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
- 1985-03-07 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 | $26.50 | $63.72 | 4,700 | — | — |
| 2000-12-28 | $25.75 | $61.92 | 5,000 | — | — |
| 2000-12-27 | $25.38 | $61.02 | 6,600 | — | — |
| 2000-12-26 | $26.50 | $63.72 | 2,000 | — | — |
| 2000-12-22 | $27.00 | $64.93 | 300 | — | — |
| 2000-12-21 | $27.00 | $64.93 | 2,200 | — | — |
| 2000-12-20 | $27.00 | $64.93 | 600 | — | — |
| 2000-12-19 | $27.00 | $64.93 | 2,200 | — | — |
| 2000-12-18 | $27.25 | $65.53 | 4,300 | — | — |
| 2000-12-15 | $28.00 | $67.33 | 36,000 | — | — |
| 2000-12-14 | $28.13 | $67.63 | 100 | — | — |
| 2000-12-13 | $28.25 | $67.93 | 1,200 | — | — |
| 2000-12-12 | $28.00 | $67.33 | 1,200 | — | — |
| 2000-12-11 | $28.75 | $69.13 | 1,200 | — | — |
| 2000-12-08 | $28.25 | $67.93 | 1,100 | — | — |
| 2000-12-07 | $28.38 | $68.23 | 700 | — | — |
| 2000-12-06 | $27.81 | $66.88 | 3,600 | — | — |
| 2000-12-05 | $27.75 | $66.73 | 6,900 | — | — |
| 2000-12-04 | $26.63 | $64.02 | 2,200 | — | — |
| 2000-12-01 | $26.50 | $63.72 | 1,600 | — | — |
| 2000-11-30 | $25.88 | $62.22 | 7,300 | — | — |
| 2000-11-29 | $26.25 | $63.12 | 16,800 | — | — |
| 2000-11-28 | $26.88 | $64.63 | 5,300 | — | — |
| 2000-11-27 | $26.75 | $64.33 | 800 | — | — |
| 2000-11-24 | $26.50 | $63.72 | 1,200 | — | — |
| 2000-11-22 | $26.63 | $64.02 | 3,300 | — | — |
| 2000-11-21 | $27.00 | $64.93 | 600 | — | — |
| 2000-11-20 | $26.75 | $64.33 | 3,600 | — | — |
| 2000-11-17 | $26.88 | $64.63 | 3,400 | — | — |
| 2000-11-16 | $25.88 | $62.22 | 500 | — | — |
| 2000-11-15 | $26.13 | $62.82 | 5,100 | — | — |
| 2000-11-14 | $25.31 | $60.87 | 1,100 | — | — |
| 2000-11-13 | $25.25 | $60.72 | 3,400 | — | — |
| 2000-11-10 | $25.75 | $61.92 | 1,700 | — | — |
| 2000-11-09 | $26.00 | $62.52 | 4,000 | — | — |
| 2000-11-08 | $26.25 | $63.12 | 800 | — | — |
| 2000-11-07 | $26.13 | $62.82 | 2,700 | — | — |
| 2000-11-06 | $26.50 | $63.72 | 4,600 | — | — |
| 2000-11-03 | $26.00 | $62.52 | 4,600 | — | — |
| 2000-11-02 | $26.38 | $63.42 | 3,000 | — | — |
| 2000-11-01 | $26.69 | $64.17 | 4,800 | — | — |
| 2000-10-31 | $26.38 | $63.42 | 2,200 | — | — |
| 2000-10-30 | $26.25 | $63.12 | 6,500 | — | — |
| 2000-10-27 | $25.50 | $60.49 | 100 | — | — |
| 2000-10-26 | $25.25 | $59.90 | 4,700 | — | — |
| 2000-10-25 | $25.00 | $59.30 | 8,700 | — | — |
| 2000-10-24 | $25.50 | $60.49 | 8,700 | — | — |
| 2000-10-23 | $26.00 | $61.68 | 16,800 | — | — |
| 2000-10-20 | $26.00 | $61.68 | 6,800 | — | — |
