26 | $22.53 | $39.20 | 872,400 | — | — |
| 2000-12-22 | $22.63 | $39.37 | 1,059,400 | — | — |
| 2000-12-21 | $21.75 | $37.84 | 1,367,000 | — | — |
| 2000-12-20 | $21.22 | $36.92 | 1,510,000 | — | — |
| 2000-12-19 | $21.81 | $37.95 | 995,800 | — | — |
| 2000-12-18 | $21.09 | $36.70 | 1,238,400 | — | — |
| 2000-12-15 | $20.72 | $36.05 | 1,941,800 | — | — |
| 2000-12-14 | $21.09 | $36.70 | 2,276,600 | — | — |
| 2000-12-13 | $20.69 | $35.99 | 2,025,800 | — | — |
| 2000-12-12 | $21.25 | $36.97 | 1,170,400 | — | — |
| 2000-12-11 | $21.50 | $37.41 | 848,800 | — | — |
| 2000-12-08 | $21.81 | $37.95 | 1,186,200 | — | — |
| 2000-12-07 | $21.00 | $36.54 | 2,448,600 | — | — |
| 2000-12-06 | $22.09 | $38.44 | 910,800 | — | — |
| 2000-12-05 | $22.69 | $39.47 | 1,969,800 | — | — |
| 2000-12-04 | $22.28 | $38.77 | 1,309,000 | — | — |
| 2000-12-01 | $21.53 | $37.46 | 1,203,200 | — | — |
| 2000-11-30 | $20.84 | $36.27 | 1,264,000 | — | — |
| 2000-11-29 | $20.75 | $36.10 | 1,112,200 | — | — |
| 2000-11-28 | $20.50 | $35.67 | 972,800 | — | — |
| 2000-11-27 | $20.75 | $36.10 | 1,207,200 | — | — |
| 2000-11-24 | $20.88 | $36.32 | 334,600 | — | — |
| 2000-11-22 | $20.75 | $36.10 | 823,000 | — | — |
| 2000-11-21 | $20.88 | $36.32 | 1,452,600 | — | — |
| 2000-11-20 | $20.97 | $36.48 | 3,004,800 | — | — |
| 2000-11-17 | $21.66 | $37.68 | 1,132,000 | — | — |
| 2000-11-16 | $21.84 | $38.01 | 1,447,600 | — | — |
| 2000-11-15 | $22.69 | $39.47 | 780,400 | — | — |
| 2000-11-14 | $22.44 | $39.04 | 685,000 | — | — |
| 2000-11-13 | $22.19 | $38.60 | 880,600 | — | — |
| 2000-11-10 | $22.16 | $38.55 | 656,800 | — | — |
| 2000-11-09 | $22.59 | $39.31 | 1,091,200 | — | — |
| 2000-11-08 | $22.84 | $39.75 | 834,600 | — | — |
| 2000-11-07 | $22.63 | $39.02 | 467,800 | — | — |
| 2000-11-06 | $22.50 | $38.80 | 580,600 | — | — |
| 2000-11-03 | $22.72 | $39.18 | 922,200 | — | — |
| 2000-11-02 | $22.50 | $38.80 | 1,716,600 | — | — |
| 2000-11-01 | $22.06 | $38.05 | 1,596,400 | — | — |
| 2000-10-31 | $22.31 | $38.48 | 1,863,000 | — | — |
| 2000-10-30 | $21.91 | $37.78 | 2,049,600 | — | — |
| 2000-10-27 | $20.00 | $34.49 | 1,008,200 | — | — |
| 2000-10-26 | $19.59 | $33.79 | 1,453,200 | — | — |
| 2000-10-25 | $18.97 | $32.71 | 1,063,400 | — | — |
| 2000-10-24 | $19.56 | $33.74 | 1,783,600 | — | — |
| 2000-10-23 | $18.84 | $32.50 | 1,198,600 | — | — |
| 2000-10-20 | $18.75 | $32.34 | 1,472,600 | — | — |
| 2000-10-19 | $19.28 | $33.25 | 1,173,600 | — | — |
| 2000-10-18 | $19.00 | $32.77 | 821,600 | — | — |
| 2000-10-17 | $18.81 | $32.44 | 940,800 | — | — |
| 2000-10-16 | $19.31 | $33.31 | 2,192,200 | — | — |
