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 | $26.81 | $30.82 | 66,600 | — | — |
| 2000-12-28 | $25.13 | $28.88 | 27,600 | — | — |
| 2000-12-27 | $24.19 | $27.80 | 16,067 | — | — |
| 2000-12-26 | $23.63 | $27.16 | 35,000 | — | — |
| 2000-12-22 | $24.00 | $27.59 | 38,233 | — | — |
| 2000-12-21 | $24.00 | $27.59 | 33,633 | — | — |
| 2000-12-20 | $21.38 | $24.57 | 50,733 | — | — |
| 2000-12-19 | $22.31 | $25.65 | 23,800 | — | — |
| 2000-12-18 | $22.69 | $26.08 | 24,533 | — | — |
| 2000-12-15 | $21.56 | $24.79 | 67,867 | — | — |
| 2000-12-14 | $22.31 | $25.65 | 34,033 | — | — |
| 2000-12-13 | $22.50 | $25.86 | 57,100 | — | — |
| 2000-12-12 | $25.50 | $29.31 | 24,233 | — | — |
| 2000-12-11 | $25.69 | $29.53 | 50,433 | — | — |
| 2000-12-08 | $25.88 | $29.74 | 71,467 | — | — |
| 2000-12-07 | $24.56 | $28.24 | 38,200 | — | — |
| 2000-12-06 | $26.06 | $29.96 | 38,733 | — | — |
| 2000-12-05 | $26.63 | $30.61 | 78,767 | — | — |
| 2000-12-04 | $25.69 | $29.53 | 23,600 | — | — |
| 2000-12-01 | $25.88 | $29.74 | 23,267 | — | — |
| 2000-11-30 | $25.69 | $29.53 | 32,867 | — | — |
| 2000-11-29 | $26.25 | $30.18 | 20,767 | — | — |
| 2000-11-28 | $26.63 | $30.61 | 18,600 | — | — |
| 2000-11-27 | $27.38 | $31.47 | 27,633 | — | — |
| 2000-11-24 | $26.81 | $30.82 | 7,067 | — | — |
| 2000-11-22 | $26.81 | $30.82 | 21,900 | — | — |
| 2000-11-21 | $26.81 | $30.82 | 41,367 | — | — |
| 2000-11-20 | $26.44 | $30.39 | 36,633 | — | — |
| 2000-11-17 | $26.25 | $30.18 | 25,867 | — | — |
| 2000-11-16 | $25.69 | $29.53 | 12,267 | — | — |
| 2000-11-15 | $26.81 | $30.82 | 13,933 | — | — |
| 2000-11-14 | $26.06 | $29.96 | 23,200 | — | — |
| 2000-11-13 | $27.00 | $31.04 | 23,300 | — | — |
| 2000-11-10 | $25.13 | $28.88 | 18,933 | — | — |
| 2000-11-09 | $26.63 | $30.61 | 27,600 | — | — |
| 2000-11-08 | $27.56 | $31.68 | 71,100 | — | — |
| 2000-11-07 | $26.63 | $30.61 | 31,433 | — | — |
| 2000-11-06 | $26.44 | $30.39 | 11,633 | — | — |
| 2000-11-03 | $26.81 | $30.82 | 11,700 | — | — |
| 2000-11-02 | $27.56 | $31.68 | 25,233 | — | — |
| 2000-11-01 | $26.44 | $30.39 | 9,400 | — | — |
| 2000-10-31 | $26.06 | $29.96 | 35,600 | — | — |
| 2000-10-30 | $26.81 | $30.82 | 17,433 | — | — |
| 2000-10-27 | $25.50 | $29.31 | 24,600 | — | — |
| 2000-10-26 | $26.81 | $30.82 | 27,300 | — | — |
| 2000-10-25 | $24.75 | $28.45 | 33,300 | — | — |
| 2000-10-24 | $26.63 | $30.61 | 12,600 | — | — |
| 2000-10-23 | $26.63 | $30.61 | 16,233 | — | — |
| 2000-10-20 | $26.81 | $30.82 | 28,500 | — | — |
| 2000-10-19 | $27.00 | $31.04 | 19,300 | — | — |