| 2000-10-19 | $26.00 | $61.68 | 10,900 | — | — |
| 2000-10-18 | $26.25 | $62.27 | 2,400 | — | — |
| 2000-10-17 | $26.50 | $62.86 | 0 | — | — |
| 2000-10-16 | $26.50 | $62.86 | 2,400 | — | — |
| 2000-10-13 | $25.88 | $61.38 | 4,000 | — | — |
| 2000-10-12 | $26.00 | $61.68 | 600 | — | — |
| 2000-10-11 | $26.25 | $62.27 | 1,100 | — | — |
| 2000-10-10 | $26.00 | $61.68 | 1,100 | — | — |
| 2000-10-09 | $25.75 | $61.08 | 2,400 | — | — |
| 2000-10-06 | $26.31 | $62.42 | 2,400 | — | — |
| 2000-10-05 | $26.25 | $62.27 | 3,700 | — | — |
| 2000-10-04 | $26.25 | $62.27 | 5,200 | — | — |
| 2000-10-03 | $26.25 | $62.27 | 5,700 | — | — |
| 2000-10-02 | $26.25 | $62.27 | 9,100 | — | — |
| 2000-09-29 | $26.06 | $61.82 | 1,800 | — | — |
| 2000-09-28 | $26.13 | $61.97 | 400 | — | — |
| 2000-09-27 | $26.25 | $62.27 | 5,300 | — | — |
| 2000-09-26 | $26.50 | $62.86 | 5,100 | — | — |
| 2000-09-25 | $27.63 | $65.53 | 3,300 | — | — |
| 2000-09-22 | $28.50 | $67.61 | 2,500 | — | — |
| 2000-09-21 | $28.50 | $67.61 | 1,700 | — | — |
| 2000-09-20 | $29.00 | $68.79 | 900 | — | — |
| 2000-09-19 | $29.00 | $68.79 | 5,100 | — | — |
| 2000-09-18 | $29.38 | $69.68 | 4,100 | — | — |
| 2000-09-15 | $30.00 | $71.16 | 3,200 | — | — |
| 2000-09-14 | $30.13 | $71.46 | 3,000 | — | — |
| 2000-09-13 | $29.38 | $69.68 | 1,800 | — | — |
| 2000-09-12 | $29.63 | $70.27 | 11,100 | — | — |
| 2000-09-11 | $28.88 | $68.50 | 8,200 | — | — |
| 2000-09-08 | $29.13 | $69.09 | 500 | — | — |
| 2000-09-07 | $28.63 | $67.90 | 600 | — | — |
| 2000-09-06 | $29.00 | $68.79 | 4,100 | — | — |
| 2000-09-05 | $29.13 | $69.09 | 1,100 | — | — |
| 2000-09-01 | $29.13 | $69.09 | 100 | — | — |
| 2000-08-31 | $29.00 | $68.79 | 5,100 | — | — |
| 2000-08-30 | $28.38 | $67.31 | 1,700 | — | — |
| 2000-08-29 | $28.25 | $67.01 | 1,700 | — | — |
| 2000-08-28 | $28.44 | $67.46 | 1,500 | — | — |
| 2000-08-25 | $29.00 | $68.79 | 4,000 | — | — |
| 2000-08-24 | $28.88 | $68.50 | 700 | — | — |
| 2000-08-23 | $28.50 | $67.61 | 200 | — | — |
| 2000-08-22 | $28.75 | $68.20 | 6,700 | — | — |
| 2000-08-21 | $28.06 | $66.57 | 1,600 | — | — |
| 2000-08-18 | $28.00 | $66.42 | 8,500 | — | — |
| 2000-08-17 | $29.50 | $69.98 | 2,100 | — | — |
| 2000-08-16 | $29.63 | $70.27 | 3,200 | — | — |
| 2000-08-15 | $29.50 | $69.98 | 3,200 | — | — |
| 2000-08-14 | $28.88 | $68.50 | 1,600 | — | — |
| 2000-08-11 | $28.50 | $67.61 | 1,100 | — | — |
| 2000-08-10 | $28.13 | $66.72 | 14,200 | — | — |
| 2000-08-09 | $27.75 | $65.83 | 1,100 | — | — |
