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 | $22.06 | $22.06 | 1,383,700 | — | — |
| 2000-12-28 | $21.92 | $21.92 | 1,192,500 | — | — |
| 2000-12-27 | $20.88 | $20.88 | 1,025,600 | — | — |
| 2000-12-26 | $17.75 | $17.75 | 1,191,900 | — | — |
| 2000-12-22 | $17.56 | $17.56 | 1,018,100 | — | — |
| 2000-12-21 | $15.38 | $15.38 | 986,400 | — | — |
| 2000-12-20 | $16.13 | $16.13 | 1,277,100 | — | — |
| 2000-12-19 | $17.50 | $17.50 | 832,200 | — | — |
| 2000-12-18 | $18.31 | $18.31 | 614,000 | — | — |
| 2000-12-15 | $19.13 | $19.13 | 1,049,700 | — | — |
| 2000-12-14 | $18.63 | $18.63 | 1,362,600 | — | — |
| 2000-12-13 | $19.56 | $19.56 | 1,803,000 | — | — |
| 2000-12-12 | $20.81 | $20.81 | 1,210,200 | — | — |
| 2000-12-11 | $22.69 | $22.69 | 1,331,900 | — | — |
| 2000-12-08 | $22.75 | $22.75 | 1,661,400 | — | — |
| 2000-12-07 | $20.69 | $20.69 | 1,675,300 | — | — |
| 2000-12-06 | $20.31 | $20.31 | 2,368,300 | — | — |
| 2000-12-05 | $24.13 | $24.13 | 1,262,100 | — | — |
| 2000-12-04 | $22.06 | $22.06 | 850,200 | — | — |
| 2000-12-01 | $22.19 | $22.19 | 985,700 | — | — |
| 2000-11-30 | $21.94 | $21.94 | 1,980,600 | — | — |
| 2000-11-29 | $23.19 | $23.19 | 760,600 | — | — |
| 2000-11-28 | $23.34 | $23.34 | 897,200 | — | — |
| 2000-11-27 | $27.38 | $27.38 | 856,700 | — | — |
| 2000-11-24 | $28.52 | $28.52 | 190,400 | — | — |
| 2000-11-22 | $27.00 | $27.00 | 411,500 | — | — |
| 2000-11-21 | $27.06 | $27.06 | 758,000 | — | — |
| 2000-11-20 | $28.06 | $28.06 | 523,000 | — | — |
| 2000-11-17 | $29.25 | $29.25 | 1,180,400 | — | — |
| 2000-11-16 | $29.69 | $29.69 | 1,874,400 | — | — |
| 2000-11-15 | $30.25 | $30.25 | 2,588,100 | — | — |
| 2000-11-14 | $26.69 | $26.69 | 1,489,700 | — | — |
| 2000-11-13 | $24.44 | $24.44 | 1,114,500 | — | — |
| 2000-11-10 | $24.56 | $24.56 | 1,186,300 | — | — |
| 2000-11-09 | $27.70 | $27.70 | 1,031,700 | — | — |
| 2000-11-08 | $26.88 | $26.88 | 838,700 | — | — |
| 2000-11-07 | $28.44 | $28.44 | 1,513,600 | — | — |
| 2000-11-06 | $29.06 | $29.06 | 988,300 | — | — |
| 2000-11-03 | $29.88 | $29.88 | 814,800 | — | — |
| 2000-11-02 | $30.06 | $30.06 | 1,372,800 | — | — |
| 2000-11-01 | $29.81 | $29.81 | 1,283,600 | — | — |
| 2000-10-31 | $32.25 | $32.25 | 1,480,300 | — | — |
| 2000-10-30 | $28.81 | $28.81 | 1,326,300 | — | — |
| 2000-10-27 | $30.06 | $30.06 | 1,062,000 | — | — |
| 2000-10-26 | $32.25 | $32.25 | 1,710,400 | — | — |
| 2000-10-25 | $28.75 | $28.75 | 2,290,300 | — | — |
| 2000-10-24 | $33.81 | $33.81 | 1,788,100 | — | — |
| 2000-10-23 | $37.38 | $37.38 | 1,453,800 | — | — |
| 2000-10-20 | $37.00 | $37.00 | 2,313,300 | — | — |
