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 | $26.50 | $26.62 | 640,700 | — | — |
| 2000-12-28 | $26.75 | $26.87 | 657,400 | — | — |
| 2000-12-27 | $25.81 | $25.93 | 402,500 | — | — |
| 2000-12-26 | $26.25 | $26.37 | 295,600 | — | — |
| 2000-12-22 | $26.19 | $26.31 | 697,300 | — | — |
| 2000-12-21 | $26.06 | $26.18 | 648,600 | — | — |
| 2000-12-20 | $24.56 | $24.67 | 967,200 | — | — |
| 2000-12-19 | $26.00 | $26.12 | 1,253,400 | — | — |
| 2000-12-18 | $26.00 | $26.12 | 2,585,900 | — | — |
| 2000-12-15 | $27.81 | $27.94 | 1,688,900 | — | — |
| 2000-12-14 | $31.06 | $31.20 | 480,400 | — | — |
| 2000-12-13 | $30.50 | $30.64 | 461,100 | — | — |
| 2000-12-12 | $31.00 | $31.14 | 702,600 | — | — |
| 2000-12-11 | $30.25 | $30.39 | 407,400 | — | — |
| 2000-12-08 | $31.00 | $31.14 | 1,155,300 | — | — |
| 2000-12-07 | $30.63 | $30.76 | 1,161,600 | — | — |
| 2000-12-06 | $29.50 | $29.63 | 1,583,300 | — | — |
| 2000-12-05 | $31.94 | $32.08 | 2,614,600 | — | — |
| 2000-12-04 | $32.06 | $32.21 | 20,874,200 | — | — |
| 2000-12-01 | $30.00 | $30.13 | 440,200 | — | — |
| 2000-11-30 | $29.88 | $30.01 | 518,900 | — | — |
| 2000-11-29 | $30.31 | $30.45 | 322,800 | — | — |
| 2000-11-28 | $31.00 | $31.14 | 417,300 | — | — |
| 2000-11-27 | $32.38 | $32.52 | 360,300 | — | — |
| 2000-11-24 | $31.69 | $31.83 | 74,200 | — | — |
| 2000-11-22 | $31.63 | $31.77 | 222,200 | — | — |
| 2000-11-21 | $31.63 | $31.77 | 318,300 | — | — |
| 2000-11-20 | $31.50 | $31.64 | 189,800 | — | — |
| 2000-11-17 | $31.56 | $31.70 | 262,600 | — | — |
| 2000-11-16 | $30.81 | $30.95 | 242,300 | — | — |
| 2000-11-15 | $32.25 | $32.39 | 323,000 | — | — |
| 2000-11-14 | $30.31 | $30.45 | 236,200 | — | — |
| 2000-11-13 | $29.81 | $29.95 | 495,100 | — | — |
| 2000-11-10 | $30.00 | $30.13 | 303,800 | — | — |
| 2000-11-09 | $30.13 | $30.26 | 400,100 | — | — |
| 2000-11-08 | $32.00 | $32.14 | 272,400 | — | — |
| 2000-11-07 | $31.69 | $31.83 | 281,600 | — | — |
| 2000-11-06 | $31.06 | $31.20 | 407,300 | — | — |
| 2000-11-03 | $30.44 | $30.57 | 261,800 | — | — |
| 2000-11-02 | $30.94 | $31.08 | 323,700 | — | — |
| 2000-11-01 | $29.56 | $29.70 | 295,900 | — | — |
| 2000-10-31 | $30.50 | $30.64 | 619,800 | — | — |
| 2000-10-30 | $28.69 | $28.82 | 423,200 | — | — |
| 2000-10-27 | $29.00 | $29.13 | 1,169,800 | — | — |
| 2000-10-26 | $28.00 | $28.13 | 1,186,100 | — | — |
| 2000-10-25 | $30.75 | $30.89 | 424,600 | — | — |
| 2000-10-24 | $30.25 | $30.39 | 546,400 | — | — |
| 2000-10-23 | $32.06 | $32.21 | 784,400 | — | — |
| 2000-10-20 | $29.81 | $29.95 | 492,500 | — | — |
| 2000-10-19 | $28.50 | $28.63 | 1,090,800 | — | — |
