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
- 1986-06-26 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 | $28.75 | $31.44 | 291,000 | — | — |
| 2000-12-28 | $28.25 | $30.89 | 225,700 | — | — |
| 2000-12-27 | $27.25 | $29.80 | 303,600 | — | — |
| 2000-12-26 | $26.50 | $28.95 | 369,500 | — | — |
| 2000-12-22 | $26.25 | $28.68 | 529,700 | — | — |
| 2000-12-21 | $24.81 | $27.11 | 464,800 | — | — |
| 2000-12-20 | $23.69 | $25.88 | 727,600 | — | — |
| 2000-12-19 | $24.50 | $26.77 | 349,300 | — | — |
| 2000-12-18 | $24.88 | $27.18 | 371,300 | — | — |
| 2000-12-15 | $25.24 | $27.58 | 435,000 | — | — |
| 2000-12-14 | $24.09 | $26.32 | 882,600 | — | — |
| 2000-12-13 | $26.13 | $28.54 | 593,600 | — | — |
| 2000-12-12 | $27.03 | $29.53 | 487,000 | — | — |
| 2000-12-11 | $25.44 | $27.79 | 1,414,400 | — | — |
| 2000-12-08 | $24.94 | $27.25 | 1,523,200 | — | — |
| 2000-12-07 | $24.53 | $26.80 | 2,365,400 | — | — |
| 2000-12-06 | $29.06 | $31.75 | 281,000 | — | — |
| 2000-12-05 | $29.44 | $32.16 | 386,600 | — | — |
| 2000-12-04 | $28.97 | $31.65 | 402,000 | — | — |
| 2000-12-01 | $29.97 | $32.74 | 309,600 | — | — |
| 2000-11-30 | $29.75 | $32.50 | 771,200 | — | — |
| 2000-11-29 | $29.00 | $31.69 | 369,200 | — | — |
| 2000-11-28 | $28.47 | $31.10 | 447,200 | — | — |
| 2000-11-27 | $28.28 | $30.90 | 888,800 | — | — |
| 2000-11-24 | $28.56 | $31.21 | 395,000 | — | — |
| 2000-11-22 | $27.88 | $30.46 | 408,200 | — | — |
| 2000-11-21 | $28.56 | $31.21 | 425,200 | — | — |
| 2000-11-20 | $28.50 | $31.14 | 74,200 | — | — |
| 2000-11-17 | $28.00 | $30.59 | 258,000 | — | — |
| 2000-11-16 | $28.94 | $31.62 | 223,000 | — | — |
| 2000-11-15 | $29.13 | $31.82 | 383,200 | — | — |
| 2000-11-14 | $28.47 | $31.10 | 608,800 | — | — |
| 2000-11-13 | $28.19 | $30.80 | 299,800 | — | — |
| 2000-11-10 | $27.09 | $29.60 | 505,800 | — | — |
| 2000-11-09 | $27.25 | $29.77 | 416,400 | — | — |
| 2000-11-08 | $26.75 | $29.23 | 319,600 | — | — |
| 2000-11-07 | $26.53 | $28.99 | 218,800 | — | — |
| 2000-11-06 | $27.00 | $29.50 | 384,400 | — | — |
| 2000-11-03 | $26.38 | $28.82 | 167,200 | — | — |
| 2000-11-02 | $26.38 | $28.82 | 347,800 | — | — |
| 2000-11-01 | $25.78 | $28.17 | 624,200 | — | — |
| 2000-10-31 | $25.25 | $27.59 | 325,200 | — | — |
| 2000-10-30 | $24.94 | $27.25 | 412,400 | — | — |
| 2000-10-27 | $24.75 | $27.04 | 204,800 | — | — |
| 2000-10-26 | $24.00 | $26.22 | 440,200 | — | — |
| 2000-10-25 | $23.53 | $25.71 | 183,600 | — | — |
| 2000-10-24 | $23.63 | $25.81 | 957,200 | — | — |
| 2000-10-23 | $23.38 | $25.54 | 250,200 | — | — |
| 2000-10-20 | $24.69 | $26.97 | 147,000 | — | — |