| 2000-10-19 | $32.31 | $32.31 | 3,133,600 | — | — |
| 2000-10-18 | $28.88 | $28.88 | 2,300,900 | — | — |
| 2000-10-17 | $31.38 | $31.38 | 2,133,200 | — | — |
| 2000-10-16 | $35.00 | $35.00 | 980,900 | — | — |
| 2000-10-13 | $36.48 | $36.48 | 1,286,500 | — | — |
| 2000-10-12 | $33.38 | $33.38 | 919,500 | — | — |
| 2000-10-11 | $32.50 | $32.50 | 1,339,000 | — | — |
| 2000-10-10 | $32.06 | $32.06 | 1,425,300 | — | — |
| 2000-10-09 | $37.00 | $37.00 | 828,800 | — | — |
| 2000-10-06 | $39.75 | $39.75 | 1,029,100 | — | — |
| 2000-10-05 | $42.31 | $42.31 | 1,228,500 | — | — |
| 2000-10-04 | $41.38 | $41.38 | 1,954,400 | — | — |
| 2000-10-03 | $39.00 | $39.00 | 2,046,700 | — | — |
| 2000-10-02 | $40.19 | $40.19 | 1,224,800 | — | — |
| 2000-09-29 | $43.13 | $43.13 | 1,529,200 | — | — |
| 2000-09-28 | $49.11 | $49.11 | 652,700 | — | — |
| 2000-09-27 | $48.19 | $48.19 | 889,000 | — | — |
| 2000-09-26 | $49.44 | $49.44 | 962,400 | — | — |
| 2000-09-25 | $50.81 | $50.81 | 868,200 | — | — |
| 2000-09-22 | $52.87 | $52.87 | 2,396,200 | — | — |
| 2000-09-21 | $54.75 | $54.75 | 877,800 | — | — |
| 2000-09-20 | $56.94 | $56.94 | 1,079,200 | — | — |
| 2000-09-19 | $52.84 | $52.84 | 952,800 | — | — |
| 2000-09-18 | $49.84 | $49.84 | 917,800 | — | — |
| 2000-09-15 | $50.31 | $50.31 | 1,199,400 | — | — |
| 2000-09-14 | $53.44 | $53.44 | 581,200 | — | — |
| 2000-09-13 | $53.09 | $53.09 | 629,600 | — | — |
| 2000-09-12 | $53.44 | $53.44 | 1,085,200 | — | — |
| 2000-09-11 | $53.13 | $53.13 | 810,000 | — | — |
| 2000-09-08 | $52.28 | $52.28 | 616,400 | — | — |
| 2000-09-07 | $55.72 | $55.72 | 1,075,200 | — | — |
| 2000-09-06 | $52.47 | $52.47 | 718,600 | — | — |
| 2000-09-05 | $54.81 | $54.81 | 967,000 | — | — |
| 2000-09-01 | $57.66 | $57.66 | 536,200 | — | — |
| 2000-08-31 | $59.22 | $59.22 | 829,800 | — | — |
| 2000-08-30 | $58.06 | $58.06 | 1,494,000 | — | — |
| 2000-08-29 | $57.09 | $57.09 | 472,200 | — | — |
| 2000-08-28 | $57.00 | $57.00 | 970,000 | — | — |
| 2000-08-25 | $56.75 | $56.75 | 2,032,800 | — | — |
| 2000-08-24 | $55.81 | $55.81 | 2,832,800 | — | — |
| 2000-08-23 | $51.69 | $51.69 | 1,787,600 | — | — |
| 2000-08-22 | $49.00 | $49.00 | 1,393,400 | — | — |
| 2000-08-21 | $48.81 | $48.81 | 1,657,200 | — | — |
| 2000-08-18 | $47.00 | $47.00 | 543,000 | — | — |
| 2000-08-17 | $46.91 | $46.91 | 681,800 | — | — |
| 2000-08-16 | $47.03 | $47.03 | 1,427,200 | — | — |
| 2000-08-15 | $44.56 | $44.56 | 1,399,000 | — | — |
| 2000-08-14 | $42.25 | $42.25 | 501,000 | — | — |
| 2000-08-11 | $41.06 | $41.06 | 960,800 | — | — |
| 2000-08-10 | $43.13 | $43.13 | 708,000 | — | — |
| 2000-08-09 | $44.34 | $44.34 | 695,800 | — | — |
