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 | $21.19 | $200.78 | 301,600 | — | — |
| 2000-12-28 | $21.19 | $200.78 | 367,700 | — | — |
| 2000-12-27 | $21.19 | $200.78 | 334,100 | — | — |
| 2000-12-26 | $21.06 | $199.60 | 277,600 | — | — |
| 2000-12-22 | $21.38 | $202.56 | 199,400 | — | — |
| 2000-12-21 | $21.06 | $199.60 | 348,800 | — | — |
| 2000-12-20 | $21.31 | $201.97 | 268,400 | — | — |
| 2000-12-19 | $22.06 | $209.07 | 251,000 | — | — |
| 2000-12-18 | $22.06 | $209.07 | 246,600 | — | — |
| 2000-12-15 | $21.81 | $206.70 | 155,500 | — | — |
| 2000-12-14 | $22.25 | $210.85 | 106,600 | — | — |
| 2000-12-13 | $22.44 | $212.63 | 161,900 | — | — |
| 2000-12-12 | $22.44 | $212.63 | 109,100 | — | — |
| 2000-12-11 | $22.63 | $214.40 | 100,000 | — | — |
| 2000-12-08 | $22.69 | $215.00 | 126,000 | — | — |
| 2000-12-07 | $22.19 | $210.26 | 141,200 | — | — |
| 2000-12-06 | $25.31 | $213.15 | 162,800 | — | — |
| 2000-12-05 | $25.44 | $214.20 | 218,900 | — | — |
| 2000-12-04 | $24.94 | $209.99 | 150,700 | — | — |
| 2000-12-01 | $24.88 | $209.46 | 164,500 | — | — |
| 2000-11-30 | $24.81 | $208.94 | 101,400 | — | — |
| 2000-11-29 | $25.31 | $213.15 | 97,500 | — | — |
| 2000-11-28 | $25.31 | $213.15 | 132,200 | — | — |
| 2000-11-27 | $25.50 | $214.73 | 54,400 | — | — |
| 2000-11-24 | $25.38 | $213.67 | 28,300 | — | — |
| 2000-11-22 | $25.31 | $213.15 | 79,300 | — | — |
| 2000-11-21 | $25.56 | $215.25 | 173,000 | — | — |
| 2000-11-20 | $25.56 | $215.25 | 66,400 | — | — |
| 2000-11-17 | $25.94 | $218.41 | 131,100 | — | — |
| 2000-11-16 | $26.06 | $219.46 | 114,400 | — | — |
| 2000-11-15 | $25.69 | $216.30 | 50,100 | — | — |
| 2000-11-14 | $25.69 | $216.30 | 66,900 | — | — |
| 2000-11-13 | $25.44 | $214.20 | 101,300 | — | — |
| 2000-11-10 | $25.69 | $216.30 | 66,500 | — | — |
| 2000-11-09 | $26.06 | $219.46 | 77,500 | — | — |
| 2000-11-08 | $26.13 | $219.99 | 103,700 | — | — |
| 2000-11-07 | $26.13 | $219.99 | 69,900 | — | — |
| 2000-11-06 | $25.88 | $217.88 | 99,300 | — | — |
| 2000-11-03 | $25.63 | $215.78 | 74,300 | — | — |
| 2000-11-02 | $25.56 | $215.25 | 96,500 | — | — |
| 2000-11-01 | $25.38 | $213.67 | 68,300 | — | — |
| 2000-10-31 | $25.44 | $214.20 | 82,800 | — | — |
| 2000-10-30 | $25.19 | $212.09 | 87,000 | — | — |
| 2000-10-27 | $25.06 | $211.04 | 90,800 | — | — |
| 2000-10-26 | $25.00 | $210.52 | 96,400 | — | — |
| 2000-10-25 | $25.06 | $211.04 | 84,600 | — | — |
| 2000-10-24 | $25.50 | $214.73 | 82,800 | — | — |
| 2000-10-23 | $25.38 | $213.67 | 36,500 | — | — |
| 2000-10-20 | $25.31 | $213.15 | 56,400 | — | — |
| 2000-10-19 | $25.13 | $211.57 | 94,200 | — | — |
