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
- 1997-11-21 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 | $36.58 | $36.58 | 222,900 | — | — |
| 2000-12-28 | $38.33 | $38.33 | 234,750 | — | — |
| 2000-12-27 | $35.42 | $35.42 | 163,950 | — | — |
| 2000-12-26 | $35.17 | $35.17 | 198,450 | — | — |
| 2000-12-22 | $35.17 | $35.17 | 262,350 | — | — |
| 2000-12-21 | $32.63 | $32.62 | 127,650 | — | — |
| 2000-12-20 | $32.00 | $32.00 | 360,750 | — | — |
| 2000-12-19 | $31.96 | $31.96 | 342,750 | — | — |
| 2000-12-18 | $34.13 | $34.13 | 106,050 | — | — |
| 2000-12-15 | $33.33 | $33.33 | 199,800 | — | — |
| 2000-12-14 | $33.58 | $33.58 | 566,100 | — | — |
| 2000-12-13 | $34.46 | $34.46 | 203,700 | — | — |
| 2000-12-12 | $34.29 | $34.29 | 241,050 | — | — |
| 2000-12-11 | $37.67 | $37.67 | 702,600 | — | — |
| 2000-12-08 | $36.75 | $36.75 | 318,600 | — | — |
| 2000-12-07 | $34.17 | $34.17 | 169,500 | — | — |
| 2000-12-06 | $33.75 | $33.75 | 506,100 | — | — |
| 2000-12-05 | $33.63 | $33.63 | 279,900 | — | — |
| 2000-12-04 | $31.00 | $31.00 | 313,350 | — | — |
| 2000-12-01 | $31.67 | $31.67 | 208,200 | — | — |
| 2000-11-30 | $29.46 | $29.46 | 521,850 | — | — |
| 2000-11-29 | $30.71 | $30.71 | 343,650 | — | — |
| 2000-11-28 | $32.33 | $32.33 | 244,050 | — | — |
| 2000-11-27 | $33.83 | $33.83 | 282,900 | — | — |
| 2000-11-24 | $32.92 | $32.92 | 136,650 | — | — |
| 2000-11-22 | $31.33 | $31.33 | 340,500 | — | — |
| 2000-11-21 | $32.88 | $32.87 | 1,051,350 | — | — |
| 2000-11-20 | $37.71 | $37.71 | 152,700 | — | — |
| 2000-11-17 | $38.33 | $38.33 | 85,350 | — | — |
| 2000-11-16 | $38.54 | $38.54 | 129,300 | — | — |
| 2000-11-15 | $38.75 | $38.75 | 131,400 | — | — |
| 2000-11-14 | $36.75 | $36.75 | 122,400 | — | — |
| 2000-11-13 | $36.25 | $36.25 | 308,700 | — | — |
| 2000-11-10 | $37.38 | $37.37 | 240,900 | — | — |
| 2000-11-09 | $38.33 | $38.33 | 182,100 | — | — |
| 2000-11-08 | $39.17 | $39.17 | 208,050 | — | — |
| 2000-11-07 | $40.38 | $40.37 | 189,300 | — | — |
| 2000-11-06 | $42.42 | $42.42 | 185,400 | — | — |
| 2000-11-03 | $42.42 | $42.42 | 163,200 | — | — |
| 2000-11-02 | $41.33 | $41.33 | 148,350 | — | — |
| 2000-11-01 | $39.83 | $39.83 | 162,300 | — | — |
| 2000-10-31 | $40.08 | $40.08 | 130,650 | — | — |
| 2000-10-30 | $39.33 | $39.33 | 351,750 | — | — |
| 2000-10-27 | $38.29 | $38.29 | 411,000 | — | — |
| 2000-10-26 | $35.33 | $35.33 | 237,750 | — | — |
| 2000-10-25 | $36.17 | $36.17 | 147,000 | — | — |
| 2000-10-24 | $37.42 | $37.42 | 183,600 | — | — |
| 2000-10-23 | $37.42 | $37.42 | 242,400 | — | — |
| 2000-10-20 | $36.50 | $36.50 | 187,950 | — | — |
