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 | $25.30 | $25.55 | 766,600 | — | — |
| 2000-12-28 | $25.00 | $25.25 | 1,319,000 | — | — |
| 2000-12-27 | $25.13 | $25.37 | 793,200 | — | — |
| 2000-12-26 | $24.48 | $24.68 | 864,800 | — | — |
| 2000-12-22 | $24.73 | $24.93 | 831,800 | — | — |
| 2000-12-21 | $24.17 | $24.38 | 1,478,800 | — | — |
| 2000-12-20 | $24.78 | $24.99 | 1,732,200 | — | — |
| 2000-12-19 | $25.71 | $25.92 | 586,800 | — | — |
| 2000-12-18 | $26.17 | $26.39 | 664,400 | — | — |
| 2000-12-15 | $25.63 | $25.84 | 1,917,400 | — | — |
| 2000-12-14 | $25.75 | $25.96 | 1,813,400 | — | — |
| 2000-12-13 | $26.03 | $26.24 | 1,532,000 | — | — |
| 2000-12-12 | $25.75 | $25.96 | 2,693,000 | — | — |
| 2000-12-11 | $26.13 | $26.34 | 37,376,800 | — | — |
| 2000-12-08 | $26.25 | $26.47 | 3,426,000 | — | — |
| 2000-12-07 | $25.50 | $25.71 | 3,974,400 | — | — |
| 2000-12-06 | $27.00 | $27.22 | 6,019,200 | — | — |
| 2000-12-05 | $25.97 | $26.18 | 957,200 | — | — |
| 2000-12-04 | $25.99 | $26.21 | 961,200 | — | — |
| 2000-12-01 | $26.19 | $26.40 | 1,864,800 | — | — |
| 2000-11-30 | $26.66 | $26.88 | 879,800 | — | — |
| 2000-11-29 | $26.50 | $26.72 | 1,104,200 | — | — |
| 2000-11-28 | $25.75 | $25.96 | 1,198,400 | — | — |
| 2000-11-27 | $26.31 | $26.53 | 931,200 | — | — |
| 2000-11-24 | $25.97 | $26.18 | 353,400 | — | — |
| 2000-11-22 | $26.13 | $26.34 | 1,256,800 | — | — |
| 2000-11-21 | $25.50 | $25.71 | 2,045,600 | — | — |
| 2000-11-20 | $24.56 | $24.77 | 555,400 | — | — |
| 2000-11-17 | $24.44 | $24.64 | 827,200 | — | — |
| 2000-11-16 | $23.63 | $23.82 | 666,600 | — | — |
| 2000-11-15 | $24.34 | $24.55 | 515,400 | — | — |
| 2000-11-14 | $24.34 | $24.55 | 650,200 | — | — |
| 2000-11-13 | $23.75 | $23.95 | 415,000 | — | — |
| 2000-11-10 | $24.41 | $24.61 | 363,400 | — | — |
| 2000-11-09 | $24.66 | $24.86 | 632,600 | — | — |
| 2000-11-08 | $24.94 | $25.14 | 1,081,600 | — | — |
| 2000-11-07 | $25.00 | $25.21 | 1,514,400 | — | — |
| 2000-11-06 | $25.63 | $25.84 | 1,907,800 | — | — |
| 2000-11-03 | $24.78 | $24.99 | 884,600 | — | — |
| 2000-11-02 | $24.38 | $24.58 | 619,000 | — | — |
| 2000-11-01 | $23.72 | $23.92 | 872,600 | — | — |
| 2000-10-31 | $23.56 | $23.76 | 1,142,000 | — | — |
| 2000-10-30 | $23.19 | $23.38 | 420,600 | — | — |
| 2000-10-27 | $22.59 | $22.78 | 480,800 | — | — |
| 2000-10-26 | $22.53 | $22.72 | 798,600 | — | — |
| 2000-10-25 | $22.50 | $22.69 | 585,200 | — | — |
| 2000-10-24 | $22.16 | $22.34 | 532,800 | — | — |
| 2000-10-23 | $22.13 | $22.31 | 1,051,800 | — | — |
| 2000-10-20 | $22.50 | $22.69 | 797,000 | — | — |
| 2000-10-19 | $22.69 | $22.88 | 1,287,400 | — | — |
