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 | $31.19 | $52.03 | 667,700 | — | — |
| 2000-12-28 | $31.00 | $51.72 | 627,800 | — | — |
| 2000-12-27 | $31.00 | $51.72 | 462,700 | — | — |
| 2000-12-26 | $30.75 | $51.30 | 300,400 | — | — |
| 2000-12-22 | $30.25 | $50.47 | 511,700 | — | — |
| 2000-12-21 | $29.88 | $49.84 | 266,300 | — | — |
| 2000-12-20 | $28.63 | $47.76 | 172,600 | — | — |
| 2000-12-19 | $28.88 | $48.17 | 499,700 | — | — |
| 2000-12-18 | $28.25 | $47.13 | 432,600 | — | — |
| 2000-12-15 | $26.75 | $44.63 | 381,300 | — | — |
| 2000-12-14 | $27.44 | $45.78 | 275,600 | — | — |
| 2000-12-13 | $27.94 | $46.61 | 716,700 | — | — |
| 2000-12-12 | $28.63 | $47.76 | 212,800 | — | — |
| 2000-12-11 | $28.31 | $47.24 | 303,600 | — | — |
| 2000-12-08 | $28.06 | $46.82 | 255,200 | — | — |
| 2000-12-07 | $27.63 | $46.09 | 111,600 | — | — |
| 2000-12-06 | $28.75 | $47.97 | 258,100 | — | — |
| 2000-12-05 | $28.94 | $48.28 | 713,000 | — | — |
| 2000-12-04 | $26.94 | $44.94 | 228,400 | — | — |
| 2000-12-01 | $26.75 | $44.63 | 258,900 | — | — |
| 2000-11-30 | $26.94 | $44.94 | 459,400 | — | — |
| 2000-11-29 | $26.63 | $44.42 | 233,300 | — | — |
| 2000-11-28 | $26.25 | $43.80 | 398,400 | — | — |
| 2000-11-27 | $25.94 | $43.27 | 291,900 | — | — |
| 2000-11-24 | $25.63 | $42.75 | 101,400 | — | — |
| 2000-11-22 | $25.19 | $42.02 | 253,500 | — | — |
| 2000-11-21 | $24.88 | $41.50 | 131,000 | — | — |
| 2000-11-20 | $24.63 | $40.70 | 136,500 | — | — |
| 2000-11-17 | $24.94 | $41.22 | 162,600 | — | — |
| 2000-11-16 | $24.75 | $40.91 | 289,800 | — | — |
| 2000-11-15 | $25.13 | $41.53 | 384,300 | — | — |
| 2000-11-14 | $25.19 | $41.63 | 159,800 | — | — |
| 2000-11-13 | $25.31 | $41.84 | 169,100 | — | — |
| 2000-11-10 | $25.00 | $41.32 | 190,200 | — | — |
| 2000-11-09 | $25.75 | $42.56 | 342,500 | — | — |
| 2000-11-08 | $26.81 | $44.32 | 347,700 | — | — |
| 2000-11-07 | $26.75 | $44.21 | 158,700 | — | — |
| 2000-11-06 | $26.88 | $44.42 | 433,600 | — | — |
| 2000-11-03 | $27.06 | $44.73 | 384,000 | — | — |
| 2000-11-02 | $27.44 | $45.35 | 389,900 | — | — |
| 2000-11-01 | $26.19 | $43.28 | 310,800 | — | — |
| 2000-10-31 | $26.63 | $44.01 | 380,800 | — | — |
| 2000-10-30 | $26.00 | $42.97 | 390,300 | — | — |
| 2000-10-27 | $24.25 | $40.08 | 294,700 | — | — |
| 2000-10-26 | $23.56 | $38.94 | 295,900 | — | — |
| 2000-10-25 | $22.81 | $37.70 | 220,100 | — | — |
| 2000-10-24 | $23.06 | $38.12 | 810,500 | — | — |
| 2000-10-23 | $22.00 | $36.36 | 296,600 | — | — |
| 2000-10-20 | $21.81 | $36.05 | 491,400 | — | — |
| 2000-10-19 | $21.00 | $34.71 | 302,000 | — | — |
