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 | $28.03 | $53.18 | 117,412 | — | — |
| 2000-12-28 | $28.49 | $54.05 | 212,272 | — | — |
| 2000-12-27 | $27.89 | $52.92 | 246,443 | — | — |
| 2000-12-26 | $27.80 | $52.75 | 28,567 | — | — |
| 2000-12-22 | $27.80 | $52.75 | 139,282 | — | — |
| 2000-12-21 | $27.89 | $52.92 | 95,816 | — | — |
| 2000-12-20 | $28.26 | $53.62 | 88,845 | — | — |
| 2000-12-19 | $28.35 | $53.79 | 97,456 | — | — |
| 2000-12-18 | $28.30 | $53.70 | 1,271,445 | — | — |
| 2000-12-15 | $27.94 | $53.01 | 2,413,995 | — | — |
| 2000-12-14 | $27.71 | $52.58 | 113,312 | — | — |
| 2000-12-13 | $27.85 | $52.84 | 225,667 | — | — |
| 2000-12-12 | $27.62 | $52.40 | 606,608 | — | — |
| 2000-12-11 | $27.76 | $52.66 | 556,035 | — | — |
| 2000-12-08 | $27.66 | $52.49 | 212,545 | — | — |
| 2000-12-07 | $27.80 | $52.75 | 411,422 | — | — |
| 2000-12-06 | $27.76 | $52.66 | 333,922 | — | — |
| 2000-12-05 | $27.57 | $52.32 | 320,390 | — | — |
| 2000-12-04 | $27.12 | $51.45 | 139,829 | — | — |
| 2000-12-01 | $26.98 | $51.19 | 127,390 | — | — |
| 2000-11-30 | $27.02 | $51.27 | 208,991 | — | — |
| 2000-11-29 | $26.61 | $50.49 | 85,291 | — | — |
| 2000-11-28 | $26.43 | $50.15 | 199,424 | — | — |
| 2000-11-27 | $26.25 | $49.80 | 70,940 | — | — |
| 2000-11-24 | $26.16 | $49.63 | 36,495 | — | — |
| 2000-11-22 | $26.16 | $49.63 | 104,427 | — | — |
| 2000-11-21 | $26.16 | $49.63 | 62,465 | — | — |
| 2000-11-20 | $26.20 | $49.71 | 248,904 | — | — |
| 2000-11-17 | $25.83 | $49.02 | 68,889 | — | — |
| 2000-11-16 | $25.83 | $49.02 | 82,011 | — | — |
| 2000-11-15 | $25.83 | $49.02 | 200,107 | — | — |
| 2000-11-14 | $25.70 | $48.76 | 82,558 | — | — |
| 2000-11-13 | $25.70 | $48.76 | 137,505 | — | — |
| 2000-11-10 | $25.61 | $48.59 | 166,209 | — | — |
| 2000-11-09 | $25.61 | $48.59 | 203,251 | — | — |
| 2000-11-08 | $25.65 | $48.67 | 120,556 | — | — |
| 2000-11-07 | $25.51 | $48.41 | 121,240 | — | — |
| 2000-11-06 | $25.51 | $48.41 | 118,779 | — | — |
| 2000-11-03 | $25.47 | $48.33 | 108,938 | — | — |
| 2000-11-02 | $25.61 | $48.59 | 170,993 | — | — |
| 2000-11-01 | $25.83 | $48.28 | 1,037,030 | — | — |
| 2000-10-31 | $25.47 | $47.60 | 272,823 | — | — |
| 2000-10-30 | $25.15 | $47.00 | 272,003 | — | — |
| 2000-10-27 | $25.01 | $46.75 | 263,255 | — | — |
| 2000-10-26 | $24.65 | $46.06 | 181,791 | — | — |
| 2000-10-25 | $24.42 | $45.63 | 214,732 | — | — |
| 2000-10-24 | $24.97 | $46.66 | 277,197 | — | — |
| 2000-10-23 | $25.29 | $47.26 | 96,910 | — | — |
| 2000-10-20 | $25.19 | $47.09 | 171,950 | — | — |
| 2000-10-19 | $25.47 | $47.60 | 192,999 | — | — |