| 2000-10-18 | $27.75 | $27.87 | 1,348,300 | — | — |
| 2000-10-17 | $31.00 | $31.14 | 461,500 | — | — |
| 2000-10-16 | $32.38 | $32.52 | 540,500 | — | — |
| 2000-10-13 | $33.50 | $33.65 | 736,600 | — | — |
| 2000-10-12 | $31.69 | $31.83 | 502,500 | — | — |
| 2000-10-11 | $32.00 | $32.14 | 1,325,700 | — | — |
| 2000-10-10 | $33.00 | $33.15 | 2,461,000 | — | — |
| 2000-10-09 | $37.63 | $37.79 | 533,700 | — | — |
| 2000-10-06 | $37.56 | $37.73 | 614,600 | — | — |
| 2000-10-05 | $37.19 | $37.35 | 552,200 | — | — |
| 2000-10-04 | $36.81 | $36.98 | 405,500 | — | — |
| 2000-10-03 | $35.69 | $35.85 | 949,500 | — | — |
| 2000-10-02 | $35.56 | $35.72 | 757,600 | — | — |
| 2000-09-29 | $34.69 | $34.84 | 616,000 | — | — |
| 2000-09-28 | $34.44 | $34.59 | 1,019,000 | — | — |
| 2000-09-27 | $33.88 | $34.03 | 830,400 | — | — |
| 2000-09-26 | $32.31 | $32.46 | 388,600 | — | — |
| 2000-09-25 | $32.38 | $32.52 | 286,700 | — | — |
| 2000-09-22 | $32.44 | $32.58 | 561,100 | — | — |
| 2000-09-21 | $31.69 | $31.83 | 588,700 | — | — |
| 2000-09-20 | $30.63 | $30.76 | 250,100 | — | — |
| 2000-09-19 | $30.56 | $30.70 | 645,000 | — | — |
| 2000-09-18 | $30.06 | $30.20 | 520,000 | — | — |
| 2000-09-15 | $31.34 | $31.48 | 526,600 | — | — |
| 2000-09-14 | $31.56 | $31.70 | 536,200 | — | — |
| 2000-09-13 | $31.31 | $31.45 | 347,700 | — | — |
| 2000-09-12 | $31.44 | $31.58 | 898,500 | — | — |
| 2000-09-11 | $31.00 | $31.14 | 530,200 | — | — |
| 2000-09-08 | $30.50 | $30.64 | 857,400 | — | — |
| 2000-09-07 | $30.25 | $30.39 | 262,400 | — | — |
| 2000-09-06 | $30.75 | $30.89 | 851,400 | — | — |
| 2000-09-05 | $30.44 | $30.57 | 952,400 | — | — |
| 2000-09-01 | $30.81 | $30.95 | 583,600 | — | — |
| 2000-08-31 | $31.81 | $31.96 | 688,200 | — | — |
| 2000-08-30 | $31.63 | $31.77 | 484,700 | — | — |
| 2000-08-29 | $32.31 | $32.46 | 1,058,800 | — | — |
| 2000-08-28 | $32.16 | $32.30 | 654,400 | — | — |
| 2000-08-25 | $32.94 | $33.09 | 780,100 | — | — |
| 2000-08-24 | $32.31 | $32.46 | 695,500 | — | — |
| 2000-08-23 | $32.88 | $33.02 | 376,300 | — | — |
| 2000-08-22 | $32.81 | $32.96 | 348,100 | — | — |
| 2000-08-21 | $32.94 | $33.09 | 896,100 | — | — |
| 2000-08-18 | $32.94 | $33.09 | 257,600 | — | — |
| 2000-08-17 | $33.00 | $33.15 | 300,300 | — | — |
| 2000-08-16 | $32.69 | $32.83 | 226,300 | — | — |
| 2000-08-15 | $32.56 | $32.71 | 500,900 | — | — |
| 2000-08-14 | $33.50 | $33.65 | 277,400 | — | — |
| 2000-08-11 | $33.50 | $33.65 | 357,200 | — | — |
| 2000-08-10 | $33.19 | $33.34 | 276,600 | — | — |
| 2000-08-09 | $32.81 | $32.96 | 162,200 | — | — |
| 2000-08-08 | $33.50 | $33.65 | 638,500 | — | — |
