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
- 1995-11-17 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 | $22.50 | $22.50 | 247,700 | — | — |
| 2000-12-28 | $22.81 | $22.81 | 677,700 | — | — |
| 2000-12-27 | $22.38 | $22.38 | 510,200 | — | — |
| 2000-12-26 | $20.06 | $20.06 | 214,100 | — | — |
| 2000-12-22 | $20.50 | $20.50 | 492,800 | — | — |
| 2000-12-21 | $19.88 | $19.88 | 652,800 | — | — |
| 2000-12-20 | $20.31 | $20.31 | 1,109,300 | — | — |
| 2000-12-19 | $22.50 | $22.50 | 524,600 | — | — |
| 2000-12-18 | $22.44 | $22.44 | 614,900 | — | — |
| 2000-12-15 | $23.31 | $23.31 | 657,400 | — | — |
| 2000-12-14 | $21.69 | $21.69 | 400,900 | — | — |
| 2000-12-13 | $21.25 | $21.25 | 2,085,000 | — | — |
| 2000-12-12 | $25.56 | $25.56 | 2,463,700 | — | — |
| 2000-12-11 | $26.88 | $26.88 | 923,300 | — | — |
| 2000-12-08 | $24.38 | $24.38 | 1,117,200 | — | — |
| 2000-12-07 | $21.75 | $21.75 | 405,800 | — | — |
| 2000-12-06 | $21.69 | $21.69 | 353,500 | — | — |
| 2000-12-05 | $21.50 | $21.50 | 559,900 | — | — |
| 2000-12-04 | $19.38 | $19.38 | 218,200 | — | — |
| 2000-12-01 | $20.00 | $20.00 | 284,700 | — | — |
| 2000-11-30 | $19.69 | $19.69 | 665,300 | — | — |
| 2000-11-29 | $20.31 | $20.31 | 497,800 | — | — |
| 2000-11-28 | $20.25 | $20.25 | 239,600 | — | — |
| 2000-11-27 | $21.44 | $21.44 | 347,800 | — | — |
| 2000-11-24 | $21.25 | $21.25 | 259,300 | — | — |
| 2000-11-22 | $18.69 | $18.69 | 325,300 | — | — |
| 2000-11-21 | $19.81 | $19.81 | 323,900 | — | — |
| 2000-11-20 | $19.44 | $19.44 | 449,000 | — | — |
| 2000-11-17 | $18.56 | $18.56 | 347,100 | — | — |
| 2000-11-16 | $18.13 | $18.12 | 408,400 | — | — |
| 2000-11-15 | $19.56 | $19.56 | 488,100 | — | — |
| 2000-11-14 | $18.94 | $18.94 | 284,500 | — | — |
| 2000-11-13 | $17.44 | $17.44 | 438,400 | — | — |
| 2000-11-10 | $16.94 | $16.94 | 404,300 | — | — |
| 2000-11-09 | $17.75 | $17.75 | 676,800 | — | — |
| 2000-11-08 | $17.44 | $17.44 | 441,000 | — | — |
| 2000-11-07 | $17.44 | $17.44 | 1,149,900 | — | — |
| 2000-11-06 | $17.69 | $17.69 | 1,056,700 | — | — |
| 2000-11-03 | $17.69 | $17.69 | 1,011,700 | — | — |
| 2000-11-02 | $18.06 | $18.06 | 410,000 | — | — |
| 2000-11-01 | $16.94 | $16.94 | 340,000 | — | — |
| 2000-10-31 | $17.25 | $17.25 | 637,000 | — | — |
| 2000-10-30 | $15.88 | $15.88 | 403,800 | — | — |
| 2000-10-27 | $16.70 | $16.70 | 402,300 | — | — |
| 2000-10-26 | $16.88 | $16.87 | 801,300 | — | — |
| 2000-10-25 | $16.00 | $16.00 | 1,192,700 | — | — |
| 2000-10-24 | $17.63 | $17.63 | 507,900 | — | — |
| 2000-10-23 | $19.06 | $19.06 | 892,800 | — | — |
