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
- 1986-11-06 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 | $26.88 | $34.47 | 632,600 | — | — |
| 2000-12-28 | $27.06 | $34.71 | 1,028,400 | — | — |
| 2000-12-27 | $26.63 | $34.15 | 838,500 | — | — |
| 2000-12-26 | $25.94 | $33.26 | 525,500 | — | — |
| 2000-12-22 | $26.38 | $33.83 | 622,500 | — | — |
| 2000-12-21 | $26.38 | $33.83 | 973,200 | — | — |
| 2000-12-20 | $26.38 | $33.83 | 837,200 | — | — |
| 2000-12-19 | $27.00 | $34.63 | 848,400 | — | — |
| 2000-12-18 | $27.19 | $34.87 | 769,900 | — | — |
| 2000-12-15 | $26.69 | $34.23 | 896,700 | — | — |
| 2000-12-14 | $26.75 | $34.31 | 1,224,600 | — | — |
| 2000-12-13 | $28.25 | $36.23 | 506,900 | — | — |
| 2000-12-12 | $28.44 | $36.47 | 541,900 | — | — |
| 2000-12-11 | $28.06 | $35.99 | 608,300 | — | — |
| 2000-12-08 | $27.88 | $35.75 | 925,500 | — | — |
| 2000-12-07 | $27.38 | $35.11 | 495,300 | — | — |
| 2000-12-06 | $27.44 | $35.19 | 620,100 | — | — |
| 2000-12-05 | $27.63 | $35.43 | 470,200 | — | — |
| 2000-12-04 | $27.44 | $35.19 | 659,000 | — | — |
| 2000-12-01 | $27.44 | $35.19 | 835,500 | — | — |
| 2000-11-30 | $27.00 | $34.63 | 812,600 | — | — |
| 2000-11-29 | $26.94 | $34.55 | 363,400 | — | — |
| 2000-11-28 | $26.81 | $34.39 | 827,400 | — | — |
| 2000-11-27 | $26.38 | $33.83 | 405,900 | — | — |
| 2000-11-24 | $26.06 | $33.43 | 548,700 | — | — |
| 2000-11-22 | $25.81 | $33.10 | 844,000 | — | — |
| 2000-11-21 | $27.25 | $34.95 | 475,800 | — | — |
| 2000-11-20 | $26.63 | $34.15 | 898,600 | — | — |
| 2000-11-17 | $27.81 | $35.67 | 596,400 | — | — |
| 2000-11-16 | $27.56 | $35.35 | 542,900 | — | — |
| 2000-11-15 | $27.31 | $35.03 | 1,529,900 | — | — |
| 2000-11-14 | $28.56 | $36.63 | 1,043,400 | — | — |
| 2000-11-13 | $29.06 | $37.27 | 635,000 | — | — |
| 2000-11-10 | $29.63 | $37.99 | 602,400 | — | — |
| 2000-11-09 | $29.31 | $37.59 | 677,000 | — | — |
| 2000-11-08 | $28.94 | $37.11 | 557,400 | — | — |
| 2000-11-07 | $27.94 | $35.83 | 431,300 | — | — |
| 2000-11-06 | $28.00 | $35.91 | 613,300 | — | — |
| 2000-11-03 | $27.75 | $35.59 | 537,300 | — | — |
| 2000-11-02 | $27.94 | $35.83 | 599,100 | — | — |
| 2000-11-01 | $28.69 | $36.79 | 610,300 | — | — |
| 2000-10-31 | $28.25 | $36.23 | 636,400 | — | — |
| 2000-10-30 | $28.25 | $36.23 | 891,200 | — | — |
| 2000-10-27 | $27.19 | $34.87 | 949,900 | — | — |
| 2000-10-26 | $26.88 | $34.47 | 529,600 | — | — |
| 2000-10-25 | $27.50 | $35.08 | 572,000 | — | — |
| 2000-10-24 | $27.88 | $35.56 | 864,300 | — | — |
| 2000-10-23 | $26.81 | $34.20 | 372,200 | — | — |
| 2000-10-20 | $27.00 | $34.44 | 1,314,100 | — | — |