| 2000-08-08 | $27.19 | $64.49 | 600 | — | — |
| 2000-08-07 | $27.19 | $64.49 | 500 | — | — |
| 2000-08-04 | $27.00 | $64.05 | 200 | — | — |
| 2000-08-03 | $26.75 | $63.45 | 0 | — | — |
| 2000-08-02 | $26.75 | $63.45 | 1,000 | — | — |
| 2000-08-01 | $26.38 | $62.57 | 0 | — | — |
| 2000-07-31 | $26.38 | $62.57 | 1,800 | — | — |
| 2000-07-28 | $26.56 | $63.01 | 23,900 | — | — |
| 2000-07-27 | $26.75 | $62.64 | 7,700 | — | — |
| 2000-07-26 | $27.25 | $63.81 | 2,700 | — | — |
| 2000-07-25 | $27.38 | $64.10 | 1,400 | — | — |
| 2000-07-24 | $27.13 | $63.51 | 4,000 | — | — |
| 2000-07-21 | $26.56 | $62.20 | 1,500 | — | — |
| 2000-07-20 | $27.00 | $63.22 | 1,000 | — | — |
| 2000-07-19 | $27.13 | $63.51 | 3,200 | — | — |
| 2000-07-18 | $26.88 | $62.93 | 2,400 | — | — |
| 2000-07-17 | $26.75 | $62.64 | 1,700 | — | — |
| 2000-07-14 | $27.00 | $63.22 | 1,800 | — | — |
| 2000-07-13 | $26.88 | $62.93 | 1,400 | — | — |
| 2000-07-12 | $26.75 | $62.64 | 2,600 | — | — |
| 2000-07-11 | $26.88 | $62.93 | 1,600 | — | — |
| 2000-07-10 | $27.13 | $63.51 | 7,700 | — | — |
| 2000-07-07 | $26.88 | $62.93 | 9,700 | — | — |
| 2000-07-06 | $27.50 | $64.39 | 5,500 | — | — |
| 2000-07-05 | $27.63 | $64.69 | 4,900 | — | — |
| 2000-07-03 | $26.88 | $62.93 | 2,400 | — | — |
| 2000-06-30 | $26.69 | $62.49 | 8,100 | — | — |
| 2000-06-29 | $26.81 | $62.78 | 1,400 | — | — |
| 2000-06-28 | $26.75 | $62.64 | 2,500 | — | — |
| 2000-06-27 | $27.00 | $63.22 | 1,000 | — | — |
| 2000-06-26 | $27.06 | $63.37 | 15,800 | — | — |
| 2000-06-23 | $27.50 | $64.39 | 1,500 | — | — |
| 2000-06-22 | $27.75 | $64.98 | 2,300 | — | — |
| 2000-06-21 | $27.75 | $64.98 | 500 | — | — |
| 2000-06-20 | $27.69 | $64.83 | 2,500 | — | — |
| 2000-06-19 | $28.00 | $65.56 | 5,500 | — | — |
| 2000-06-16 | $27.38 | $64.10 | 600 | — | — |
| 2000-06-15 | $27.50 | $64.39 | 700 | — | — |
| 2000-06-14 | $27.38 | $64.10 | 2,300 | — | — |
| 2000-06-13 | $27.31 | $63.95 | 2,200 | — | — |
| 2000-06-12 | $27.50 | $64.39 | 7,600 | — | — |
| 2000-06-09 | $27.69 | $64.83 | 1,200 | — | — |
| 2000-06-08 | $28.06 | $65.71 | 4,900 | — | — |
| 2000-06-07 | $28.38 | $66.44 | 7,300 | — | — |
| 2000-06-06 | $27.69 | $64.83 | 2,300 | — | — |
| 2000-06-05 | $27.00 | $63.22 | 400 | — | — |
| 2000-06-02 | $27.25 | $63.81 | 3,700 | — | — |
| 2000-06-01 | $26.88 | $62.93 | 7,400 | — | — |
| 2000-05-31 | $26.00 | $60.88 | 1,100 | — | — |
| 2000-05-30 | $26.25 | $61.47 | 1,900 | — | — |
| 2000-05-26 | $26.38 | $61.76 | 500 | — | — |