| 2000-10-18 | $23.22 | $23.41 | 3,874,800 | — | — |
| 2000-10-17 | $19.31 | $19.47 | 1,539,600 | — | — |
| 2000-10-16 | $20.72 | $20.89 | 554,600 | — | — |
| 2000-10-13 | $21.00 | $21.17 | 491,600 | — | — |
| 2000-10-12 | $21.13 | $21.30 | 829,200 | — | — |
| 2000-10-11 | $21.13 | $21.30 | 1,096,200 | — | — |
| 2000-10-10 | $22.00 | $22.18 | 844,000 | — | — |
| 2000-10-09 | $21.47 | $21.65 | 606,800 | — | — |
| 2000-10-06 | $21.16 | $21.33 | 1,720,600 | — | — |
| 2000-10-05 | $20.25 | $20.42 | 1,398,400 | — | — |
| 2000-10-04 | $19.59 | $19.76 | 819,000 | — | — |
| 2000-10-03 | $20.50 | $20.67 | 475,400 | — | — |
| 2000-10-02 | $20.25 | $20.42 | 593,600 | — | — |
| 2000-09-29 | $21.47 | $21.65 | 659,600 | — | — |
| 2000-09-28 | $21.33 | $21.51 | 809,200 | — | — |
| 2000-09-27 | $20.61 | $20.78 | 810,600 | — | — |
| 2000-09-26 | $19.61 | $19.77 | 1,026,400 | — | — |
| 2000-09-25 | $20.09 | $20.26 | 677,400 | — | — |
| 2000-09-22 | $19.94 | $20.10 | 1,075,600 | — | — |
| 2000-09-21 | $19.88 | $20.04 | 1,361,200 | — | — |
| 2000-09-20 | $20.16 | $20.32 | 720,000 | — | — |
| 2000-09-19 | $20.34 | $20.51 | 521,200 | — | — |
| 2000-09-18 | $20.56 | $20.73 | 528,000 | — | — |
| 2000-09-15 | $20.81 | $20.99 | 1,798,800 | — | — |
| 2000-09-14 | $21.38 | $21.55 | 1,129,200 | — | — |
| 2000-09-13 | $22.13 | $22.31 | 399,000 | — | — |
| 2000-09-12 | $22.48 | $22.67 | 508,800 | — | — |
| 2000-09-11 | $22.42 | $22.61 | 429,000 | — | — |
| 2000-09-08 | $22.92 | $23.11 | 652,400 | — | — |
| 2000-09-07 | $22.48 | $22.67 | 315,000 | — | — |
| 2000-09-06 | $21.80 | $21.98 | 655,000 | — | — |
| 2000-09-05 | $22.19 | $22.37 | 729,000 | — | — |
| 2000-09-01 | $22.63 | $22.81 | 712,600 | — | — |
| 2000-08-31 | $22.41 | $22.59 | 509,600 | — | — |
| 2000-08-30 | $22.25 | $22.43 | 366,000 | — | — |
| 2000-08-29 | $21.63 | $21.80 | 349,600 | — | — |
| 2000-08-28 | $22.38 | $22.56 | 331,400 | — | — |
| 2000-08-25 | $21.94 | $22.12 | 595,000 | — | — |
| 2000-08-24 | $21.66 | $21.84 | 1,876,200 | — | — |
| 2000-08-23 | $22.31 | $22.50 | 371,000 | — | — |
| 2000-08-22 | $22.31 | $22.50 | 422,600 | — | — |
| 2000-08-21 | $22.78 | $22.97 | 344,600 | — | — |
| 2000-08-18 | $22.47 | $22.66 | 265,000 | — | — |
| 2000-08-17 | $22.66 | $22.84 | 738,200 | — | — |
| 2000-08-16 | $23.13 | $23.32 | 455,400 | — | — |
| 2000-08-15 | $22.91 | $23.10 | 392,800 | — | — |
| 2000-08-14 | $23.00 | $23.19 | 252,200 | — | — |
| 2000-08-11 | $23.25 | $23.44 | 338,800 | — | — |
| 2000-08-10 | $23.05 | $23.24 | 242,400 | — | — |
| 2000-08-09 | $22.56 | $22.75 | 402,000 | — | — |
| 2000-08-08 | $23.06 | $23.25 | 441,000 | — | — |
