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
- 1981-07-09 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 | $27.94 | $28.45 | 1,396,400 | — | — |
| 2000-12-28 | $27.84 | $28.35 | 742,000 | — | — |
| 2000-12-27 | $27.94 | $28.45 | 1,224,400 | — | — |
| 2000-12-26 | $26.92 | $27.41 | 1,026,000 | — | — |
| 2000-12-22 | $25.97 | $26.44 | 416,800 | — | — |
| 2000-12-21 | $26.00 | $26.48 | 1,103,600 | — | — |
| 2000-12-20 | $26.81 | $27.30 | 900,400 | — | — |
| 2000-12-19 | $26.31 | $26.79 | 1,121,600 | — | — |
| 2000-12-18 | $26.25 | $26.73 | 1,507,200 | — | — |
| 2000-12-15 | $25.41 | $25.87 | 1,421,600 | — | — |
| 2000-12-14 | $23.98 | $24.42 | 1,271,600 | — | — |
| 2000-12-13 | $24.13 | $24.57 | 2,400,800 | — | — |
| 2000-12-12 | $24.94 | $25.39 | 1,117,600 | — | — |
| 2000-12-11 | $26.11 | $26.59 | 828,800 | — | — |
| 2000-12-08 | $26.09 | $26.57 | 1,082,800 | — | — |
| 2000-12-07 | $25.75 | $26.22 | 826,800 | — | — |
| 2000-12-06 | $25.53 | $26.00 | 1,116,400 | — | — |
| 2000-12-05 | $25.13 | $25.58 | 1,332,400 | — | — |
| 2000-12-04 | $25.25 | $25.71 | 1,323,200 | — | — |
| 2000-12-01 | $25.92 | $26.40 | 2,598,400 | — | — |
| 2000-11-30 | $25.61 | $26.08 | 2,792,000 | — | — |
| 2000-11-29 | $24.22 | $24.66 | 1,548,800 | — | — |
| 2000-11-28 | $23.13 | $23.55 | 3,865,600 | — | — |
| 2000-11-27 | $22.97 | $23.39 | 1,429,200 | — | — |
| 2000-11-24 | $22.05 | $22.45 | 185,600 | — | — |
| 2000-11-22 | $22.06 | $22.47 | 1,021,200 | — | — |
| 2000-11-21 | $22.25 | $22.66 | 858,400 | — | — |
| 2000-11-20 | $21.97 | $22.37 | 840,000 | — | — |
| 2000-11-17 | $22.44 | $22.85 | 1,030,400 | — | — |
| 2000-11-16 | $22.41 | $22.82 | 1,366,400 | — | — |
| 2000-11-15 | $22.81 | $23.23 | 3,065,600 | — | — |
| 2000-11-14 | $21.61 | $22.00 | 2,155,200 | — | — |
| 2000-11-13 | $21.72 | $22.12 | 1,251,600 | — | — |
| 2000-11-10 | $21.63 | $22.02 | 3,374,400 | — | — |
| 2000-11-09 | $21.73 | $22.13 | 1,838,400 | — | — |
| 2000-11-08 | $21.39 | $21.78 | 2,026,000 | — | — |
| 2000-11-07 | $21.64 | $22.04 | 1,380,800 | — | — |
| 2000-11-06 | $20.17 | $20.54 | 1,650,000 | — | — |
| 2000-11-03 | $20.19 | $20.56 | 1,240,800 | — | — |
| 2000-11-02 | $20.20 | $20.57 | 2,117,600 | — | — |
| 2000-11-01 | $19.31 | $19.67 | 3,442,000 | — | — |
| 2000-10-31 | $20.97 | $21.35 | 1,256,800 | — | — |
| 2000-10-30 | $20.72 | $21.10 | 2,988,400 | — | — |
| 2000-10-27 | $20.69 | $21.07 | 1,392,000 | — | — |
| 2000-10-26 | $21.58 | $21.97 | 853,600 | — | — |
| 2000-10-25 | $21.72 | $22.12 | 826,400 | — | — |
| 2000-10-24 | $21.03 | $21.42 | 741,600 | — | — |
| 2000-10-23 | $21.02 | $21.40 | 562,800 | — | — |