| 2000-10-18 | $24.88 | $209.46 | 88,000 | — | — |
| 2000-10-17 | $24.69 | $207.88 | 93,000 | — | — |
| 2000-10-16 | $25.00 | $210.52 | 63,500 | — | — |
| 2000-10-13 | $24.94 | $209.99 | 120,700 | — | — |
| 2000-10-12 | $24.88 | $209.46 | 95,600 | — | — |
| 2000-10-11 | $25.19 | $212.09 | 67,200 | — | — |
| 2000-10-10 | $25.38 | $213.67 | 81,800 | — | — |
| 2000-10-09 | $25.56 | $215.25 | 47,300 | — | — |
| 2000-10-06 | $25.69 | $216.30 | 77,900 | — | — |
| 2000-10-05 | $25.88 | $217.88 | 69,400 | — | — |
| 2000-10-04 | $26.06 | $219.46 | 102,100 | — | — |
| 2000-10-03 | $25.81 | $217.36 | 91,600 | — | — |
| 2000-10-02 | $25.75 | $216.83 | 150,500 | — | — |
| 2000-09-29 | $26.13 | $219.99 | 74,800 | — | — |
| 2000-09-28 | $26.44 | $222.62 | 118,600 | — | — |
| 2000-09-27 | $26.44 | $222.62 | 96,200 | — | — |
| 2000-09-26 | $26.38 | $222.09 | 74,300 | — | — |
| 2000-09-25 | $26.38 | $222.09 | 69,100 | — | — |
| 2000-09-22 | $26.31 | $221.57 | 137,200 | — | — |
| 2000-09-21 | $26.13 | $219.99 | 78,700 | — | — |
| 2000-09-20 | $25.94 | $218.41 | 118,400 | — | — |
| 2000-09-19 | $26.13 | $219.99 | 80,900 | — | — |
| 2000-09-18 | $25.94 | $218.41 | 83,000 | — | — |
| 2000-09-15 | $26.25 | $221.04 | 71,200 | — | — |
| 2000-09-14 | $26.44 | $221.95 | 60,000 | — | — |
| 2000-09-13 | $26.56 | $223.00 | 58,600 | — | — |
| 2000-09-12 | $26.75 | $224.57 | 59,000 | — | — |
| 2000-09-11 | $26.75 | $224.57 | 49,800 | — | — |
| 2000-09-08 | $26.69 | $224.05 | 46,400 | — | — |
| 2000-09-07 | $26.81 | $225.09 | 64,500 | — | — |
| 2000-09-06 | $26.88 | $225.62 | 82,900 | — | — |
| 2000-09-05 | $26.81 | $225.09 | 93,600 | — | — |
| 2000-09-01 | $27.00 | $226.67 | 86,500 | — | — |
| 2000-08-31 | $27.06 | $227.19 | 83,600 | — | — |
| 2000-08-30 | $26.69 | $224.05 | 58,400 | — | — |
| 2000-08-29 | $26.69 | $224.05 | 49,000 | — | — |
| 2000-08-28 | $26.69 | $224.05 | 71,000 | — | — |
| 2000-08-25 | $26.56 | $223.00 | 52,600 | — | — |
| 2000-08-24 | $26.50 | $222.47 | 54,000 | — | — |
| 2000-08-23 | $26.44 | $221.95 | 86,900 | — | — |
| 2000-08-22 | $26.50 | $222.47 | 82,700 | — | — |
| 2000-08-21 | $26.38 | $221.42 | 104,200 | — | — |
| 2000-08-18 | $26.38 | $221.42 | 75,000 | — | — |
| 2000-08-17 | $26.38 | $221.42 | 57,800 | — | — |
| 2000-08-16 | $26.00 | $218.27 | 86,000 | — | — |
| 2000-08-15 | $25.94 | $217.75 | 56,500 | — | — |
| 2000-08-14 | $26.13 | $219.32 | 51,700 | — | — |
| 2000-08-11 | $25.94 | $217.75 | 45,300 | — | — |
| 2000-08-10 | $25.81 | $216.70 | 65,100 | — | — |
| 2000-08-09 | $25.88 | $217.22 | 40,400 | — | — |
| 2000-08-08 | $25.94 | $217.75 | 71,700 | — | — |