| 2000-10-19 | $26.81 | $34.20 | 714,300 | — | — |
| 2000-10-18 | $26.13 | $33.33 | 950,400 | — | — |
| 2000-10-17 | $26.88 | $34.28 | 627,100 | — | — |
| 2000-10-16 | $26.94 | $34.36 | 845,400 | — | — |
| 2000-10-13 | $27.00 | $34.44 | 1,028,900 | — | — |
| 2000-10-12 | $28.63 | $36.51 | 2,619,700 | — | — |
| 2000-10-11 | $29.06 | $37.07 | 1,603,900 | — | — |
| 2000-10-10 | $29.06 | $37.07 | 2,111,300 | — | — |
| 2000-10-09 | $29.06 | $37.07 | 1,795,200 | — | — |
| 2000-10-06 | $28.31 | $36.12 | 2,473,600 | — | — |
| 2000-10-05 | $27.50 | $35.08 | 612,800 | — | — |
| 2000-10-04 | $27.44 | $35.00 | 1,327,000 | — | — |
| 2000-10-03 | $26.50 | $33.80 | 664,900 | — | — |
| 2000-10-02 | $27.13 | $34.60 | 700,300 | — | — |
| 2000-09-29 | $27.25 | $34.76 | 937,400 | — | — |
| 2000-09-28 | $26.69 | $34.04 | 772,500 | — | — |
| 2000-09-27 | $25.38 | $32.37 | 813,300 | — | — |
| 2000-09-26 | $25.31 | $32.29 | 909,000 | — | — |
| 2000-09-25 | $24.88 | $31.73 | 536,900 | — | — |
| 2000-09-22 | $25.00 | $31.89 | 1,075,400 | — | — |
| 2000-09-21 | $24.06 | $30.69 | 1,007,400 | — | — |
| 2000-09-20 | $23.50 | $29.98 | 870,700 | — | — |
| 2000-09-19 | $23.00 | $29.34 | 512,100 | — | — |
| 2000-09-18 | $22.69 | $28.94 | 741,900 | — | — |
| 2000-09-15 | $23.25 | $29.66 | 689,500 | — | — |
| 2000-09-14 | $23.81 | $30.38 | 778,100 | — | — |
| 2000-09-13 | $23.13 | $29.50 | 616,600 | — | — |
| 2000-09-12 | $23.44 | $29.90 | 1,135,700 | — | — |
| 2000-09-11 | $23.19 | $29.58 | 1,035,800 | — | — |
| 2000-09-08 | $22.00 | $28.06 | 691,700 | — | — |
| 2000-09-07 | $22.06 | $28.14 | 927,500 | — | — |
| 2000-09-06 | $22.06 | $28.14 | 1,018,900 | — | — |
| 2000-09-05 | $21.44 | $27.35 | 1,220,200 | — | — |
| 2000-09-01 | $20.75 | $26.47 | 600,200 | — | — |
| 2000-08-31 | $21.70 | $27.68 | 1,341,500 | — | — |
| 2000-08-30 | $21.19 | $27.03 | 1,307,000 | — | — |
| 2000-08-29 | $20.75 | $26.47 | 664,500 | — | — |
| 2000-08-28 | $20.88 | $26.63 | 1,443,900 | — | — |
| 2000-08-25 | $19.63 | $25.03 | 1,460,900 | — | — |
| 2000-08-24 | $20.13 | $25.67 | 1,239,500 | — | — |
| 2000-08-23 | $20.88 | $26.63 | 579,600 | — | — |
| 2000-08-22 | $21.25 | $27.11 | 760,200 | — | — |
| 2000-08-21 | $20.69 | $26.39 | 607,900 | — | — |
| 2000-08-18 | $20.56 | $26.23 | 976,300 | — | — |
| 2000-08-17 | $20.81 | $26.55 | 814,300 | — | — |
| 2000-08-16 | $20.94 | $26.71 | 963,800 | — | — |
| 2000-08-15 | $21.75 | $27.74 | 899,400 | — | — |
| 2000-08-14 | $22.25 | $28.38 | 1,474,600 | — | — |
| 2000-08-11 | $22.06 | $28.14 | 1,192,200 | — | — |
| 2000-08-10 | $21.75 | $27.74 | 4,629,300 | — | — |
| 2000-08-09 | $24.31 | $31.01 | 808,300 | — | — |