| 2000-08-07 | $23.13 | $23.32 | 365,400 | — | — |
| 2000-08-04 | $22.97 | $23.16 | 732,400 | — | — |
| 2000-08-03 | $23.00 | $23.19 | 909,800 | — | — |
| 2000-08-02 | $22.16 | $22.34 | 1,101,400 | — | — |
| 2000-08-01 | $22.00 | $22.18 | 1,616,800 | — | — |
| 2000-07-31 | $21.47 | $21.65 | 1,174,200 | — | — |
| 2000-07-28 | $22.66 | $22.84 | 985,400 | — | — |
| 2000-07-27 | $23.53 | $23.73 | 867,400 | — | — |
| 2000-07-26 | $24.06 | $24.26 | 1,450,800 | — | — |
| 2000-07-25 | $22.59 | $22.78 | 1,109,200 | — | — |
| 2000-07-24 | $23.48 | $23.68 | 1,582,400 | — | — |
| 2000-07-21 | $23.31 | $23.51 | 874,800 | — | — |
| 2000-07-20 | $22.00 | $22.18 | 1,200,200 | — | — |
| 2000-07-19 | $22.31 | $22.50 | 935,400 | — | — |
| 2000-07-18 | $22.75 | $22.94 | 481,600 | — | — |
| 2000-07-17 | $22.59 | $22.78 | 544,200 | — | — |
| 2000-07-14 | $22.50 | $22.69 | 409,200 | — | — |
| 2000-07-13 | $22.44 | $22.62 | 1,394,200 | — | — |
| 2000-07-12 | $22.72 | $22.91 | 982,400 | — | — |
| 2000-07-11 | $23.92 | $24.12 | 844,400 | — | — |
| 2000-07-10 | $23.92 | $24.12 | 1,400,800 | — | — |
| 2000-07-07 | $23.80 | $23.99 | 2,418,800 | — | — |
| 2000-07-06 | $23.53 | $23.73 | 1,334,600 | — | — |
| 2000-07-05 | $22.20 | $22.39 | 644,200 | — | — |
| 2000-07-03 | $22.02 | $22.20 | 818,400 | — | — |
| 2000-06-30 | $21.88 | $22.06 | 1,987,600 | — | — |
| 2000-06-29 | $22.00 | $22.18 | 1,646,800 | — | — |
| 2000-06-28 | $20.97 | $21.14 | 744,200 | — | — |
| 2000-06-27 | $20.16 | $20.32 | 744,600 | — | — |
| 2000-06-26 | $20.13 | $20.29 | 602,800 | — | — |
| 2000-06-23 | $19.81 | $19.98 | 679,200 | — | — |
| 2000-06-22 | $20.59 | $20.76 | 618,200 | — | — |
| 2000-06-21 | $20.94 | $21.11 | 1,507,600 | — | — |
| 2000-06-20 | $21.91 | $22.09 | 1,641,800 | — | — |
| 2000-06-19 | $21.13 | $21.30 | 939,400 | — | — |
| 2000-06-16 | $21.34 | $21.52 | 1,882,600 | — | — |
| 2000-06-15 | $20.84 | $21.02 | 1,806,600 | — | — |
| 2000-06-14 | $20.03 | $20.20 | 1,355,600 | — | — |
| 2000-06-13 | $18.75 | $18.91 | 437,000 | — | — |
| 2000-06-12 | $18.16 | $18.31 | 346,800 | — | — |
| 2000-06-09 | $18.38 | $18.53 | 261,000 | — | — |
| 2000-06-08 | $18.25 | $18.40 | 334,000 | — | — |
| 2000-06-07 | $18.13 | $18.28 | 848,000 | — | — |
| 2000-06-06 | $18.50 | $18.65 | 518,600 | — | — |
| 2000-06-05 | $18.84 | $19.00 | 704,800 | — | — |
| 2000-06-02 | $18.28 | $18.43 | 1,334,000 | — | — |
| 2000-06-01 | $18.84 | $19.00 | 1,821,800 | — | — |
| 2000-05-31 | $18.91 | $19.06 | 1,098,000 | — | — |
| 2000-05-30 | $19.13 | $19.28 | 1,098,200 | — | — |
| 2000-05-26 | $18.91 | $19.06 | 770,400 | — | — |