| 2000-08-07 | $26.00 | $218.27 | 82,500 | — | — |
| 2000-08-04 | $25.81 | $216.70 | 46,900 | — | — |
| 2000-08-03 | $25.75 | $216.17 | 44,200 | — | — |
| 2000-08-02 | $25.81 | $216.70 | 43,500 | — | — |
| 2000-08-01 | $25.88 | $217.22 | 70,800 | — | — |
| 2000-07-31 | $25.69 | $215.65 | 81,300 | — | — |
| 2000-07-28 | $25.44 | $213.55 | 91,500 | — | — |
| 2000-07-27 | $25.88 | $217.22 | 56,400 | — | — |
| 2000-07-26 | $25.56 | $214.60 | 59,500 | — | — |
| 2000-07-25 | $25.88 | $217.22 | 97,200 | — | — |
| 2000-07-24 | $25.56 | $214.60 | 90,100 | — | — |
| 2000-07-21 | $25.63 | $215.13 | 66,700 | — | — |
| 2000-07-20 | $25.88 | $217.22 | 84,000 | — | — |
| 2000-07-19 | $25.56 | $214.60 | 84,900 | — | — |
| 2000-07-18 | $25.81 | $216.70 | 82,300 | — | — |
| 2000-07-17 | $26.00 | $218.27 | 149,800 | — | — |
| 2000-07-14 | $25.81 | $216.70 | 76,300 | — | — |
| 2000-07-13 | $25.75 | $216.17 | 59,500 | — | — |
| 2000-07-12 | $25.69 | $215.65 | 102,600 | — | — |
| 2000-07-11 | $25.56 | $214.60 | 44,500 | — | — |
| 2000-07-10 | $25.56 | $214.60 | 58,500 | — | — |
| 2000-07-07 | $25.56 | $214.60 | 84,300 | — | — |
| 2000-07-06 | $25.25 | $211.98 | 93,400 | — | — |
| 2000-07-05 | $25.19 | $211.45 | 111,400 | — | — |
| 2000-07-03 | $25.44 | $213.55 | 35,800 | — | — |
| 2000-06-30 | $25.25 | $211.98 | 102,300 | — | — |
| 2000-06-29 | $25.00 | $209.88 | 62,800 | — | — |
| 2000-06-28 | $25.13 | $210.93 | 70,200 | — | — |
| 2000-06-27 | $25.06 | $210.40 | 94,700 | — | — |
| 2000-06-26 | $25.38 | $213.03 | 131,400 | — | — |
| 2000-06-23 | $25.13 | $210.93 | 81,200 | — | — |
| 2000-06-22 | $25.25 | $211.98 | 206,000 | — | — |
| 2000-06-21 | $25.25 | $211.98 | 74,200 | — | — |
| 2000-06-20 | $25.19 | $211.45 | 69,000 | — | — |
| 2000-06-19 | $25.25 | $211.98 | 71,200 | — | — |
| 2000-06-16 | $25.06 | $210.40 | 64,900 | — | — |
| 2000-06-15 | $25.31 | $212.50 | 97,200 | — | — |
| 2000-06-14 | $25.44 | $213.55 | 67,500 | — | — |
| 2000-06-13 | $25.19 | $211.45 | 98,200 | — | — |
| 2000-06-12 | $24.94 | $209.35 | 73,200 | — | — |
| 2000-06-09 | $25.06 | $210.40 | 62,600 | — | — |
| 2000-06-08 | $25.13 | $210.93 | 56,200 | — | — |
| 2000-06-07 | $26.00 | $212.90 | 99,400 | — | — |
| 2000-06-06 | $25.81 | $211.37 | 75,100 | — | — |
| 2000-06-05 | $25.94 | $212.39 | 72,400 | — | — |
| 2000-06-02 | $26.13 | $213.92 | 94,100 | — | — |
| 2000-06-01 | $25.63 | $209.83 | 67,500 | — | — |
| 2000-05-31 | $25.25 | $206.76 | 94,500 | — | — |
| 2000-05-30 | $25.25 | $206.76 | 74,200 | — | — |
| 2000-05-26 | $24.75 | $202.67 | 38,900 | — | — |