| 2000-08-07 | $33.75 | $33.90 | 475,000 | — | — |
| 2000-08-04 | $34.13 | $34.28 | 345,200 | — | — |
| 2000-08-03 | $34.13 | $34.28 | 220,600 | — | — |
| 2000-08-02 | $34.19 | $34.34 | 1,156,400 | — | — |
| 2000-08-01 | $34.50 | $34.65 | 530,800 | — | — |
| 2000-07-31 | $34.38 | $34.53 | 854,900 | — | — |
| 2000-07-28 | $33.81 | $33.96 | 291,100 | — | — |
| 2000-07-27 | $34.19 | $34.34 | 810,000 | — | — |
| 2000-07-26 | $33.50 | $33.65 | 489,300 | — | — |
| 2000-07-25 | $33.94 | $34.09 | 933,800 | — | — |
| 2000-07-24 | $34.00 | $34.15 | 971,800 | — | — |
| 2000-07-21 | $34.06 | $34.22 | 1,228,200 | — | — |
| 2000-07-20 | $34.50 | $34.65 | 691,600 | — | — |
| 2000-07-19 | $34.25 | $34.40 | 544,300 | — | — |
| 2000-07-18 | $34.38 | $34.53 | 536,400 | — | — |
| 2000-07-17 | $34.75 | $34.91 | 1,481,100 | — | — |
| 2000-07-14 | $31.69 | $31.83 | 1,382,400 | — | — |
| 2000-07-13 | $31.50 | $31.64 | 546,500 | — | — |
| 2000-07-12 | $31.31 | $31.45 | 949,100 | — | — |
| 2000-07-11 | $30.50 | $30.64 | 341,500 | — | — |
| 2000-07-10 | $31.00 | $31.14 | 584,900 | — | — |
| 2000-07-07 | $31.44 | $31.58 | 1,204,000 | — | — |
| 2000-07-06 | $30.56 | $30.70 | 1,320,700 | — | — |
| 2000-07-05 | $30.13 | $30.26 | 747,400 | — | — |
| 2000-07-03 | $30.13 | $30.26 | 297,900 | — | — |
| 2000-06-30 | $28.48 | $28.61 | 818,500 | — | — |
| 2000-06-29 | $29.69 | $29.82 | 2,228,400 | — | — |
| 2000-06-28 | $29.63 | $29.76 | 783,200 | — | — |
| 2000-06-27 | $28.69 | $28.82 | 730,500 | — | — |
| 2000-06-26 | $28.88 | $29.00 | 829,500 | — | — |
| 2000-06-23 | $28.63 | $28.75 | 606,200 | — | — |
| 2000-06-22 | $28.38 | $28.50 | 445,600 | — | — |
| 2000-06-21 | $30.00 | $30.13 | 848,000 | — | — |
| 2000-06-20 | $30.00 | $30.13 | 596,500 | — | — |
| 2000-06-19 | $29.94 | $30.07 | 808,800 | — | — |
| 2000-06-16 | $30.00 | $30.13 | 813,700 | — | — |
| 2000-06-15 | $30.00 | $30.13 | 363,700 | — | — |
| 2000-06-14 | $30.06 | $30.20 | 465,000 | — | — |
| 2000-06-13 | $29.94 | $30.07 | 369,700 | — | — |
| 2000-06-12 | $29.94 | $30.07 | 385,800 | — | — |
| 2000-06-09 | $30.72 | $30.86 | 286,000 | — | — |
| 2000-06-08 | $31.16 | $31.30 | 538,800 | — | — |
| 2000-06-07 | $30.84 | $30.98 | 622,600 | — | — |
| 2000-06-06 | $31.50 | $31.64 | 539,000 | — | — |
| 2000-06-05 | $31.84 | $31.99 | 966,200 | — | — |
| 2000-06-02 | $31.50 | $31.64 | 490,800 | — | — |
| 2000-06-01 | $30.81 | $30.95 | 600,000 | — | — |
| 2000-05-31 | $29.69 | $29.82 | 453,600 | — | — |
| 2000-05-30 | $30.00 | $30.13 | 886,800 | — | — |
| 2000-05-26 | $29.06 | $29.19 | 222,000 | — | — |