| 2000-10-20 | $21.31 | $21.70 | 1,260,400 | — | — |
| 2000-10-19 | $21.39 | $21.78 | 1,482,400 | — | — |
| 2000-10-18 | $20.81 | $21.19 | 2,199,600 | — | — |
| 2000-10-17 | $21.38 | $21.77 | 4,174,000 | — | — |
| 2000-10-16 | $22.38 | $22.78 | 3,070,800 | — | — |
| 2000-10-13 | $21.39 | $21.78 | 2,215,600 | — | — |
| 2000-10-12 | $21.50 | $21.89 | 1,498,400 | — | — |
| 2000-10-11 | $21.64 | $22.04 | 1,280,400 | — | — |
| 2000-10-10 | $21.81 | $22.21 | 1,526,800 | — | — |
| 2000-10-09 | $21.77 | $22.16 | 644,800 | — | — |
| 2000-10-06 | $21.97 | $22.37 | 1,010,000 | — | — |
| 2000-10-05 | $22.22 | $22.63 | 1,799,200 | — | — |
| 2000-10-04 | $21.64 | $22.04 | 1,909,600 | — | — |
| 2000-10-03 | $21.44 | $21.83 | 2,253,200 | — | — |
| 2000-10-02 | $21.34 | $21.73 | 1,852,000 | — | — |
| 2000-09-29 | $21.41 | $21.80 | 2,450,000 | — | — |
| 2000-09-28 | $21.13 | $21.51 | 1,253,600 | — | — |
| 2000-09-27 | $21.22 | $21.61 | 1,212,000 | — | — |
| 2000-09-26 | $21.34 | $21.73 | 1,355,600 | — | — |
| 2000-09-25 | $20.88 | $21.26 | 668,400 | — | — |
| 2000-09-22 | $21.13 | $21.51 | 1,593,600 | — | — |
| 2000-09-21 | $20.50 | $20.88 | 1,028,800 | — | — |
| 2000-09-20 | $20.00 | $20.37 | 2,308,000 | — | — |
| 2000-09-19 | $20.25 | $20.62 | 5,589,200 | — | — |
| 2000-09-18 | $19.05 | $19.40 | 1,715,200 | — | — |
| 2000-09-15 | $18.55 | $18.89 | 1,182,400 | — | — |
| 2000-09-14 | $18.00 | $18.33 | 892,800 | — | — |
| 2000-09-13 | $18.00 | $18.33 | 1,009,600 | — | — |
| 2000-09-12 | $17.19 | $17.50 | 1,034,800 | — | — |
| 2000-09-11 | $16.98 | $17.30 | 342,000 | — | — |
| 2000-09-08 | $16.98 | $17.30 | 366,000 | — | — |
| 2000-09-07 | $16.78 | $17.09 | 449,200 | — | — |
| 2000-09-06 | $17.30 | $17.61 | 353,200 | — | — |
| 2000-09-05 | $17.39 | $17.71 | 379,200 | — | — |
| 2000-09-01 | $17.47 | $17.79 | 503,200 | — | — |
| 2000-08-31 | $17.69 | $18.01 | 1,042,400 | — | — |
| 2000-08-30 | $17.03 | $17.34 | 554,800 | — | — |
| 2000-08-29 | $16.53 | $16.83 | 471,600 | — | — |
| 2000-08-28 | $16.53 | $16.83 | 326,000 | — | — |
| 2000-08-25 | $16.53 | $16.83 | 373,200 | — | — |
| 2000-08-24 | $16.16 | $16.45 | 328,400 | — | — |
| 2000-08-23 | $15.97 | $16.26 | 190,800 | — | — |
| 2000-08-22 | $15.95 | $16.25 | 414,400 | — | — |
| 2000-08-21 | $16.02 | $16.31 | 772,000 | — | — |
| 2000-08-18 | $16.35 | $16.65 | 654,400 | — | — |
| 2000-08-17 | $16.41 | $16.71 | 355,600 | — | — |
| 2000-08-16 | $16.80 | $17.10 | 594,800 | — | — |
| 2000-08-15 | $16.36 | $16.66 | 688,000 | — | — |
| 2000-08-14 | $17.00 | $17.31 | 1,044,800 | — | — |
| 2000-08-11 | $16.94 | $17.25 | 1,174,400 | — | — |