| 2000-10-18 | $25.65 | $47.94 | 272,277 | — | — |
| 2000-10-17 | $25.61 | $47.86 | 284,852 | — | — |
| 2000-10-16 | $25.33 | $47.34 | 244,666 | — | — |
| 2000-10-13 | $25.15 | $47.00 | 213,502 | — | — |
| 2000-10-12 | $25.15 | $47.00 | 543,460 | — | — |
| 2000-10-11 | $25.19 | $47.09 | 333,102 | — | — |
| 2000-10-10 | $25.38 | $47.43 | 74,767 | — | — |
| 2000-10-09 | $25.74 | $48.11 | 346,907 | — | — |
| 2000-10-06 | $25.56 | $47.77 | 1,002,585 | — | — |
| 2000-10-05 | $24.74 | $46.23 | 2,923,967 | — | — |
| 2000-10-04 | $25.33 | $47.34 | 677,958 | — | — |
| 2000-10-03 | $25.83 | $48.28 | 444,227 | — | — |
| 2000-10-02 | $25.97 | $48.54 | 310,549 | — | — |
| 2000-09-29 | $27.16 | $50.76 | 2,353,170 | — | — |
| 2000-09-28 | $27.62 | $51.62 | 129,167 | — | — |
| 2000-09-27 | $27.78 | $51.92 | 320,800 | — | — |
| 2000-09-26 | $27.16 | $50.76 | 269,816 | — | — |
| 2000-09-25 | $27.34 | $51.10 | 364,676 | — | — |
| 2000-09-22 | $27.85 | $52.04 | 379,711 | — | — |
| 2000-09-21 | $27.48 | $51.36 | 116,729 | — | — |
| 2000-09-20 | $27.66 | $51.70 | 53,717 | — | — |
| 2000-09-19 | $27.66 | $51.70 | 155,548 | — | — |
| 2000-09-18 | $27.57 | $51.53 | 1,256,409 | — | — |
| 2000-09-15 | $28.26 | $52.81 | 1,064,503 | — | — |
| 2000-09-14 | $28.08 | $52.47 | 196,143 | — | — |
| 2000-09-13 | $28.30 | $52.90 | 239,609 | — | — |
| 2000-09-12 | $28.42 | $53.11 | 158,691 | — | — |
| 2000-09-11 | $28.51 | $53.28 | 385,452 | — | — |
| 2000-09-08 | $28.46 | $53.20 | 306,858 | — | — |
| 2000-09-07 | $27.53 | $51.45 | 146,526 | — | — |
| 2000-09-06 | $27.07 | $50.59 | 177,144 | — | — |
| 2000-09-05 | $27.14 | $50.72 | 421,263 | — | — |
| 2000-09-01 | $26.66 | $49.82 | 2,740,809 | — | — |
| 2000-08-31 | $27.07 | $50.59 | 456,255 | — | — |
| 2000-08-30 | $27.21 | $50.85 | 540,043 | — | — |
| 2000-08-29 | $27.44 | $51.27 | 412,652 | — | — |
| 2000-08-28 | $27.85 | $52.04 | 85,702 | — | — |
| 2000-08-25 | $27.80 | $51.96 | 478,261 | — | — |
| 2000-08-24 | $27.85 | $52.04 | 354,014 | — | — |
| 2000-08-23 | $28.44 | $53.15 | 365,086 | — | — |
| 2000-08-22 | $28.76 | $53.75 | 253,824 | — | — |
| 2000-08-21 | $28.85 | $53.92 | 143,519 | — | — |
| 2000-08-18 | $28.85 | $53.92 | 236,192 | — | — |
| 2000-08-17 | $29.13 | $54.44 | 157,461 | — | — |
| 2000-08-16 | $29.26 | $54.69 | 265,169 | — | — |
| 2000-08-15 | $29.36 | $54.86 | 128,757 | — | — |
| 2000-08-14 | $29.45 | $55.03 | 64,105 | — | — |
| 2000-08-11 | $29.54 | $55.21 | 82,694 | — | — |
| 2000-08-10 | $29.36 | $54.86 | 99,643 | — | — |
| 2000-08-09 | $29.36 | $54.86 | 63,422 | — | — |
