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
- 1991-07-16 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 | $31.38 | $31.38 | 673,800 | — | — |
| 2000-12-28 | $30.75 | $30.75 | 802,000 | — | — |
| 2000-12-27 | $30.50 | $30.50 | 467,900 | — | — |
| 2000-12-26 | $30.06 | $30.06 | 438,400 | — | — |
| 2000-12-22 | $29.69 | $29.69 | 1,201,700 | — | — |
| 2000-12-21 | $26.25 | $26.25 | 1,261,200 | — | — |
| 2000-12-20 | $26.50 | $26.50 | 2,777,800 | — | — |
| 2000-12-19 | $31.38 | $31.38 | 1,164,800 | — | — |
| 2000-12-18 | $31.38 | $31.38 | 826,200 | — | — |
| 2000-12-15 | $31.50 | $31.50 | 1,139,700 | — | — |
| 2000-12-14 | $34.25 | $34.25 | 902,000 | — | — |
| 2000-12-13 | $33.88 | $33.88 | 1,094,000 | — | — |
| 2000-12-12 | $36.38 | $36.38 | 664,000 | — | — |
| 2000-12-11 | $37.38 | $37.38 | 1,240,600 | — | — |
| 2000-12-08 | $37.69 | $37.69 | 594,300 | — | — |
| 2000-12-07 | $33.50 | $33.50 | 419,100 | — | — |
| 2000-12-06 | $33.75 | $33.75 | 1,439,000 | — | — |
| 2000-12-05 | $35.13 | $35.13 | 952,600 | — | — |
| 2000-12-04 | $32.75 | $32.75 | 483,200 | — | — |
| 2000-12-01 | $33.31 | $33.31 | 840,200 | — | — |
| 2000-11-30 | $29.88 | $29.88 | 425,900 | — | — |
| 2000-11-29 | $30.63 | $30.63 | 685,400 | — | — |
| 2000-11-28 | $31.00 | $31.00 | 586,000 | — | — |
| 2000-11-27 | $31.86 | $31.86 | 761,200 | — | — |
| 2000-11-24 | $32.00 | $32.00 | 472,700 | — | — |
| 2000-11-22 | $31.13 | $31.13 | 1,089,200 | — | — |
| 2000-11-21 | $30.81 | $30.81 | 452,800 | — | — |
| 2000-11-20 | $29.50 | $29.50 | 1,283,200 | — | — |
| 2000-11-17 | $30.25 | $30.25 | 588,100 | — | — |
| 2000-11-16 | $30.63 | $30.63 | 3,076,900 | — | — |
| 2000-11-15 | $30.94 | $30.94 | 4,135,000 | — | — |
| 2000-11-14 | $30.06 | $30.06 | 4,686,000 | — | — |
| 2000-11-13 | $34.19 | $34.19 | 581,600 | — | — |
| 2000-11-10 | $37.69 | $37.69 | 504,200 | — | — |
| 2000-11-09 | $40.00 | $40.00 | 402,500 | — | — |
| 2000-11-08 | $40.81 | $40.81 | 304,300 | — | — |
| 2000-11-07 | $39.25 | $39.25 | 154,100 | — | — |
| 2000-11-06 | $38.81 | $38.81 | 343,600 | — | — |
| 2000-11-03 | $40.94 | $40.94 | 1,479,700 | — | — |
| 2000-11-02 | $43.19 | $43.19 | 335,900 | — | — |
| 2000-11-01 | $38.75 | $38.75 | 289,800 | — | — |
| 2000-10-31 | $37.06 | $37.06 | 498,300 | — | — |
| 2000-10-30 | $37.44 | $37.44 | 283,500 | — | — |
| 2000-10-27 | $37.69 | $37.69 | 164,100 | — | — |
| 2000-10-26 | $39.00 | $39.00 | 243,900 | — | — |
| 2000-10-25 | $37.63 | $37.63 | 315,200 | — | — |
| 2000-10-24 | $38.50 | $38.50 | 327,300 | — | — |
| 2000-10-23 | $41.13 | $41.13 | 1,016,200 | — | — |
| 2000-10-20 | $37.44 | $37.44 | 263,800 | — | — |
