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
- 1980-11-18 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 | $24.31 | $61.13 | 149,900 | — | — |
| 2000-12-28 | $24.75 | $62.23 | 56,900 | — | — |
| 2000-12-27 | $24.25 | $60.97 | 124,700 | — | — |
| 2000-12-26 | $24.00 | $60.34 | 79,500 | — | — |
| 2000-12-22 | $24.00 | $60.34 | 164,900 | — | — |
| 2000-12-21 | $24.25 | $60.97 | 383,800 | — | — |
| 2000-12-20 | $24.13 | $60.66 | 89,100 | — | — |
| 2000-12-19 | $24.38 | $61.28 | 283,100 | — | — |
| 2000-12-18 | $24.13 | $60.66 | 222,100 | — | — |
| 2000-12-15 | $23.69 | $59.56 | 242,000 | — | — |
| 2000-12-14 | $23.13 | $58.14 | 74,800 | — | — |
| 2000-12-13 | $23.06 | $57.98 | 105,200 | — | — |
| 2000-12-12 | $23.00 | $57.27 | 373,000 | — | — |
| 2000-12-11 | $23.06 | $57.43 | 190,000 | — | — |
| 2000-12-08 | $23.00 | $57.27 | 165,900 | — | — |
| 2000-12-07 | $23.13 | $57.59 | 156,000 | — | — |
| 2000-12-06 | $22.81 | $56.81 | 55,100 | — | — |
| 2000-12-05 | $22.88 | $56.96 | 243,200 | — | — |
| 2000-12-04 | $22.31 | $55.56 | 143,100 | — | — |
| 2000-12-01 | $22.00 | $54.78 | 255,000 | — | — |
| 2000-11-30 | $21.94 | $54.63 | 173,200 | — | — |
| 2000-11-29 | $21.63 | $53.85 | 87,100 | — | — |
| 2000-11-28 | $21.56 | $53.69 | 68,700 | — | — |
| 2000-11-27 | $21.50 | $53.54 | 104,800 | — | — |
| 2000-11-24 | $21.50 | $53.54 | 49,100 | — | — |
| 2000-11-22 | $21.63 | $53.85 | 73,200 | — | — |
| 2000-11-21 | $21.56 | $53.69 | 102,000 | — | — |
| 2000-11-20 | $21.38 | $53.23 | 118,700 | — | — |
| 2000-11-17 | $21.31 | $53.07 | 536,800 | — | — |
| 2000-11-16 | $21.69 | $54.01 | 236,300 | — | — |
| 2000-11-15 | $21.25 | $52.92 | 496,700 | — | — |
| 2000-11-14 | $21.63 | $53.85 | 159,900 | — | — |
| 2000-11-13 | $21.63 | $53.85 | 164,800 | — | — |
| 2000-11-10 | $21.81 | $54.32 | 217,200 | — | — |
| 2000-11-09 | $22.00 | $54.78 | 263,400 | — | — |
| 2000-11-08 | $21.75 | $54.16 | 208,200 | — | — |
| 2000-11-07 | $21.63 | $53.85 | 225,900 | — | — |
| 2000-11-06 | $21.69 | $54.01 | 259,800 | — | — |
| 2000-11-03 | $21.63 | $53.85 | 655,600 | — | — |
| 2000-11-02 | $22.31 | $55.56 | 28,000 | — | — |
| 2000-11-01 | $22.50 | $56.03 | 116,200 | — | — |
| 2000-10-31 | $22.50 | $56.03 | 106,300 | — | — |
| 2000-10-30 | $22.06 | $54.94 | 38,800 | — | — |
| 2000-10-27 | $22.06 | $54.94 | 184,000 | — | — |
| 2000-10-26 | $22.00 | $54.78 | 120,100 | — | — |
| 2000-10-25 | $21.75 | $54.16 | 67,900 | — | — |
| 2000-10-24 | $22.19 | $55.25 | 60,500 | — | — |
| 2000-10-23 | $22.50 | $56.03 | 82,300 | — | — |
| 2000-10-20 | $22.75 | $56.65 | 179,900 | — | — |