| 2000-08-10 | $16.78 | $17.09 | 500,000 | — | — |
| 2000-08-09 | $16.66 | $16.96 | 185,600 | — | — |
| 2000-08-08 | $16.75 | $17.06 | 597,600 | — | — |
| 2000-08-07 | $16.92 | $17.23 | 348,400 | — | — |
| 2000-08-04 | $17.03 | $17.34 | 2,444,400 | — | — |
| 2000-08-03 | $16.98 | $17.30 | 1,192,800 | — | — |
| 2000-08-02 | $16.97 | $17.28 | 319,200 | — | — |
| 2000-08-01 | $17.02 | $17.33 | 2,878,800 | — | — |
| 2000-07-31 | $16.84 | $17.15 | 1,265,200 | — | — |
| 2000-07-28 | $16.83 | $17.14 | 729,200 | — | — |
| 2000-07-27 | $16.58 | $16.88 | 488,000 | — | — |
| 2000-07-26 | $16.53 | $16.83 | 719,600 | — | — |
| 2000-07-25 | $16.08 | $16.37 | 728,800 | — | — |
| 2000-07-24 | $16.63 | $16.93 | 991,200 | — | — |
| 2000-07-21 | $16.77 | $17.07 | 624,800 | — | — |
| 2000-07-20 | $16.86 | $17.17 | 674,000 | — | — |
| 2000-07-19 | $16.86 | $17.17 | 822,800 | — | — |
| 2000-07-18 | $17.19 | $17.50 | 3,308,800 | — | — |
| 2000-07-17 | $16.95 | $17.26 | 986,000 | — | — |
| 2000-07-14 | $16.23 | $16.53 | 412,800 | — | — |
| 2000-07-13 | $16.47 | $16.77 | 631,600 | — | — |
| 2000-07-12 | $16.98 | $17.30 | 623,200 | — | — |
| 2000-07-11 | $16.95 | $17.26 | 754,800 | — | — |
| 2000-07-10 | $16.97 | $17.28 | 1,042,000 | — | — |
| 2000-07-07 | $16.95 | $17.26 | 428,800 | — | — |
| 2000-07-06 | $17.03 | $17.34 | 1,083,200 | — | — |
| 2000-07-05 | $17.00 | $17.31 | 1,144,000 | — | — |
| 2000-07-03 | $16.66 | $16.96 | 728,000 | — | — |
| 2000-06-30 | $16.38 | $16.67 | 2,407,600 | — | — |
| 2000-06-29 | $17.52 | $17.84 | 1,351,600 | — | — |
| 2000-06-28 | $17.48 | $17.80 | 1,740,000 | — | — |
| 2000-06-27 | $17.25 | $17.57 | 1,161,200 | — | — |
| 2000-06-26 | $16.66 | $16.96 | 1,531,600 | — | — |
| 2000-06-23 | $16.52 | $16.82 | 2,262,000 | — | — |
| 2000-06-22 | $16.78 | $17.09 | 3,348,400 | — | — |
| 2000-06-21 | $16.02 | $16.31 | 2,325,200 | — | — |
| 2000-06-20 | $16.13 | $16.42 | 4,123,200 | — | — |
| 2000-06-19 | $15.58 | $15.86 | 4,560,400 | — | — |
| 2000-06-16 | $16.06 | $16.36 | 3,242,800 | — | — |
| 2000-06-15 | $16.28 | $16.58 | 3,612,400 | — | — |
| 2000-06-14 | $14.86 | $15.13 | 2,845,600 | — | — |
| 2000-06-13 | $14.11 | $14.37 | 1,762,800 | — | — |
| 2000-06-12 | $14.75 | $15.02 | 399,200 | — | — |
| 2000-06-09 | $14.06 | $14.32 | 465,600 | — | — |
| 2000-06-08 | $14.05 | $14.30 | 508,400 | — | — |
| 2000-06-07 | $14.06 | $14.32 | 534,800 | — | — |
| 2000-06-06 | $14.05 | $14.30 | 447,600 | — | — |
| 2000-06-05 | $14.13 | $14.38 | 823,200 | — | — |
| 2000-06-02 | $14.11 | $14.37 | 782,400 | — | — |
| 2000-06-01 | $13.69 | $13.94 | 575,600 | — | — |
| 2000-05-31 | $13.28 | $13.52 | 995,600 | — | — |
