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
- 1986-12-12 to 2026-08-20
- 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 | $28.31 | $43.61 | 337,700 | — | — |
| 2000-12-28 | $29.63 | $45.63 | 395,200 | — | — |
| 2000-12-27 | $29.50 | $45.44 | 377,500 | — | — |
| 2000-12-26 | $29.50 | $45.44 | 324,500 | — | — |
| 2000-12-22 | $29.13 | $44.86 | 578,400 | — | — |
| 2000-12-21 | $27.94 | $43.04 | 591,600 | — | — |
| 2000-12-20 | $26.44 | $40.72 | 303,500 | — | — |
| 2000-12-19 | $25.63 | $39.47 | 216,500 | — | — |
| 2000-12-18 | $25.44 | $39.18 | 236,900 | — | — |
| 2000-12-15 | $23.81 | $36.68 | 465,000 | — | — |
| 2000-12-14 | $24.59 | $37.88 | 143,400 | — | — |
| 2000-12-13 | $25.13 | $38.70 | 191,500 | — | — |
| 2000-12-12 | $25.94 | $39.95 | 202,000 | — | — |
| 2000-12-11 | $26.75 | $41.21 | 551,100 | — | — |
| 2000-12-08 | $26.94 | $41.50 | 510,100 | — | — |
| 2000-12-07 | $25.06 | $38.61 | 142,100 | — | — |
| 2000-12-06 | $24.00 | $36.97 | 171,600 | — | — |
| 2000-12-05 | $25.13 | $38.70 | 202,100 | — | — |
| 2000-12-04 | $23.38 | $36.01 | 154,000 | — | — |
| 2000-12-01 | $23.81 | $36.68 | 265,200 | — | — |
| 2000-11-30 | $23.31 | $35.91 | 175,100 | — | — |
| 2000-11-29 | $23.50 | $36.20 | 231,900 | — | — |
| 2000-11-28 | $23.06 | $35.53 | 144,000 | — | — |
| 2000-11-27 | $23.06 | $35.53 | 170,100 | — | — |
| 2000-11-24 | $23.38 | $36.01 | 49,900 | — | — |
| 2000-11-22 | $23.31 | $35.91 | 92,900 | — | — |
| 2000-11-21 | $23.38 | $36.01 | 125,400 | — | — |
| 2000-11-20 | $23.13 | $35.62 | 216,600 | — | — |
| 2000-11-17 | $23.13 | $35.62 | 111,000 | — | — |
| 2000-11-16 | $22.38 | $34.47 | 89,300 | — | — |
| 2000-11-15 | $23.31 | $35.91 | 110,900 | — | — |
| 2000-11-14 | $23.69 | $36.49 | 172,200 | — | — |
| 2000-11-13 | $22.81 | $35.14 | 208,200 | — | — |
| 2000-11-10 | $22.88 | $35.24 | 108,300 | — | — |
| 2000-11-09 | $23.88 | $36.78 | 360,300 | — | — |
| 2000-11-08 | $24.06 | $37.07 | 89,500 | — | — |
| 2000-11-07 | $24.13 | $37.16 | 119,200 | — | — |
| 2000-11-06 | $24.38 | $37.55 | 189,100 | — | — |
| 2000-11-03 | $24.25 | $37.35 | 147,000 | — | — |
| 2000-11-02 | $25.00 | $38.51 | 153,800 | — | — |
| 2000-11-01 | $24.50 | $37.49 | 88,100 | — | — |
| 2000-10-31 | $24.38 | $37.30 | 173,800 | — | — |
| 2000-10-30 | $25.13 | $38.45 | 206,700 | — | — |
| 2000-10-27 | $24.38 | $37.30 | 120,200 | — | — |
| 2000-10-26 | $23.38 | $35.77 | 115,200 | — | — |
| 2000-10-25 | $23.13 | $35.39 | 132,800 | — | — |
| 2000-10-24 | $23.25 | $35.58 | 165,400 | — | — |
| 2000-10-23 | $23.00 | $35.20 | 148,000 | — | — |