| 2000-10-19 | $22.44 | $55.87 | 352,000 | — | — |
| 2000-10-18 | $22.19 | $55.25 | 102,600 | — | — |
| 2000-10-17 | $22.88 | $56.96 | 67,300 | — | — |
| 2000-10-16 | $23.19 | $57.74 | 295,800 | — | — |
| 2000-10-13 | $23.31 | $58.05 | 113,500 | — | — |
| 2000-10-12 | $22.81 | $56.81 | 138,000 | — | — |
| 2000-10-11 | $22.94 | $57.12 | 74,500 | — | — |
| 2000-10-10 | $23.06 | $57.43 | 84,000 | — | — |
| 2000-10-09 | $23.13 | $57.59 | 84,200 | — | — |
| 2000-10-06 | $23.19 | $57.74 | 111,200 | — | — |
| 2000-10-05 | $22.94 | $57.12 | 52,200 | — | — |
| 2000-10-04 | $22.69 | $56.50 | 58,000 | — | — |
| 2000-10-03 | $23.19 | $57.74 | 122,600 | — | — |
| 2000-10-02 | $23.25 | $57.90 | 83,500 | — | — |
| 2000-09-29 | $23.94 | $59.61 | 144,800 | — | — |
| 2000-09-28 | $24.06 | $59.92 | 222,700 | — | — |
| 2000-09-27 | $24.41 | $60.78 | 170,800 | — | — |
| 2000-09-26 | $23.69 | $58.99 | 109,600 | — | — |
| 2000-09-25 | $23.44 | $58.36 | 107,300 | — | — |
| 2000-09-22 | $23.53 | $58.60 | 160,100 | — | — |
| 2000-09-21 | $23.44 | $58.36 | 183,000 | — | — |
| 2000-09-20 | $23.50 | $58.52 | 105,200 | — | — |
| 2000-09-19 | $23.50 | $58.52 | 420,000 | — | — |
| 2000-09-18 | $23.53 | $58.60 | 214,400 | — | — |
| 2000-09-15 | $24.56 | $61.16 | 116,600 | — | — |
| 2000-09-14 | $23.88 | $59.45 | 155,100 | — | — |
| 2000-09-13 | $24.63 | $61.32 | 95,700 | — | — |
| 2000-09-12 | $25.38 | $61.15 | 92,700 | — | — |
| 2000-09-11 | $25.25 | $60.84 | 203,900 | — | — |
| 2000-09-08 | $25.00 | $60.24 | 412,800 | — | — |
| 2000-09-07 | $24.31 | $58.59 | 215,100 | — | — |
| 2000-09-06 | $24.13 | $58.13 | 183,600 | — | — |
| 2000-09-05 | $24.13 | $58.13 | 103,800 | — | — |
| 2000-09-01 | $24.00 | $57.83 | 77,200 | — | — |
| 2000-08-31 | $24.38 | $58.74 | 231,400 | — | — |
| 2000-08-30 | $24.00 | $57.83 | 308,700 | — | — |
| 2000-08-29 | $23.63 | $56.93 | 86,400 | — | — |
| 2000-08-28 | $23.75 | $57.23 | 113,100 | — | — |
| 2000-08-25 | $24.00 | $57.83 | 58,200 | — | — |
| 2000-08-24 | $24.25 | $58.44 | 54,300 | — | — |
| 2000-08-23 | $24.56 | $59.19 | 210,400 | — | — |
| 2000-08-22 | $25.00 | $60.24 | 87,100 | — | — |
| 2000-08-21 | $24.94 | $60.09 | 59,900 | — | — |
| 2000-08-18 | $25.06 | $60.39 | 68,200 | — | — |
| 2000-08-17 | $25.19 | $60.69 | 336,900 | — | — |
| 2000-08-16 | $25.06 | $60.39 | 121,100 | — | — |
| 2000-08-15 | $24.94 | $60.09 | 122,500 | — | — |
| 2000-08-14 | $25.13 | $60.54 | 88,500 | — | — |
| 2000-08-11 | $25.19 | $60.69 | 102,100 | — | — |
| 2000-08-10 | $24.94 | $60.09 | 156,800 | — | — |
| 2000-08-09 | $25.25 | $60.84 | 48,700 | — | — |