| 2000-10-20 | $19.56 | $19.56 | 726,000 | — | — |
| 2000-10-19 | $17.94 | $17.94 | 975,800 | — | — |
| 2000-10-18 | $16.52 | $16.52 | 936,900 | — | — |
| 2000-10-17 | $16.75 | $16.75 | 1,491,500 | — | — |
| 2000-10-16 | $16.81 | $16.81 | 1,721,200 | — | — |
| 2000-10-13 | $16.50 | $16.50 | 10,704,900 | — | — |
| 2000-10-12 | $25.94 | $25.94 | 528,700 | — | — |
| 2000-10-11 | $30.19 | $30.19 | 640,000 | — | — |
| 2000-10-10 | $30.39 | $30.39 | 337,900 | — | — |
| 2000-10-09 | $33.44 | $33.44 | 301,500 | — | — |
| 2000-10-06 | $30.63 | $30.63 | 662,200 | — | — |
| 2000-10-05 | $31.44 | $31.44 | 466,100 | — | — |
| 2000-10-04 | $34.44 | $34.44 | 336,100 | — | — |
| 2000-10-03 | $31.19 | $31.19 | 257,500 | — | — |
| 2000-10-02 | $31.88 | $31.88 | 386,500 | — | — |
| 2000-09-29 | $33.00 | $33.00 | 242,900 | — | — |
| 2000-09-28 | $35.00 | $35.00 | 540,200 | — | — |
| 2000-09-27 | $34.19 | $34.19 | 324,700 | — | — |
| 2000-09-26 | $35.56 | $35.56 | 624,400 | — | — |
| 2000-09-25 | $37.13 | $37.13 | 466,800 | — | — |
| 2000-09-22 | $38.44 | $38.44 | 818,500 | — | — |
| 2000-09-21 | $40.81 | $40.81 | 320,900 | — | — |
| 2000-09-20 | $42.44 | $42.44 | 557,800 | — | — |
| 2000-09-19 | $46.13 | $46.12 | 883,400 | — | — |
| 2000-09-18 | $42.38 | $42.38 | 415,900 | — | — |
| 2000-09-15 | $42.13 | $42.13 | 295,500 | — | — |
| 2000-09-14 | $43.13 | $43.12 | 328,700 | — | — |
| 2000-09-13 | $45.44 | $45.44 | 321,400 | — | — |
| 2000-09-12 | $45.38 | $45.38 | 265,500 | — | — |
| 2000-09-11 | $46.56 | $46.56 | 169,200 | — | — |
| 2000-09-08 | $47.20 | $47.20 | 322,300 | — | — |
| 2000-09-07 | $51.13 | $51.12 | 439,800 | — | — |
| 2000-09-06 | $54.06 | $54.06 | 267,200 | — | — |
| 2000-09-05 | $55.13 | $55.13 | 213,600 | — | — |
| 2000-09-01 | $56.13 | $56.13 | 203,200 | — | — |
| 2000-08-31 | $57.13 | $57.12 | 186,800 | — | — |
| 2000-08-30 | $55.00 | $55.00 | 231,200 | — | — |
| 2000-08-29 | $56.81 | $56.81 | 202,000 | — | — |
| 2000-08-28 | $57.75 | $57.75 | 310,000 | — | — |
| 2000-08-25 | $55.75 | $55.75 | 211,100 | — | — |
| 2000-08-24 | $54.94 | $54.94 | 263,700 | — | — |
| 2000-08-23 | $55.44 | $55.44 | 466,200 | — | — |
| 2000-08-22 | $52.13 | $52.13 | 225,600 | — | — |
| 2000-08-21 | $51.63 | $51.63 | 284,300 | — | — |
| 2000-08-18 | $50.50 | $50.50 | 313,600 | — | — |
| 2000-08-17 | $49.19 | $49.19 | 282,100 | — | — |
| 2000-08-16 | $49.81 | $49.81 | 313,700 | — | — |
| 2000-08-15 | $45.56 | $45.56 | 442,700 | — | — |
| 2000-08-14 | $42.25 | $42.25 | 103,000 | — | — |
| 2000-08-11 | $41.88 | $41.88 | 196,500 | — | — |
| 2000-08-10 | $38.25 | $38.25 | 728,400 | — | — |