| 2000-05-25 | $26.38 | $61.76 | 5,100 | — | — |
| 2000-05-24 | $26.44 | $61.90 | 6,300 | — | — |
| 2000-05-23 | $27.31 | $63.95 | 500 | — | — |
| 2000-05-22 | $27.50 | $64.39 | 1,600 | — | — |
| 2000-05-19 | $27.63 | $64.69 | 800 | — | — |
| 2000-05-18 | $27.25 | $63.81 | 900 | — | — |
| 2000-05-17 | $27.13 | $63.51 | 1,100 | — | — |
| 2000-05-16 | $27.50 | $64.39 | 3,700 | — | — |
| 2000-05-15 | $27.00 | $63.22 | 3,000 | — | — |
| 2000-05-12 | $26.50 | $62.05 | 4,300 | — | — |
| 2000-05-11 | $27.38 | $64.10 | 2,800 | — | — |
| 2000-05-10 | $28.13 | $65.86 | 3,900 | — | — |
| 2000-05-09 | $28.38 | $66.44 | 1,300 | — | — |
| 2000-05-08 | $27.75 | $64.98 | 3,200 | — | — |
| 2000-05-05 | $27.94 | $65.42 | 900 | — | — |
| 2000-05-04 | $27.69 | $64.83 | 1,500 | — | — |
| 2000-05-03 | $27.75 | $64.98 | 4,000 | — | — |
| 2000-05-02 | $27.44 | $64.25 | 3,700 | — | — |
| 2000-05-01 | $28.00 | $65.56 | 4,100 | — | — |
| 2000-04-28 | $27.94 | $65.42 | 2,100 | — | — |
| 2000-04-27 | $28.25 | $66.15 | 29,000 | — | — |
| 2000-04-26 | $29.00 | $67.10 | 6,800 | — | — |
| 2000-04-25 | $29.38 | $67.96 | 300 | — | — |
| 2000-04-24 | $29.31 | $67.82 | 3,300 | — | — |
| 2000-04-20 | $29.63 | $68.54 | 700 | — | — |
| 2000-04-19 | $29.00 | $67.10 | 3,900 | — | — |
| 2000-04-18 | $29.50 | $68.25 | 8,100 | — | — |
| 2000-04-17 | $29.75 | $68.83 | 14,500 | — | — |
| 2000-04-14 | $28.00 | $64.78 | 6,100 | — | — |
| 2000-04-13 | $27.50 | $63.63 | 5,900 | — | — |
| 2000-04-12 | $27.75 | $64.20 | 4,400 | — | — |
| 2000-04-11 | $28.38 | $65.65 | 2,800 | — | — |
| 2000-04-10 | $28.75 | $66.52 | 1,900 | — | — |
| 2000-04-07 | $29.00 | $67.10 | 2,600 | — | — |
| 2000-04-06 | $29.00 | $67.10 | 1,500 | — | — |
| 2000-04-05 | $28.88 | $66.81 | 12,800 | — | — |
| 2000-04-04 | $29.00 | $67.10 | 600 | — | — |
| 2000-04-03 | $29.50 | $68.25 | 2,600 | — | — |
| 2000-03-31 | $29.56 | $68.40 | 5,800 | — | — |
| 2000-03-30 | $30.00 | $69.41 | 4,900 | — | — |
| 2000-03-29 | $30.38 | $70.28 | 2,700 | — | — |
| 2000-03-28 | $31.38 | $72.59 | 2,200 | — | — |
| 2000-03-27 | $31.75 | $73.46 | 9,600 | — | — |
| 2000-03-24 | $30.00 | $69.41 | 0 | — | — |
| 2000-03-23 | $30.00 | $69.41 | 2,700 | — | — |
| 2000-03-22 | $29.63 | $68.54 | 6,100 | — | — |
| 2000-03-21 | $30.13 | $69.70 | 2,500 | — | — |
| 2000-03-20 | $30.25 | $69.99 | 700 | — | — |
| 2000-03-17 | $30.50 | $70.57 | 1,400 | — | — |
| 2000-03-16 | $30.38 | $70.28 | 6,900 | — | — |
| 2000-03-15 | $30.88 | $71.44 | 9,300 | — | — |