| 2000-05-25 | $29.72 | $29.85 | 550,600 | — | — |
| 2000-05-24 | $29.19 | $29.32 | 721,200 | — | — |
| 2000-05-23 | $30.19 | $30.32 | 682,600 | — | — |
| 2000-05-22 | $28.88 | $29.00 | 379,000 | — | — |
| 2000-05-19 | $29.53 | $29.66 | 518,400 | — | — |
| 2000-05-18 | $30.03 | $30.17 | 407,800 | — | — |
| 2000-05-17 | $30.38 | $30.51 | 575,200 | — | — |
| 2000-05-16 | $31.44 | $31.58 | 800,200 | — | — |
| 2000-05-15 | $30.88 | $31.01 | 334,200 | — | — |
| 2000-05-12 | $30.97 | $31.11 | 642,800 | — | — |
| 2000-05-11 | $30.31 | $30.45 | 399,400 | — | — |
| 2000-05-10 | $29.97 | $30.10 | 322,200 | — | — |
| 2000-05-09 | $30.75 | $30.89 | 768,000 | — | — |
| 2000-05-08 | $30.91 | $31.05 | 652,200 | — | — |
| 2000-05-05 | $30.78 | $30.92 | 724,200 | — | — |
| 2000-05-04 | $30.50 | $30.64 | 1,263,200 | — | — |
| 2000-05-03 | $29.03 | $29.16 | 1,748,000 | — | — |
| 2000-05-02 | $30.19 | $30.32 | 947,200 | — | — |
| 2000-05-01 | $31.44 | $31.58 | 1,351,200 | — | — |
| 2000-04-28 | $30.56 | $30.70 | 668,000 | — | — |
| 2000-04-27 | $29.41 | $29.54 | 952,400 | — | — |
| 2000-04-26 | $28.75 | $28.88 | 766,800 | — | — |
| 2000-04-25 | $29.19 | $29.32 | 869,200 | — | — |
| 2000-04-24 | $27.63 | $27.75 | 1,716,400 | — | — |
| 2000-04-20 | $28.72 | $28.85 | 1,602,800 | — | — |
| 2000-04-19 | $28.66 | $28.78 | 4,334,600 | — | — |
| 2000-04-18 | $24.44 | $24.55 | 877,600 | — | — |
| 2000-04-17 | $24.53 | $24.64 | 1,312,600 | — | — |
| 2000-04-14 | $23.41 | $23.51 | 547,400 | — | — |
| 2000-04-13 | $24.34 | $24.45 | 1,157,200 | — | — |
| 2000-04-12 | $24.91 | $25.02 | 1,089,600 | — | — |
| 2000-04-11 | $25.00 | $25.11 | 1,287,800 | — | — |
| 2000-04-10 | $25.06 | $25.18 | 970,600 | — | — |
| 2000-04-07 | $24.75 | $24.86 | 1,170,200 | — | — |
| 2000-04-06 | $24.13 | $24.23 | 879,200 | — | — |
| 2000-04-05 | $23.69 | $23.79 | 842,200 | — | — |
| 2000-04-04 | $23.31 | $23.42 | 1,987,400 | — | — |
| 2000-04-03 | $23.59 | $23.70 | 1,184,400 | — | — |
| 2000-03-31 | $23.71 | $23.82 | 2,173,600 | — | — |
| 2000-03-30 | $21.91 | $22.00 | 1,216,800 | — | — |
| 2000-03-29 | $20.41 | $20.50 | 2,873,000 | — | — |
| 2000-03-28 | $19.75 | $19.84 | 329,600 | — | — |
| 2000-03-27 | $19.78 | $19.87 | 503,200 | — | — |
| 2000-03-24 | $19.22 | $19.31 | 369,400 | — | — |
| 2000-03-23 | $19.66 | $19.74 | 288,200 | — | — |
| 2000-03-22 | $19.44 | $19.52 | 427,600 | — | — |
| 2000-03-21 | $19.03 | $19.12 | 685,200 | — | — |
| 2000-03-20 | $19.47 | $19.56 | 367,400 | — | — |
| 2000-03-17 | $20.19 | $20.28 | 807,000 | — | — |
| 2000-03-16 | $20.34 | $20.44 | 1,256,600 | — | — |
| 2000-03-15 | $20.47 | $20.56 | 648,200 | — | — |