| 2000-08-08 | $23.56 | $30.06 | 1,022,600 | — | — |
| 2000-08-07 | $23.69 | $30.22 | 469,200 | — | — |
| 2000-08-04 | $23.50 | $29.98 | 1,122,900 | — | — |
| 2000-08-03 | $22.81 | $29.10 | 561,100 | — | — |
| 2000-08-02 | $22.38 | $28.54 | 975,100 | — | — |
| 2000-08-01 | $22.63 | $28.86 | 532,100 | — | — |
| 2000-07-31 | $23.00 | $29.34 | 1,085,700 | — | — |
| 2000-07-28 | $23.50 | $29.98 | 1,173,500 | — | — |
| 2000-07-27 | $24.00 | $30.61 | 4,815,500 | — | — |
| 2000-07-26 | $20.44 | $25.88 | 797,900 | — | — |
| 2000-07-25 | $20.69 | $26.20 | 1,088,500 | — | — |
| 2000-07-24 | $19.75 | $25.01 | 333,300 | — | — |
| 2000-07-21 | $19.63 | $24.85 | 1,721,900 | — | — |
| 2000-07-20 | $20.06 | $25.41 | 570,400 | — | — |
| 2000-07-19 | $20.06 | $25.41 | 1,206,800 | — | — |
| 2000-07-18 | $19.75 | $25.01 | 1,122,800 | — | — |
| 2000-07-17 | $21.00 | $26.59 | 439,700 | — | — |
| 2000-07-14 | $21.00 | $26.59 | 902,800 | — | — |
| 2000-07-13 | $20.75 | $26.28 | 622,400 | — | — |
| 2000-07-12 | $20.94 | $26.51 | 917,100 | — | — |
| 2000-07-11 | $21.06 | $26.67 | 551,800 | — | — |
| 2000-07-10 | $21.81 | $27.62 | 651,900 | — | — |
| 2000-07-07 | $21.44 | $27.15 | 603,200 | — | — |
| 2000-07-06 | $21.13 | $26.75 | 479,900 | — | — |
| 2000-07-05 | $21.13 | $26.75 | 653,200 | — | — |
| 2000-07-03 | $20.50 | $25.96 | 302,700 | — | — |
| 2000-06-30 | $20.06 | $25.41 | 938,500 | — | — |
| 2000-06-29 | $19.88 | $25.17 | 399,600 | — | — |
| 2000-06-28 | $20.02 | $25.35 | 574,300 | — | — |
| 2000-06-27 | $20.00 | $25.33 | 623,300 | — | — |
| 2000-06-26 | $20.06 | $25.41 | 1,106,100 | — | — |
| 2000-06-23 | $20.00 | $25.33 | 777,000 | — | — |
| 2000-06-22 | $20.25 | $25.64 | 2,796,600 | — | — |
| 2000-06-21 | $20.44 | $25.88 | 506,900 | — | — |
| 2000-06-20 | $20.25 | $25.64 | 644,600 | — | — |
| 2000-06-19 | $20.38 | $25.80 | 634,500 | — | — |
| 2000-06-16 | $20.84 | $26.40 | 836,500 | — | — |
| 2000-06-15 | $21.13 | $26.75 | 644,000 | — | — |
| 2000-06-14 | $21.63 | $27.39 | 324,900 | — | — |
| 2000-06-13 | $22.00 | $27.86 | 615,300 | — | — |
| 2000-06-12 | $21.41 | $27.11 | 2,168,700 | — | — |
| 2000-06-09 | $22.44 | $28.41 | 277,200 | — | — |
| 2000-06-08 | $22.50 | $28.49 | 770,800 | — | — |
| 2000-06-07 | $22.94 | $29.05 | 888,700 | — | — |
| 2000-06-06 | $23.00 | $29.13 | 774,100 | — | — |
| 2000-06-05 | $23.19 | $29.36 | 751,200 | — | — |
| 2000-06-02 | $23.94 | $30.31 | 1,765,700 | — | — |
| 2000-06-01 | $24.50 | $31.03 | 1,768,400 | — | — |
| 2000-05-31 | $22.69 | $28.73 | 1,835,900 | — | — |
| 2000-05-30 | $21.00 | $26.59 | 1,018,200 | — | — |
| 2000-05-26 | $20.81 | $26.36 | 755,200 | — | — |