| 2000-10-18 | $20.06 | $33.16 | 1,049,800 | — | — |
| 2000-10-17 | $19.25 | $31.82 | 356,200 | — | — |
| 2000-10-16 | $20.13 | $33.26 | 243,700 | — | — |
| 2000-10-13 | $20.38 | $33.68 | 423,100 | — | — |
| 2000-10-12 | $19.75 | $32.64 | 948,700 | — | — |
| 2000-10-11 | $20.69 | $34.19 | 230,900 | — | — |
| 2000-10-10 | $21.31 | $35.23 | 113,400 | — | — |
| 2000-10-09 | $21.75 | $35.95 | 321,800 | — | — |
| 2000-10-06 | $21.19 | $35.02 | 328,900 | — | — |
| 2000-10-05 | $22.00 | $36.36 | 459,600 | — | — |
| 2000-10-04 | $22.69 | $37.50 | 385,900 | — | — |
| 2000-10-03 | $23.06 | $38.12 | 443,800 | — | — |
| 2000-10-02 | $22.38 | $36.98 | 268,400 | — | — |
| 2000-09-29 | $23.06 | $38.12 | 374,400 | — | — |
| 2000-09-28 | $23.63 | $39.05 | 226,200 | — | — |
| 2000-09-27 | $22.94 | $37.91 | 167,900 | — | — |
| 2000-09-26 | $22.81 | $37.70 | 323,300 | — | — |
| 2000-09-25 | $23.50 | $38.84 | 344,000 | — | — |
| 2000-09-22 | $23.13 | $38.22 | 247,100 | — | — |
| 2000-09-21 | $23.50 | $38.84 | 103,200 | — | — |
| 2000-09-20 | $23.56 | $38.94 | 58,100 | — | — |
| 2000-09-19 | $23.88 | $39.46 | 104,000 | — | — |
| 2000-09-18 | $24.00 | $39.67 | 122,800 | — | — |
| 2000-09-15 | $24.81 | $41.01 | 245,000 | — | — |
| 2000-09-14 | $25.69 | $42.46 | 125,800 | — | — |
| 2000-09-13 | $25.50 | $42.15 | 67,900 | — | — |
| 2000-09-12 | $25.63 | $42.35 | 166,600 | — | — |
| 2000-09-11 | $25.88 | $42.77 | 204,200 | — | — |
| 2000-09-08 | $26.00 | $42.97 | 262,500 | — | — |
| 2000-09-07 | $26.50 | $43.80 | 94,000 | — | — |
| 2000-09-06 | $27.00 | $44.63 | 108,500 | — | — |
| 2000-09-05 | $26.75 | $44.21 | 167,600 | — | — |
| 2000-09-01 | $25.88 | $42.77 | 180,700 | — | — |
| 2000-08-31 | $26.77 | $44.24 | 99,300 | — | — |
| 2000-08-30 | $26.81 | $43.94 | 113,000 | — | — |
| 2000-08-29 | $27.94 | $45.78 | 200,000 | — | — |
| 2000-08-28 | $27.63 | $45.27 | 133,800 | — | — |
| 2000-08-25 | $28.13 | $46.09 | 163,800 | — | — |
| 2000-08-24 | $28.19 | $46.19 | 155,100 | — | — |
| 2000-08-23 | $27.44 | $44.96 | 154,900 | — | — |
| 2000-08-22 | $27.63 | $45.27 | 97,600 | — | — |
| 2000-08-21 | $27.69 | $45.37 | 97,400 | — | — |
| 2000-08-18 | $27.88 | $45.68 | 113,800 | — | — |
| 2000-08-17 | $27.81 | $45.57 | 181,600 | — | — |
| 2000-08-16 | $27.75 | $45.47 | 200,600 | — | — |
| 2000-08-15 | $27.81 | $45.57 | 152,300 | — | — |
| 2000-08-14 | $28.38 | $46.50 | 238,300 | — | — |
| 2000-08-11 | $28.31 | $46.39 | 261,000 | — | — |
| 2000-08-10 | $27.25 | $44.65 | 115,600 | — | — |
| 2000-08-09 | $27.63 | $45.27 | 175,800 | — | — |