| 2000-05-25 | $18.97 | $19.13 | 1,534,000 | — | — |
| 2000-05-24 | $18.56 | $18.72 | 1,152,000 | — | — |
| 2000-05-23 | $17.25 | $17.39 | 596,800 | — | — |
| 2000-05-22 | $17.59 | $17.74 | 535,600 | — | — |
| 2000-05-19 | $17.75 | $17.90 | 618,400 | — | — |
| 2000-05-18 | $18.16 | $18.31 | 429,600 | — | — |
| 2000-05-17 | $18.03 | $18.18 | 359,200 | — | — |
| 2000-05-16 | $18.69 | $18.84 | 573,400 | — | — |
| 2000-05-15 | $18.78 | $18.94 | 675,600 | — | — |
| 2000-05-12 | $18.22 | $18.37 | 802,800 | — | — |
| 2000-05-11 | $18.31 | $18.46 | 1,711,200 | — | — |
| 2000-05-10 | $18.63 | $18.78 | 2,149,600 | — | — |
| 2000-05-09 | $17.98 | $18.13 | 1,200,000 | — | — |
| 2000-05-08 | $18.00 | $18.15 | 1,269,200 | — | — |
| 2000-05-05 | $18.00 | $18.15 | 815,200 | — | — |
| 2000-05-04 | $17.75 | $17.90 | 995,600 | — | — |
| 2000-05-03 | $17.70 | $17.85 | 832,400 | — | — |
| 2000-05-02 | $18.25 | $18.40 | 1,116,800 | — | — |
| 2000-05-01 | $18.05 | $18.20 | 898,800 | — | — |
| 2000-04-28 | $17.98 | $18.13 | 620,000 | — | — |
| 2000-04-27 | $17.95 | $18.10 | 932,000 | — | — |
| 2000-04-26 | $18.05 | $18.20 | 1,206,000 | — | — |
| 2000-04-25 | $18.28 | $18.43 | 1,238,000 | — | — |
| 2000-04-24 | $18.03 | $18.18 | 2,032,800 | — | — |
| 2000-04-20 | $18.64 | $18.80 | 1,456,800 | — | — |
| 2000-04-19 | $18.48 | $18.64 | 3,110,000 | — | — |
| 2000-04-18 | $17.05 | $17.19 | 2,143,600 | — | — |
| 2000-04-17 | $16.34 | $16.48 | 1,405,600 | — | — |
| 2000-04-14 | $16.20 | $16.34 | 1,077,600 | — | — |
| 2000-04-13 | $17.48 | $17.63 | 1,273,600 | — | — |
| 2000-04-12 | $16.92 | $17.06 | 884,800 | — | — |
| 2000-04-11 | $16.81 | $16.95 | 840,000 | — | — |
| 2000-04-10 | $17.00 | $17.14 | 661,600 | — | — |
| 2000-04-07 | $16.97 | $17.11 | 573,600 | — | — |
| 2000-04-06 | $17.03 | $17.17 | 878,000 | — | — |
| 2000-04-05 | $17.17 | $17.31 | 472,800 | — | — |
| 2000-04-04 | $17.25 | $17.39 | 940,800 | — | — |
| 2000-04-03 | $17.50 | $17.65 | 962,400 | — | — |
| 2000-03-31 | $17.44 | $17.58 | 2,032,000 | — | — |
| 2000-03-30 | $16.47 | $16.61 | 1,152,400 | — | — |
| 2000-03-29 | $16.22 | $16.35 | 996,000 | — | — |
| 2000-03-28 | $16.75 | $16.89 | 897,200 | — | — |
| 2000-03-27 | $16.36 | $16.50 | 890,800 | — | — |
| 2000-03-24 | $16.45 | $16.59 | 622,400 | — | — |
| 2000-03-23 | $16.47 | $16.61 | 816,400 | — | — |
| 2000-03-22 | $16.69 | $16.83 | 1,147,600 | — | — |
| 2000-03-21 | $16.36 | $16.50 | 1,410,800 | — | — |
| 2000-03-20 | $15.84 | $15.98 | 1,209,200 | — | — |
| 2000-03-17 | $15.52 | $15.64 | 2,123,600 | — | — |
| 2000-03-16 | $16.09 | $16.23 | 3,111,200 | — | — |
| 2000-03-15 | $14.75 | $14.87 | 2,820,000 | — | — |