| 2000-10-18 | $27.00 | $31.04 | 17,767 | — | — |
| 2000-10-17 | $26.63 | $30.61 | 29,600 | — | — |
| 2000-10-16 | $26.81 | $30.82 | 19,467 | — | — |
| 2000-10-13 | $26.63 | $30.61 | 18,667 | — | — |
| 2000-10-12 | $26.25 | $30.18 | 39,633 | — | — |
| 2000-10-11 | $26.81 | $30.82 | 21,100 | — | — |
| 2000-10-10 | $27.00 | $31.04 | 22,933 | — | — |
| 2000-10-09 | $26.81 | $30.82 | 27,633 | — | — |
| 2000-10-06 | $25.69 | $29.53 | 70,867 | — | — |
| 2000-10-05 | $27.38 | $31.47 | 29,333 | — | — |
| 2000-10-04 | $28.31 | $32.55 | 40,967 | — | — |
| 2000-10-03 | $29.06 | $33.41 | 76,000 | — | — |
| 2000-10-02 | $27.00 | $31.04 | 40,400 | — | — |
| 2000-09-29 | $30.56 | $35.13 | 30,300 | — | — |
| 2000-09-28 | $31.13 | $35.78 | 36,733 | — | — |
| 2000-09-27 | $29.81 | $34.27 | 50,033 | — | — |
| 2000-09-26 | $30.19 | $34.70 | 26,767 | — | — |
| 2000-09-25 | $31.13 | $35.78 | 19,667 | — | — |
| 2000-09-22 | $32.44 | $37.29 | 23,567 | — | — |
| 2000-09-21 | $31.69 | $36.43 | 36,333 | — | — |
| 2000-09-20 | $31.88 | $36.64 | 98,500 | — | — |
| 2000-09-19 | $32.25 | $37.07 | 721,633 | — | — |
| 2000-09-18 | $33.19 | $38.15 | 22,300 | — | — |
| 2000-09-15 | $33.00 | $37.94 | 58,967 | — | — |
| 2000-09-14 | $34.13 | $39.23 | 11,767 | — | — |
| 2000-09-13 | $34.13 | $39.23 | 24,600 | — | — |
| 2000-09-12 | $33.94 | $39.01 | 37,667 | — | — |
| 2000-09-11 | $34.13 | $39.23 | 43,100 | — | — |
| 2000-09-08 | $33.75 | $38.80 | 80,567 | — | — |
| 2000-09-07 | $34.13 | $39.23 | 72,400 | — | — |
| 2000-09-06 | $34.31 | $39.44 | 88,833 | — | — |
| 2000-09-05 | $34.31 | $39.44 | 59,200 | — | — |
| 2000-09-01 | $34.88 | $40.09 | 30,200 | — | — |
| 2000-08-31 | $33.94 | $39.01 | 61,067 | — | — |
| 2000-08-30 | $34.13 | $39.23 | 20,167 | — | — |
| 2000-08-29 | $33.75 | $38.80 | 30,600 | — | — |
| 2000-08-28 | $33.94 | $39.01 | 38,533 | — | — |
| 2000-08-25 | $33.75 | $38.80 | 53,833 | — | — |
| 2000-08-24 | $33.94 | $39.01 | 88,533 | — | — |
| 2000-08-23 | $32.44 | $37.29 | 68,700 | — | — |
| 2000-08-22 | $32.81 | $37.72 | 20,400 | — | — |
| 2000-08-21 | $31.88 | $36.64 | 24,067 | — | — |
| 2000-08-18 | $31.50 | $36.21 | 70,133 | — | — |
| 2000-08-17 | $31.50 | $36.21 | 91,833 | — | — |
| 2000-08-16 | $30.94 | $35.56 | 251,533 | — | — |
| 2000-08-15 | $31.50 | $36.21 | 278,567 | — | — |
| 2000-08-14 | $33.19 | $38.15 | 77,600 | — | — |
| 2000-08-11 | $33.56 | $38.58 | 19,633 | — | — |
| 2000-08-10 | $33.19 | $38.15 | 26,633 | — | — |
| 2000-08-09 | $33.00 | $37.94 | 48,167 | — | — |