| 2000-05-30 | $14.00 | $14.26 | 596,800 | — | — |
| 2000-05-26 | $13.81 | $14.07 | 196,800 | — | — |
| 2000-05-25 | $13.97 | $14.22 | 1,070,800 | — | — |
| 2000-05-24 | $13.89 | $14.14 | 930,000 | — | — |
| 2000-05-23 | $13.73 | $13.99 | 726,800 | — | — |
| 2000-05-22 | $13.22 | $13.46 | 367,600 | — | — |
| 2000-05-19 | $13.44 | $13.68 | 469,200 | — | — |
| 2000-05-18 | $13.66 | $13.91 | 565,600 | — | — |
| 2000-05-17 | $13.41 | $13.65 | 576,800 | — | — |
| 2000-05-16 | $13.77 | $14.02 | 391,200 | — | — |
| 2000-05-15 | $13.95 | $14.21 | 388,800 | — | — |
| 2000-05-12 | $13.56 | $13.81 | 360,000 | — | — |
| 2000-05-11 | $13.91 | $14.16 | 493,200 | — | — |
| 2000-05-10 | $13.19 | $13.43 | 456,000 | — | — |
| 2000-05-09 | $13.88 | $14.13 | 243,600 | — | — |
| 2000-05-08 | $13.66 | $13.91 | 190,400 | — | — |
| 2000-05-05 | $13.63 | $13.87 | 287,600 | — | — |
| 2000-05-04 | $13.72 | $13.97 | 921,200 | — | — |
| 2000-05-03 | $13.20 | $13.44 | 374,400 | — | — |
| 2000-05-02 | $13.80 | $14.05 | 502,800 | — | — |
| 2000-05-01 | $13.75 | $14.00 | 914,800 | — | — |
| 2000-04-28 | $13.69 | $13.94 | 499,600 | — | — |
| 2000-04-27 | $13.30 | $13.54 | 643,600 | — | — |
| 2000-04-26 | $13.72 | $13.97 | 972,400 | — | — |
| 2000-04-25 | $13.98 | $14.24 | 975,600 | — | — |
| 2000-04-24 | $13.42 | $13.67 | 637,600 | — | — |
| 2000-04-20 | $13.47 | $13.72 | 944,400 | — | — |
| 2000-04-19 | $13.11 | $13.35 | 616,800 | — | — |
| 2000-04-18 | $13.00 | $13.24 | 1,206,800 | — | — |
| 2000-04-17 | $12.59 | $12.82 | 1,036,000 | — | — |
| 2000-04-14 | $12.80 | $13.03 | 821,600 | — | — |
| 2000-04-13 | $13.28 | $13.52 | 610,000 | — | — |
| 2000-04-12 | $13.48 | $13.73 | 1,599,600 | — | — |
| 2000-04-11 | $13.00 | $13.24 | 532,000 | — | — |
| 2000-04-10 | $12.92 | $13.16 | 765,200 | — | — |
| 2000-04-07 | $12.67 | $12.90 | 389,600 | — | — |
| 2000-04-06 | $12.69 | $12.92 | 758,400 | — | — |
| 2000-04-05 | $12.52 | $12.74 | 906,400 | — | — |
| 2000-04-04 | $12.38 | $12.60 | 1,647,200 | — | — |
| 2000-04-03 | $12.25 | $12.47 | 462,000 | — | — |
| 2000-03-31 | $12.25 | $12.47 | 1,278,000 | — | — |
| 2000-03-30 | $11.33 | $11.54 | 429,200 | — | — |
| 2000-03-29 | $10.84 | $11.04 | 548,000 | — | — |
| 2000-03-28 | $10.80 | $10.99 | 423,600 | — | — |
| 2000-03-27 | $10.92 | $11.12 | 489,600 | — | — |
| 2000-03-24 | $11.13 | $11.33 | 442,000 | — | — |
| 2000-03-23 | $10.97 | $11.17 | 220,800 | — | — |
| 2000-03-22 | $11.05 | $11.25 | 788,000 | — | — |
| 2000-03-21 | $10.69 | $10.88 | 198,000 | — | — |
| 2000-03-20 | $10.47 | $10.66 | 408,400 | — | — |
| 2000-03-17 | $10.42 | $10.61 | 433,200 | — | — |