| 2000-03-14 | $13.75 | $13.86 | 1,570,400 | — | — |
| 2000-03-13 | $13.47 | $13.58 | 1,436,800 | — | — |
| 2000-03-10 | $13.33 | $13.44 | 950,400 | — | — |
| 2000-03-09 | $13.52 | $13.63 | 1,847,200 | — | — |
| 2000-03-08 | $12.75 | $12.86 | 4,481,200 | — | — |
| 2000-03-07 | $13.16 | $13.27 | 3,150,000 | — | — |
| 2000-03-06 | $14.09 | $14.21 | 2,316,400 | — | — |
| 2000-03-03 | $14.52 | $14.64 | 2,239,200 | — | — |
| 2000-03-02 | $14.45 | $14.57 | 2,776,400 | — | — |
| 2000-03-01 | $13.75 | $13.86 | 3,260,800 | — | — |
| 2000-02-29 | $14.63 | $14.75 | 2,036,000 | — | — |
| 2000-02-28 | $14.50 | $14.62 | 2,124,000 | — | — |
| 2000-02-25 | $15.08 | $15.20 | 832,800 | — | — |
| 2000-02-24 | $15.08 | $15.20 | 4,165,200 | — | — |
| 2000-02-23 | $14.73 | $14.86 | 2,214,400 | — | — |
| 2000-02-22 | $15.17 | $15.30 | 1,404,400 | — | — |
| 2000-02-18 | $15.80 | $15.93 | 1,100,400 | — | — |
| 2000-02-17 | $16.88 | $17.02 | 695,200 | — | — |
| 2000-02-16 | $16.72 | $16.86 | 938,800 | — | — |
| 2000-02-15 | $16.64 | $16.78 | 1,340,000 | — | — |
| 2000-02-14 | $16.22 | $16.35 | 1,806,800 | — | — |
| 2000-02-11 | $15.88 | $16.01 | 808,800 | — | — |
| 2000-02-10 | $16.55 | $16.68 | 1,172,400 | — | — |
| 2000-02-09 | $17.42 | $17.57 | 1,752,400 | — | — |
| 2000-02-08 | $17.19 | $17.33 | 1,635,200 | — | — |
| 2000-02-07 | $16.66 | $16.79 | 1,584,000 | — | — |
| 2000-02-04 | $16.45 | $16.59 | 1,458,000 | — | — |
| 2000-02-03 | $16.20 | $16.34 | 1,836,000 | — | — |
| 2000-02-02 | $16.31 | $16.45 | 2,565,200 | — | — |
| 2000-02-01 | $16.13 | $16.26 | 2,480,800 | — | — |
| 2000-01-31 | $15.81 | $15.94 | 6,034,800 | — | — |
| 2000-01-28 | $15.75 | $15.88 | 8,204,000 | — | — |
| 2000-01-27 | $19.09 | $19.25 | 588,400 | — | — |
| 2000-01-26 | $19.17 | $19.33 | 947,200 | — | — |
| 2000-01-25 | $19.25 | $19.41 | 1,373,200 | — | — |
| 2000-01-24 | $19.66 | $19.82 | 2,412,400 | — | — |
| 2000-01-21 | $19.59 | $19.76 | 666,800 | — | — |
| 2000-01-20 | $19.63 | $19.79 | 1,147,600 | — | — |
| 2000-01-19 | $19.91 | $20.07 | 706,400 | — | — |
| 2000-01-18 | $19.66 | $19.82 | 1,206,400 | — | — |
| 2000-01-14 | $19.30 | $19.46 | 895,200 | — | — |
| 2000-01-13 | $18.98 | $19.14 | 914,400 | — | — |
| 2000-01-12 | $19.00 | $19.16 | 815,600 | — | — |
| 2000-01-11 | $19.41 | $19.57 | 722,000 | — | — |
| 2000-01-10 | $19.22 | $19.38 | 2,225,600 | — | — |
| 2000-01-07 | $19.44 | $19.60 | 3,115,200 | — | — |
| 2000-01-06 | $17.80 | $17.94 | 1,438,400 | — | — |
| 2000-01-05 | $17.42 | $17.57 | 1,239,200 | — | — |
| 2000-01-04 | $16.91 | $17.05 | 1,140,800 | — | — |
| 2000-01-03 | $17.09 | $17.24 | 1,078,000 | — | — |