| 2000-05-25 | $24.75 | $202.67 | 93,600 | — | — |
| 2000-05-24 | $25.00 | $204.71 | 119,900 | — | — |
| 2000-05-23 | $24.63 | $201.64 | 96,300 | — | — |
| 2000-05-22 | $24.75 | $202.67 | 117,800 | — | — |
| 2000-05-19 | $24.88 | $203.69 | 82,300 | — | — |
| 2000-05-18 | $25.38 | $207.78 | 100,700 | — | — |
| 2000-05-17 | $25.44 | $208.29 | 101,500 | — | — |
| 2000-05-16 | $25.69 | $210.34 | 113,600 | — | — |
| 2000-05-15 | $25.44 | $208.29 | 110,100 | — | — |
| 2000-05-12 | $25.00 | $204.71 | 75,600 | — | — |
| 2000-05-11 | $24.81 | $203.18 | 82,300 | — | — |
| 2000-05-10 | $24.44 | $200.11 | 91,600 | — | — |
| 2000-05-09 | $24.75 | $202.67 | 88,500 | — | — |
| 2000-05-08 | $24.69 | $202.15 | 71,600 | — | — |
| 2000-05-05 | $24.81 | $203.18 | 57,100 | — | — |
| 2000-05-04 | $24.44 | $200.11 | 83,900 | — | — |
| 2000-05-03 | $24.50 | $200.62 | 231,100 | — | — |
| 2000-05-02 | $25.13 | $205.74 | 124,800 | — | — |
| 2000-05-01 | $25.31 | $207.27 | 100,500 | — | — |
| 2000-04-28 | $25.19 | $206.25 | 120,800 | — | — |
| 2000-04-27 | $25.31 | $207.27 | 86,400 | — | — |
| 2000-04-26 | $25.44 | $208.29 | 92,000 | — | — |
| 2000-04-25 | $25.63 | $209.83 | 86,900 | — | — |
| 2000-04-24 | $24.94 | $204.20 | 115,500 | — | — |
| 2000-04-20 | $24.94 | $204.20 | 82,500 | — | — |
| 2000-04-19 | $24.94 | $204.20 | 137,000 | — | — |
| 2000-04-18 | $24.88 | $203.69 | 156,300 | — | — |
| 2000-04-17 | $24.56 | $201.13 | 156,800 | — | — |
| 2000-04-14 | $24.00 | $196.52 | 200,200 | — | — |
| 2000-04-13 | $25.13 | $205.74 | 133,700 | — | — |
| 2000-04-12 | $25.25 | $206.76 | 174,900 | — | — |
| 2000-04-11 | $25.44 | $208.29 | 109,500 | — | — |
| 2000-04-10 | $25.38 | $207.78 | 147,800 | — | — |
| 2000-04-07 | $25.31 | $207.27 | 82,000 | — | — |
| 2000-04-06 | $25.31 | $207.27 | 141,900 | — | — |
| 2000-04-05 | $25.19 | $206.25 | 123,200 | — | — |
| 2000-04-04 | $25.06 | $205.22 | 352,700 | — | — |
| 2000-04-03 | $25.25 | $206.76 | 194,800 | — | — |
| 2000-03-31 | $25.50 | $208.81 | 122,400 | — | — |
| 2000-03-30 | $25.06 | $205.22 | 152,800 | — | — |
| 2000-03-29 | $25.13 | $205.74 | 81,900 | — | — |
| 2000-03-28 | $25.06 | $205.22 | 146,600 | — | — |
| 2000-03-27 | $25.06 | $205.22 | 123,300 | — | — |
| 2000-03-24 | $25.25 | $206.76 | 257,100 | — | — |
| 2000-03-23 | $25.38 | $207.78 | 148,300 | — | — |
| 2000-03-22 | $25.13 | $205.74 | 130,100 | — | — |
| 2000-03-21 | $25.00 | $204.71 | 154,700 | — | — |
| 2000-03-20 | $24.50 | $200.62 | 182,600 | — | — |
| 2000-03-17 | $24.69 | $202.15 | 98,900 | — | — |
| 2000-03-16 | $24.38 | $199.59 | 206,600 | — | — |
| 2000-03-15 | $23.38 | $190.67 | 124,800 | — | — |