| 2000-10-20 | $22.81 | $34.91 | 108,100 | — | — |
| 2000-10-19 | $23.31 | $35.68 | 116,700 | — | — |
| 2000-10-18 | $22.38 | $34.24 | 493,900 | — | — |
| 2000-10-17 | $22.25 | $34.05 | 403,200 | — | — |
| 2000-10-16 | $23.25 | $35.58 | 227,000 | — | — |
| 2000-10-13 | $22.69 | $34.72 | 451,700 | — | — |
| 2000-10-12 | $21.88 | $33.48 | 237,000 | — | — |
| 2000-10-11 | $22.94 | $35.10 | 236,900 | — | — |
| 2000-10-10 | $23.63 | $36.15 | 230,000 | — | — |
| 2000-10-09 | $25.50 | $39.02 | 130,500 | — | — |
| 2000-10-06 | $25.75 | $39.41 | 170,200 | — | — |
| 2000-10-05 | $26.38 | $40.36 | 107,100 | — | — |
| 2000-10-04 | $25.69 | $39.31 | 483,500 | — | — |
| 2000-10-03 | $26.31 | $40.27 | 214,800 | — | — |
| 2000-10-02 | $26.31 | $40.27 | 221,100 | — | — |
| 2000-09-29 | $26.94 | $41.22 | 180,100 | — | — |
| 2000-09-28 | $27.06 | $41.42 | 314,500 | — | — |
| 2000-09-27 | $25.94 | $39.69 | 107,900 | — | — |
| 2000-09-26 | $26.31 | $40.27 | 183,000 | — | — |
| 2000-09-25 | $26.00 | $39.79 | 69,600 | — | — |
| 2000-09-22 | $25.59 | $39.17 | 84,500 | — | — |
| 2000-09-21 | $25.06 | $38.35 | 74,500 | — | — |
| 2000-09-20 | $25.50 | $39.02 | 73,400 | — | — |
| 2000-09-19 | $26.19 | $40.08 | 163,300 | — | — |
| 2000-09-18 | $25.19 | $38.55 | 180,500 | — | — |
| 2000-09-15 | $26.50 | $40.55 | 347,100 | — | — |
| 2000-09-14 | $26.69 | $40.84 | 507,500 | — | — |
| 2000-09-13 | $25.88 | $39.60 | 119,900 | — | — |
| 2000-09-12 | $25.44 | $38.93 | 52,800 | — | — |
| 2000-09-11 | $25.69 | $39.31 | 212,500 | — | — |
| 2000-09-08 | $25.31 | $38.74 | 225,800 | — | — |
| 2000-09-07 | $25.50 | $39.02 | 137,200 | — | — |
| 2000-09-06 | $24.88 | $38.07 | 163,300 | — | — |
| 2000-09-05 | $24.50 | $37.49 | 177,800 | — | — |
| 2000-09-01 | $24.75 | $37.88 | 111,400 | — | — |
| 2000-08-31 | $24.66 | $37.73 | 240,400 | — | — |
| 2000-08-30 | $24.75 | $37.88 | 139,600 | — | — |
| 2000-08-29 | $24.63 | $37.68 | 105,400 | — | — |
| 2000-08-28 | $24.69 | $37.78 | 108,300 | — | — |
| 2000-08-25 | $24.63 | $37.68 | 104,100 | — | — |
| 2000-08-24 | $24.19 | $37.02 | 185,900 | — | — |
| 2000-08-23 | $24.50 | $37.49 | 165,300 | — | — |
| 2000-08-22 | $24.44 | $37.40 | 208,600 | — | — |
| 2000-08-21 | $23.56 | $36.06 | 200,600 | — | — |
| 2000-08-18 | $23.50 | $35.96 | 277,300 | — | — |
| 2000-08-17 | $24.19 | $37.02 | 496,600 | — | — |
| 2000-08-16 | $24.25 | $37.11 | 610,100 | — | — |
| 2000-08-15 | $24.38 | $37.30 | 165,300 | — | — |
| 2000-08-14 | $24.88 | $38.07 | 210,000 | — | — |
| 2000-08-11 | $24.69 | $37.78 | 127,000 | — | — |
| 2000-08-10 | $24.00 | $36.73 | 149,500 | — | — |