| 2000-08-08 | $25.31 | $61.00 | 120,600 | — | — |
| 2000-08-07 | $25.25 | $60.84 | 163,900 | — | — |
| 2000-08-04 | $25.69 | $61.90 | 163,400 | — | — |
| 2000-08-03 | $26.28 | $63.33 | 172,800 | — | — |
| 2000-08-02 | $26.69 | $64.31 | 82,600 | — | — |
| 2000-08-01 | $26.88 | $64.76 | 219,300 | — | — |
| 2000-07-31 | $25.63 | $61.75 | 167,100 | — | — |
| 2000-07-28 | $26.06 | $62.80 | 46,200 | — | — |
| 2000-07-27 | $26.06 | $62.80 | 104,800 | — | — |
| 2000-07-26 | $26.25 | $63.25 | 138,000 | — | — |
| 2000-07-25 | $25.25 | $60.84 | 98,500 | — | — |
| 2000-07-24 | $25.38 | $61.15 | 42,200 | — | — |
| 2000-07-21 | $25.19 | $60.69 | 196,500 | — | — |
| 2000-07-20 | $25.00 | $60.24 | 44,600 | — | — |
| 2000-07-19 | $24.88 | $59.94 | 148,200 | — | — |
| 2000-07-18 | $25.06 | $60.39 | 110,700 | — | — |
| 2000-07-17 | $25.00 | $60.24 | 87,600 | — | — |
| 2000-07-14 | $24.88 | $59.94 | 164,800 | — | — |
| 2000-07-13 | $24.69 | $59.49 | 187,100 | — | — |
| 2000-07-12 | $24.88 | $59.94 | 227,600 | — | — |
| 2000-07-11 | $24.94 | $60.09 | 125,400 | — | — |
| 2000-07-10 | $24.88 | $59.94 | 131,900 | — | — |
| 2000-07-07 | $24.56 | $59.19 | 171,500 | — | — |
| 2000-07-06 | $24.50 | $59.04 | 153,700 | — | — |
| 2000-07-05 | $24.38 | $58.74 | 177,500 | — | — |
| 2000-07-03 | $24.06 | $57.98 | 65,100 | — | — |
| 2000-06-30 | $23.45 | $56.52 | 524,200 | — | — |
| 2000-06-29 | $24.06 | $57.98 | 150,100 | — | — |
| 2000-06-28 | $24.25 | $58.44 | 451,700 | — | — |
| 2000-06-27 | $24.69 | $59.49 | 199,700 | — | — |
| 2000-06-26 | $24.19 | $58.28 | 111,900 | — | — |
| 2000-06-23 | $24.00 | $57.83 | 154,500 | — | — |
| 2000-06-22 | $24.13 | $58.13 | 127,700 | — | — |
| 2000-06-21 | $23.88 | $57.53 | 139,800 | — | — |
| 2000-06-20 | $23.94 | $57.68 | 156,200 | — | — |
| 2000-06-19 | $23.38 | $56.33 | 187,900 | — | — |
| 2000-06-16 | $23.69 | $57.08 | 189,800 | — | — |
| 2000-06-15 | $23.75 | $57.23 | 270,000 | — | — |
| 2000-06-14 | $23.63 | $56.93 | 175,300 | — | — |
| 2000-06-13 | $23.00 | $55.42 | 83,800 | — | — |
| 2000-06-12 | $22.94 | $54.74 | 108,300 | — | — |
| 2000-06-09 | $22.56 | $53.85 | 55,500 | — | — |
| 2000-06-08 | $22.81 | $54.44 | 118,500 | — | — |
| 2000-06-07 | $22.25 | $53.10 | 307,300 | — | — |
| 2000-06-06 | $22.56 | $53.85 | 158,000 | — | — |
| 2000-06-05 | $22.88 | $54.59 | 150,100 | — | — |
| 2000-06-02 | $23.00 | $54.89 | 184,900 | — | — |
| 2000-06-01 | $22.38 | $53.40 | 130,000 | — | — |
| 2000-05-31 | $22.31 | $53.25 | 86,800 | — | — |
| 2000-05-30 | $22.38 | $53.40 | 112,300 | — | — |
| 2000-05-26 | $22.38 | $53.40 | 297,400 | — | — |