| 2000-08-08 | $33.00 | $37.94 | 26,367 | — | — |
| 2000-08-07 | $34.13 | $39.23 | 36,067 | — | — |
| 2000-08-04 | $33.94 | $39.01 | 33,067 | — | — |
| 2000-08-03 | $34.31 | $39.44 | 20,533 | — | — |
| 2000-08-02 | $33.94 | $39.01 | 37,667 | — | — |
| 2000-08-01 | $34.31 | $39.44 | 39,733 | — | — |
| 2000-07-31 | $33.94 | $39.01 | 20,167 | — | — |
| 2000-07-28 | $32.81 | $37.72 | 31,167 | — | — |
| 2000-07-27 | $32.44 | $37.29 | 28,633 | — | — |
| 2000-07-26 | $33.75 | $38.80 | 34,733 | — | — |
| 2000-07-25 | $32.06 | $36.86 | 33,600 | — | — |
| 2000-07-24 | $33.75 | $38.80 | 54,100 | — | — |
| 2000-07-21 | $34.50 | $39.66 | 43,667 | — | — |
| 2000-07-20 | $35.63 | $40.95 | 52,367 | — | — |
| 2000-07-19 | $35.06 | $40.31 | 49,167 | — | — |
| 2000-07-18 | $34.69 | $39.88 | 46,733 | — | — |
| 2000-07-17 | $35.06 | $40.31 | 71,933 | — | — |
| 2000-07-14 | $34.88 | $40.09 | 43,400 | — | — |
| 2000-07-13 | $34.88 | $40.09 | 35,600 | — | — |
| 2000-07-12 | $35.44 | $40.74 | 41,033 | — | — |
| 2000-07-11 | $35.06 | $40.31 | 41,400 | — | — |
| 2000-07-10 | $35.81 | $41.17 | 39,067 | — | — |
| 2000-07-07 | $36.38 | $41.81 | 33,500 | — | — |
| 2000-07-06 | $37.31 | $42.89 | 25,967 | — | — |
| 2000-07-05 | $37.50 | $43.11 | 161,733 | — | — |
| 2000-07-03 | $37.50 | $43.11 | 50,100 | — | — |
| 2000-06-30 | $37.13 | $42.68 | 79,600 | — | — |
| 2000-06-29 | $38.63 | $44.40 | 61,767 | — | — |
| 2000-06-28 | $40.13 | $46.13 | 43,700 | — | — |
| 2000-06-27 | $39.00 | $44.83 | 38,600 | — | — |
| 2000-06-26 | $38.81 | $44.62 | 21,433 | — | — |
| 2000-06-23 | $37.69 | $43.32 | 68,100 | — | — |
| 2000-06-22 | $37.69 | $43.32 | 45,633 | — | — |
| 2000-06-21 | $38.63 | $44.40 | 29,533 | — | — |
| 2000-06-20 | $38.63 | $44.40 | 49,433 | — | — |
| 2000-06-19 | $37.88 | $43.54 | 51,267 | — | — |
| 2000-06-16 | $39.75 | $45.69 | 67,900 | — | — |
| 2000-06-15 | $40.69 | $46.77 | 46,567 | — | — |
| 2000-06-14 | $39.75 | $45.69 | 21,267 | — | — |
| 2000-06-13 | $39.56 | $45.48 | 23,233 | — | — |
| 2000-06-12 | $39.56 | $45.48 | 39,867 | — | — |
| 2000-06-09 | $37.69 | $43.32 | 52,367 | — | — |
| 2000-06-08 | $39.00 | $44.83 | 48,500 | — | — |
| 2000-06-07 | $41.25 | $47.42 | 41,533 | — | — |
| 2000-06-06 | $42.19 | $48.50 | 46,700 | — | — |
| 2000-06-05 | $41.63 | $47.85 | 48,500 | — | — |
| 2000-06-02 | $40.50 | $46.56 | 58,733 | — | — |
| 2000-06-01 | $39.75 | $45.69 | 19,500 | — | — |
| 2000-05-31 | $38.25 | $43.97 | 55,533 | — | — |
| 2000-05-30 | $40.50 | $46.56 | 59,200 | — | — |
| 2000-05-26 | $38.81 | $44.62 | 100,700 | — | — |