| 2000-03-14 | $30.25 | $69.99 | 12,600 | — | — |
| 2000-03-13 | $31.44 | $72.74 | 1,900 | — | — |
| 2000-03-10 | $32.38 | $74.91 | 3,800 | — | — |
| 2000-03-09 | $31.50 | $72.88 | 1,800 | — | — |
| 2000-03-08 | $31.88 | $73.75 | 3,500 | — | — |
| 2000-03-07 | $32.13 | $74.33 | 7,700 | — | — |
| 2000-03-06 | $32.13 | $74.33 | 6,600 | — | — |
| 2000-03-03 | $32.25 | $74.62 | 4,600 | — | — |
| 2000-03-02 | $33.00 | $76.35 | 7,100 | — | — |
| 2000-03-01 | $32.38 | $74.91 | 7,500 | — | — |
| 2000-02-29 | $31.00 | $71.72 | 15,400 | — | — |
| 2000-02-28 | $31.13 | $72.01 | 200 | — | — |
| 2000-02-25 | $31.13 | $72.01 | 6,000 | — | — |
| 2000-02-24 | $32.44 | $75.05 | 3,700 | — | — |
| 2000-02-23 | $33.63 | $77.80 | 10,600 | — | — |
| 2000-02-22 | $33.50 | $77.51 | 2,500 | — | — |
| 2000-02-18 | $33.75 | $78.09 | 2,900 | — | — |
| 2000-02-17 | $33.94 | $78.52 | 10,100 | — | — |
| 2000-02-16 | $33.56 | $77.65 | 4,300 | — | — |
| 2000-02-15 | $32.13 | $74.33 | 2,500 | — | — |
| 2000-02-14 | $33.25 | $76.93 | 6,400 | — | — |
| 2000-02-11 | $33.25 | $76.93 | 5,800 | — | — |
| 2000-02-10 | $33.00 | $76.35 | 2,500 | — | — |
| 2000-02-09 | $33.25 | $76.93 | 11,200 | — | — |
| 2000-02-08 | $33.56 | $77.65 | 5,900 | — | — |
| 2000-02-07 | $33.63 | $77.80 | 7,200 | — | — |
| 2000-02-04 | $33.75 | $78.09 | 5,300 | — | — |
| 2000-02-03 | $33.50 | $77.51 | 9,800 | — | — |
| 2000-02-02 | $33.00 | $76.35 | 7,100 | — | — |
| 2000-02-01 | $33.63 | $77.80 | 5,100 | — | — |
| 2000-01-31 | $34.25 | $79.24 | 32,600 | — | — |
| 2000-01-28 | $33.88 | $78.38 | 25,000 | — | — |
| 2000-01-27 | $33.75 | $77.29 | 7,400 | — | — |
| 2000-01-26 | $34.00 | $77.86 | 14,600 | — | — |
| 2000-01-25 | $33.75 | $77.29 | 9,600 | — | — |
| 2000-01-24 | $34.75 | $79.58 | 20,500 | — | — |
| 2000-01-21 | $33.88 | $77.58 | 6,500 | — | — |
| 2000-01-20 | $33.63 | $77.00 | 3,500 | — | — |
| 2000-01-19 | $32.75 | $75.00 | 7,500 | — | — |
| 2000-01-18 | $30.25 | $69.27 | 11,100 | — | — |
| 2000-01-14 | $32.13 | $73.57 | 12,200 | — | — |
| 2000-01-13 | $33.50 | $76.72 | 2,300 | — | — |
| 2000-01-12 | $33.75 | $77.29 | 6,200 | — | — |
| 2000-01-11 | $34.75 | $79.58 | 800 | — | — |
| 2000-01-10 | $34.25 | $78.43 | 6,300 | — | — |
| 2000-01-07 | $34.00 | $77.86 | 12,400 | — | — |
| 2000-01-06 | $34.13 | $78.15 | 5,700 | — | — |
| 2000-01-05 | $34.00 | $77.86 | 7,000 | — | — |
| 2000-01-04 | $33.75 | $77.29 | 8,400 | — | — |
| 2000-01-03 | $34.50 | $79.01 | 8,900 | — | — |