| 2000-08-09 | $24.19 | $36.77 | 128,100 | — | — |
| 2000-08-08 | $24.44 | $37.15 | 241,800 | — | — |
| 2000-08-07 | $24.56 | $37.34 | 554,700 | — | — |
| 2000-08-04 | $24.25 | $36.87 | 440,200 | — | — |
| 2000-08-03 | $22.63 | $34.39 | 168,300 | — | — |
| 2000-08-02 | $22.00 | $33.44 | 96,500 | — | — |
| 2000-08-01 | $21.94 | $33.35 | 156,800 | — | — |
| 2000-07-31 | $22.38 | $34.01 | 158,200 | — | — |
| 2000-07-28 | $22.13 | $33.63 | 125,100 | — | — |
| 2000-07-27 | $21.94 | $33.35 | 152,000 | — | — |
| 2000-07-26 | $22.06 | $33.54 | 77,900 | — | — |
| 2000-07-25 | $22.00 | $33.44 | 197,200 | — | — |
| 2000-07-24 | $22.13 | $33.63 | 186,700 | — | — |
| 2000-07-21 | $22.13 | $33.63 | 223,900 | — | — |
| 2000-07-20 | $22.56 | $34.30 | 230,000 | — | — |
| 2000-07-19 | $21.50 | $32.68 | 362,400 | — | — |
| 2000-07-18 | $21.19 | $32.21 | 126,700 | — | — |
| 2000-07-17 | $22.13 | $33.63 | 110,400 | — | — |
| 2000-07-14 | $22.50 | $34.20 | 94,400 | — | — |
| 2000-07-13 | $22.31 | $33.92 | 148,200 | — | — |
| 2000-07-12 | $22.25 | $33.82 | 129,000 | — | — |
| 2000-07-11 | $22.06 | $33.54 | 97,100 | — | — |
| 2000-07-10 | $22.63 | $34.39 | 87,900 | — | — |
| 2000-07-07 | $22.13 | $33.63 | 189,000 | — | — |
| 2000-07-06 | $21.88 | $33.25 | 199,400 | — | — |
| 2000-07-05 | $21.81 | $33.16 | 235,500 | — | — |
| 2000-07-03 | $22.31 | $33.92 | 319,300 | — | — |
| 2000-06-30 | $22.19 | $33.73 | 489,200 | — | — |
| 2000-06-29 | $22.25 | $33.82 | 175,900 | — | — |
| 2000-06-28 | $21.88 | $33.25 | 200,200 | — | — |
| 2000-06-27 | $21.00 | $31.92 | 307,200 | — | — |
| 2000-06-26 | $21.63 | $32.87 | 431,600 | — | — |
| 2000-06-23 | $20.19 | $30.69 | 325,800 | — | — |
| 2000-06-22 | $20.19 | $30.69 | 253,800 | — | — |
| 2000-06-21 | $20.38 | $30.97 | 232,400 | — | — |
| 2000-06-20 | $20.69 | $31.45 | 514,700 | — | — |
| 2000-06-19 | $21.69 | $32.97 | 205,900 | — | — |
| 2000-06-16 | $21.44 | $32.59 | 702,600 | — | — |
| 2000-06-15 | $22.88 | $34.77 | 1,114,300 | — | — |
| 2000-06-14 | $22.94 | $34.87 | 472,100 | — | — |
| 2000-06-13 | $22.25 | $33.82 | 590,300 | — | — |
| 2000-06-12 | $22.63 | $34.39 | 61,600 | — | — |
| 2000-06-09 | $22.88 | $34.77 | 186,900 | — | — |
| 2000-06-08 | $23.44 | $35.63 | 269,500 | — | — |
| 2000-06-07 | $23.81 | $36.20 | 156,400 | — | — |
| 2000-06-06 | $23.19 | $35.25 | 180,400 | — | — |
| 2000-06-05 | $23.63 | $35.91 | 230,700 | — | — |
| 2000-06-02 | $25.19 | $38.29 | 388,900 | — | — |
| 2000-06-01 | $23.75 | $36.11 | 286,100 | — | — |
| 2000-05-31 | $23.06 | $35.06 | 140,700 | — | — |
| 2000-05-30 | $23.38 | $35.53 | 72,900 | — | — |