| 2000-08-08 | $42.75 | $42.75 | 455,200 | — | — |
| 2000-08-07 | $43.19 | $43.19 | 749,800 | — | — |
| 2000-08-04 | $41.69 | $41.69 | 417,400 | — | — |
| 2000-08-03 | $41.66 | $41.66 | 950,200 | — | — |
| 2000-08-02 | $41.09 | $41.09 | 900,600 | — | — |
| 2000-08-01 | $39.59 | $39.59 | 688,400 | — | — |
| 2000-07-31 | $40.09 | $40.09 | 671,600 | — | — |
| 2000-07-28 | $38.09 | $38.09 | 553,800 | — | — |
| 2000-07-27 | $39.03 | $39.03 | 1,139,600 | — | — |
| 2000-07-26 | $42.59 | $42.59 | 785,000 | — | — |
| 2000-07-25 | $43.84 | $43.84 | 925,000 | — | — |
| 2000-07-24 | $41.44 | $41.44 | 991,800 | — | — |
| 2000-07-21 | $42.00 | $42.00 | 748,000 | — | — |
| 2000-07-20 | $44.63 | $44.63 | 880,200 | — | — |
| 2000-07-19 | $43.34 | $43.34 | 490,800 | — | — |
| 2000-07-18 | $45.25 | $45.25 | 909,600 | — | — |
| 2000-07-17 | $47.06 | $47.06 | 1,156,400 | — | — |
| 2000-07-14 | $46.00 | $46.00 | 646,600 | — | — |
| 2000-07-13 | $43.78 | $43.78 | 1,188,600 | — | — |
| 2000-07-12 | $43.00 | $43.00 | 1,158,200 | — | — |
| 2000-07-11 | $41.59 | $41.59 | 1,110,200 | — | — |
| 2000-07-10 | $43.00 | $43.00 | 1,302,400 | — | — |
| 2000-07-07 | $41.00 | $41.00 | 1,107,800 | — | — |
| 2000-07-06 | $37.56 | $37.56 | 1,531,000 | — | — |
| 2000-07-05 | $36.38 | $36.38 | 1,565,200 | — | — |
| 2000-07-03 | $38.50 | $38.50 | 464,200 | — | — |
| 2000-06-30 | $38.24 | $38.24 | 3,139,400 | — | — |
| 2000-06-29 | $36.19 | $36.19 | 1,556,000 | — | — |
| 2000-06-28 | $38.22 | $38.22 | 1,222,200 | — | — |
| 2000-06-27 | $37.50 | $37.50 | 1,419,200 | — | — |
| 2000-06-26 | $38.84 | $38.84 | 981,800 | — | — |
| 2000-06-23 | $39.34 | $39.34 | 1,375,600 | — | — |
| 2000-06-22 | $39.91 | $39.91 | 4,327,400 | — | — |
| 2000-06-21 | $38.38 | $38.38 | 1,379,000 | — | — |
| 2000-06-20 | $38.11 | $38.11 | 1,814,200 | — | — |
| 2000-06-19 | $37.75 | $37.75 | 3,679,000 | — | — |
| 2000-06-16 | $38.86 | $38.86 | 8,636,000 | — | — |
| 2000-06-15 | $31.75 | $31.75 | 434,000 | — | — |
| 2000-06-14 | $30.66 | $30.66 | 259,000 | — | — |
| 2000-06-13 | $32.44 | $32.44 | 635,400 | — | — |
| 2000-06-12 | $32.16 | $32.16 | 743,200 | — | — |
| 2000-06-09 | $33.59 | $33.59 | 615,200 | — | — |
| 2000-06-08 | $33.31 | $33.31 | 768,200 | — | — |
| 2000-06-07 | $32.00 | $32.00 | 744,400 | — | — |
| 2000-06-06 | $32.09 | $32.09 | 888,000 | — | — |
| 2000-06-05 | $32.72 | $32.72 | 739,400 | — | — |
| 2000-06-02 | $32.44 | $32.44 | 1,687,800 | — | — |
| 2000-06-01 | $28.84 | $28.84 | 739,000 | — | — |
| 2000-05-31 | $27.88 | $27.88 | 881,200 | — | — |
| 2000-05-30 | $26.97 | $26.97 | 808,000 | — | — |
| 2000-05-26 | $24.19 | $24.19 | 752,600 | — | — |