| 2000-03-14 | $19.69 | $19.78 | 394,200 | — | — |
| 2000-03-13 | $19.28 | $19.37 | 575,200 | — | — |
| 2000-03-10 | $20.03 | $20.12 | 535,800 | — | — |
| 2000-03-09 | $19.91 | $20.00 | 583,400 | — | — |
| 2000-03-08 | $19.34 | $19.43 | 369,200 | — | — |
| 2000-03-07 | $20.47 | $20.56 | 602,000 | — | — |
| 2000-03-06 | $20.69 | $20.78 | 420,400 | — | — |
| 2000-03-03 | $20.75 | $20.84 | 788,000 | — | — |
| 2000-03-02 | $21.31 | $21.41 | 416,200 | — | — |
| 2000-03-01 | $21.88 | $21.97 | 410,200 | — | — |
| 2000-02-29 | $21.13 | $21.22 | 964,200 | — | — |
| 2000-02-28 | $20.25 | $20.34 | 545,200 | — | — |
| 2000-02-25 | $20.75 | $20.84 | 820,200 | — | — |
| 2000-02-24 | $20.75 | $20.84 | 1,799,400 | — | — |
| 2000-02-23 | $20.41 | $20.50 | 591,800 | — | — |
| 2000-02-22 | $20.25 | $20.34 | 761,600 | — | — |
| 2000-02-18 | $21.22 | $21.31 | 408,000 | — | — |
| 2000-02-17 | $21.81 | $21.91 | 698,600 | — | — |
| 2000-02-16 | $22.06 | $22.16 | 468,200 | — | — |
| 2000-02-15 | $21.91 | $22.00 | 790,200 | — | — |
| 2000-02-14 | $21.66 | $21.75 | 673,400 | — | — |
| 2000-02-11 | $22.00 | $22.10 | 808,800 | — | — |
| 2000-02-10 | $22.41 | $22.51 | 629,200 | — | — |
| 2000-02-09 | $22.88 | $22.98 | 1,692,600 | — | — |
| 2000-02-08 | $21.59 | $21.69 | 836,000 | — | — |
| 2000-02-07 | $20.56 | $20.65 | 899,200 | — | — |
| 2000-02-04 | $19.97 | $20.06 | 540,200 | — | — |
| 2000-02-03 | $20.19 | $20.28 | 2,066,200 | — | — |
| 2000-02-02 | $19.63 | $19.71 | 944,800 | — | — |
| 2000-02-01 | $20.00 | $20.09 | 2,197,000 | — | — |
| 2000-01-31 | $19.31 | $19.40 | 1,696,800 | — | — |
| 2000-01-28 | $20.00 | $20.09 | 1,904,400 | — | — |
| 2000-01-27 | $20.28 | $20.37 | 3,556,400 | — | — |
| 2000-01-26 | $19.03 | $19.12 | 6,552,000 | — | — |
| 2000-01-25 | $14.00 | $14.06 | 1,077,600 | — | — |
| 2000-01-24 | $13.44 | $13.50 | 1,606,200 | — | — |
| 2000-01-21 | $12.78 | $12.84 | 768,400 | — | — |
| 2000-01-20 | $12.75 | $12.81 | 842,600 | — | — |
| 2000-01-19 | $12.97 | $13.03 | 1,380,800 | — | — |
| 2000-01-18 | $12.69 | $12.74 | 657,400 | — | — |
| 2000-01-14 | $12.84 | $12.90 | 1,092,400 | — | — |
| 2000-01-13 | $13.09 | $13.15 | 634,800 | — | — |
| 2000-01-12 | $13.13 | $13.18 | 325,200 | — | — |
| 2000-01-11 | $13.16 | $13.22 | 1,087,400 | — | — |
| 2000-01-10 | $13.31 | $13.37 | 1,859,000 | — | — |
| 2000-01-07 | $13.22 | $13.28 | 696,200 | — | — |
| 2000-01-06 | $12.97 | $13.03 | 962,400 | — | — |
| 2000-01-05 | $12.97 | $13.03 | 608,200 | — | — |
| 2000-01-04 | $13.22 | $13.28 | 285,400 | — | — |
| 2000-01-03 | $13.97 | $14.03 | 474,400 | — | — |