| 2000-10-19 | $37.75 | $37.75 | 902,000 | — | — |
| 2000-10-18 | $38.14 | $38.14 | 711,200 | — | — |
| 2000-10-17 | $36.25 | $36.25 | 349,800 | — | — |
| 2000-10-16 | $34.25 | $34.25 | 672,000 | — | — |
| 2000-10-13 | $35.50 | $35.50 | 371,500 | — | — |
| 2000-10-12 | $31.25 | $31.25 | 643,900 | — | — |
| 2000-10-11 | $32.94 | $32.94 | 503,600 | — | — |
| 2000-10-10 | $32.73 | $32.73 | 440,000 | — | — |
| 2000-10-09 | $33.75 | $33.75 | 794,500 | — | — |
| 2000-10-06 | $32.75 | $32.75 | 1,066,800 | — | — |
| 2000-10-05 | $35.38 | $35.38 | 996,100 | — | — |
| 2000-10-04 | $34.00 | $34.00 | 881,500 | — | — |
| 2000-10-03 | $35.94 | $35.94 | 527,200 | — | — |
| 2000-10-02 | $37.50 | $37.50 | 509,800 | — | — |
| 2000-09-29 | $38.63 | $38.63 | 1,151,300 | — | — |
| 2000-09-28 | $39.94 | $39.94 | 838,300 | — | — |
| 2000-09-27 | $38.00 | $38.00 | 763,100 | — | — |
| 2000-09-26 | $39.19 | $39.19 | 290,800 | — | — |
| 2000-09-25 | $42.00 | $42.00 | 416,800 | — | — |
| 2000-09-22 | $44.00 | $44.00 | 362,900 | — | — |
| 2000-09-21 | $42.00 | $42.00 | 223,700 | — | — |
| 2000-09-20 | $41.25 | $41.25 | 432,100 | — | — |
| 2000-09-19 | $41.44 | $41.44 | 504,900 | — | — |
| 2000-09-18 | $38.56 | $38.56 | 403,900 | — | — |
| 2000-09-15 | $40.69 | $40.69 | 713,700 | — | — |
| 2000-09-14 | $45.13 | $45.13 | 1,209,000 | — | — |
| 2000-09-13 | $45.44 | $45.44 | 546,700 | — | — |
| 2000-09-12 | $44.56 | $44.56 | 646,400 | — | — |
| 2000-09-11 | $41.63 | $41.63 | 410,800 | — | — |
| 2000-09-08 | $42.56 | $42.56 | 259,800 | — | — |
| 2000-09-07 | $43.06 | $43.06 | 824,700 | — | — |
| 2000-09-06 | $38.81 | $38.81 | 1,781,800 | — | — |
| 2000-09-05 | $45.94 | $45.94 | 616,700 | — | — |
| 2000-09-01 | $48.63 | $48.63 | 555,500 | — | — |
| 2000-08-31 | $46.25 | $46.25 | 560,900 | — | — |
| 2000-08-30 | $45.75 | $45.75 | 304,900 | — | — |
| 2000-08-29 | $43.69 | $43.69 | 352,100 | — | — |
| 2000-08-28 | $43.25 | $43.25 | 334,700 | — | — |
| 2000-08-25 | $45.38 | $45.38 | 650,100 | — | — |
| 2000-08-24 | $44.25 | $44.25 | 1,277,700 | — | — |
| 2000-08-23 | $39.63 | $39.63 | 475,800 | — | — |
| 2000-08-22 | $38.94 | $38.94 | 801,800 | — | — |
| 2000-08-21 | $35.00 | $35.00 | 252,500 | — | — |
| 2000-08-18 | $35.75 | $35.75 | 549,700 | — | — |
| 2000-08-17 | $34.75 | $34.75 | 296,100 | — | — |
| 2000-08-16 | $35.36 | $35.36 | 3,327,200 | — | — |
| 2000-08-15 | $33.38 | $33.38 | 3,120,200 | — | — |
| 2000-08-14 | $32.63 | $32.63 | 909,500 | — | — |
| 2000-08-11 | $31.81 | $31.81 | 1,197,500 | — | — |
| 2000-08-10 | $29.98 | $29.98 | 1,939,900 | — | — |
| 2000-08-09 | $33.38 | $33.38 | 482,800 | — | — |