| 2000-05-26 | $22.75 | $34.58 | 69,200 | — | — |
| 2000-05-25 | $22.63 | $34.39 | 218,100 | — | — |
| 2000-05-24 | $22.63 | $34.39 | 155,600 | — | — |
| 2000-05-23 | $22.19 | $33.73 | 93,500 | — | — |
| 2000-05-22 | $21.75 | $33.06 | 197,300 | — | — |
| 2000-05-19 | $21.75 | $33.06 | 120,800 | — | — |
| 2000-05-18 | $22.38 | $34.01 | 73,500 | — | — |
| 2000-05-17 | $22.13 | $33.63 | 143,300 | — | — |
| 2000-05-16 | $22.81 | $34.68 | 197,700 | — | — |
| 2000-05-15 | $22.44 | $34.11 | 726,200 | — | — |
| 2000-05-12 | $22.19 | $33.73 | 161,700 | — | — |
| 2000-05-11 | $22.25 | $33.82 | 165,200 | — | — |
| 2000-05-10 | $21.50 | $32.68 | 158,000 | — | — |
| 2000-05-09 | $21.75 | $33.06 | 292,300 | — | — |
| 2000-05-08 | $21.69 | $32.97 | 111,400 | — | — |
| 2000-05-05 | $21.63 | $32.87 | 378,300 | — | — |
| 2000-05-04 | $21.75 | $33.06 | 911,700 | — | — |
| 2000-05-03 | $21.44 | $32.59 | 167,100 | — | — |
| 2000-05-02 | $21.25 | $32.30 | 290,700 | — | — |
| 2000-05-01 | $22.13 | $33.63 | 218,600 | — | — |
| 2000-04-28 | $21.38 | $32.49 | 248,900 | — | — |
| 2000-04-27 | $21.44 | $32.35 | 120,600 | — | — |
| 2000-04-26 | $21.88 | $33.01 | 254,100 | — | — |
| 2000-04-25 | $22.38 | $33.76 | 234,000 | — | — |
| 2000-04-24 | $21.06 | $31.78 | 169,500 | — | — |
| 2000-04-20 | $21.06 | $31.78 | 117,600 | — | — |
| 2000-04-19 | $21.13 | $31.87 | 124,700 | — | — |
| 2000-04-18 | $21.25 | $32.06 | 116,300 | — | — |
| 2000-04-17 | $20.69 | $31.22 | 119,000 | — | — |
| 2000-04-14 | $20.44 | $30.84 | 104,300 | — | — |
| 2000-04-13 | $21.50 | $32.44 | 195,400 | — | — |
| 2000-04-12 | $21.81 | $32.91 | 165,200 | — | — |
| 2000-04-11 | $21.53 | $32.49 | 300,200 | — | — |
| 2000-04-10 | $21.81 | $32.91 | 116,300 | — | — |
| 2000-04-07 | $21.88 | $33.01 | 182,300 | — | — |
| 2000-04-06 | $22.75 | $34.33 | 63,300 | — | — |
| 2000-04-05 | $22.63 | $34.14 | 136,300 | — | — |
| 2000-04-04 | $23.00 | $34.70 | 245,100 | — | — |
| 2000-04-03 | $23.19 | $34.99 | 327,100 | — | — |
| 2000-03-31 | $23.00 | $34.70 | 483,000 | — | — |
| 2000-03-30 | $21.94 | $33.10 | 210,800 | — | — |
| 2000-03-29 | $21.75 | $32.82 | 272,000 | — | — |
| 2000-03-28 | $22.00 | $33.20 | 392,900 | — | — |
| 2000-03-27 | $22.00 | $33.20 | 189,400 | — | — |
| 2000-03-24 | $22.38 | $33.76 | 157,000 | — | — |
| 2000-03-23 | $22.19 | $33.48 | 248,000 | — | — |
| 2000-03-22 | $21.88 | $33.01 | 133,700 | — | — |
| 2000-03-21 | $21.69 | $32.72 | 729,300 | — | — |
| 2000-03-20 | $22.00 | $33.20 | 239,500 | — | — |
| 2000-03-17 | $22.69 | $34.23 | 371,500 | — | — |
| 2000-03-16 | $23.38 | $35.27 | 566,400 | — | — |