| 2000-10-13 | $19.00 | $32.77 | 1,108,600 | — | — |
| 2000-10-12 | $19.06 | $32.87 | 1,448,400 | — | — |
| 2000-10-11 | $19.88 | $34.28 | 1,613,600 | — | — |
| 2000-10-10 | $20.25 | $34.92 | 1,041,600 | — | — |
| 2000-10-09 | $20.34 | $35.08 | 993,800 | — | — |
| 2000-10-06 | $20.22 | $34.87 | 739,800 | — | — |
| 2000-10-05 | $20.25 | $34.92 | 845,600 | — | — |
| 2000-10-04 | $20.56 | $35.46 | 1,758,800 | — | — |
| 2000-10-03 | $20.09 | $34.65 | 1,301,800 | — | — |
| 2000-10-02 | $19.72 | $34.01 | 1,028,600 | — | — |
| 2000-09-29 | $19.84 | $34.22 | 1,356,400 | — | — |
| 2000-09-28 | $19.38 | $33.41 | 1,139,400 | — | — |
| 2000-09-27 | $18.84 | $32.50 | 1,470,000 | — | — |
| 2000-09-26 | $18.06 | $31.15 | 1,256,600 | — | — |
| 2000-09-25 | $18.28 | $31.53 | 665,000 | — | — |
| 2000-09-22 | $18.56 | $32.01 | 866,200 | — | — |
| 2000-09-21 | $18.38 | $31.69 | 1,179,800 | — | — |
| 2000-09-20 | $18.16 | $31.31 | 1,490,200 | — | — |
| 2000-09-19 | $18.47 | $31.85 | 1,338,200 | — | — |
| 2000-09-18 | $18.81 | $32.44 | 1,410,800 | — | — |
| 2000-09-15 | $19.06 | $32.87 | 1,167,200 | — | — |
| 2000-09-14 | $19.56 | $33.74 | 1,224,000 | — | — |
| 2000-09-13 | $19.88 | $34.28 | 1,886,000 | — | — |
| 2000-09-12 | $20.00 | $34.49 | 1,052,600 | — | — |
| 2000-09-11 | $19.91 | $34.33 | 1,073,600 | — | — |
| 2000-09-08 | $19.81 | $34.17 | 1,135,600 | — | — |
| 2000-09-07 | $20.25 | $34.92 | 1,777,400 | — | — |
| 2000-09-06 | $20.84 | $35.95 | 1,103,600 | — | — |
| 2000-09-05 | $20.41 | $35.19 | 1,617,400 | — | — |
| 2000-09-01 | $20.23 | $34.90 | 1,531,400 | — | — |
| 2000-08-31 | $20.26 | $34.94 | 1,059,600 | — | — |
| 2000-08-30 | $20.63 | $35.57 | 747,000 | — | — |
| 2000-08-29 | $21.00 | $36.22 | 846,400 | — | — |
| 2000-08-28 | $21.44 | $36.97 | 618,800 | — | — |
| 2000-08-25 | $21.38 | $36.86 | 418,600 | — | — |
| 2000-08-24 | $21.09 | $36.38 | 814,200 | — | — |
| 2000-08-23 | $21.13 | $36.43 | 801,800 | — | — |
| 2000-08-22 | $21.41 | $36.92 | 765,200 | — | — |
| 2000-08-21 | $21.25 | $36.65 | 1,013,400 | — | — |
| 2000-08-18 | $21.53 | $37.13 | 703,400 | — | — |
| 2000-08-17 | $21.47 | $37.02 | 1,302,400 | — | — |
| 2000-08-16 | $21.72 | $37.46 | 951,000 | — | — |
| 2000-08-15 | $21.59 | $37.24 | 918,800 | — | — |
| 2000-08-14 | $21.22 | $36.59 | 625,600 | — | — |
| 2000-08-11 | $21.28 | $36.70 | 921,600 | — | — |
| 2000-08-10 | $20.66 | $35.62 | 1,154,000 | — | — |
| 2000-08-09 | $21.34 | $36.81 | 1,616,400 | — | — |
| 2000-08-08 | $21.08 | $36.35 | 938,600 | — | — |
| 2000-08-07 | $21.09 | $36.03 | 1,588,600 | — | — |
| 2000-08-04 | $20.22 | $34.54 | 1,115,800 | — | — |