| 2000-08-08 | $29.36 | $54.86 | 122,880 | — | — |
| 2000-08-07 | $29.15 | $54.48 | 218,970 | — | — |
| 2000-08-04 | $29.15 | $54.48 | 343,900 | — | — |
| 2000-08-03 | $29.54 | $55.21 | 462,679 | — | — |
| 2000-08-02 | $29.79 | $55.02 | 204,344 | — | — |
| 2000-08-01 | $29.81 | $55.06 | 761,473 | — | — |
| 2000-07-31 | $28.60 | $52.82 | 202,567 | — | — |
| 2000-07-28 | $28.78 | $53.16 | 343,216 | — | — |
| 2000-07-27 | $28.88 | $53.33 | 181,244 | — | — |
| 2000-07-26 | $28.69 | $52.99 | 375,474 | — | — |
| 2000-07-25 | $28.19 | $52.06 | 216,646 | — | — |
| 2000-07-24 | $27.89 | $51.51 | 130,944 | — | — |
| 2000-07-21 | $27.80 | $51.35 | 161,288 | — | — |
| 2000-07-20 | $27.53 | $50.84 | 190,402 | — | — |
| 2000-07-19 | $27.16 | $50.16 | 55,084 | — | — |
| 2000-07-18 | $27.16 | $50.16 | 119,053 | — | — |
| 2000-07-17 | $27.02 | $49.91 | 122,743 | — | — |
| 2000-07-14 | $26.96 | $49.78 | 100,600 | — | — |
| 2000-07-13 | $26.91 | $49.70 | 200,244 | — | — |
| 2000-07-12 | $26.98 | $49.83 | 139,555 | — | — |
| 2000-07-11 | $26.98 | $49.83 | 192,453 | — | — |
| 2000-07-10 | $27.07 | $49.99 | 131,354 | — | — |
| 2000-07-07 | $27.07 | $49.99 | 229,358 | — | — |
| 2000-07-06 | $27.12 | $50.08 | 359,892 | — | — |
| 2000-07-05 | $26.52 | $48.98 | 208,308 | — | — |
| 2000-07-03 | $25.97 | $47.97 | 199,150 | — | — |
| 2000-06-30 | $25.42 | $46.95 | 951,738 | — | — |
| 2000-06-29 | $26.43 | $48.81 | 377,934 | — | — |
| 2000-06-28 | $26.34 | $48.64 | 463,909 | — | — |
| 2000-06-27 | $26.29 | $48.56 | 151,584 | — | — |
| 2000-06-26 | $26.38 | $48.73 | 160,195 | — | — |
| 2000-06-23 | $26.38 | $48.73 | 413,746 | — | — |
| 2000-06-22 | $26.57 | $49.07 | 294,556 | — | — |
| 2000-06-21 | $26.38 | $48.73 | 215,826 | — | — |
| 2000-06-20 | $26.34 | $48.64 | 1,132,163 | — | — |
| 2000-06-19 | $26.29 | $48.56 | 180,971 | — | — |
| 2000-06-16 | $26.57 | $49.07 | 898,158 | — | — |
| 2000-06-15 | $26.61 | $49.15 | 138,052 | — | — |
| 2000-06-14 | $26.66 | $49.23 | 814,916 | — | — |
| 2000-06-13 | $26.25 | $48.47 | 151,310 | — | — |
| 2000-06-12 | $26.20 | $48.39 | 145,433 | — | — |
| 2000-06-09 | $26.25 | $48.47 | 104,427 | — | — |
| 2000-06-08 | $25.93 | $47.88 | 112,765 | — | — |
| 2000-06-07 | $25.93 | $47.88 | 107,571 | — | — |
| 2000-06-06 | $25.88 | $47.80 | 143,246 | — | — |
| 2000-06-05 | $25.74 | $47.55 | 53,444 | — | — |
| 2000-06-02 | $25.65 | $47.38 | 95,543 | — | — |
| 2000-06-01 | $25.61 | $47.29 | 58,365 | — | — |
| 2000-05-31 | $25.56 | $47.21 | 127,937 | — | — |
| 2000-05-30 | $25.61 | $47.29 | 128,211 | — | — |
| 2000-05-26 | $25.79 | $47.63 | 502,318 | — | — |