| 2000-05-25 | $38.44 | $44.19 | 30,933 | — | — |
| 2000-05-24 | $38.63 | $44.40 | 42,800 | — | — |
| 2000-05-23 | $38.25 | $43.97 | 28,533 | — | — |
| 2000-05-22 | $39.19 | $45.05 | 19,533 | — | — |
| 2000-05-19 | $41.63 | $47.85 | 39,967 | — | — |
| 2000-05-18 | $41.25 | $47.42 | 68,067 | — | — |
| 2000-05-17 | $40.13 | $46.13 | 73,767 | — | — |
| 2000-05-16 | $42.19 | $48.50 | 53,300 | — | — |
| 2000-05-15 | $42.94 | $49.36 | 78,367 | — | — |
| 2000-05-12 | $44.81 | $51.51 | 128,867 | — | — |
| 2000-05-11 | $40.50 | $46.56 | 158,567 | — | — |
| 2000-05-10 | $39.38 | $45.26 | 233,133 | — | — |
| 2000-05-09 | $35.06 | $40.31 | 169,300 | — | — |
| 2000-05-08 | $32.63 | $37.50 | 111,200 | — | — |
| 2000-05-05 | $32.44 | $37.29 | 62,867 | — | — |
| 2000-05-04 | $33.38 | $38.37 | 69,033 | — | — |
| 2000-05-03 | $30.38 | $34.92 | 43,633 | — | — |
| 2000-05-02 | $30.75 | $35.35 | 90,267 | — | — |
| 2000-05-01 | $31.50 | $36.21 | 92,000 | — | — |
| 2000-04-28 | $30.56 | $35.13 | 108,167 | — | — |
| 2000-04-27 | $30.75 | $35.35 | 40,633 | — | — |
| 2000-04-26 | $30.19 | $34.70 | 125,167 | — | — |
| 2000-04-25 | $30.94 | $35.56 | 33,067 | — | — |
| 2000-04-24 | $30.00 | $34.49 | 29,300 | — | — |
| 2000-04-20 | $30.56 | $35.13 | 31,867 | — | — |
| 2000-04-19 | $30.38 | $34.92 | 41,467 | — | — |
| 2000-04-18 | $30.38 | $34.92 | 43,433 | — | — |
| 2000-04-17 | $30.56 | $35.13 | 42,600 | — | — |
| 2000-04-14 | $30.19 | $34.70 | 37,400 | — | — |
| 2000-04-13 | $30.38 | $34.92 | 58,533 | — | — |
| 2000-04-12 | $30.56 | $35.13 | 183,333 | — | — |
| 2000-04-11 | $30.19 | $34.70 | 60,433 | — | — |
| 2000-04-10 | $30.00 | $34.49 | 56,467 | — | — |
| 2000-04-07 | $30.94 | $35.56 | 55,467 | — | — |
| 2000-04-06 | $31.50 | $36.21 | 57,533 | — | — |
| 2000-04-05 | $30.38 | $34.92 | 77,900 | — | — |
| 2000-04-04 | $30.38 | $34.92 | 127,367 | — | — |
| 2000-04-03 | $29.06 | $33.41 | 203,700 | — | — |
| 2000-03-31 | $26.81 | $30.82 | 178,167 | — | — |
| 2000-03-30 | $25.31 | $29.10 | 109,733 | — | — |
| 2000-03-29 | $27.94 | $32.12 | 64,967 | — | — |
| 2000-03-28 | $28.31 | $32.55 | 56,900 | — | — |
| 2000-03-27 | $28.88 | $33.19 | 137,733 | — | — |
| 2000-03-24 | $27.19 | $31.25 | 57,967 | — | — |
| 2000-03-23 | $27.38 | $31.47 | 76,800 | — | — |
| 2000-03-22 | $28.13 | $32.33 | 42,000 | — | — |
| 2000-03-21 | $29.06 | $33.41 | 23,133 | — | — |
| 2000-03-20 | $28.50 | $32.76 | 24,500 | — | — |
| 2000-03-17 | $29.63 | $34.06 | 86,700 | — | — |
| 2000-03-16 | $27.56 | $31.68 | 56,533 | — | — |