| 2000-08-08 | $36.88 | $36.88 | 613,900 | — | — |
| 2000-08-07 | $35.88 | $35.88 | 640,300 | — | — |
| 2000-08-04 | $35.50 | $35.50 | 1,641,600 | — | — |
| 2000-08-03 | $37.81 | $37.81 | 381,900 | — | — |
| 2000-08-02 | $38.19 | $38.19 | 393,200 | — | — |
| 2000-08-01 | $35.88 | $35.88 | 657,200 | — | — |
| 2000-07-31 | $33.13 | $33.13 | 593,800 | — | — |
| 2000-07-28 | $36.13 | $36.13 | 204,700 | — | — |
| 2000-07-27 | $38.81 | $38.81 | 257,800 | — | — |
| 2000-07-26 | $39.50 | $39.50 | 440,100 | — | — |
| 2000-07-25 | $39.13 | $39.13 | 619,800 | — | — |
| 2000-07-24 | $41.13 | $41.13 | 255,500 | — | — |
| 2000-07-21 | $41.63 | $41.63 | 295,200 | — | — |
| 2000-07-20 | $43.56 | $43.56 | 480,900 | — | — |
| 2000-07-19 | $43.25 | $43.25 | 397,800 | — | — |
| 2000-07-18 | $45.19 | $45.19 | 353,100 | — | — |
| 2000-07-17 | $46.00 | $46.00 | 856,100 | — | — |
| 2000-07-14 | $44.69 | $44.69 | 1,314,100 | — | — |
| 2000-07-13 | $43.75 | $43.75 | 651,500 | — | — |
| 2000-07-12 | $47.50 | $47.50 | 930,800 | — | — |
| 2000-07-11 | $48.13 | $48.13 | 431,000 | — | — |
| 2000-07-10 | $47.50 | $47.50 | 566,300 | — | — |
| 2000-07-07 | $44.06 | $44.06 | 1,067,200 | — | — |
| 2000-07-06 | $44.06 | $44.06 | 819,400 | — | — |
| 2000-07-05 | $45.25 | $45.25 | 1,528,200 | — | — |
| 2000-07-03 | $46.81 | $46.81 | 326,900 | — | — |
| 2000-06-30 | $47.13 | $47.13 | 1,788,100 | — | — |
| 2000-06-29 | $43.63 | $43.63 | 1,250,900 | — | — |
| 2000-06-28 | $44.00 | $44.00 | 1,269,500 | — | — |
| 2000-06-27 | $40.88 | $40.88 | 927,100 | — | — |
| 2000-06-26 | $38.38 | $38.38 | 856,800 | — | — |
| 2000-06-23 | $39.13 | $39.13 | 451,400 | — | — |
| 2000-06-22 | $40.50 | $40.50 | 959,300 | — | — |
| 2000-06-21 | $43.50 | $43.50 | 725,700 | — | — |
| 2000-06-20 | $44.25 | $44.25 | 1,214,100 | — | — |
| 2000-06-19 | $45.25 | $45.25 | 1,350,900 | — | — |
| 2000-06-16 | $42.00 | $42.00 | 1,377,700 | — | — |
| 2000-06-15 | $40.88 | $40.88 | 1,899,900 | — | — |
| 2000-06-14 | $40.13 | $40.13 | 2,927,900 | — | — |
| 2000-06-13 | $37.94 | $37.94 | 4,033,600 | — | — |
| 2000-06-12 | $38.50 | $38.50 | 9,680,900 | — | — |
| 2000-06-09 | $54.25 | $54.25 | 1,158,000 | — | — |
| 2000-06-08 | $50.48 | $50.48 | 2,028,200 | — | — |
| 2000-06-07 | $50.00 | $50.00 | 1,187,500 | — | — |
| 2000-06-06 | $49.94 | $49.94 | 1,556,800 | — | — |
| 2000-06-05 | $45.38 | $45.38 | 2,041,700 | — | — |
| 2000-06-02 | $42.19 | $42.19 | 1,721,600 | — | — |
| 2000-06-01 | $37.63 | $37.63 | 934,500 | — | — |
| 2000-05-31 | $36.63 | $36.63 | 1,284,300 | — | — |
| 2000-05-30 | $35.13 | $35.13 | 507,200 | — | — |
| 2000-05-26 | $29.88 | $29.88 | 553,200 | — | — |
