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 | $29.75 | $29.83 | 1,807,200 | — | — |
| 2000-12-28 | $29.40 | $29.48 | 663,000 | — | — |
| 2000-12-27 | $29.73 | $29.81 | 692,800 | — | — |
| 2000-12-26 | $29.50 | $29.58 | 580,100 | — | — |
| 2000-12-22 | $29.20 | $29.28 | 464,500 | — | — |
| 2000-12-21 | $29.25 | $29.33 | 861,900 | — | — |
| 2000-12-20 | $28.88 | $28.96 | 829,700 | — | — |
| 2000-12-19 | $29.95 | $30.03 | 1,644,700 | — | — |
| 2000-12-18 | $29.74 | $29.82 | 1,349,200 | — | — |
| 2000-12-15 | $28.88 | $28.96 | 1,343,900 | — | — |
| 2000-12-14 | $28.76 | $28.84 | 674,200 | — | — |
| 2000-12-13 | $29.82 | $29.90 | 768,800 | — | — |
| 2000-12-12 | $30.69 | $30.77 | 796,200 | — | — |
| 2000-12-11 | $31.10 | $31.18 | 886,800 | — | — |
| 2000-12-08 | $30.95 | $31.03 | 1,070,100 | — | — |
| 2000-12-07 | $29.86 | $29.94 | 633,900 | — | — |
| 2000-12-06 | $29.73 | $29.81 | 735,800 | — | — |
| 2000-12-05 | $30.50 | $30.58 | 916,800 | — | — |
| 2000-12-04 | $30.07 | $30.15 | 600,500 | — | — |
| 2000-12-01 | $29.88 | $29.95 | 1,312,300 | — | — |
| 2000-11-30 | $29.00 | $29.08 | 1,704,600 | — | — |
| 2000-11-29 | $29.38 | $29.45 | 1,024,800 | — | — |
| 2000-11-28 | $28.38 | $28.45 | 547,700 | — | — |
| 2000-11-27 | $28.88 | $28.95 | 575,400 | — | — |
| 2000-11-24 | $27.56 | $27.64 | 187,100 | — | — |
| 2000-11-22 | $27.50 | $27.57 | 549,600 | — | — |
| 2000-11-21 | $27.75 | $27.82 | 721,400 | — | — |
| 2000-11-20 | $28.00 | $28.07 | 846,800 | — | — |
| 2000-11-17 | $28.69 | $28.76 | 627,800 | — | — |
| 2000-11-16 | $29.06 | $29.14 | 840,700 | — | — |
| 2000-11-15 | $29.19 | $29.26 | 418,800 | — | — |
| 2000-11-14 | $28.81 | $28.89 | 413,700 | — | — |
| 2000-11-13 | $28.00 | $28.07 | 898,900 | — | — |
| 2000-11-10 | $29.25 | $29.33 | 847,900 | — | — |
| 2000-11-09 | $29.94 | $30.02 | 953,300 | — | — |
| 2000-11-08 | $29.75 | $29.83 | 1,256,800 | — | — |
| 2000-11-07 | $29.38 | $29.45 | 1,272,700 | — | — |
| 2000-11-06 | $29.13 | $29.20 | 916,200 | — | — |
| 2000-11-03 | $29.00 | $29.08 | 1,343,500 | — | — |
| 2000-11-02 | $28.81 | $28.89 | 1,692,800 | — | — |
| 2000-11-01 | $28.56 | $28.64 | 2,261,300 | — | — |
| 2000-10-31 | $29.00 | $29.08 | 3,179,900 | — | — |
| 2000-10-30 | $25.31 | $25.38 | 594,400 | — | — |
| 2000-10-27 | $24.25 | $24.31 | 875,700 | — | — |
| 2000-10-26 | $24.38 | $24.44 | 898,400 | — | — |
| 2000-10-25 | $25.13 | $25.19 | 621,900 | — | — |
| 2000-10-24 | $26.13 | $26.19 | 483,200 | — | — |
| 2000-10-23 | $26.06 | $26.13 | 406,100 | — | — |
| 2000-10-20 | $26.19 | $26.26 | 693,300 | — | — |
| 2000-10-19 | $26.19 | $26.26 | 604,200 | — | — |