| 2000-08-08 | $27.25 | $44.65 | 123,600 | — | — |
| 2000-08-07 | $27.13 | $44.45 | 142,700 | — | — |
| 2000-08-04 | $26.44 | $43.32 | 144,300 | — | — |
| 2000-08-03 | $26.00 | $42.60 | 142,500 | — | — |
| 2000-08-02 | $26.56 | $43.53 | 188,600 | — | — |
| 2000-08-01 | $25.75 | $42.19 | 158,700 | — | — |
| 2000-07-31 | $26.19 | $42.91 | 262,200 | — | — |
| 2000-07-28 | $25.75 | $42.19 | 93,500 | — | — |
| 2000-07-27 | $26.31 | $43.12 | 182,600 | — | — |
| 2000-07-26 | $25.50 | $41.79 | 178,000 | — | — |
| 2000-07-25 | $25.69 | $42.09 | 204,100 | — | — |
| 2000-07-24 | $26.13 | $42.81 | 242,100 | — | — |
| 2000-07-21 | $25.94 | $42.50 | 289,500 | — | — |
| 2000-07-20 | $25.69 | $42.09 | 285,300 | — | — |
| 2000-07-19 | $24.69 | $40.45 | 140,600 | — | — |
| 2000-07-18 | $24.88 | $40.76 | 165,000 | — | — |
| 2000-07-17 | $24.81 | $40.66 | 145,100 | — | — |
| 2000-07-14 | $25.06 | $41.07 | 133,700 | — | — |
| 2000-07-13 | $25.13 | $41.17 | 166,600 | — | — |
| 2000-07-12 | $24.63 | $40.35 | 92,000 | — | — |
| 2000-07-11 | $24.94 | $40.86 | 245,400 | — | — |
| 2000-07-10 | $24.44 | $40.04 | 152,000 | — | — |
| 2000-07-07 | $24.31 | $39.84 | 86,900 | — | — |
| 2000-07-06 | $24.19 | $39.63 | 367,500 | — | — |
| 2000-07-05 | $24.25 | $39.74 | 171,600 | — | — |
| 2000-07-03 | $24.44 | $40.04 | 211,500 | — | — |
| 2000-06-30 | $23.75 | $38.92 | 635,400 | — | — |
| 2000-06-29 | $24.00 | $39.33 | 490,900 | — | — |
| 2000-06-28 | $24.89 | $40.79 | 389,100 | — | — |
| 2000-06-27 | $26.19 | $42.91 | 226,400 | — | — |
| 2000-06-26 | $25.75 | $42.19 | 115,900 | — | — |
| 2000-06-23 | $25.38 | $41.58 | 152,400 | — | — |
| 2000-06-22 | $25.44 | $41.68 | 175,400 | — | — |
| 2000-06-21 | $25.50 | $41.79 | 192,000 | — | — |
| 2000-06-20 | $25.19 | $41.27 | 164,400 | — | — |
| 2000-06-19 | $25.56 | $41.89 | 209,000 | — | — |
| 2000-06-16 | $25.94 | $42.50 | 338,900 | — | — |
| 2000-06-15 | $26.38 | $43.22 | 165,300 | — | — |
| 2000-06-14 | $26.81 | $43.94 | 241,200 | — | — |
| 2000-06-13 | $26.88 | $44.04 | 181,000 | — | — |
| 2000-06-12 | $26.88 | $44.04 | 345,400 | — | — |
| 2000-06-09 | $27.19 | $44.55 | 219,700 | — | — |
| 2000-06-08 | $26.94 | $44.14 | 71,100 | — | — |
| 2000-06-07 | $27.44 | $44.96 | 134,400 | — | — |
| 2000-06-06 | $28.13 | $46.09 | 129,100 | — | — |
| 2000-06-05 | $27.88 | $45.68 | 263,700 | — | — |
| 2000-06-02 | $28.75 | $47.11 | 212,000 | — | — |
| 2000-06-01 | $27.38 | $44.86 | 194,800 | — | — |
| 2000-05-31 | $26.88 | $43.68 | 280,700 | — | — |
| 2000-05-30 | $27.88 | $45.30 | 566,200 | — | — |
| 2000-05-26 | $27.25 | $44.29 | 481,500 | — | — |