| 2000-05-25 | $23.72 | $23.72 | 1,018,200 | — | — |
| 2000-05-24 | $24.50 | $24.50 | 1,364,800 | — | — |
| 2000-05-23 | $22.50 | $22.50 | 1,270,000 | — | — |
| 2000-05-22 | $23.03 | $23.03 | 1,555,400 | — | — |
| 2000-05-19 | $26.16 | $26.16 | 1,094,400 | — | — |
| 2000-05-18 | $28.22 | $28.22 | 802,400 | — | — |
| 2000-05-17 | $28.50 | $28.50 | 622,800 | — | — |
| 2000-05-16 | $27.75 | $27.75 | 783,000 | — | — |
| 2000-05-15 | $25.88 | $25.88 | 1,444,200 | — | — |
| 2000-05-12 | $26.56 | $26.56 | 791,600 | — | — |
| 2000-05-11 | $25.88 | $25.88 | 804,400 | — | — |
| 2000-05-10 | $24.25 | $24.25 | 1,857,000 | — | — |
| 2000-05-09 | $26.03 | $26.03 | 1,385,400 | — | — |
| 2000-05-08 | $27.72 | $27.72 | 1,045,800 | — | — |
| 2000-05-05 | $30.38 | $30.38 | 1,096,800 | — | — |
| 2000-05-04 | $30.53 | $30.53 | 901,000 | — | — |
| 2000-05-03 | $30.38 | $30.38 | 899,400 | — | — |
| 2000-05-02 | $31.25 | $31.25 | 918,800 | — | — |
| 2000-05-01 | $34.72 | $34.72 | 667,200 | — | — |
| 2000-04-28 | $34.09 | $34.09 | 984,600 | — | — |
| 2000-04-27 | $33.13 | $33.13 | 771,600 | — | — |
| 2000-04-26 | $29.75 | $29.75 | 722,400 | — | — |
| 2000-04-25 | $31.84 | $31.84 | 733,600 | — | — |
| 2000-04-24 | $29.09 | $29.09 | 947,200 | — | — |
| 2000-04-20 | $29.94 | $29.94 | 714,800 | — | — |
| 2000-04-19 | $30.00 | $30.00 | 1,325,000 | — | — |
| 2000-04-18 | $30.78 | $30.78 | 2,185,200 | — | — |
| 2000-04-17 | $27.00 | $27.00 | 703,200 | — | — |
| 2000-04-14 | $25.52 | $25.52 | 1,277,400 | — | — |
| 2000-04-13 | $28.28 | $28.28 | 1,117,600 | — | — |
| 2000-04-12 | $27.56 | $27.56 | 901,400 | — | — |
| 2000-04-11 | $30.94 | $30.94 | 1,000,800 | — | — |
| 2000-04-10 | $31.06 | $31.06 | 1,326,200 | — | — |
| 2000-04-07 | $33.49 | $33.49 | 1,085,200 | — | — |
| 2000-04-06 | $31.19 | $31.19 | 1,514,600 | — | — |
| 2000-04-05 | $32.00 | $32.00 | 1,120,200 | — | — |
| 2000-04-04 | $30.31 | $30.31 | 1,418,000 | — | — |
| 2000-04-03 | $30.06 | $30.06 | 1,114,600 | — | — |
| 2000-03-31 | $32.03 | $32.03 | 1,290,800 | — | — |
| 2000-03-30 | $30.69 | $30.69 | 901,400 | — | — |
| 2000-03-29 | $31.56 | $31.56 | 915,600 | — | — |
| 2000-03-28 | $32.88 | $32.88 | 787,000 | — | — |
| 2000-03-27 | $35.00 | $35.00 | 928,200 | — | — |
| 2000-03-24 | $34.94 | $34.94 | 1,097,400 | — | — |
| 2000-03-23 | $34.94 | $34.94 | 1,255,800 | — | — |
| 2000-03-22 | $35.50 | $35.50 | 1,229,600 | — | — |
| 2000-03-21 | $33.13 | $33.13 | 740,000 | — | — |
| 2000-03-20 | $30.94 | $30.94 | 1,524,800 | — | — |
| 2000-03-17 | $32.00 | $32.00 | 1,503,200 | — | — |
| 2000-03-16 | $30.88 | $30.88 | 2,066,000 | — | — |