| 2000-10-18 | $25.31 | $25.38 | 819,100 | — | — |
| 2000-10-17 | $26.25 | $26.32 | 1,474,100 | — | — |
| 2000-10-16 | $26.75 | $26.82 | 928,600 | — | — |
| 2000-10-13 | $26.56 | $26.63 | 1,207,100 | — | — |
| 2000-10-12 | $26.75 | $26.82 | 1,647,900 | — | — |
| 2000-10-11 | $25.75 | $25.82 | 852,300 | — | — |
| 2000-10-10 | $26.38 | $26.44 | 804,200 | — | — |
| 2000-10-09 | $26.56 | $26.63 | 521,600 | — | — |
| 2000-10-06 | $26.44 | $26.51 | 513,400 | — | — |
| 2000-10-05 | $27.13 | $27.20 | 1,261,100 | — | — |
| 2000-10-04 | $26.88 | $26.95 | 1,196,100 | — | — |
| 2000-10-03 | $27.31 | $27.38 | 1,353,200 | — | — |
| 2000-10-02 | $27.75 | $27.82 | 1,503,600 | — | — |
| 2000-09-29 | $26.00 | $26.07 | 803,800 | — | — |
| 2000-09-28 | $26.94 | $27.01 | 1,906,100 | — | — |
| 2000-09-27 | $25.81 | $25.88 | 1,084,800 | — | — |
| 2000-09-26 | $26.38 | $26.44 | 865,800 | — | — |
| 2000-09-25 | $25.44 | $25.50 | 598,200 | — | — |
| 2000-09-22 | $24.94 | $25.00 | 325,800 | — | — |
| 2000-09-21 | $25.25 | $25.32 | 641,900 | — | — |
| 2000-09-20 | $25.25 | $25.32 | 533,800 | — | — |
| 2000-09-19 | $25.06 | $25.13 | 666,900 | — | — |
| 2000-09-18 | $26.13 | $26.19 | 1,480,200 | — | — |
| 2000-09-15 | $25.81 | $25.88 | 1,614,200 | — | — |
| 2000-09-14 | $25.06 | $25.13 | 973,400 | — | — |
| 2000-09-13 | $23.94 | $24.00 | 783,800 | — | — |
| 2000-09-12 | $24.25 | $24.31 | 1,333,300 | — | — |
| 2000-09-11 | $23.63 | $23.69 | 413,100 | — | — |
| 2000-09-08 | $23.25 | $23.31 | 667,900 | — | — |
| 2000-09-07 | $24.13 | $24.19 | 893,100 | — | — |
| 2000-09-06 | $24.00 | $24.06 | 728,700 | — | — |
| 2000-09-05 | $23.94 | $24.00 | 463,200 | — | — |
| 2000-09-01 | $23.75 | $23.81 | 526,800 | — | — |
| 2000-08-31 | $23.13 | $23.19 | 711,200 | — | — |
| 2000-08-30 | $23.00 | $23.06 | 425,300 | — | — |
| 2000-08-29 | $23.06 | $23.12 | 413,100 | — | — |
| 2000-08-28 | $23.13 | $23.19 | 828,100 | — | — |
| 2000-08-25 | $23.00 | $23.06 | 1,006,300 | — | — |
| 2000-08-24 | $22.81 | $22.87 | 1,246,300 | — | — |
| 2000-08-23 | $22.94 | $23.00 | 992,600 | — | — |
| 2000-08-22 | $23.19 | $23.25 | 2,045,700 | — | — |
| 2000-08-21 | $21.88 | $21.93 | 1,038,400 | — | — |
| 2000-08-18 | $21.19 | $21.24 | 759,400 | — | — |
| 2000-08-17 | $21.13 | $21.18 | 887,600 | — | — |
| 2000-08-16 | $20.06 | $20.12 | 601,000 | — | — |
| 2000-08-15 | $20.44 | $20.49 | 620,000 | — | — |
| 2000-08-14 | $20.70 | $20.76 | 742,800 | — | — |
| 2000-08-11 | $20.56 | $20.62 | 727,500 | — | — |
| 2000-08-10 | $20.81 | $20.87 | 379,000 | — | — |
| 2000-08-09 | $21.19 | $21.24 | 295,900 | — | — |