| 2000-05-25 | $27.88 | $45.30 | 244,200 | — | — |
| 2000-05-24 | $28.38 | $46.12 | 288,900 | — | — |
| 2000-05-23 | $29.50 | $47.94 | 443,200 | — | — |
| 2000-05-22 | $29.19 | $47.44 | 415,100 | — | — |
| 2000-05-19 | $28.94 | $47.03 | 564,000 | — | — |
| 2000-05-18 | $28.13 | $45.71 | 342,600 | — | — |
| 2000-05-17 | $28.38 | $46.12 | 200,200 | — | — |
| 2000-05-16 | $28.88 | $46.93 | 516,500 | — | — |
| 2000-05-15 | $28.75 | $46.72 | 337,400 | — | — |
| 2000-05-12 | $29.00 | $47.13 | 139,800 | — | — |
| 2000-05-11 | $29.06 | $47.23 | 261,000 | — | — |
| 2000-05-10 | $28.88 | $46.93 | 202,800 | — | — |
| 2000-05-09 | $29.44 | $47.84 | 115,800 | — | — |
| 2000-05-08 | $29.75 | $48.35 | 124,000 | — | — |
| 2000-05-05 | $29.88 | $48.55 | 287,800 | — | — |
| 2000-05-04 | $29.69 | $48.25 | 210,400 | — | — |
| 2000-05-03 | $29.19 | $47.44 | 150,600 | — | — |
| 2000-05-02 | $30.00 | $48.76 | 145,800 | — | — |
| 2000-05-01 | $30.19 | $49.06 | 199,700 | — | — |
| 2000-04-28 | $29.50 | $47.94 | 275,700 | — | — |
| 2000-04-27 | $29.88 | $48.55 | 514,900 | — | — |
| 2000-04-26 | $29.88 | $48.55 | 609,300 | — | — |
| 2000-04-25 | $29.88 | $48.55 | 356,200 | — | — |
| 2000-04-24 | $29.31 | $47.64 | 204,600 | — | — |
| 2000-04-20 | $29.00 | $47.13 | 260,600 | — | — |
| 2000-04-19 | $27.94 | $45.40 | 179,200 | — | — |
| 2000-04-18 | $28.25 | $45.91 | 200,200 | — | — |
| 2000-04-17 | $28.44 | $46.22 | 267,700 | — | — |
| 2000-04-14 | $27.31 | $44.39 | 337,700 | — | — |
| 2000-04-13 | $28.13 | $45.71 | 199,300 | — | — |
| 2000-04-12 | $28.31 | $46.01 | 457,000 | — | — |
| 2000-04-11 | $26.94 | $43.78 | 220,900 | — | — |
| 2000-04-10 | $26.13 | $42.46 | 166,600 | — | — |
| 2000-04-07 | $26.69 | $43.37 | 169,900 | — | — |
| 2000-04-06 | $27.13 | $44.08 | 142,400 | — | — |
| 2000-04-05 | $26.56 | $43.17 | 150,900 | — | — |
| 2000-04-04 | $26.31 | $42.76 | 574,200 | — | — |
| 2000-04-03 | $26.56 | $43.17 | 206,900 | — | — |
| 2000-03-31 | $26.38 | $42.87 | 438,100 | — | — |
| 2000-03-30 | $26.50 | $43.07 | 357,200 | — | — |
| 2000-03-29 | $25.63 | $41.65 | 418,200 | — | — |
| 2000-03-28 | $24.81 | $40.33 | 144,700 | — | — |
| 2000-03-27 | $24.63 | $40.02 | 170,800 | — | — |
| 2000-03-24 | $25.38 | $41.24 | 251,100 | — | — |
| 2000-03-23 | $25.19 | $40.94 | 1,590,300 | — | — |
| 2000-03-22 | $24.81 | $40.33 | 390,900 | — | — |
| 2000-03-21 | $24.81 | $40.33 | 314,800 | — | — |
| 2000-03-20 | $25.44 | $41.34 | 225,700 | — | — |
| 2000-03-17 | $26.00 | $42.26 | 415,800 | — | — |
| 2000-03-16 | $26.56 | $43.17 | 422,800 | — | — |