| 2000-03-14 | $22.75 | $185.57 | 116,000 | — | — |
| 2000-03-13 | $23.00 | $187.61 | 151,500 | — | — |
| 2000-03-10 | $23.06 | $188.12 | 142,900 | — | — |
| 2000-03-09 | $23.13 | $188.63 | 150,100 | — | — |
| 2000-03-08 | $23.00 | $187.61 | 213,800 | — | — |
| 2000-03-07 | $22.81 | $186.08 | 200,200 | — | — |
| 2000-03-06 | $23.50 | $191.69 | 143,000 | — | — |
| 2000-03-03 | $24.19 | $197.30 | 193,600 | — | — |
| 2000-03-02 | $23.94 | $195.26 | 101,300 | — | — |
| 2000-03-01 | $24.00 | $195.77 | 178,800 | — | — |
| 2000-02-29 | $24.00 | $195.77 | 133,700 | — | — |
| 2000-02-28 | $23.69 | $193.22 | 242,500 | — | — |
| 2000-02-25 | $23.63 | $192.71 | 129,100 | — | — |
| 2000-02-24 | $24.06 | $196.28 | 147,700 | — | — |
| 2000-02-23 | $24.31 | $198.32 | 124,400 | — | — |
| 2000-02-22 | $24.19 | $197.30 | 101,000 | — | — |
| 2000-02-18 | $24.31 | $198.32 | 155,800 | — | — |
| 2000-02-17 | $24.81 | $202.39 | 87,000 | — | — |
| 2000-02-16 | $24.88 | $202.90 | 105,000 | — | — |
| 2000-02-15 | $25.00 | $203.92 | 149,000 | — | — |
| 2000-02-14 | $24.81 | $202.39 | 175,900 | — | — |
| 2000-02-11 | $24.75 | $201.89 | 152,400 | — | — |
| 2000-02-10 | $25.31 | $206.47 | 81,000 | — | — |
| 2000-02-09 | $25.38 | $206.98 | 106,400 | — | — |
| 2000-02-08 | $25.69 | $209.53 | 238,400 | — | — |
| 2000-02-07 | $25.63 | $209.02 | 102,200 | — | — |
| 2000-02-04 | $25.94 | $211.57 | 109,100 | — | — |
| 2000-02-03 | $26.13 | $213.10 | 128,800 | — | — |
| 2000-02-02 | $25.69 | $209.53 | 100,600 | — | — |
| 2000-02-01 | $25.63 | $209.02 | 106,200 | — | — |
| 2000-01-31 | $25.50 | $208.00 | 91,900 | — | — |
| 2000-01-28 | $25.44 | $207.49 | 71,700 | — | — |
| 2000-01-27 | $25.75 | $210.04 | 126,900 | — | — |
| 2000-01-26 | $25.88 | $211.06 | 59,700 | — | — |
| 2000-01-25 | $25.94 | $211.57 | 106,500 | — | — |
| 2000-01-24 | $25.81 | $210.55 | 160,400 | — | — |
| 2000-01-21 | $26.56 | $216.67 | 111,800 | — | — |
| 2000-01-20 | $26.69 | $217.69 | 98,600 | — | — |
| 2000-01-19 | $26.81 | $218.71 | 98,100 | — | — |
| 2000-01-18 | $27.00 | $220.24 | 127,600 | — | — |
| 2000-01-14 | $27.31 | $222.79 | 81,800 | — | — |
| 2000-01-13 | $27.13 | $221.26 | 67,700 | — | — |
| 2000-01-12 | $26.94 | $219.73 | 76,100 | — | — |
| 2000-01-11 | $26.94 | $219.73 | 119,800 | — | — |
| 2000-01-10 | $27.25 | $222.28 | 140,900 | — | — |
| 2000-01-07 | $27.44 | $223.81 | 116,700 | — | — |
| 2000-01-06 | $27.25 | $222.28 | 114,800 | — | — |
| 2000-01-05 | $26.75 | $218.20 | 126,500 | — | — |
| 2000-01-04 | $26.94 | $219.73 | 69,900 | — | — |
| 2000-01-03 | $27.25 | $222.28 | 114,700 | — | — |