| 2000-10-19 | $24.16 | $26.39 | 319,600 | — | — |
| 2000-10-18 | $24.00 | $26.22 | 621,800 | — | — |
| 2000-10-17 | $23.47 | $25.64 | 204,200 | — | — |
| 2000-10-16 | $24.44 | $26.70 | 215,400 | — | — |
| 2000-10-13 | $24.72 | $27.01 | 156,000 | — | — |
| 2000-10-12 | $24.09 | $26.32 | 394,600 | — | — |
| 2000-10-11 | $24.28 | $26.53 | 441,600 | — | — |
| 2000-10-10 | $24.63 | $26.91 | 328,800 | — | — |
| 2000-10-09 | $24.53 | $26.80 | 220,800 | — | — |
| 2000-10-06 | $24.47 | $26.73 | 406,400 | — | — |
| 2000-10-05 | $25.00 | $27.31 | 325,200 | — | — |
| 2000-10-04 | $24.91 | $27.21 | 148,600 | — | — |
| 2000-10-03 | $24.81 | $27.11 | 234,200 | — | — |
| 2000-10-02 | $24.69 | $26.97 | 301,400 | — | — |
| 2000-09-29 | $25.63 | $28.00 | 462,600 | — | — |
| 2000-09-28 | $25.86 | $28.25 | 581,000 | — | — |
| 2000-09-27 | $25.53 | $27.90 | 643,400 | — | — |
| 2000-09-26 | $24.78 | $27.05 | 389,200 | — | — |
| 2000-09-25 | $25.25 | $27.57 | 1,330,800 | — | — |
| 2000-09-22 | $24.44 | $26.68 | 552,400 | — | — |
| 2000-09-21 | $22.59 | $24.67 | 448,200 | — | — |
| 2000-09-20 | $23.44 | $25.59 | 474,400 | — | — |
| 2000-09-19 | $21.66 | $23.64 | 1,080,200 | — | — |
| 2000-09-18 | $23.31 | $25.45 | 347,200 | — | — |
| 2000-09-15 | $24.50 | $26.75 | 315,800 | — | — |
| 2000-09-14 | $24.50 | $26.75 | 313,800 | — | — |
| 2000-09-13 | $24.25 | $26.47 | 237,400 | — | — |
| 2000-09-12 | $23.50 | $25.66 | 125,200 | — | — |
| 2000-09-11 | $22.84 | $24.94 | 348,000 | — | — |
| 2000-09-08 | $23.94 | $26.13 | 382,400 | — | — |
| 2000-09-07 | $24.13 | $26.34 | 478,800 | — | — |
| 2000-09-06 | $24.25 | $26.47 | 466,800 | — | — |
| 2000-09-05 | $25.25 | $27.57 | 629,200 | — | — |
| 2000-09-01 | $25.09 | $27.40 | 725,200 | — | — |
| 2000-08-31 | $24.84 | $27.12 | 375,200 | — | — |
| 2000-08-30 | $23.69 | $25.86 | 393,600 | — | — |
| 2000-08-29 | $24.22 | $26.44 | 921,800 | — | — |
| 2000-08-28 | $23.63 | $25.79 | 965,600 | — | — |
| 2000-08-25 | $25.00 | $27.29 | 2,569,800 | — | — |
| 2000-08-24 | $22.69 | $24.77 | 156,200 | — | — |
| 2000-08-23 | $22.59 | $24.67 | 251,800 | — | — |
| 2000-08-22 | $23.56 | $25.72 | 302,200 | — | — |
| 2000-08-21 | $22.56 | $24.63 | 152,200 | — | — |
| 2000-08-18 | $23.25 | $25.38 | 94,200 | — | — |
| 2000-08-17 | $23.88 | $26.06 | 162,400 | — | — |
| 2000-08-16 | $24.44 | $26.68 | 524,800 | — | — |
| 2000-08-15 | $24.09 | $26.30 | 266,200 | — | — |
| 2000-08-14 | $24.25 | $26.47 | 190,800 | — | — |
| 2000-08-11 | $24.59 | $26.85 | 412,400 | — | — |
| 2000-08-10 | $23.78 | $25.96 | 141,000 | — | — |
| 2000-08-09 | $23.47 | $25.62 | 195,000 | — | — |