| 2000-08-08 | $21.75 | $21.81 | 494,900 | — | — |
| 2000-08-07 | $21.75 | $21.81 | 388,400 | — | — |
| 2000-08-04 | $22.50 | $22.56 | 368,000 | — | — |
| 2000-08-03 | $22.25 | $22.31 | 1,167,800 | — | — |
| 2000-08-02 | $22.81 | $22.87 | 781,300 | — | — |
| 2000-08-01 | $21.31 | $21.37 | 593,500 | — | — |
| 2000-07-31 | $20.75 | $20.80 | 1,115,400 | — | — |
| 2000-07-28 | $20.44 | $20.49 | 452,200 | — | — |
| 2000-07-27 | $20.44 | $20.49 | 792,600 | — | — |
| 2000-07-26 | $20.63 | $20.68 | 655,200 | — | — |
| 2000-07-25 | $21.63 | $21.68 | 458,100 | — | — |
| 2000-07-24 | $21.56 | $21.62 | 798,700 | — | — |
| 2000-07-21 | $22.44 | $22.50 | 423,200 | — | — |
| 2000-07-20 | $23.25 | $23.31 | 681,300 | — | — |
| 2000-07-19 | $22.94 | $23.00 | 1,114,900 | — | — |
| 2000-07-18 | $23.31 | $23.37 | 770,900 | — | — |
| 2000-07-17 | $22.91 | $22.97 | 1,170,400 | — | — |
| 2000-07-14 | $23.38 | $23.44 | 497,300 | — | — |
| 2000-07-13 | $23.13 | $23.19 | 932,600 | — | — |
| 2000-07-12 | $22.56 | $22.62 | 1,112,600 | — | — |
| 2000-07-11 | $23.50 | $23.56 | 999,400 | — | — |
| 2000-07-10 | $24.00 | $24.06 | 892,100 | — | — |
| 2000-07-07 | $23.50 | $23.56 | 2,069,100 | — | — |
| 2000-07-06 | $23.38 | $23.44 | 966,900 | — | — |
| 2000-07-05 | $22.13 | $22.18 | 438,200 | — | — |
| 2000-07-03 | $21.94 | $22.00 | 260,500 | — | — |
| 2000-06-30 | $21.06 | $21.12 | 669,600 | — | — |
| 2000-06-29 | $21.31 | $21.37 | 458,000 | — | — |
| 2000-06-28 | $21.77 | $21.82 | 687,700 | — | — |
| 2000-06-27 | $21.56 | $21.62 | 1,461,200 | — | — |
| 2000-06-26 | $20.44 | $20.49 | 863,100 | — | — |
| 2000-06-23 | $19.31 | $19.36 | 395,200 | — | — |
| 2000-06-22 | $19.00 | $19.05 | 447,500 | — | — |
| 2000-06-21 | $19.56 | $19.61 | 481,700 | — | — |
| 2000-06-20 | $19.06 | $19.11 | 631,200 | — | — |
| 2000-06-19 | $18.88 | $18.92 | 336,700 | — | — |
| 2000-06-16 | $18.06 | $18.11 | 401,400 | — | — |
| 2000-06-15 | $18.56 | $18.61 | 280,700 | — | — |
| 2000-06-14 | $18.63 | $18.67 | 181,500 | — | — |
| 2000-06-13 | $18.69 | $18.74 | 137,300 | — | — |
| 2000-06-12 | $18.75 | $18.80 | 216,700 | — | — |
| 2000-06-09 | $18.88 | $18.92 | 153,600 | — | — |
| 2000-06-08 | $18.94 | $18.99 | 244,600 | — | — |
| 2000-06-07 | $19.31 | $19.36 | 259,200 | — | — |
| 2000-06-06 | $19.19 | $19.24 | 178,300 | — | — |
| 2000-06-05 | $19.25 | $19.30 | 384,400 | — | — |
| 2000-06-02 | $19.44 | $19.49 | 559,300 | — | — |
| 2000-06-01 | $19.19 | $19.24 | 269,700 | — | — |
| 2000-05-31 | $18.56 | $18.61 | 349,700 | — | — |
| 2000-05-30 | $18.63 | $18.67 | 342,100 | — | — |
| 2000-05-26 | $17.94 | $17.98 | 237,400 | — | — |