| 2000-05-25 | $33.75 | $33.75 | 614,000 | — | — |
| 2000-05-24 | $31.44 | $31.44 | 449,900 | — | — |
| 2000-05-23 | $30.64 | $30.64 | 622,100 | — | — |
| 2000-05-22 | $32.38 | $32.38 | 677,400 | — | — |
| 2000-05-19 | $34.25 | $34.25 | 381,200 | — | — |
| 2000-05-18 | $33.13 | $33.13 | 529,400 | — | — |
| 2000-05-17 | $35.00 | $35.00 | 1,326,900 | — | — |
| 2000-05-16 | $37.63 | $37.63 | 4,362,900 | — | — |
| 2000-05-15 | $29.19 | $29.19 | 2,610,900 | — | — |
| 2000-05-12 | $29.94 | $29.94 | 843,200 | — | — |
| 2000-05-11 | $30.50 | $30.50 | 1,152,800 | — | — |
| 2000-05-10 | $25.28 | $25.28 | 2,533,000 | — | — |
| 2000-05-09 | $27.53 | $27.53 | 1,200,000 | — | — |
| 2000-05-08 | $30.25 | $30.25 | 1,580,400 | — | — |
| 2000-05-05 | $34.00 | $34.00 | 2,216,000 | — | — |
| 2000-05-04 | $31.03 | $31.03 | 1,298,800 | — | — |
| 2000-05-03 | $30.13 | $30.13 | 1,560,200 | — | — |
| 2000-05-02 | $32.66 | $32.66 | 1,335,800 | — | — |
| 2000-05-01 | $35.31 | $35.31 | 3,780,000 | — | — |
| 2000-04-28 | $26.63 | $26.63 | 1,943,400 | — | — |
| 2000-04-27 | $24.81 | $24.81 | 1,133,600 | — | — |
| 2000-04-26 | $24.63 | $24.63 | 1,256,000 | — | — |
| 2000-04-25 | $26.19 | $26.19 | 1,202,400 | — | — |
| 2000-04-24 | $23.63 | $23.63 | 1,230,000 | — | — |
| 2000-04-20 | $25.66 | $25.66 | 1,312,400 | — | — |
| 2000-04-19 | $30.25 | $30.25 | 1,139,600 | — | — |
| 2000-04-18 | $29.50 | $29.50 | 2,301,000 | — | — |
| 2000-04-17 | $26.75 | $26.75 | 712,800 | — | — |
| 2000-04-14 | $29.06 | $29.06 | 838,800 | — | — |
| 2000-04-13 | $32.50 | $32.50 | 694,200 | — | — |
| 2000-04-12 | $32.13 | $32.13 | 1,356,000 | — | — |
| 2000-04-11 | $33.69 | $33.69 | 808,000 | — | — |
| 2000-04-10 | $41.41 | $41.41 | 824,800 | — | — |
| 2000-04-07 | $43.91 | $43.91 | 1,021,200 | — | — |
| 2000-04-06 | $44.06 | $44.06 | 862,000 | — | — |
| 2000-04-05 | $42.97 | $42.97 | 1,565,200 | — | — |
| 2000-04-04 | $41.63 | $41.63 | 1,710,200 | — | — |
| 2000-04-03 | $43.16 | $43.16 | 935,000 | — | — |
| 2000-03-31 | $46.25 | $46.25 | 1,144,600 | — | — |
| 2000-03-30 | $44.59 | $44.59 | 791,200 | — | — |
| 2000-03-29 | $46.22 | $46.22 | 1,635,400 | — | — |
| 2000-03-28 | $54.25 | $54.25 | 791,200 | — | — |
| 2000-03-27 | $56.75 | $56.75 | 933,000 | — | — |
| 2000-03-24 | $51.66 | $51.66 | 697,600 | — | — |
| 2000-03-23 | $51.00 | $51.00 | 1,145,800 | — | — |
| 2000-03-22 | $52.63 | $52.63 | 1,027,200 | — | — |
| 2000-03-21 | $47.75 | $47.75 | 2,048,800 | — | — |
| 2000-03-20 | $43.25 | $43.25 | 982,800 | — | — |
| 2000-03-17 | $50.16 | $50.16 | 1,478,200 | — | — |
| 2000-03-16 | $52.47 | $52.47 | 1,923,400 | — | — |
| 2000-03-15 | $55.94 | $55.94 | 2,472,200 | — | — |