| 2000-08-08 | $23.75 | $25.93 | 254,800 | — | — |
| 2000-08-07 | $23.03 | $25.14 | 101,800 | — | — |
| 2000-08-04 | $23.00 | $25.11 | 409,000 | — | — |
| 2000-08-03 | $23.25 | $25.38 | 311,400 | — | — |
| 2000-08-02 | $21.97 | $23.98 | 219,600 | — | — |
| 2000-08-01 | $22.31 | $24.36 | 291,800 | — | — |
| 2000-07-31 | $22.31 | $24.36 | 593,400 | — | — |
| 2000-07-28 | $22.72 | $24.80 | 233,600 | — | — |
| 2000-07-27 | $23.53 | $25.69 | 704,800 | — | — |
| 2000-07-26 | $24.69 | $26.95 | 1,064,200 | — | — |
| 2000-07-25 | $23.69 | $25.86 | 314,200 | — | — |
| 2000-07-24 | $23.44 | $25.59 | 181,200 | — | — |
| 2000-07-21 | $22.44 | $24.50 | 382,600 | — | — |
| 2000-07-20 | $22.59 | $24.67 | 304,600 | — | — |
| 2000-07-19 | $21.88 | $23.88 | 206,200 | — | — |
| 2000-07-18 | $23.31 | $25.45 | 174,400 | — | — |
| 2000-07-17 | $23.00 | $25.11 | 311,000 | — | — |
| 2000-07-14 | $24.25 | $26.47 | 890,200 | — | — |
| 2000-07-13 | $23.28 | $25.42 | 548,200 | — | — |
| 2000-07-12 | $22.94 | $25.04 | 1,636,800 | — | — |
| 2000-07-11 | $20.81 | $22.72 | 332,200 | — | — |
| 2000-07-10 | $20.34 | $22.21 | 368,800 | — | — |
| 2000-07-07 | $20.56 | $22.45 | 464,200 | — | — |
| 2000-07-06 | $19.44 | $21.22 | 308,600 | — | — |
| 2000-07-05 | $18.94 | $20.67 | 270,000 | — | — |
| 2000-07-03 | $18.69 | $20.40 | 244,200 | — | — |
| 2000-06-30 | $18.53 | $20.23 | 867,800 | — | — |
| 2000-06-29 | $19.28 | $21.05 | 420,600 | — | — |
| 2000-06-28 | $19.16 | $20.91 | 1,162,800 | — | — |
| 2000-06-27 | $18.28 | $19.94 | 629,200 | — | — |
| 2000-06-26 | $17.75 | $19.36 | 177,000 | — | — |
| 2000-06-23 | $17.44 | $19.02 | 505,200 | — | — |
| 2000-06-22 | $17.41 | $18.98 | 456,600 | — | — |
| 2000-06-21 | $18.06 | $19.70 | 162,200 | — | — |
| 2000-06-20 | $18.44 | $20.11 | 279,000 | — | — |
| 2000-06-19 | $17.84 | $19.46 | 166,600 | — | — |
| 2000-06-16 | $17.34 | $18.91 | 316,000 | — | — |
| 2000-06-15 | $17.53 | $19.12 | 324,000 | — | — |
| 2000-06-14 | $17.25 | $18.81 | 313,000 | — | — |
| 2000-06-13 | $17.19 | $18.74 | 256,600 | — | — |
| 2000-06-12 | $16.94 | $18.47 | 1,126,200 | — | — |
| 2000-06-09 | $17.72 | $19.32 | 542,800 | — | — |
| 2000-06-08 | $17.59 | $19.19 | 148,600 | — | — |
| 2000-06-07 | $18.31 | $19.97 | 310,600 | — | — |
| 2000-06-06 | $18.19 | $19.83 | 280,400 | — | — |
| 2000-06-05 | $18.22 | $19.87 | 332,000 | — | — |
| 2000-06-02 | $18.88 | $20.58 | 273,400 | — | — |
| 2000-06-01 | $18.34 | $20.00 | 350,200 | — | — |
| 2000-05-31 | $19.06 | $20.79 | 445,200 | — | — |
| 2000-05-30 | $19.53 | $21.30 | 638,600 | — | — |