| 2000-10-19 | $35.42 | $35.42 | 402,450 | — | — |
| 2000-10-18 | $31.83 | $31.83 | 228,750 | — | — |
| 2000-10-17 | $32.67 | $32.67 | 296,850 | — | — |
| 2000-10-16 | $34.75 | $34.75 | 185,700 | — | — |
| 2000-10-13 | $34.58 | $34.58 | 307,500 | — | — |
| 2000-10-12 | $32.21 | $32.21 | 179,700 | — | — |
| 2000-10-11 | $32.67 | $32.67 | 319,950 | — | — |
| 2000-10-10 | $33.50 | $33.50 | 214,500 | — | — |
| 2000-10-09 | $34.17 | $34.17 | 96,750 | — | — |
| 2000-10-06 | $35.00 | $35.00 | 297,150 | — | — |
| 2000-10-05 | $34.92 | $34.92 | 140,100 | — | — |
| 2000-10-04 | $34.79 | $34.79 | 139,950 | — | — |
| 2000-10-03 | $36.50 | $36.50 | 95,100 | — | — |
| 2000-10-02 | $37.25 | $37.25 | 202,800 | — | — |
| 2000-09-29 | $37.96 | $37.96 | 324,600 | — | — |
| 2000-09-28 | $36.33 | $36.33 | 312,300 | — | — |
| 2000-09-27 | $34.83 | $34.83 | 277,200 | — | — |
| 2000-09-26 | $35.42 | $35.42 | 231,000 | — | — |
| 2000-09-25 | $36.92 | $36.92 | 463,200 | — | — |
| 2000-09-22 | $37.75 | $37.75 | 306,750 | — | — |
| 2000-09-21 | $38.75 | $38.75 | 246,000 | — | — |
| 2000-09-20 | $39.92 | $39.92 | 496,800 | — | — |
| 2000-09-19 | $40.42 | $40.42 | 471,150 | — | — |
| 2000-09-18 | $37.67 | $37.67 | 230,700 | — | — |
| 2000-09-15 | $39.79 | $39.79 | 279,150 | — | — |
| 2000-09-14 | $42.83 | $42.83 | 490,950 | — | — |
| 2000-09-13 | $38.83 | $38.83 | 177,150 | — | — |
| 2000-09-12 | $40.04 | $40.04 | 355,800 | — | — |
| 2000-09-11 | $40.92 | $40.92 | 168,900 | — | — |
| 2000-09-08 | $38.67 | $38.67 | 149,250 | — | — |
| 2000-09-07 | $38.88 | $38.88 | 342,600 | — | — |
| 2000-09-06 | $38.92 | $38.92 | 367,950 | — | — |
| 2000-09-05 | $37.54 | $37.54 | 214,500 | — | — |
| 2000-09-01 | $37.50 | $37.50 | 180,900 | — | — |
| 2000-08-31 | $37.08 | $37.08 | 332,250 | — | — |
| 2000-08-30 | $36.50 | $36.50 | 222,150 | — | — |
| 2000-08-29 | $37.29 | $37.29 | 442,800 | — | — |
| 2000-08-28 | $37.58 | $37.58 | 168,750 | — | — |
| 2000-08-25 | $38.67 | $38.67 | 131,850 | — | — |
| 2000-08-24 | $37.67 | $37.67 | 131,550 | — | — |
| 2000-08-23 | $37.54 | $37.54 | 168,150 | — | — |
| 2000-08-22 | $37.04 | $37.04 | 214,200 | — | — |
| 2000-08-21 | $35.63 | $35.63 | 87,600 | — | — |
| 2000-08-18 | $35.17 | $35.17 | 85,650 | — | — |
| 2000-08-17 | $35.67 | $35.67 | 102,750 | — | — |
| 2000-08-16 | $36.00 | $36.00 | 412,800 | — | — |
| 2000-08-15 | $36.08 | $36.08 | 237,450 | — | — |
| 2000-08-14 | $35.42 | $35.42 | 449,400 | — | — |
| 2000-08-11 | $34.75 | $34.75 | 181,500 | — | — |
| 2000-08-10 | $34.50 | $34.50 | 387,300 | — | — |