| 2000-08-09 | $38.94 | $38.94 | 635,700 | — | — |
| 2000-08-08 | $39.50 | $39.50 | 331,600 | — | — |
| 2000-08-07 | $41.00 | $41.00 | 601,900 | — | — |
| 2000-08-04 | $40.19 | $40.19 | 441,300 | — | — |
| 2000-08-03 | $39.50 | $39.50 | 1,822,600 | — | — |
| 2000-08-02 | $43.56 | $43.56 | 309,600 | — | — |
| 2000-08-01 | $44.31 | $44.31 | 437,000 | — | — |
| 2000-07-31 | $45.00 | $45.00 | 298,500 | — | — |
| 2000-07-28 | $43.13 | $43.12 | 570,100 | — | — |
| 2000-07-27 | $40.81 | $40.81 | 323,200 | — | — |
| 2000-07-26 | $48.94 | $48.94 | 394,400 | — | — |
| 2000-07-25 | $48.94 | $48.94 | 510,800 | — | — |
| 2000-07-24 | $48.81 | $48.81 | 729,100 | — | — |
| 2000-07-21 | $45.50 | $45.50 | 799,600 | — | — |
| 2000-07-20 | $52.13 | $52.13 | 356,000 | — | — |
| 2000-07-19 | $54.38 | $54.37 | 266,500 | — | — |
| 2000-07-18 | $56.63 | $56.63 | 446,100 | — | — |
| 2000-07-17 | $61.50 | $61.50 | 142,500 | — | — |
| 2000-07-14 | $60.50 | $60.50 | 40,100 | — | — |
| 2000-07-13 | $60.75 | $60.75 | 275,300 | — | — |
| 2000-07-12 | $59.00 | $59.00 | 151,300 | — | — |
| 2000-07-11 | $56.88 | $56.87 | 184,700 | — | — |
| 2000-07-10 | $57.75 | $57.75 | 145,400 | — | — |
| 2000-07-07 | $57.06 | $57.06 | 356,000 | — | — |
| 2000-07-06 | $53.88 | $53.87 | 349,700 | — | — |
| 2000-07-05 | $52.69 | $52.69 | 251,700 | — | — |
| 2000-07-03 | $57.75 | $57.75 | 48,100 | — | — |
| 2000-06-30 | $58.94 | $58.94 | 289,200 | — | — |
| 2000-06-29 | $58.50 | $58.50 | 216,600 | — | — |
| 2000-06-28 | $60.00 | $60.00 | 270,300 | — | — |
| 2000-06-27 | $57.88 | $57.88 | 292,000 | — | — |
| 2000-06-26 | $61.25 | $61.25 | 205,000 | — | — |
| 2000-06-23 | $60.75 | $60.75 | 337,300 | — | — |
| 2000-06-22 | $61.00 | $61.00 | 295,000 | — | — |
| 2000-06-21 | $61.06 | $61.06 | 528,800 | — | — |
| 2000-06-20 | $58.88 | $58.88 | 395,400 | — | — |
| 2000-06-19 | $54.75 | $54.75 | 253,000 | — | — |
| 2000-06-16 | $50.69 | $50.69 | 275,000 | — | — |
| 2000-06-15 | $52.00 | $52.00 | 371,800 | — | — |
| 2000-06-14 | $53.38 | $53.38 | 926,600 | — | — |
| 2000-06-13 | $48.81 | $48.81 | 330,700 | — | — |
| 2000-06-12 | $47.75 | $47.75 | 648,600 | — | — |
| 2000-06-09 | $46.50 | $46.50 | 672,200 | — | — |
| 2000-06-08 | $45.50 | $45.50 | 314,700 | — | — |
| 2000-06-07 | $46.00 | $46.00 | 326,900 | — | — |
| 2000-06-06 | $46.00 | $46.00 | 177,800 | — | — |
| 2000-06-05 | $46.81 | $46.81 | 163,000 | — | — |
| 2000-06-02 | $48.75 | $48.75 | 654,500 | — | — |
| 2000-06-01 | $43.31 | $43.31 | 682,500 | — | — |
| 2000-05-31 | $37.00 | $37.00 | 693,400 | — | — |
| 2000-05-30 | $40.06 | $40.06 | 236,900 | — | — |