| 2000-03-15 | $22.50 | $33.95 | 310,200 | — | — |
| 2000-03-14 | $20.22 | $30.51 | 242,000 | — | — |
| 2000-03-13 | $20.13 | $30.37 | 201,700 | — | — |
| 2000-03-10 | $20.19 | $30.46 | 135,000 | — | — |
| 2000-03-09 | $20.38 | $30.74 | 515,000 | — | — |
| 2000-03-08 | $20.13 | $30.37 | 252,800 | — | — |
| 2000-03-07 | $20.13 | $30.37 | 189,300 | — | — |
| 2000-03-06 | $20.63 | $31.12 | 281,900 | — | — |
| 2000-03-03 | $20.69 | $31.22 | 222,200 | — | — |
| 2000-03-02 | $20.94 | $31.59 | 102,200 | — | — |
| 2000-03-01 | $21.25 | $32.06 | 188,900 | — | — |
| 2000-02-29 | $21.13 | $31.87 | 231,500 | — | — |
| 2000-02-28 | $20.75 | $31.31 | 177,200 | — | — |
| 2000-02-25 | $20.94 | $31.59 | 142,600 | — | — |
| 2000-02-24 | $20.94 | $31.59 | 243,500 | — | — |
| 2000-02-23 | $21.56 | $32.54 | 273,100 | — | — |
| 2000-02-22 | $21.06 | $31.78 | 158,700 | — | — |
| 2000-02-18 | $21.19 | $31.97 | 655,300 | — | — |
| 2000-02-17 | $21.56 | $32.54 | 245,000 | — | — |
| 2000-02-16 | $21.81 | $32.91 | 100,200 | — | — |
| 2000-02-15 | $22.19 | $33.48 | 153,200 | — | — |
| 2000-02-14 | $21.88 | $33.01 | 163,300 | — | — |
| 2000-02-11 | $22.00 | $33.20 | 521,300 | — | — |
| 2000-02-10 | $22.13 | $33.38 | 343,000 | — | — |
| 2000-02-09 | $22.31 | $33.67 | 318,200 | — | — |
| 2000-02-08 | $23.19 | $34.99 | 444,400 | — | — |
| 2000-02-07 | $23.19 | $34.99 | 198,500 | — | — |
| 2000-02-04 | $23.31 | $35.18 | 305,500 | — | — |
| 2000-02-03 | $23.63 | $35.65 | 505,600 | — | — |
| 2000-02-02 | $23.44 | $35.36 | 335,400 | — | — |
| 2000-02-01 | $23.94 | $36.12 | 561,200 | — | — |
| 2000-01-31 | $23.25 | $35.08 | 206,500 | — | — |
| 2000-01-28 | $23.00 | $34.70 | 342,500 | — | — |
| 2000-01-27 | $22.75 | $34.12 | 321,100 | — | — |
| 2000-01-26 | $22.13 | $33.18 | 379,800 | — | — |
| 2000-01-25 | $21.88 | $32.80 | 432,600 | — | — |
| 2000-01-24 | $21.19 | $31.77 | 507,200 | — | — |
| 2000-01-21 | $22.44 | $33.65 | 299,000 | — | — |
| 2000-01-20 | $22.50 | $33.74 | 613,400 | — | — |
| 2000-01-19 | $21.81 | $32.71 | 150,200 | — | — |
| 2000-01-18 | $22.13 | $33.18 | 154,800 | — | — |
| 2000-01-14 | $22.75 | $34.12 | 292,300 | — | — |
| 2000-01-13 | $22.81 | $34.21 | 630,500 | — | — |
| 2000-01-12 | $22.09 | $33.13 | 223,800 | — | — |
| 2000-01-11 | $22.31 | $33.46 | 677,700 | — | — |
| 2000-01-10 | $23.53 | $35.29 | 448,100 | — | — |
| 2000-01-07 | $24.19 | $36.27 | 328,000 | — | — |
| 2000-01-06 | $23.06 | $34.58 | 230,000 | — | — |
| 2000-01-05 | $22.88 | $34.30 | 149,300 | — | — |
| 2000-01-04 | $21.94 | $32.90 | 327,000 | — | — |
| 2000-01-03 | $23.00 | $34.49 | 424,600 | — | — |