| 2000-05-25 | $25.51 | $47.12 | 620,687 | — | — |
| 2000-05-24 | $25.47 | $47.04 | 477,304 | — | — |
| 2000-05-23 | $25.61 | $47.29 | 916,337 | — | — |
| 2000-05-22 | $25.93 | $47.88 | 253,277 | — | — |
| 2000-05-19 | $26.02 | $48.05 | 76,407 | — | — |
| 2000-05-18 | $26.11 | $48.22 | 252,731 | — | — |
| 2000-05-17 | $26.20 | $48.39 | 316,016 | — | — |
| 2000-05-16 | $26.29 | $48.56 | 135,865 | — | — |
| 2000-05-15 | $26.25 | $48.47 | 120,556 | — | — |
| 2000-05-12 | $26.29 | $48.56 | 79,687 | — | — |
| 2000-05-11 | $26.29 | $48.56 | 371,100 | — | — |
| 2000-05-10 | $26.25 | $48.47 | 170,720 | — | — |
| 2000-05-09 | $26.25 | $48.47 | 109,758 | — | — |
| 2000-05-08 | $26.20 | $48.39 | 112,902 | — | — |
| 2000-05-05 | $26.11 | $48.22 | 275,420 | — | — |
| 2000-05-04 | $26.34 | $48.64 | 165,116 | — | — |
| 2000-05-03 | $26.61 | $48.50 | 552,891 | — | — |
| 2000-05-02 | $26.70 | $48.67 | 549,064 | — | — |
| 2000-05-01 | $25.93 | $47.25 | 301,254 | — | — |
| 2000-04-28 | $25.24 | $46.00 | 372,193 | — | — |
| 2000-04-27 | $25.47 | $46.42 | 193,546 | — | — |
| 2000-04-26 | $25.61 | $46.67 | 466,780 | — | — |
| 2000-04-25 | $25.29 | $46.08 | 271,183 | — | — |
| 2000-04-24 | $25.51 | $46.50 | 141,742 | — | — |
| 2000-04-20 | $25.29 | $46.08 | 121,376 | — | — |
| 2000-04-19 | $25.24 | $46.00 | 177,281 | — | — |
| 2000-04-18 | $25.24 | $46.00 | 138,735 | — | — |
| 2000-04-17 | $25.24 | $46.00 | 158,281 | — | — |
| 2000-04-14 | $25.38 | $46.25 | 608,112 | — | — |
| 2000-04-13 | $25.33 | $46.17 | 552,208 | — | — |
| 2000-04-12 | $26.06 | $47.50 | 640,916 | — | — |
| 2000-04-11 | $25.79 | $47.00 | 300,297 | — | — |
| 2000-04-10 | $25.24 | $46.00 | 63,695 | — | — |
| 2000-04-07 | $25.15 | $45.83 | 163,202 | — | — |
| 2000-04-06 | $24.92 | $45.42 | 150,354 | — | — |
| 2000-04-05 | $24.97 | $45.50 | 174,137 | — | — |
| 2000-04-04 | $24.69 | $45.00 | 117,276 | — | — |
| 2000-04-03 | $24.65 | $44.92 | 80,781 | — | — |
| 2000-03-31 | $24.51 | $44.67 | 299,340 | — | — |
| 2000-03-30 | $24.55 | $44.75 | 208,991 | — | — |
| 2000-03-29 | $24.23 | $44.17 | 48,523 | — | — |
| 2000-03-28 | $24.14 | $44.00 | 128,894 | — | — |
| 2000-03-27 | $24.10 | $43.92 | 809,722 | — | — |
| 2000-03-24 | $23.69 | $43.17 | 128,894 | — | — |
| 2000-03-23 | $24.33 | $44.33 | 449,557 | — | — |
| 2000-03-22 | $23.91 | $43.58 | 122,196 | — | — |
| 2000-03-21 | $23.69 | $43.17 | 104,701 | — | — |
| 2000-03-20 | $23.41 | $42.67 | 890,913 | — | — |
| 2000-03-17 | $23.27 | $42.42 | 824,758 | — | — |
| 2000-03-16 | $23.27 | $42.42 | 346,360 | — | — |