| 2000-08-09 | $35.00 | $35.00 | 186,450 | — | — |
| 2000-08-08 | $35.63 | $35.63 | 332,100 | — | — |
| 2000-08-07 | $34.79 | $34.79 | 341,100 | — | — |
| 2000-08-04 | $33.75 | $33.75 | 257,400 | — | — |
| 2000-08-03 | $32.33 | $32.33 | 128,400 | — | — |
| 2000-08-02 | $32.71 | $32.71 | 118,200 | — | — |
| 2000-08-01 | $31.88 | $31.88 | 269,850 | — | — |
| 2000-07-31 | $31.63 | $31.63 | 493,200 | — | — |
| 2000-07-28 | $32.33 | $32.33 | 203,700 | — | — |
| 2000-07-27 | $30.96 | $30.96 | 111,750 | — | — |
| 2000-07-26 | $30.17 | $30.17 | 246,150 | — | — |
| 2000-07-25 | $30.46 | $30.46 | 169,800 | — | — |
| 2000-07-24 | $29.83 | $29.83 | 237,600 | — | — |
| 2000-07-21 | $30.92 | $30.92 | 186,900 | — | — |
| 2000-07-20 | $30.63 | $30.63 | 109,500 | — | — |
| 2000-07-19 | $29.04 | $29.04 | 83,100 | — | — |
| 2000-07-18 | $30.04 | $30.04 | 176,700 | — | — |
| 2000-07-17 | $31.96 | $31.96 | 48,900 | — | — |
| 2000-07-14 | $31.58 | $31.58 | 229,050 | — | — |
| 2000-07-13 | $31.33 | $31.33 | 57,600 | — | — |
| 2000-07-12 | $31.29 | $31.29 | 291,300 | — | — |
| 2000-07-11 | $30.33 | $30.33 | 87,000 | — | — |
| 2000-07-10 | $30.00 | $30.00 | 141,600 | — | — |
| 2000-07-07 | $29.83 | $29.83 | 166,950 | — | — |
| 2000-07-06 | $29.29 | $29.29 | 274,350 | — | — |
| 2000-07-05 | $28.33 | $28.33 | 170,700 | — | — |
| 2000-07-03 | $29.17 | $29.17 | 126,900 | — | — |
| 2000-06-30 | $30.32 | $30.32 | 306,000 | — | — |
| 2000-06-29 | $28.96 | $28.96 | 89,100 | — | — |
| 2000-06-28 | $28.38 | $28.38 | 69,900 | — | — |
| 2000-06-27 | $28.04 | $28.04 | 61,800 | — | — |
| 2000-06-26 | $27.96 | $27.96 | 114,300 | — | — |
| 2000-06-23 | $27.63 | $27.63 | 123,750 | — | — |
| 2000-06-22 | $28.88 | $28.88 | 232,800 | — | — |
| 2000-06-21 | $29.04 | $29.04 | 359,400 | — | — |
| 2000-06-20 | $27.67 | $27.67 | 195,750 | — | — |
| 2000-06-19 | $28.25 | $28.25 | 361,650 | — | — |
| 2000-06-16 | $26.08 | $26.08 | 98,700 | — | — |
| 2000-06-15 | $26.08 | $26.08 | 137,850 | — | — |
| 2000-06-14 | $25.88 | $25.88 | 258,150 | — | — |
| 2000-06-13 | $25.42 | $25.42 | 105,450 | — | — |
| 2000-06-12 | $25.17 | $25.17 | 93,150 | — | — |
| 2000-06-09 | $25.33 | $25.33 | 41,250 | — | — |
| 2000-06-08 | $25.25 | $25.25 | 68,400 | — | — |
| 2000-06-07 | $25.29 | $25.29 | 43,650 | — | — |
| 2000-06-06 | $25.00 | $25.00 | 119,100 | — | — |
| 2000-06-05 | $24.29 | $24.29 | 190,950 | — | — |
| 2000-06-02 | $25.13 | $25.12 | 260,250 | — | — |
| 2000-06-01 | $23.42 | $23.42 | 80,550 | — | — |
| 2000-05-31 | $22.33 | $22.33 | 101,700 | — | — |
| 2000-05-30 | $22.83 | $22.83 | 70,200 | — | — |