| 2000-05-25 | $18.25 | $18.30 | 514,300 | — | — |
| 2000-05-24 | $18.13 | $18.17 | 453,600 | — | — |
| 2000-05-23 | $18.56 | $18.61 | 332,900 | — | — |
| 2000-05-22 | $18.81 | $18.86 | 307,900 | — | — |
| 2000-05-19 | $18.81 | $18.86 | 449,000 | — | — |
| 2000-05-18 | $19.31 | $19.36 | 282,500 | — | — |
| 2000-05-17 | $19.13 | $19.18 | 334,400 | — | — |
| 2000-05-16 | $19.13 | $19.18 | 710,500 | — | — |
| 2000-05-15 | $18.69 | $18.74 | 268,300 | — | — |
| 2000-05-12 | $18.69 | $18.74 | 776,600 | — | — |
| 2000-05-11 | $18.75 | $18.80 | 599,100 | — | — |
| 2000-05-10 | $18.06 | $18.11 | 455,500 | — | — |
| 2000-05-09 | $18.88 | $18.92 | 413,100 | — | — |
| 2000-05-08 | $19.31 | $19.36 | 229,500 | — | — |
| 2000-05-05 | $20.00 | $20.05 | 609,600 | — | — |
| 2000-05-04 | $19.56 | $19.61 | 855,100 | — | — |
| 2000-05-03 | $19.25 | $19.30 | 865,400 | — | — |
| 2000-05-02 | $20.00 | $20.05 | 693,800 | — | — |
| 2000-05-01 | $19.38 | $19.43 | 563,200 | — | — |
| 2000-04-28 | $19.38 | $19.43 | 675,800 | — | — |
| 2000-04-27 | $19.50 | $19.55 | 334,100 | — | — |
| 2000-04-26 | $19.88 | $19.93 | 457,900 | — | — |
| 2000-04-25 | $19.88 | $19.93 | 351,900 | — | — |
| 2000-04-24 | $18.81 | $18.86 | 876,000 | — | — |
| 2000-04-20 | $19.19 | $19.24 | 288,300 | — | — |
| 2000-04-19 | $19.06 | $19.11 | 315,700 | — | — |
| 2000-04-18 | $19.06 | $19.11 | 364,900 | — | — |
| 2000-04-17 | $18.44 | $18.49 | 533,300 | — | — |
| 2000-04-14 | $18.50 | $18.55 | 938,800 | — | — |
| 2000-04-13 | $19.69 | $19.74 | 290,800 | — | — |
| 2000-04-12 | $19.81 | $19.86 | 1,039,300 | — | — |
| 2000-04-11 | $20.63 | $20.68 | 493,500 | — | — |
| 2000-04-10 | $21.06 | $21.12 | 1,075,800 | — | — |
| 2000-04-07 | $21.44 | $21.49 | 653,000 | — | — |
| 2000-04-06 | $20.13 | $20.18 | 649,600 | — | — |
| 2000-04-05 | $19.81 | $19.86 | 319,700 | — | — |
| 2000-04-04 | $19.50 | $19.55 | 878,500 | — | — |
| 2000-04-03 | $20.00 | $20.05 | 523,900 | — | — |
| 2000-03-31 | $20.38 | $20.43 | 526,500 | — | — |
| 2000-03-30 | $19.63 | $19.68 | 767,300 | — | — |
| 2000-03-29 | $19.69 | $19.74 | 926,200 | — | — |
| 2000-03-28 | $20.63 | $20.68 | 429,700 | — | — |
| 2000-03-27 | $21.31 | $21.37 | 340,600 | — | — |
| 2000-03-24 | $21.88 | $21.93 | 651,900 | — | — |
| 2000-03-23 | $21.94 | $22.00 | 973,700 | — | — |
| 2000-03-22 | $20.94 | $20.99 | 478,200 | — | — |
| 2000-03-21 | $20.94 | $20.99 | 1,960,000 | — | — |
| 2000-03-20 | $22.25 | $22.31 | 475,800 | — | — |
| 2000-03-17 | $22.44 | $22.50 | 503,600 | — | — |
| 2000-03-16 | $23.06 | $23.12 | 583,100 | — | — |
| 2000-03-15 | $22.81 | $22.87 | 529,500 | — | — |