| 2000-03-15 | $25.13 | $28.88 | 37,433 | — | — |
| 2000-03-14 | $24.75 | $28.45 | 32,433 | — | — |
| 2000-03-13 | $24.94 | $28.67 | 33,933 | — | — |
| 2000-03-10 | $25.13 | $28.88 | 114,233 | — | — |
| 2000-03-09 | $25.88 | $29.74 | 122,833 | — | — |
| 2000-03-08 | $24.19 | $27.80 | 74,100 | — | — |
| 2000-03-07 | $23.63 | $27.16 | 85,900 | — | — |
| 2000-03-06 | $24.38 | $28.02 | 396,300 | — | — |
| 2000-03-03 | $24.38 | $28.02 | 105,467 | — | — |
| 2000-03-02 | $25.88 | $29.74 | 196,767 | — | — |
| 2000-03-01 | $26.06 | $29.96 | 90,467 | — | — |
| 2000-02-29 | $28.69 | $32.98 | 61,333 | — | — |
| 2000-02-28 | $28.69 | $32.98 | 40,267 | — | — |
| 2000-02-25 | $27.75 | $31.90 | 59,867 | — | — |
| 2000-02-24 | $28.50 | $32.76 | 22,733 | — | — |
| 2000-02-23 | $29.06 | $33.41 | 50,167 | — | — |
| 2000-02-22 | $29.25 | $33.62 | 37,733 | — | — |
| 2000-02-18 | $28.50 | $32.76 | 27,933 | — | — |
| 2000-02-17 | $29.63 | $34.06 | 29,667 | — | — |
| 2000-02-16 | $28.88 | $33.19 | 80,467 | — | — |
| 2000-02-15 | $30.75 | $35.35 | 27,033 | — | — |
| 2000-02-14 | $30.56 | $35.13 | 26,500 | — | — |
| 2000-02-11 | $30.75 | $35.35 | 29,800 | — | — |
| 2000-02-10 | $31.31 | $36.00 | 44,000 | — | — |
| 2000-02-09 | $31.50 | $36.21 | 33,033 | — | — |
| 2000-02-08 | $31.69 | $36.43 | 30,100 | — | — |
| 2000-02-07 | $32.63 | $37.50 | 406,533 | — | — |
| 2000-02-04 | $32.06 | $36.86 | 61,200 | — | — |
| 2000-02-03 | $31.88 | $36.64 | 52,867 | — | — |
| 2000-02-02 | $32.63 | $37.50 | 47,267 | — | — |
| 2000-02-01 | $32.25 | $37.07 | 89,533 | — | — |
| 2000-01-31 | $33.19 | $38.15 | 71,667 | — | — |
| 2000-01-28 | $32.25 | $37.07 | 62,533 | — | — |
| 2000-01-27 | $33.00 | $37.94 | 65,367 | — | — |
| 2000-01-26 | $34.31 | $39.44 | 117,400 | — | — |
| 2000-01-25 | $35.25 | $40.52 | 44,200 | — | — |
| 2000-01-24 | $36.00 | $41.38 | 108,600 | — | — |
| 2000-01-21 | $36.19 | $41.60 | 44,567 | — | — |
| 2000-01-20 | $36.75 | $42.25 | 48,733 | — | — |
| 2000-01-19 | $35.06 | $40.31 | 15,200 | — | — |
| 2000-01-18 | $33.56 | $38.58 | 45,833 | — | — |
| 2000-01-14 | $34.69 | $39.88 | 31,967 | — | — |
| 2000-01-13 | $35.44 | $40.74 | 46,567 | — | — |
| 2000-01-12 | $36.56 | $42.03 | 28,533 | — | — |
| 2000-01-11 | $36.38 | $41.81 | 31,733 | — | — |
| 2000-01-10 | $36.38 | $41.81 | 45,000 | — | — |
| 2000-01-07 | $37.69 | $43.32 | 21,600 | — | — |
| 2000-01-06 | $36.38 | $41.81 | 27,833 | — | — |
| 2000-01-05 | $36.00 | $41.38 | 26,667 | — | — |
| 2000-01-04 | $34.50 | $39.66 | 28,267 | — | — |
| 2000-01-03 | $36.00 | $41.38 | 34,900 | — | — |