| 2000-05-26 | $37.56 | $37.56 | 214,400 | — | — |
| 2000-05-25 | $35.38 | $35.38 | 350,800 | — | — |
| 2000-05-24 | $39.06 | $39.06 | 446,200 | — | — |
| 2000-05-23 | $37.25 | $37.25 | 381,200 | — | — |
| 2000-05-22 | $42.69 | $42.69 | 609,600 | — | — |
| 2000-05-19 | $46.50 | $46.50 | 142,900 | — | — |
| 2000-05-18 | $48.88 | $48.88 | 184,100 | — | — |
| 2000-05-17 | $51.38 | $51.38 | 179,200 | — | — |
| 2000-05-16 | $53.38 | $53.38 | 238,800 | — | — |
| 2000-05-15 | $54.44 | $54.44 | 114,400 | — | — |
| 2000-05-12 | $52.31 | $52.31 | 292,500 | — | — |
| 2000-05-11 | $53.50 | $53.50 | 280,600 | — | — |
| 2000-05-10 | $52.75 | $52.75 | 231,400 | — | — |
| 2000-05-09 | $59.50 | $59.50 | 267,500 | — | — |
| 2000-05-08 | $62.63 | $62.62 | 161,600 | — | — |
| 2000-05-05 | $64.94 | $64.94 | 81,500 | — | — |
| 2000-05-04 | $60.63 | $60.62 | 186,300 | — | — |
| 2000-05-03 | $60.88 | $60.88 | 250,800 | — | — |
| 2000-05-02 | $64.88 | $64.87 | 353,600 | — | — |
| 2000-05-01 | $71.56 | $71.56 | 535,200 | — | — |
| 2000-04-28 | $69.00 | $69.00 | 323,000 | — | — |
| 2000-04-27 | $66.00 | $66.00 | 358,400 | — | — |
| 2000-04-26 | $64.81 | $64.81 | 161,600 | — | — |
| 2000-04-25 | $66.25 | $66.25 | 289,100 | — | — |
| 2000-04-24 | $62.50 | $62.50 | 267,100 | — | — |
| 2000-04-20 | $65.94 | $65.94 | 278,800 | — | — |
| 2000-04-19 | $64.13 | $64.13 | 369,600 | — | — |
| 2000-04-18 | $61.94 | $61.94 | 773,700 | — | — |
| 2000-04-17 | $53.19 | $53.19 | 662,200 | — | — |
| 2000-04-14 | $53.22 | $53.22 | 502,700 | — | — |
| 2000-04-13 | $58.31 | $58.31 | 201,300 | — | — |
| 2000-04-12 | $54.81 | $54.81 | 113,500 | — | — |
| 2000-04-11 | $57.25 | $57.25 | 215,900 | — | — |
| 2000-04-10 | $55.81 | $55.81 | 397,500 | — | — |
| 2000-04-07 | $61.13 | $61.12 | 263,400 | — | — |
| 2000-04-06 | $63.81 | $63.81 | 168,200 | — | — |
| 2000-04-05 | $61.50 | $61.50 | 383,200 | — | — |
| 2000-04-04 | $53.75 | $53.75 | 336,900 | — | — |
| 2000-04-03 | $46.69 | $46.69 | 308,400 | — | — |
| 2000-03-31 | $51.00 | $51.00 | 288,000 | — | — |
| 2000-03-30 | $50.94 | $50.94 | 300,700 | — | — |
| 2000-03-29 | $50.75 | $50.75 | 241,800 | — | — |
| 2000-03-28 | $58.13 | $58.12 | 138,900 | — | — |
| 2000-03-27 | $61.44 | $61.44 | 266,300 | — | — |
| 2000-03-24 | $62.25 | $62.25 | 255,900 | — | — |
| 2000-03-23 | $62.44 | $62.44 | 433,300 | — | — |
| 2000-03-22 | $59.88 | $59.88 | 457,200 | — | — |
| 2000-03-21 | $56.63 | $56.63 | 569,300 | — | — |
| 2000-03-20 | $57.38 | $57.38 | 296,500 | — | — |
| 2000-03-17 | $61.50 | $61.50 | 601,100 | — | — |
| 2000-03-16 | $63.70 | $63.70 | 423,600 | — | — |