| 2000-03-15 | $25.19 | $40.94 | 173,900 | — | — |
| 2000-03-14 | $24.00 | $39.01 | 252,100 | — | — |
| 2000-03-13 | $23.94 | $38.90 | 208,000 | — | — |
| 2000-03-10 | $24.25 | $39.41 | 258,300 | — | — |
| 2000-03-09 | $23.88 | $38.80 | 129,700 | — | — |
| 2000-03-08 | $23.50 | $38.19 | 152,700 | — | — |
| 2000-03-07 | $23.00 | $37.38 | 164,700 | — | — |
| 2000-03-06 | $23.69 | $38.50 | 194,600 | — | — |
| 2000-03-03 | $24.25 | $39.41 | 226,700 | — | — |
| 2000-03-02 | $23.31 | $37.89 | 235,700 | — | — |
| 2000-03-01 | $23.06 | $37.12 | 195,800 | — | — |
| 2000-02-29 | $23.00 | $37.02 | 182,500 | — | — |
| 2000-02-28 | $22.88 | $36.82 | 171,900 | — | — |
| 2000-02-25 | $22.69 | $36.52 | 185,700 | — | — |
| 2000-02-24 | $22.75 | $36.62 | 283,600 | — | — |
| 2000-02-23 | $23.50 | $37.83 | 210,500 | — | — |
| 2000-02-22 | $24.31 | $39.14 | 226,900 | — | — |
| 2000-02-18 | $23.56 | $37.93 | 355,000 | — | — |
| 2000-02-17 | $24.63 | $39.64 | 152,900 | — | — |
| 2000-02-16 | $24.56 | $39.54 | 480,300 | — | — |
| 2000-02-15 | $24.81 | $39.94 | 237,700 | — | — |
| 2000-02-14 | $23.63 | $38.03 | 204,000 | — | — |
| 2000-02-11 | $23.19 | $37.33 | 149,200 | — | — |
| 2000-02-10 | $23.81 | $38.33 | 251,400 | — | — |
| 2000-02-09 | $24.31 | $39.14 | 232,500 | — | — |
| 2000-02-08 | $24.94 | $40.14 | 174,200 | — | — |
| 2000-02-07 | $24.94 | $40.14 | 199,700 | — | — |
| 2000-02-04 | $25.63 | $41.25 | 524,300 | — | — |
| 2000-02-03 | $26.13 | $42.05 | 192,500 | — | — |
| 2000-02-02 | $25.94 | $41.75 | 395,100 | — | — |
| 2000-02-01 | $25.13 | $40.44 | 272,300 | — | — |
| 2000-01-31 | $25.13 | $40.44 | 187,700 | — | — |
| 2000-01-28 | $24.75 | $39.84 | 147,800 | — | — |
| 2000-01-27 | $25.25 | $40.65 | 308,700 | — | — |
| 2000-01-26 | $24.50 | $39.44 | 218,000 | — | — |
| 2000-01-25 | $25.13 | $40.44 | 174,000 | — | — |
| 2000-01-24 | $25.50 | $41.05 | 122,300 | — | — |
| 2000-01-21 | $26.06 | $41.95 | 180,300 | — | — |
| 2000-01-20 | $27.00 | $43.46 | 335,600 | — | — |
| 2000-01-19 | $27.69 | $44.57 | 353,800 | — | — |
| 2000-01-18 | $26.94 | $43.36 | 142,700 | — | — |
| 2000-01-14 | $27.88 | $44.87 | 258,700 | — | — |
| 2000-01-13 | $28.75 | $46.28 | 135,700 | — | — |
| 2000-01-12 | $28.69 | $46.18 | 407,000 | — | — |
| 2000-01-11 | $27.56 | $44.37 | 142,000 | — | — |
| 2000-01-10 | $27.88 | $44.87 | 160,800 | — | — |
| 2000-01-07 | $28.13 | $45.27 | 222,500 | — | — |
| 2000-01-06 | $27.63 | $44.47 | 225,100 | — | — |
| 2000-01-05 | $27.75 | $44.67 | 121,300 | — | — |
| 2000-01-04 | $28.13 | $45.27 | 127,000 | — | — |
| 2000-01-03 | $28.75 | $46.28 | 297,300 | — | — |