| 2000-05-26 | $20.03 | $21.84 | 248,400 | — | — |
| 2000-05-25 | $19.38 | $21.13 | 469,200 | — | — |
| 2000-05-24 | $19.25 | $20.99 | 452,000 | — | — |
| 2000-05-23 | $19.28 | $21.03 | 281,200 | — | — |
| 2000-05-22 | $18.44 | $20.11 | 381,200 | — | — |
| 2000-05-19 | $18.50 | $20.17 | 125,400 | — | — |
| 2000-05-18 | $18.97 | $20.69 | 361,600 | — | — |
| 2000-05-17 | $18.78 | $20.48 | 325,200 | — | — |
| 2000-05-16 | $19.25 | $20.99 | 303,800 | — | — |
| 2000-05-15 | $19.00 | $20.72 | 616,400 | — | — |
| 2000-05-12 | $19.06 | $20.79 | 263,800 | — | — |
| 2000-05-11 | $21.19 | $23.11 | 217,000 | — | — |
| 2000-05-10 | $20.28 | $22.12 | 657,200 | — | — |
| 2000-05-09 | $20.13 | $21.95 | 338,200 | — | — |
| 2000-05-08 | $20.09 | $21.91 | 575,200 | — | — |
| 2000-05-05 | $21.75 | $23.72 | 252,800 | — | — |
| 2000-05-04 | $21.25 | $23.17 | 410,200 | — | — |
| 2000-05-03 | $20.44 | $22.29 | 510,000 | — | — |
| 2000-05-02 | $21.03 | $22.93 | 801,000 | — | — |
| 2000-05-01 | $21.44 | $23.38 | 660,400 | — | — |
| 2000-04-28 | $21.06 | $22.97 | 583,600 | — | — |
| 2000-04-27 | $21.44 | $23.38 | 441,400 | — | — |
| 2000-04-26 | $21.28 | $23.21 | 558,200 | — | — |
| 2000-04-25 | $21.38 | $23.31 | 1,716,200 | — | — |
| 2000-04-24 | $23.25 | $25.35 | 1,184,600 | — | — |
| 2000-04-20 | $21.56 | $23.51 | 674,800 | — | — |
| 2000-04-19 | $20.50 | $22.36 | 598,600 | — | — |
| 2000-04-18 | $20.01 | $21.82 | 794,400 | — | — |
| 2000-04-17 | $19.50 | $21.27 | 1,299,000 | — | — |
| 2000-04-14 | $20.31 | $22.15 | 2,124,000 | — | — |
| 2000-04-13 | $21.47 | $23.41 | 991,600 | — | — |
| 2000-04-12 | $21.59 | $23.55 | 1,803,400 | — | — |
| 2000-04-11 | $21.73 | $23.70 | 913,400 | — | — |
| 2000-04-10 | $20.31 | $22.15 | 684,600 | — | — |
| 2000-04-07 | $19.97 | $21.78 | 915,200 | — | — |
| 2000-04-06 | $20.47 | $22.32 | 798,400 | — | — |
| 2000-04-05 | $20.00 | $21.81 | 1,376,600 | — | — |
| 2000-04-04 | $19.88 | $21.67 | 492,400 | — | — |
| 2000-04-03 | $18.84 | $20.55 | 777,800 | — | — |
| 2000-03-31 | $19.56 | $21.33 | 489,400 | — | — |
| 2000-03-30 | $18.56 | $20.24 | 1,120,600 | — | — |
| 2000-03-29 | $17.75 | $19.36 | 1,405,800 | — | — |
| 2000-03-28 | $17.50 | $19.06 | 345,400 | — | — |
| 2000-03-27 | $16.31 | $17.77 | 383,800 | — | — |
| 2000-03-24 | $16.59 | $18.08 | 777,200 | — | — |
| 2000-03-23 | $15.06 | $16.41 | 591,800 | — | — |
| 2000-03-22 | $14.73 | $16.05 | 527,800 | — | — |
| 2000-03-21 | $15.31 | $16.68 | 1,106,200 | — | — |
| 2000-03-20 | $15.09 | $16.44 | 458,200 | — | — |
| 2000-03-17 | $15.38 | $16.75 | 483,600 | — | — |
| 2000-03-16 | $16.75 | $18.25 | 797,000 | — | — |