| 2000-05-25 | $20.31 | $25.72 | 983,100 | — | — |
| 2000-05-24 | $21.25 | $26.91 | 2,023,900 | — | — |
| 2000-05-23 | $21.63 | $27.39 | 1,302,000 | — | — |
| 2000-05-22 | $21.13 | $26.75 | 1,292,100 | — | — |
| 2000-05-19 | $20.19 | $25.56 | 2,227,400 | — | — |
| 2000-05-18 | $20.50 | $25.96 | 1,726,700 | — | — |
| 2000-05-17 | $19.44 | $24.61 | 738,700 | — | — |
| 2000-05-16 | $19.81 | $25.09 | 1,115,700 | — | — |
| 2000-05-15 | $19.44 | $24.61 | 764,600 | — | — |
| 2000-05-12 | $19.06 | $24.14 | 776,400 | — | — |
| 2000-05-11 | $19.06 | $24.14 | 1,305,600 | — | — |
| 2000-05-10 | $18.56 | $23.51 | 969,600 | — | — |
| 2000-05-09 | $18.56 | $23.51 | 741,400 | — | — |
| 2000-05-08 | $19.06 | $24.14 | 1,905,500 | — | — |
| 2000-05-05 | $18.44 | $23.35 | 1,638,300 | — | — |
| 2000-05-04 | $18.00 | $22.79 | 3,990,200 | — | — |
| 2000-05-03 | $15.38 | $19.47 | 845,200 | — | — |
| 2000-05-02 | $16.56 | $20.97 | 877,800 | — | — |
| 2000-05-01 | $16.81 | $21.29 | 1,413,200 | — | — |
| 2000-04-28 | $17.00 | $21.53 | 1,785,600 | — | — |
| 2000-04-27 | $15.31 | $19.39 | 676,500 | — | — |
| 2000-04-26 | $16.38 | $20.74 | 936,000 | — | — |
| 2000-04-25 | $16.38 | $20.74 | 812,500 | — | — |
| 2000-04-24 | $15.63 | $19.79 | 739,800 | — | — |
| 2000-04-20 | $15.88 | $20.10 | 662,100 | — | — |
| 2000-04-19 | $15.63 | $19.79 | 882,000 | — | — |
| 2000-04-18 | $15.75 | $19.76 | 893,700 | — | — |
| 2000-04-17 | $15.81 | $19.84 | 1,099,600 | — | — |
| 2000-04-14 | $16.31 | $20.46 | 1,655,600 | — | — |
| 2000-04-13 | $16.81 | $21.09 | 1,154,500 | — | — |
| 2000-04-12 | $17.06 | $21.40 | 1,351,700 | — | — |
| 2000-04-11 | $16.75 | $21.01 | 787,300 | — | — |
| 2000-04-10 | $17.00 | $21.33 | 1,058,200 | — | — |
| 2000-04-07 | $16.63 | $20.86 | 1,235,900 | — | — |
| 2000-04-06 | $17.06 | $21.40 | 1,002,400 | — | — |
| 2000-04-05 | $17.00 | $21.33 | 1,237,100 | — | — |
| 2000-04-04 | $16.63 | $20.86 | 2,424,300 | — | — |
| 2000-04-03 | $17.31 | $21.72 | 3,268,500 | — | — |
| 2000-03-31 | $16.94 | $21.25 | 4,753,700 | — | — |
| 2000-03-30 | $16.13 | $20.23 | 4,215,500 | — | — |
| 2000-03-29 | $15.00 | $18.82 | 1,716,200 | — | — |
| 2000-03-28 | $14.63 | $18.35 | 1,548,700 | — | — |
| 2000-03-27 | $14.25 | $17.88 | 1,496,900 | — | — |
| 2000-03-24 | $14.13 | $17.72 | 1,702,200 | — | — |
| 2000-03-23 | $14.75 | $18.50 | 3,666,200 | — | — |
| 2000-03-22 | $13.25 | $16.62 | 2,026,200 | — | — |
| 2000-03-21 | $13.69 | $17.17 | 1,776,200 | — | — |
| 2000-03-20 | $13.75 | $17.25 | 1,197,600 | — | — |
| 2000-03-17 | $13.94 | $17.48 | 1,716,500 | — | — |
| 2000-03-16 | $14.00 | $17.56 | 3,109,300 | — | — |