| 2000-08-03 | $20.38 | $34.80 | 1,317,400 | — | — |
| 2000-08-02 | $20.50 | $35.02 | 1,364,400 | — | — |
| 2000-08-01 | $20.38 | $34.80 | 1,623,800 | — | — |
| 2000-07-31 | $20.34 | $34.75 | 1,831,400 | — | — |
| 2000-07-28 | $20.34 | $34.75 | 1,106,600 | — | — |
| 2000-07-27 | $20.66 | $35.28 | 1,279,200 | — | — |
| 2000-07-26 | $20.72 | $35.39 | 1,173,400 | — | — |
| 2000-07-25 | $21.27 | $36.33 | 1,421,800 | — | — |
| 2000-07-24 | $21.22 | $36.25 | 1,128,000 | — | — |
| 2000-07-21 | $21.41 | $36.57 | 1,539,000 | — | — |
| 2000-07-20 | $21.06 | $35.98 | 1,373,400 | — | — |
| 2000-07-19 | $21.34 | $36.46 | 887,800 | — | — |
| 2000-07-18 | $21.81 | $37.26 | 1,016,200 | — | — |
| 2000-07-17 | $21.97 | $37.53 | 1,349,000 | — | — |
| 2000-07-14 | $22.66 | $38.70 | 883,000 | — | — |
| 2000-07-13 | $22.97 | $39.24 | 973,200 | — | — |
| 2000-07-12 | $22.41 | $38.27 | 940,800 | — | — |
| 2000-07-11 | $22.75 | $38.86 | 1,001,400 | — | — |
| 2000-07-10 | $21.81 | $37.26 | 1,407,800 | — | — |
| 2000-07-07 | $22.09 | $37.74 | 2,083,000 | — | — |
| 2000-07-06 | $21.97 | $37.53 | 1,458,400 | — | — |
| 2000-07-05 | $22.44 | $38.33 | 1,370,800 | — | — |
| 2000-07-03 | $22.97 | $39.24 | 720,600 | — | — |
| 2000-06-30 | $22.16 | $37.85 | 1,748,200 | — | — |
| 2000-06-29 | $22.50 | $38.43 | 1,472,200 | — | — |
| 2000-06-28 | $22.65 | $38.69 | 2,788,800 | — | — |
| 2000-06-27 | $22.34 | $38.17 | 2,625,600 | — | — |
| 2000-06-26 | $21.50 | $36.73 | 1,450,600 | — | — |
| 2000-06-23 | $21.53 | $36.78 | 1,432,200 | — | — |
| 2000-06-22 | $21.50 | $36.73 | 1,685,000 | — | — |
| 2000-06-21 | $21.06 | $35.98 | 2,302,400 | — | — |
| 2000-06-20 | $21.75 | $37.15 | 1,776,000 | — | — |
| 2000-06-19 | $22.28 | $38.06 | 1,446,600 | — | — |
| 2000-06-16 | $23.30 | $39.80 | 1,013,800 | — | — |
| 2000-06-15 | $23.50 | $40.14 | 771,200 | — | — |
| 2000-06-14 | $24.06 | $41.10 | 1,043,000 | — | — |
| 2000-06-13 | $23.72 | $40.52 | 1,081,400 | — | — |
| 2000-06-12 | $24.31 | $41.53 | 1,074,000 | — | — |
| 2000-06-09 | $23.97 | $40.94 | 881,000 | — | — |
| 2000-06-08 | $23.94 | $40.89 | 895,800 | — | — |
| 2000-06-07 | $24.09 | $41.16 | 907,400 | — | — |
| 2000-06-06 | $24.19 | $41.32 | 889,600 | — | — |
| 2000-06-05 | $24.50 | $41.85 | 809,800 | — | — |
| 2000-06-02 | $25.00 | $42.70 | 1,545,800 | — | — |
| 2000-06-01 | $24.94 | $42.60 | 1,843,200 | — | — |
| 2000-05-31 | $24.78 | $42.33 | 1,114,200 | — | — |
| 2000-05-30 | $25.94 | $44.31 | 657,400 | — | — |
| 2000-05-26 | $25.53 | $43.61 | 650,200 | — | — |
| 2000-05-25 | $25.69 | $43.88 | 1,882,200 | — | — |