| 2000-03-16 | $10.44 | $10.63 | 1,466,400 | — | — |
| 2000-03-15 | $9.95 | $10.14 | 475,200 | — | — |
| 2000-03-14 | $9.92 | $10.10 | 345,600 | — | — |
| 2000-03-13 | $9.86 | $10.04 | 413,600 | — | — |
| 2000-03-10 | $9.88 | $10.06 | 250,800 | — | — |
| 2000-03-09 | $10.03 | $10.21 | 545,200 | — | — |
| 2000-03-08 | $9.78 | $9.96 | 510,800 | — | — |
| 2000-03-07 | $9.78 | $9.96 | 443,200 | — | — |
| 2000-03-06 | $10.08 | $10.26 | 392,000 | — | — |
| 2000-03-03 | $10.34 | $10.53 | 584,800 | — | — |
| 2000-03-02 | $10.44 | $10.63 | 520,800 | — | — |
| 2000-03-01 | $10.02 | $10.20 | 452,800 | — | — |
| 2000-02-29 | $9.72 | $9.90 | 568,400 | — | — |
| 2000-02-28 | $9.58 | $9.75 | 874,400 | — | — |
| 2000-02-25 | $9.88 | $10.06 | 568,400 | — | — |
| 2000-02-24 | $9.72 | $9.90 | 694,400 | — | — |
| 2000-02-23 | $9.97 | $10.15 | 770,000 | — | — |
| 2000-02-22 | $10.08 | $10.26 | 1,105,600 | — | — |
| 2000-02-18 | $10.22 | $10.41 | 958,400 | — | — |
| 2000-02-17 | $10.63 | $10.82 | 774,000 | — | — |
| 2000-02-16 | $10.78 | $10.98 | 565,600 | — | — |
| 2000-02-15 | $11.56 | $11.77 | 1,029,200 | — | — |
| 2000-02-14 | $11.05 | $11.25 | 300,800 | — | — |
| 2000-02-11 | $11.31 | $11.52 | 342,400 | — | — |
| 2000-02-10 | $11.39 | $11.60 | 766,800 | — | — |
| 2000-02-09 | $11.50 | $11.71 | 371,600 | — | — |
| 2000-02-08 | $11.78 | $12.00 | 426,400 | — | — |
| 2000-02-07 | $11.94 | $12.16 | 238,000 | — | — |
| 2000-02-04 | $12.13 | $12.35 | 808,800 | — | — |
| 2000-02-03 | $12.02 | $12.24 | 812,000 | — | — |
| 2000-02-02 | $11.50 | $11.71 | 538,000 | — | — |
| 2000-02-01 | $11.27 | $11.47 | 574,800 | — | — |
| 2000-01-31 | $11.17 | $11.38 | 377,600 | — | — |
| 2000-01-28 | $11.25 | $11.46 | 526,800 | — | — |
| 2000-01-27 | $11.50 | $11.71 | 813,200 | — | — |
| 2000-01-26 | $11.64 | $11.85 | 775,200 | — | — |
| 2000-01-25 | $11.86 | $12.08 | 998,400 | — | — |
| 2000-01-24 | $12.00 | $12.22 | 1,110,400 | — | — |
| 2000-01-21 | $12.00 | $12.22 | 1,683,600 | — | — |
| 2000-01-20 | $12.00 | $12.22 | 1,220,800 | — | — |
| 2000-01-19 | $11.14 | $11.34 | 782,800 | — | — |
| 2000-01-18 | $11.44 | $11.65 | 230,400 | — | — |
| 2000-01-14 | $11.45 | $11.66 | 858,800 | — | — |
| 2000-01-13 | $11.50 | $11.71 | 556,800 | — | — |
| 2000-01-12 | $11.08 | $11.28 | 360,400 | — | — |
| 2000-01-11 | $11.13 | $11.33 | 1,100,400 | — | — |
| 2000-01-10 | $11.58 | $11.79 | 1,233,600 | — | — |
| 2000-01-07 | $11.05 | $11.25 | 1,452,400 | — | — |
| 2000-01-06 | $10.20 | $10.39 | 1,078,400 | — | — |
| 2000-01-05 | $9.50 | $9.67 | 532,000 | — | — |
| 2000-01-04 | $9.13 | $9.29 | 290,800 | — | — |
| 2000-01-03 | $9.31 | $9.48 | 535,200 | — | — |