| 2000-03-14 | $56.50 | $56.50 | 2,935,400 | — | — |
| 2000-03-13 | $64.50 | $64.50 | 684,200 | — | — |
| 2000-03-10 | $71.44 | $71.44 | 1,592,400 | — | — |
| 2000-03-09 | $73.72 | $73.72 | 1,961,200 | — | — |
| 2000-03-08 | $79.25 | $79.25 | 1,112,200 | — | — |
| 2000-03-07 | $90.63 | $90.63 | 1,147,000 | — | — |
| 2000-03-06 | $96.88 | $96.88 | 1,053,600 | — | — |
| 2000-03-03 | $93.00 | $93.00 | 1,090,400 | — | — |
| 2000-03-02 | $94.50 | $94.50 | 1,199,600 | — | — |
| 2000-03-01 | $98.06 | $98.06 | 1,196,400 | — | — |
| 2000-02-29 | $95.94 | $95.94 | 1,098,600 | — | — |
| 2000-02-28 | $89.75 | $89.75 | 2,026,600 | — | — |
| 2000-02-25 | $87.13 | $87.13 | 1,411,800 | — | — |
| 2000-02-24 | $84.16 | $84.16 | 1,018,200 | — | — |
| 2000-02-23 | $82.38 | $82.38 | 1,736,800 | — | — |
| 2000-02-22 | $82.81 | $82.81 | 2,507,800 | — | — |
| 2000-02-18 | $91.00 | $91.00 | 3,570,400 | — | — |
| 2000-02-17 | $84.38 | $84.38 | 4,209,600 | — | — |
| 2000-02-16 | $70.06 | $70.06 | 7,217,400 | — | — |
| 2000-02-15 | $60.44 | $60.44 | 4,738,000 | — | — |
| 2000-02-14 | $60.63 | $60.63 | 2,178,000 | — | — |
| 2000-02-11 | $63.03 | $63.03 | 3,413,200 | — | — |
| 2000-02-10 | $60.50 | $60.50 | 932,600 | — | — |
| 2000-02-09 | $53.63 | $53.63 | 2,296,400 | — | — |
| 2000-02-08 | $55.50 | $55.50 | 2,815,200 | — | — |
| 2000-02-07 | $47.25 | $47.25 | 1,103,200 | — | — |
| 2000-02-04 | $43.13 | $43.13 | 825,200 | — | — |
| 2000-02-03 | $41.19 | $41.19 | 668,200 | — | — |
| 2000-02-02 | $37.81 | $37.81 | 918,600 | — | — |
| 2000-02-01 | $36.13 | $36.13 | 2,311,400 | — | — |
| 2000-01-31 | $33.16 | $33.16 | 682,000 | — | — |
| 2000-01-28 | $35.25 | $35.25 | 810,200 | — | — |
| 2000-01-27 | $36.47 | $36.47 | 561,400 | — | — |
| 2000-01-26 | $36.75 | $36.75 | 595,200 | — | — |
| 2000-01-25 | $37.25 | $37.25 | 616,800 | — | — |
| 2000-01-24 | $36.88 | $36.88 | 1,940,200 | — | — |
| 2000-01-21 | $38.44 | $38.44 | 1,021,600 | — | — |
| 2000-01-20 | $38.75 | $38.75 | 889,000 | — | — |
| 2000-01-19 | $36.78 | $36.78 | 990,600 | — | — |
| 2000-01-18 | $36.50 | $36.50 | 748,200 | — | — |
| 2000-01-14 | $34.47 | $34.47 | 786,800 | — | — |
| 2000-01-13 | $32.19 | $32.19 | 863,000 | — | — |
| 2000-01-12 | $31.06 | $31.06 | 1,651,400 | — | — |
| 2000-01-11 | $31.00 | $31.00 | 1,802,400 | — | — |
| 2000-01-10 | $32.13 | $32.13 | 1,515,600 | — | — |
| 2000-01-07 | $29.50 | $29.50 | 1,506,200 | — | — |
| 2000-01-06 | $25.97 | $25.97 | 978,200 | — | — |
| 2000-01-05 | $24.69 | $24.69 | 856,000 | — | — |
| 2000-01-04 | $24.00 | $24.00 | 1,325,000 | — | — |
| 2000-01-03 | $25.50 | $25.50 | 1,252,800 | — | — |