| 2000-05-24 | $27.50 | $46.98 | 1,003,800 | — | — |
| 2000-05-23 | $27.25 | $46.55 | 942,000 | — | — |
| 2000-05-22 | $27.59 | $47.14 | 491,400 | — | — |
| 2000-05-19 | $27.59 | $47.14 | 556,200 | — | — |
| 2000-05-18 | $27.72 | $47.35 | 681,200 | — | — |
| 2000-05-17 | $27.72 | $47.35 | 402,600 | — | — |
| 2000-05-16 | $28.31 | $48.36 | 808,800 | — | — |
| 2000-05-15 | $28.41 | $48.52 | 676,800 | — | — |
| 2000-05-12 | $27.56 | $47.08 | 630,800 | — | — |
| 2000-05-11 | $27.91 | $47.67 | 440,400 | — | — |
| 2000-05-10 | $27.28 | $46.60 | 704,000 | — | — |
| 2000-05-09 | $27.75 | $47.40 | 1,150,800 | — | — |
| 2000-05-08 | $27.44 | $46.87 | 740,000 | — | — |
| 2000-05-05 | $27.56 | $46.74 | 922,400 | — | — |
| 2000-05-04 | $26.69 | $45.26 | 670,600 | — | — |
| 2000-05-03 | $26.31 | $44.62 | 1,071,000 | — | — |
| 2000-05-02 | $27.19 | $46.10 | 1,210,400 | — | — |
| 2000-05-01 | $27.25 | $46.21 | 590,000 | — | — |
| 2000-04-28 | $27.19 | $46.10 | 682,200 | — | — |
| 2000-04-27 | $26.88 | $45.57 | 952,200 | — | — |
| 2000-04-26 | $27.19 | $46.10 | 1,001,000 | — | — |
| 2000-04-25 | $27.97 | $47.43 | 1,272,000 | — | — |
| 2000-04-24 | $27.16 | $46.05 | 1,290,600 | — | — |
| 2000-04-20 | $26.50 | $44.94 | 1,251,200 | — | — |
| 2000-04-19 | $25.31 | $42.92 | 894,800 | — | — |
| 2000-04-18 | $25.59 | $43.40 | 994,000 | — | — |
| 2000-04-17 | $26.63 | $45.15 | 907,400 | — | — |
| 2000-04-14 | $26.59 | $45.10 | 1,096,200 | — | — |
| 2000-04-13 | $28.03 | $47.54 | 1,487,800 | — | — |
| 2000-04-12 | $28.56 | $48.44 | 1,853,600 | — | — |
| 2000-04-11 | $27.03 | $45.84 | 1,175,800 | — | — |
| 2000-04-10 | $25.97 | $44.04 | 1,366,400 | — | — |
| 2000-04-07 | $26.03 | $44.14 | 683,600 | — | — |
| 2000-04-06 | $26.41 | $44.78 | 948,000 | — | — |
| 2000-04-05 | $26.34 | $44.67 | 922,400 | — | — |
| 2000-04-04 | $26.91 | $45.63 | 1,803,200 | — | — |
| 2000-04-03 | $26.50 | $44.94 | 1,082,800 | — | — |
| 2000-03-31 | $26.16 | $44.36 | 1,456,800 | — | — |
| 2000-03-30 | $26.56 | $45.04 | 1,067,000 | — | — |
| 2000-03-29 | $25.44 | $43.14 | 787,400 | — | — |
| 2000-03-28 | $24.88 | $42.18 | 917,000 | — | — |
| 2000-03-27 | $24.75 | $41.97 | 548,400 | — | — |
| 2000-03-24 | $25.28 | $42.87 | 944,600 | — | — |
| 2000-03-23 | $25.19 | $42.71 | 1,004,600 | — | — |
| 2000-03-22 | $24.91 | $42.24 | 858,000 | — | — |
| 2000-03-21 | $26.09 | $44.25 | 990,800 | — | — |
| 2000-03-20 | $25.53 | $43.30 | 765,000 | — | — |
| 2000-03-17 | $25.03 | $42.45 | 1,252,000 | — | — |
| 2000-03-16 | $26.41 | $44.78 | 1,427,000 | — | — |
| 2000-03-15 | $25.09 | $42.55 | 1,429,000 | — | — |