| 2000-03-15 | $15.47 | $16.85 | 255,000 | — | — |
| 2000-03-14 | $15.31 | $16.68 | 270,200 | — | — |
| 2000-03-13 | $15.56 | $16.95 | 305,000 | — | — |
| 2000-03-10 | $15.81 | $17.22 | 467,400 | — | — |
| 2000-03-09 | $15.34 | $16.71 | 588,400 | — | — |
| 2000-03-08 | $15.56 | $16.95 | 332,000 | — | — |
| 2000-03-07 | $14.47 | $15.76 | 403,000 | — | — |
| 2000-03-06 | $14.72 | $16.03 | 571,000 | — | — |
| 2000-03-03 | $14.97 | $16.30 | 294,200 | — | — |
| 2000-03-02 | $13.75 | $14.98 | 928,400 | — | — |
| 2000-03-01 | $14.94 | $16.27 | 346,200 | — | — |
| 2000-02-29 | $14.84 | $16.17 | 406,400 | — | — |
| 2000-02-28 | $14.38 | $15.66 | 277,800 | — | — |
| 2000-02-25 | $13.88 | $15.11 | 110,800 | — | — |
| 2000-02-24 | $14.75 | $16.07 | 197,400 | — | — |
| 2000-02-23 | $14.13 | $15.39 | 517,200 | — | — |
| 2000-02-22 | $14.38 | $15.66 | 665,200 | — | — |
| 2000-02-18 | $14.81 | $16.13 | 261,000 | — | — |
| 2000-02-17 | $14.72 | $16.03 | 399,000 | — | — |
| 2000-02-16 | $13.88 | $15.11 | 373,000 | — | — |
| 2000-02-15 | $14.00 | $15.25 | 324,200 | — | — |
| 2000-02-14 | $14.56 | $15.86 | 309,400 | — | — |
| 2000-02-11 | $14.63 | $15.93 | 174,200 | — | — |
| 2000-02-10 | $14.88 | $16.20 | 272,800 | — | — |
| 2000-02-09 | $14.75 | $16.07 | 193,800 | — | — |
| 2000-02-08 | $14.63 | $15.93 | 182,400 | — | — |
| 2000-02-07 | $14.50 | $15.79 | 361,200 | — | — |
| 2000-02-04 | $14.70 | $16.02 | 176,400 | — | — |
| 2000-02-03 | $14.19 | $15.45 | 159,000 | — | — |
| 2000-02-02 | $14.28 | $15.56 | 149,600 | — | — |
| 2000-02-01 | $14.53 | $15.83 | 756,600 | — | — |
| 2000-01-31 | $13.94 | $15.18 | 508,000 | — | — |
| 2000-01-28 | $13.75 | $14.98 | 373,400 | — | — |
| 2000-01-27 | $13.84 | $15.08 | 411,800 | — | — |
| 2000-01-26 | $13.94 | $15.18 | 262,800 | — | — |
| 2000-01-25 | $14.09 | $15.35 | 825,400 | — | — |
| 2000-01-24 | $15.03 | $16.37 | 574,600 | — | — |
| 2000-01-21 | $15.88 | $17.29 | 298,000 | — | — |
| 2000-01-20 | $16.06 | $17.50 | 477,200 | — | — |
| 2000-01-19 | $16.31 | $17.77 | 902,600 | — | — |
| 2000-01-18 | $15.72 | $17.12 | 1,205,400 | — | — |
| 2000-01-14 | $15.38 | $16.75 | 91,800 | — | — |
| 2000-01-13 | $15.66 | $17.05 | 256,200 | — | — |
| 2000-01-12 | $15.38 | $16.75 | 549,400 | — | — |
| 2000-01-11 | $16.50 | $17.97 | 1,217,600 | — | — |
| 2000-01-10 | $16.56 | $18.04 | 1,164,800 | — | — |
| 2000-01-07 | $15.91 | $17.33 | 592,400 | — | — |
| 2000-01-06 | $15.16 | $16.51 | 781,400 | — | — |
| 2000-01-05 | $14.53 | $15.83 | 865,800 | — | — |
| 2000-01-04 | $14.09 | $15.35 | 558,600 | — | — |
| 2000-01-03 | $14.33 | $15.61 | 455,400 | — | — |