| 2000-05-26 | $21.71 | $21.71 | 94,050 | — | — |
| 2000-05-25 | $20.92 | $20.92 | 90,000 | — | — |
| 2000-05-24 | $21.46 | $21.46 | 112,050 | — | — |
| 2000-05-23 | $21.33 | $21.33 | 240,300 | — | — |
| 2000-05-22 | $22.75 | $22.75 | 158,550 | — | — |
| 2000-05-19 | $23.38 | $23.38 | 107,550 | — | — |
| 2000-05-18 | $23.46 | $23.46 | 303,750 | — | — |
| 2000-05-17 | $23.04 | $23.04 | 123,600 | — | — |
| 2000-05-16 | $23.33 | $23.33 | 327,300 | — | — |
| 2000-05-15 | $22.33 | $22.33 | 455,850 | — | — |
| 2000-05-12 | $21.79 | $21.79 | 596,100 | — | — |
| 2000-05-11 | $21.00 | $21.00 | 378,300 | — | — |
| 2000-05-10 | $21.50 | $21.50 | 383,850 | — | — |
| 2000-05-09 | $22.46 | $22.46 | 565,350 | — | — |
| 2000-05-08 | $23.08 | $23.08 | 290,700 | — | — |
| 2000-05-05 | $24.46 | $24.46 | 222,900 | — | — |
| 2000-05-04 | $24.21 | $24.21 | 158,250 | — | — |
| 2000-05-03 | $24.83 | $24.83 | 264,150 | — | — |
| 2000-05-02 | $25.00 | $25.00 | 280,950 | — | — |
| 2000-05-01 | $26.54 | $26.54 | 148,350 | — | — |
| 2000-04-28 | $26.75 | $26.75 | 181,500 | — | — |
| 2000-04-27 | $27.00 | $27.00 | 66,000 | — | — |
| 2000-04-26 | $27.13 | $27.13 | 214,950 | — | — |
| 2000-04-25 | $27.04 | $27.04 | 99,150 | — | — |
| 2000-04-24 | $26.75 | $26.75 | 68,100 | — | — |
| 2000-04-20 | $26.75 | $26.75 | 117,750 | — | — |
| 2000-04-19 | $25.83 | $25.83 | 124,500 | — | — |
| 2000-04-18 | $25.21 | $25.21 | 85,950 | — | — |
| 2000-04-17 | $24.67 | $24.67 | 355,800 | — | — |
| 2000-04-14 | $24.63 | $24.63 | 271,050 | — | — |
| 2000-04-13 | $27.75 | $27.75 | 68,550 | — | — |
| 2000-04-12 | $27.00 | $27.00 | 367,050 | — | — |
| 2000-04-11 | $27.38 | $27.38 | 180,450 | — | — |
| 2000-04-10 | $26.75 | $26.75 | 268,500 | — | — |
| 2000-04-07 | $27.58 | $27.58 | 641,400 | — | — |
| 2000-04-06 | $25.58 | $25.58 | 298,650 | — | — |
| 2000-04-05 | $26.63 | $26.63 | 439,800 | — | — |
| 2000-04-04 | $27.54 | $27.54 | 372,900 | — | — |
| 2000-04-03 | $30.00 | $30.00 | 222,450 | — | — |
| 2000-03-31 | $31.67 | $31.67 | 219,300 | — | — |
| 2000-03-30 | $30.79 | $30.79 | 177,600 | — | — |
| 2000-03-29 | $31.38 | $31.37 | 240,150 | — | — |
| 2000-03-28 | $30.71 | $30.71 | 188,100 | — | — |
| 2000-03-27 | $30.96 | $30.96 | 244,350 | — | — |
| 2000-03-24 | $32.71 | $32.71 | 120,750 | — | — |
| 2000-03-23 | $33.33 | $33.33 | 594,600 | — | — |
| 2000-03-22 | $31.67 | $31.67 | 328,200 | — | — |
| 2000-03-21 | $29.79 | $29.79 | 238,950 | — | — |
| 2000-03-20 | $29.25 | $29.25 | 385,800 | — | — |
| 2000-03-17 | $28.71 | $28.71 | 147,000 | — | — |
| 2000-03-16 | $27.54 | $27.54 | 206,400 | — | — |