| 2000-03-15 | $13.50 | $16.94 | 2,156,100 | — | — |
| 2000-03-14 | $12.06 | $15.13 | 2,024,700 | — | — |
| 2000-03-13 | $12.19 | $15.29 | 1,838,200 | — | — |
| 2000-03-10 | $12.31 | $15.45 | 2,045,900 | — | — |
| 2000-03-09 | $12.81 | $16.07 | 1,128,300 | — | — |
| 2000-03-08 | $13.06 | $16.39 | 1,653,700 | — | — |
| 2000-03-07 | $13.38 | $16.78 | 1,465,300 | — | — |
| 2000-03-06 | $13.56 | $17.01 | 1,560,600 | — | — |
| 2000-03-03 | $13.94 | $17.48 | 1,360,600 | — | — |
| 2000-03-02 | $14.00 | $17.56 | 2,084,400 | — | — |
| 2000-03-01 | $15.13 | $18.97 | 3,220,400 | — | — |
| 2000-02-29 | $13.38 | $16.78 | 2,367,700 | — | — |
| 2000-02-28 | $13.94 | $17.48 | 1,312,700 | — | — |
| 2000-02-25 | $13.94 | $17.48 | 2,141,600 | — | — |
| 2000-02-24 | $13.50 | $16.94 | 2,369,200 | — | — |
| 2000-02-23 | $13.88 | $17.41 | 2,048,800 | — | — |
| 2000-02-22 | $14.38 | $18.03 | 2,121,600 | — | — |
| 2000-02-18 | $14.25 | $17.88 | 3,060,100 | — | — |
| 2000-02-17 | $15.06 | $18.90 | 8,587,100 | — | — |
| 2000-02-16 | $13.25 | $16.62 | 4,333,100 | — | — |
| 2000-02-15 | $13.44 | $16.86 | 6,253,900 | — | — |
| 2000-02-14 | $14.19 | $17.80 | 7,098,500 | — | — |
| 2000-02-11 | $15.00 | $18.82 | 11,680,000 | — | — |
| 2000-02-10 | $15.81 | $19.84 | 18,414,900 | — | — |
| 2000-02-09 | $25.69 | $32.22 | 767,300 | — | — |
| 2000-02-08 | $25.81 | $32.38 | 719,400 | — | — |
| 2000-02-07 | $26.31 | $33.01 | 367,000 | — | — |
| 2000-02-04 | $26.50 | $33.24 | 549,000 | — | — |
| 2000-02-03 | $26.44 | $33.16 | 814,800 | — | — |
| 2000-02-02 | $25.94 | $32.54 | 574,700 | — | — |
| 2000-02-01 | $26.31 | $33.01 | 672,200 | — | — |
| 2000-01-31 | $26.75 | $33.56 | 590,200 | — | — |
| 2000-01-28 | $25.94 | $32.54 | 513,700 | — | — |
| 2000-01-27 | $26.44 | $33.16 | 809,400 | — | — |
| 2000-01-26 | $27.50 | $34.31 | 842,500 | — | — |
| 2000-01-25 | $26.63 | $33.22 | 524,800 | — | — |
| 2000-01-24 | $26.69 | $33.30 | 772,200 | — | — |
| 2000-01-21 | $26.75 | $33.38 | 1,120,600 | — | — |
| 2000-01-20 | $27.63 | $34.47 | 915,100 | — | — |
| 2000-01-19 | $29.06 | $36.26 | 653,400 | — | — |
| 2000-01-18 | $29.38 | $36.65 | 510,600 | — | — |
| 2000-01-14 | $29.44 | $36.73 | 961,500 | — | — |
| 2000-01-13 | $29.38 | $36.65 | 668,600 | — | — |
| 2000-01-12 | $29.13 | $36.34 | 805,200 | — | — |
| 2000-01-11 | $29.50 | $36.81 | 936,900 | — | — |
| 2000-01-10 | $29.88 | $37.28 | 913,000 | — | — |
| 2000-01-07 | $30.00 | $37.43 | 852,000 | — | — |
| 2000-01-06 | $29.56 | $36.89 | 890,400 | — | — |
| 2000-01-05 | $28.94 | $36.11 | 680,300 | — | — |
| 2000-01-04 | $29.94 | $37.35 | 450,500 | — | — |
| 2000-01-03 | $30.50 | $38.06 | 599,800 | — | — |