| 2000-03-15 | $28.56 | $28.56 | 1,847,000 | — | — |
| 2000-03-14 | $30.25 | $30.25 | 1,718,400 | — | — |
| 2000-03-13 | $30.88 | $30.88 | 1,616,800 | — | — |
| 2000-03-10 | $33.03 | $33.03 | 882,000 | — | — |
| 2000-03-09 | $34.38 | $34.38 | 1,245,000 | — | — |
| 2000-03-08 | $34.09 | $34.09 | 1,839,800 | — | — |
| 2000-03-07 | $36.50 | $36.50 | 3,182,200 | — | — |
| 2000-03-06 | $35.81 | $35.81 | 4,448,600 | — | — |
| 2000-03-03 | $33.31 | $33.31 | 1,321,400 | — | — |
| 2000-03-02 | $33.13 | $33.13 | 2,216,800 | — | — |
| 2000-03-01 | $31.94 | $31.94 | 2,722,400 | — | — |
| 2000-02-29 | $31.25 | $31.25 | 2,660,800 | — | — |
| 2000-02-28 | $32.06 | $32.06 | 5,129,600 | — | — |
| 2000-02-25 | $32.31 | $32.31 | 6,599,200 | — | — |
| 2000-02-24 | $37.94 | $37.94 | 3,213,000 | — | — |
| 2000-02-23 | $36.69 | $36.69 | 3,055,200 | — | — |
| 2000-02-22 | $34.25 | $34.25 | 1,271,000 | — | — |
| 2000-02-18 | $33.13 | $33.13 | 1,076,200 | — | — |
| 2000-02-17 | $34.20 | $34.20 | 696,400 | — | — |
| 2000-02-16 | $32.50 | $32.50 | 1,063,200 | — | — |
| 2000-02-15 | $32.25 | $32.25 | 926,600 | — | — |
| 2000-02-14 | $32.00 | $32.00 | 1,037,200 | — | — |
| 2000-02-11 | $33.25 | $33.25 | 892,600 | — | — |
| 2000-02-10 | $33.59 | $33.59 | 1,211,200 | — | — |
| 2000-02-09 | $33.19 | $33.19 | 2,098,000 | — | — |
| 2000-02-08 | $33.25 | $33.25 | 2,309,800 | — | — |
| 2000-02-07 | $31.69 | $31.69 | 1,199,800 | — | — |
| 2000-02-04 | $32.41 | $32.41 | 554,600 | — | — |
| 2000-02-03 | $32.31 | $32.31 | 1,046,000 | — | — |
| 2000-02-02 | $32.75 | $32.75 | 426,400 | — | — |
| 2000-02-01 | $30.94 | $30.94 | 465,200 | — | — |
| 2000-01-31 | $30.00 | $30.00 | 499,000 | — | — |
| 2000-01-28 | $31.28 | $31.28 | 392,000 | — | — |
| 2000-01-27 | $32.88 | $32.88 | 388,600 | — | — |
| 2000-01-26 | $32.50 | $32.50 | 530,400 | — | — |
| 2000-01-25 | $32.63 | $32.63 | 738,600 | — | — |
| 2000-01-24 | $31.56 | $31.56 | 479,000 | — | — |
| 2000-01-21 | $31.94 | $31.94 | 254,800 | — | — |
| 2000-01-20 | $32.59 | $32.59 | 386,000 | — | — |
| 2000-01-19 | $34.00 | $34.00 | 266,200 | — | — |
| 2000-01-18 | $32.41 | $32.41 | 693,600 | — | — |
| 2000-01-14 | $33.38 | $33.38 | 2,089,600 | — | — |
| 2000-01-13 | $27.44 | $27.44 | 538,800 | — | — |
| 2000-01-12 | $27.63 | $27.63 | 1,093,800 | — | — |
| 2000-01-11 | $28.45 | $28.45 | 774,800 | — | — |
| 2000-01-10 | $29.25 | $29.25 | 768,600 | — | — |
| 2000-01-07 | $27.50 | $27.50 | 578,000 | — | — |
| 2000-01-06 | $26.34 | $26.34 | 602,400 | — | — |
| 2000-01-05 | $27.31 | $27.31 | 839,400 | — | — |
| 2000-01-04 | $26.13 | $26.13 | 586,000 | — | — |
| 2000-01-03 | $28.50 | $28.50 | 808,200 | — | — |