| 2000-03-15 | $22.50 | $41.00 | 526,921 | — | — |
| 2000-03-14 | $22.22 | $40.50 | 230,998 | — | — |
| 2000-03-13 | $21.86 | $39.83 | 119,736 | — | — |
| 2000-03-10 | $22.31 | $40.67 | 202,567 | — | — |
| 2000-03-09 | $22.31 | $40.67 | 169,079 | — | — |
| 2000-03-08 | $22.54 | $41.08 | 120,283 | — | — |
| 2000-03-07 | $22.68 | $41.33 | 378,208 | — | — |
| 2000-03-06 | $22.63 | $41.25 | 129,304 | — | — |
| 2000-03-03 | $22.45 | $40.92 | 194,776 | — | — |
| 2000-03-02 | $22.59 | $41.17 | 109,895 | — | — |
| 2000-03-01 | $22.54 | $41.08 | 138,872 | — | — |
| 2000-02-29 | $22.38 | $40.79 | 144,476 | — | — |
| 2000-02-28 | $22.18 | $40.42 | 179,331 | — | — |
| 2000-02-25 | $22.04 | $40.17 | 79,141 | — | — |
| 2000-02-24 | $22.22 | $40.50 | 155,821 | — | — |
| 2000-02-23 | $22.31 | $40.67 | 333,375 | — | — |
| 2000-02-22 | $22.45 | $40.92 | 316,426 | — | — |
| 2000-02-18 | $22.41 | $40.83 | 159,785 | — | — |
| 2000-02-17 | $22.59 | $41.17 | 102,650 | — | — |
| 2000-02-16 | $22.41 | $40.83 | 182,201 | — | — |
| 2000-02-15 | $22.68 | $41.33 | 231,134 | — | — |
| 2000-02-14 | $22.36 | $40.75 | 385,999 | — | — |
| 2000-02-11 | $22.50 | $41.00 | 139,829 | — | — |
| 2000-02-10 | $22.50 | $41.00 | 229,631 | — | — |
| 2000-02-09 | $22.63 | $41.25 | 342,670 | — | — |
| 2000-02-08 | $22.63 | $41.25 | 248,630 | — | — |
| 2000-02-07 | $22.68 | $41.33 | 205,438 | — | — |
| 2000-02-04 | $22.41 | $40.83 | 2,278,950 | — | — |
| 2000-02-03 | $22.86 | $41.67 | 234,005 | — | — |
| 2000-02-02 | $23.23 | $41.69 | 490,153 | — | — |
| 2000-02-01 | $23.23 | $41.69 | 724,568 | — | — |
| 2000-01-31 | $22.91 | $41.12 | 305,765 | — | — |
| 2000-01-28 | $23.37 | $41.94 | 114,815 | — | — |
| 2000-01-27 | $23.37 | $41.94 | 161,425 | — | — |
| 2000-01-26 | $23.46 | $42.10 | 174,820 | — | — |
| 2000-01-25 | $23.41 | $42.02 | 648,981 | — | — |
| 2000-01-24 | $23.73 | $42.60 | 482,908 | — | — |
| 2000-01-21 | $24.55 | $44.07 | 205,301 | — | — |
| 2000-01-20 | $24.74 | $44.40 | 81,738 | — | — |
| 2000-01-19 | $24.97 | $44.81 | 179,741 | — | — |
| 2000-01-18 | $25.10 | $45.06 | 128,894 | — | — |
| 2000-01-14 | $24.78 | $44.49 | 170,856 | — | — |
| 2000-01-13 | $25.19 | $45.22 | 88,982 | — | — |
| 2000-01-12 | $25.24 | $45.31 | 92,126 | — | — |
| 2000-01-11 | $25.51 | $45.80 | 259,975 | — | — |
| 2000-01-10 | $25.79 | $46.29 | 354,698 | — | — |
| 2000-01-07 | $25.56 | $45.88 | 1,521,168 | — | — |
| 2000-01-06 | $25.38 | $45.55 | 185,618 | — | — |
| 2000-01-05 | $25.06 | $44.98 | 191,359 | — | — |
| 2000-01-04 | $24.42 | $43.83 | 294,556 | — | — |
| 2000-01-03 | $24.42 | $43.83 | 289,226 | — | — |