| 2000-03-15 | $25.75 | $25.75 | 103,800 | — | — |
| 2000-03-14 | $26.00 | $26.00 | 118,050 | — | — |
| 2000-03-13 | $25.88 | $25.88 | 108,900 | — | — |
| 2000-03-10 | $26.13 | $26.13 | 165,300 | — | — |
| 2000-03-09 | $26.33 | $26.33 | 230,850 | — | — |
| 2000-03-08 | $26.63 | $26.63 | 78,450 | — | — |
| 2000-03-07 | $27.00 | $27.00 | 172,800 | — | — |
| 2000-03-06 | $27.50 | $27.50 | 117,450 | — | — |
| 2000-03-03 | $28.17 | $28.17 | 148,800 | — | — |
| 2000-03-02 | $26.88 | $26.88 | 107,550 | — | — |
| 2000-03-01 | $26.83 | $26.83 | 232,050 | — | — |
| 2000-02-29 | $26.21 | $26.21 | 148,050 | — | — |
| 2000-02-28 | $25.54 | $25.54 | 85,800 | — | — |
| 2000-02-25 | $25.83 | $25.83 | 146,850 | — | — |
| 2000-02-24 | $25.92 | $25.92 | 136,950 | — | — |
| 2000-02-23 | $24.38 | $24.38 | 445,500 | — | — |
| 2000-02-22 | $24.42 | $24.42 | 111,300 | — | — |
| 2000-02-18 | $24.88 | $24.88 | 95,250 | — | — |
| 2000-02-17 | $25.71 | $25.71 | 46,350 | — | — |
| 2000-02-16 | $26.04 | $26.04 | 81,150 | — | — |
| 2000-02-15 | $26.21 | $26.21 | 200,700 | — | — |
| 2000-02-14 | $26.58 | $26.58 | 187,200 | — | — |
| 2000-02-11 | $26.71 | $26.71 | 245,250 | — | — |
| 2000-02-10 | $26.50 | $26.50 | 197,700 | — | — |
| 2000-02-09 | $26.75 | $26.75 | 372,600 | — | — |
| 2000-02-08 | $25.04 | $25.04 | 221,550 | — | — |
| 2000-02-07 | $25.38 | $25.38 | 278,850 | — | — |
| 2000-02-04 | $25.29 | $25.29 | 507,900 | — | — |
| 2000-02-03 | $24.42 | $24.42 | 109,050 | — | — |
| 2000-02-02 | $23.71 | $23.71 | 119,100 | — | — |
| 2000-02-01 | $23.29 | $23.29 | 41,550 | — | — |
| 2000-01-31 | $23.08 | $23.08 | 47,250 | — | — |
| 2000-01-28 | $23.96 | $23.96 | 57,600 | — | — |
| 2000-01-27 | $24.25 | $24.25 | 97,650 | — | — |
| 2000-01-26 | $24.21 | $24.21 | 179,550 | — | — |
| 2000-01-25 | $23.79 | $23.79 | 92,250 | — | — |
| 2000-01-24 | $24.63 | $24.63 | 73,050 | — | — |
| 2000-01-21 | $24.67 | $24.67 | 126,900 | — | — |
| 2000-01-20 | $26.08 | $26.08 | 33,750 | — | — |
| 2000-01-19 | $26.13 | $26.13 | 101,550 | — | — |
| 2000-01-18 | $26.46 | $26.46 | 403,200 | — | — |
| 2000-01-14 | $25.50 | $25.50 | 53,700 | — | — |
| 2000-01-13 | $24.96 | $24.96 | 52,350 | — | — |
| 2000-01-12 | $23.75 | $23.75 | 140,100 | — | — |
| 2000-01-11 | $23.71 | $23.71 | 155,550 | — | — |
| 2000-01-10 | $23.79 | $23.79 | 119,250 | — | — |
| 2000-01-07 | $23.21 | $23.21 | 55,500 | — | — |
| 2000-01-06 | $22.67 | $22.67 | 132,150 | — | — |
| 2000-01-05 | $22.00 | $22.00 | 133,650 | — | — |
| 2000-01-04 | $22.54 | $22.54 | 118,800 | — | — |
| 2000-01-03 | $24.50 | $24.50 | 744,000 | — | — |