| 2000-03-14 | $23.00 | $39.00 | 689,800 | — | — |
| 2000-03-13 | $22.97 | $38.95 | 736,200 | — | — |
| 2000-03-10 | $23.34 | $39.59 | 779,400 | — | — |
| 2000-03-09 | $22.78 | $38.63 | 969,600 | — | — |
| 2000-03-08 | $23.03 | $39.06 | 1,162,800 | — | — |
| 2000-03-07 | $23.25 | $39.43 | 914,200 | — | — |
| 2000-03-06 | $24.00 | $40.70 | 987,600 | — | — |
| 2000-03-03 | $24.53 | $41.60 | 1,930,400 | — | — |
| 2000-03-02 | $23.56 | $39.96 | 576,000 | — | — |
| 2000-03-01 | $24.16 | $40.96 | 812,600 | — | — |
| 2000-02-29 | $24.69 | $41.87 | 1,388,600 | — | — |
| 2000-02-28 | $24.53 | $41.60 | 1,565,800 | — | — |
| 2000-02-25 | $24.53 | $41.60 | 1,389,600 | — | — |
| 2000-02-24 | $25.13 | $42.61 | 1,323,200 | — | — |
| 2000-02-23 | $26.69 | $45.26 | 1,178,600 | — | — |
| 2000-02-22 | $26.31 | $44.62 | 718,800 | — | — |
| 2000-02-18 | $25.53 | $43.30 | 927,400 | — | — |
| 2000-02-17 | $26.25 | $44.51 | 1,191,800 | — | — |
| 2000-02-16 | $26.41 | $44.44 | 1,086,800 | — | — |
| 2000-02-15 | $26.25 | $44.18 | 1,394,200 | — | — |
| 2000-02-14 | $25.31 | $42.60 | 1,587,600 | — | — |
| 2000-02-11 | $24.31 | $40.92 | 1,401,800 | — | — |
| 2000-02-10 | $25.25 | $42.49 | 1,010,600 | — | — |
| 2000-02-09 | $25.50 | $42.92 | 1,183,200 | — | — |
| 2000-02-08 | $25.94 | $43.65 | 837,000 | — | — |
| 2000-02-07 | $26.16 | $44.02 | 1,327,400 | — | — |
| 2000-02-04 | $27.03 | $45.49 | 800,800 | — | — |
| 2000-02-03 | $27.38 | $46.07 | 627,200 | — | — |
| 2000-02-02 | $27.53 | $46.33 | 541,000 | — | — |
| 2000-02-01 | $28.03 | $47.18 | 1,180,200 | — | — |
| 2000-01-31 | $27.53 | $46.33 | 1,116,800 | — | — |
| 2000-01-28 | $28.34 | $47.70 | 1,126,200 | — | — |
| 2000-01-27 | $29.06 | $48.91 | 1,519,600 | — | — |
| 2000-01-26 | $28.72 | $48.33 | 1,723,000 | — | — |
| 2000-01-25 | $28.28 | $47.60 | 1,708,600 | — | — |
| 2000-01-24 | $29.00 | $48.81 | 1,129,200 | — | — |
| 2000-01-21 | $29.31 | $49.33 | 1,533,000 | — | — |
| 2000-01-20 | $28.94 | $48.70 | 870,200 | — | — |
| 2000-01-19 | $30.16 | $50.75 | 1,582,600 | — | — |
| 2000-01-18 | $30.75 | $51.75 | 1,619,800 | — | — |
| 2000-01-14 | $31.50 | $53.01 | 1,915,600 | — | — |
| 2000-01-13 | $32.19 | $54.17 | 1,694,400 | — | — |
| 2000-01-12 | $31.41 | $52.86 | 1,163,200 | — | — |
| 2000-01-11 | $30.94 | $52.07 | 1,118,600 | — | — |
| 2000-01-10 | $31.06 | $52.28 | 1,145,400 | — | — |
| 2000-01-07 | $32.06 | $53.96 | 1,624,600 | — | — |
| 2000-01-06 | $31.50 | $53.01 | 2,151,400 | — | — |
| 2000-01-05 | $30.06 | $50.59 | 1,660,400 | — | — |
| 2000-01-04 | $28.97 | $48.75 | 1,179,600 | — | — |
| 2000-01-03 | $30.00 | $50.49 | 1,100,000 | — | — |