| 2000-05-25 | $22.19 | $52.95 | 103,500 | — | — |
| 2000-05-24 | $22.38 | $53.40 | 114,200 | — | — |
| 2000-05-23 | $22.44 | $53.55 | 246,000 | — | — |
| 2000-05-22 | $22.31 | $53.25 | 152,600 | — | — |
| 2000-05-19 | $22.44 | $53.55 | 152,400 | — | — |
| 2000-05-18 | $22.38 | $53.40 | 219,200 | — | — |
| 2000-05-17 | $22.31 | $53.25 | 174,100 | — | — |
| 2000-05-16 | $22.44 | $53.55 | 143,600 | — | — |
| 2000-05-15 | $22.38 | $53.40 | 97,400 | — | — |
| 2000-05-12 | $22.19 | $52.95 | 174,000 | — | — |
| 2000-05-11 | $22.31 | $53.25 | 124,800 | — | — |
| 2000-05-10 | $22.19 | $52.95 | 183,500 | — | — |
| 2000-05-09 | $22.38 | $53.40 | 350,400 | — | — |
| 2000-05-08 | $22.44 | $53.55 | 214,200 | — | — |
| 2000-05-05 | $22.81 | $54.44 | 178,300 | — | — |
| 2000-05-04 | $22.88 | $54.59 | 338,300 | — | — |
| 2000-05-03 | $22.94 | $54.74 | 354,900 | — | — |
| 2000-05-02 | $22.94 | $54.74 | 1,118,700 | — | — |
| 2000-05-01 | $22.94 | $54.74 | 323,700 | — | — |
| 2000-04-28 | $22.38 | $53.40 | 205,300 | — | — |
| 2000-04-27 | $22.50 | $53.70 | 81,200 | — | — |
| 2000-04-26 | $22.88 | $54.59 | 390,100 | — | — |
| 2000-04-25 | $22.06 | $52.65 | 212,700 | — | — |
| 2000-04-24 | $22.25 | $53.10 | 476,000 | — | — |
| 2000-04-20 | $22.38 | $53.40 | 69,500 | — | — |
| 2000-04-19 | $22.56 | $53.85 | 236,800 | — | — |
| 2000-04-18 | $22.63 | $54.00 | 185,000 | — | — |
| 2000-04-17 | $22.81 | $54.44 | 185,800 | — | — |
| 2000-04-14 | $22.50 | $53.70 | 187,900 | — | — |
| 2000-04-13 | $22.63 | $54.00 | 195,300 | — | — |
| 2000-04-12 | $22.56 | $53.85 | 382,000 | — | — |
| 2000-04-11 | $22.50 | $53.70 | 263,000 | — | — |
| 2000-04-10 | $22.31 | $53.25 | 139,500 | — | — |
| 2000-04-07 | $22.25 | $53.10 | 473,900 | — | — |
| 2000-04-06 | $22.25 | $53.10 | 260,300 | — | — |
| 2000-04-05 | $22.00 | $52.50 | 170,500 | — | — |
| 2000-04-04 | $21.75 | $51.91 | 96,700 | — | — |
| 2000-04-03 | $21.69 | $51.76 | 227,400 | — | — |
| 2000-03-31 | $21.00 | $50.12 | 223,000 | — | — |
| 2000-03-30 | $21.81 | $52.06 | 216,800 | — | — |
| 2000-03-29 | $21.75 | $51.91 | 196,100 | — | — |
| 2000-03-28 | $21.69 | $51.76 | 134,100 | — | — |
| 2000-03-27 | $21.50 | $51.31 | 108,300 | — | — |
| 2000-03-24 | $21.75 | $51.91 | 99,800 | — | — |
| 2000-03-23 | $21.56 | $51.46 | 209,600 | — | — |
| 2000-03-22 | $21.75 | $51.91 | 175,500 | — | — |
| 2000-03-21 | $21.63 | $51.61 | 217,500 | — | — |
| 2000-03-20 | $21.50 | $51.31 | 138,900 | — | — |
| 2000-03-17 | $21.56 | $51.46 | 440,300 | — | — |
| 2000-03-16 | $21.38 | $51.01 | 613,100 | — | — |