| 2000-03-15 | $61.25 | $61.25 | 214,400 | — | — |
| 2000-03-14 | $65.75 | $65.75 | 161,200 | — | — |
| 2000-03-13 | $67.88 | $67.87 | 365,100 | — | — |
| 2000-03-10 | $71.06 | $71.06 | 124,600 | — | — |
| 2000-03-09 | $68.75 | $68.75 | 113,800 | — | — |
| 2000-03-08 | $68.75 | $68.75 | 238,300 | — | — |
| 2000-03-07 | $71.19 | $71.19 | 214,500 | — | — |
| 2000-03-06 | $71.31 | $71.31 | 334,600 | — | — |
| 2000-03-03 | $71.63 | $71.63 | 153,000 | — | — |
| 2000-03-02 | $70.88 | $70.88 | 141,900 | — | — |
| 2000-03-01 | $73.25 | $73.25 | 104,300 | — | — |
| 2000-02-29 | $72.75 | $72.75 | 158,900 | — | — |
| 2000-02-28 | $67.75 | $67.75 | 105,600 | — | — |
| 2000-02-25 | $67.73 | $67.73 | 211,600 | — | — |
| 2000-02-24 | $68.50 | $68.50 | 380,800 | — | — |
| 2000-02-23 | $61.75 | $61.75 | 182,400 | — | — |
| 2000-02-22 | $59.25 | $59.25 | 298,300 | — | — |
| 2000-02-18 | $61.00 | $61.00 | 109,800 | — | — |
| 2000-02-17 | $63.88 | $63.88 | 96,100 | — | — |
| 2000-02-16 | $63.00 | $63.00 | 205,100 | — | — |
| 2000-02-15 | $60.00 | $60.00 | 337,700 | — | — |
| 2000-02-14 | $60.38 | $60.38 | 259,300 | — | — |
| 2000-02-11 | $61.81 | $61.81 | 548,000 | — | — |
| 2000-02-10 | $58.13 | $58.12 | 230,800 | — | — |
| 2000-02-09 | $58.88 | $58.88 | 222,000 | — | — |
| 2000-02-08 | $62.33 | $62.33 | 197,800 | — | — |
| 2000-02-07 | $61.88 | $61.88 | 185,600 | — | — |
| 2000-02-04 | $59.25 | $59.25 | 197,700 | — | — |
| 2000-02-03 | $57.63 | $57.63 | 252,500 | — | — |
| 2000-02-02 | $55.31 | $55.31 | 150,600 | — | — |
| 2000-02-01 | $53.63 | $53.63 | 224,000 | — | — |
| 2000-01-31 | $50.88 | $50.88 | 363,100 | — | — |
| 2000-01-28 | $50.00 | $50.00 | 449,600 | — | — |
| 2000-01-27 | $60.03 | $60.03 | 553,200 | — | — |
| 2000-01-26 | $62.63 | $62.62 | 272,100 | — | — |
| 2000-01-25 | $60.88 | $60.88 | 426,000 | — | — |
| 2000-01-24 | $60.94 | $60.94 | 347,400 | — | — |
| 2000-01-21 | $60.98 | $60.98 | 372,100 | — | — |
| 2000-01-20 | $58.94 | $58.94 | 469,400 | — | — |
| 2000-01-19 | $55.66 | $55.66 | 594,900 | — | — |
| 2000-01-18 | $51.00 | $51.00 | 121,200 | — | — |
| 2000-01-14 | $49.00 | $49.00 | 545,600 | — | — |
| 2000-01-13 | $43.69 | $43.69 | 276,000 | — | — |
| 2000-01-12 | $44.50 | $44.50 | 232,600 | — | — |
| 2000-01-11 | $46.56 | $46.56 | 239,300 | — | — |
| 2000-01-10 | $47.63 | $47.62 | 275,300 | — | — |
| 2000-01-07 | $43.88 | $43.87 | 90,000 | — | — |
| 2000-01-06 | $43.75 | $43.75 | 53,300 | — | — |
| 2000-01-05 | $44.25 | $44.25 | 132,700 | — | — |
| 2000-01-04 | $45.00 | $45.00 | 202,700 | — | — |
| 2000-01-03 | $45.38 | $45.38 | 94,000 | — | — |