| 2000-03-14 | $22.94 | $23.00 | 1,144,000 | — | — |
| 2000-03-13 | $25.00 | $25.07 | 1,948,700 | — | — |
| 2000-03-10 | $25.81 | $25.88 | 1,527,200 | — | — |
| 2000-03-09 | $25.88 | $25.94 | 2,179,700 | — | — |
| 2000-03-08 | $26.25 | $26.32 | 4,482,700 | — | — |
| 2000-03-07 | $24.00 | $24.06 | 3,750,500 | — | — |
| 2000-03-06 | $21.56 | $21.62 | 1,332,600 | — | — |
| 2000-03-03 | $21.94 | $22.00 | 2,213,800 | — | — |
| 2000-03-02 | $20.13 | $20.18 | 3,375,200 | — | — |
| 2000-03-01 | $17.25 | $17.30 | 1,992,700 | — | — |
| 2000-02-29 | $15.63 | $15.67 | 397,900 | — | — |
| 2000-02-28 | $15.63 | $15.67 | 251,900 | — | — |
| 2000-02-25 | $15.56 | $15.60 | 328,400 | — | — |
| 2000-02-24 | $16.06 | $16.10 | 366,700 | — | — |
| 2000-02-23 | $16.38 | $16.42 | 279,900 | — | — |
| 2000-02-22 | $16.50 | $16.54 | 381,100 | — | — |
| 2000-02-18 | $15.69 | $15.73 | 427,300 | — | — |
| 2000-02-17 | $15.94 | $15.98 | 301,600 | — | — |
| 2000-02-16 | $16.44 | $16.48 | 207,400 | — | — |
| 2000-02-15 | $16.63 | $16.67 | 400,600 | — | — |
| 2000-02-14 | $16.38 | $16.42 | 455,700 | — | — |
| 2000-02-11 | $16.13 | $16.17 | 314,100 | — | — |
| 2000-02-10 | $16.25 | $16.29 | 320,800 | — | — |
| 2000-02-09 | $16.56 | $16.61 | 482,700 | — | — |
| 2000-02-08 | $16.88 | $16.92 | 684,200 | — | — |
| 2000-02-07 | $17.44 | $17.48 | 778,700 | — | — |
| 2000-02-04 | $17.44 | $17.48 | 841,400 | — | — |
| 2000-02-03 | $17.56 | $17.61 | 629,100 | — | — |
| 2000-02-02 | $17.38 | $17.42 | 750,500 | — | — |
| 2000-02-01 | $17.69 | $17.73 | 1,874,500 | — | — |
| 2000-01-31 | $17.31 | $17.36 | 1,685,700 | — | — |
| 2000-01-28 | $16.25 | $16.29 | 723,000 | — | — |
| 2000-01-27 | $16.50 | $16.54 | 1,427,900 | — | — |
| 2000-01-26 | $15.56 | $15.60 | 1,525,400 | — | — |
| 2000-01-25 | $14.75 | $14.79 | 878,400 | — | — |
| 2000-01-24 | $14.63 | $14.66 | 658,900 | — | — |
| 2000-01-21 | $14.44 | $14.48 | 1,097,200 | — | — |
| 2000-01-20 | $14.50 | $14.54 | 556,000 | — | — |
| 2000-01-19 | $14.25 | $14.29 | 660,200 | — | — |
| 2000-01-18 | $14.44 | $14.48 | 520,300 | — | — |
| 2000-01-14 | $14.63 | $14.66 | 274,400 | — | — |
| 2000-01-13 | $14.88 | $14.91 | 477,500 | — | — |
| 2000-01-12 | $14.38 | $14.41 | 432,300 | — | — |
| 2000-01-11 | $14.75 | $14.79 | 277,900 | — | — |
| 2000-01-10 | $14.63 | $14.66 | 470,000 | — | — |
| 2000-01-07 | $14.75 | $14.79 | 266,600 | — | — |
| 2000-01-06 | $14.56 | $14.60 | 561,900 | — | — |
| 2000-01-05 | $14.56 | $14.60 | 490,800 | — | — |
| 2000-01-04 | $14.44 | $14.48 | 568,400 | — | — |
| 2000-01-03 | $15.00 | $15.04 | 432,200 | — | — |