| 2000-03-15 | $21.19 | $50.57 | 175,200 | — | — |
| 2000-03-14 | $21.13 | $50.42 | 336,200 | — | — |
| 2000-03-13 | $21.13 | $50.42 | 172,300 | — | — |
| 2000-03-10 | $21.00 | $49.59 | 235,700 | — | — |
| 2000-03-09 | $21.19 | $50.04 | 175,300 | — | — |
| 2000-03-08 | $21.25 | $50.18 | 206,200 | — | — |
| 2000-03-07 | $21.56 | $50.92 | 189,700 | — | — |
| 2000-03-06 | $21.75 | $51.36 | 144,400 | — | — |
| 2000-03-03 | $21.88 | $51.66 | 393,600 | — | — |
| 2000-03-02 | $21.69 | $51.22 | 117,900 | — | — |
| 2000-03-01 | $21.88 | $51.66 | 182,200 | — | — |
| 2000-02-29 | $22.06 | $52.10 | 349,200 | — | — |
| 2000-02-28 | $21.94 | $51.81 | 364,800 | — | — |
| 2000-02-25 | $22.00 | $51.95 | 350,900 | — | — |
| 2000-02-24 | $22.19 | $52.40 | 254,200 | — | — |
| 2000-02-23 | $22.19 | $52.40 | 337,700 | — | — |
| 2000-02-22 | $22.31 | $52.69 | 170,000 | — | — |
| 2000-02-18 | $22.50 | $53.14 | 82,900 | — | — |
| 2000-02-17 | $22.94 | $54.17 | 144,000 | — | — |
| 2000-02-16 | $22.63 | $53.43 | 92,900 | — | — |
| 2000-02-15 | $22.63 | $53.43 | 110,500 | — | — |
| 2000-02-14 | $22.50 | $53.14 | 186,200 | — | — |
| 2000-02-11 | $22.50 | $53.14 | 116,800 | — | — |
| 2000-02-10 | $22.63 | $53.43 | 100,900 | — | — |
| 2000-02-09 | $22.69 | $53.58 | 347,200 | — | — |
| 2000-02-08 | $22.69 | $53.58 | 86,900 | — | — |
| 2000-02-07 | $22.63 | $53.43 | 129,100 | — | — |
| 2000-02-04 | $22.88 | $54.02 | 136,900 | — | — |
| 2000-02-03 | $22.88 | $54.02 | 136,100 | — | — |
| 2000-02-02 | $22.94 | $54.17 | 98,300 | — | — |
| 2000-02-01 | $23.06 | $54.46 | 366,400 | — | — |
| 2000-01-31 | $22.69 | $53.58 | 153,100 | — | — |
| 2000-01-28 | $22.63 | $53.43 | 262,300 | — | — |
| 2000-01-27 | $22.88 | $54.02 | 119,900 | — | — |
| 2000-01-26 | $23.13 | $54.61 | 103,200 | — | — |
| 2000-01-25 | $22.88 | $54.02 | 275,500 | — | — |
| 2000-01-24 | $23.00 | $54.32 | 117,200 | — | — |
| 2000-01-21 | $22.88 | $54.02 | 164,700 | — | — |
| 2000-01-20 | $23.38 | $55.20 | 116,300 | — | — |
| 2000-01-19 | $23.56 | $55.64 | 127,900 | — | — |
| 2000-01-18 | $23.75 | $56.09 | 145,100 | — | — |
| 2000-01-14 | $24.13 | $56.97 | 136,000 | — | — |
| 2000-01-13 | $24.19 | $57.12 | 210,700 | — | — |
| 2000-01-12 | $24.44 | $57.71 | 143,500 | — | — |
| 2000-01-11 | $24.38 | $57.56 | 146,800 | — | — |
| 2000-01-10 | $24.63 | $58.15 | 163,900 | — | — |
| 2000-01-07 | $24.13 | $56.97 | 185,300 | — | — |
| 2000-01-06 | $23.81 | $56.24 | 285,900 | — | — |
| 2000-01-05 | $22.94 | $54.17 | 236,300 | — | — |
| 2000-01-04 | $22.75 | $53.73 | 138,400 | — | — |
| 2000-01-03 | $22.75 | $53.73 | 229,000 | — | — |