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
- 1998-02-27 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 | $37.88 | $37.88 | 1,007,600 | — | — |
| 2000-12-28 | $37.31 | $37.31 | 375,000 | — | — |
| 2000-12-27 | $36.25 | $36.25 | 569,500 | — | — |
| 2000-12-26 | $35.69 | $35.69 | 480,100 | — | — |
| 2000-12-22 | $35.13 | $35.12 | 562,700 | — | — |
| 2000-12-21 | $33.75 | $33.75 | 683,100 | — | — |
| 2000-12-20 | $35.00 | $35.00 | 1,656,600 | — | — |
| 2000-12-19 | $33.69 | $33.69 | 509,400 | — | — |
| 2000-12-18 | $34.94 | $34.94 | 434,500 | — | — |
| 2000-12-15 | $35.75 | $35.75 | 960,700 | — | — |
| 2000-12-14 | $35.88 | $35.88 | 587,300 | — | — |
| 2000-12-13 | $37.56 | $37.56 | 572,900 | — | — |
| 2000-12-12 | $39.00 | $39.00 | 395,600 | — | — |
| 2000-12-11 | $38.75 | $38.75 | 1,212,500 | — | — |
| 2000-12-08 | $38.06 | $38.06 | 1,422,600 | — | — |
| 2000-12-07 | $33.50 | $33.50 | 494,600 | — | — |
| 2000-12-06 | $35.06 | $35.06 | 753,400 | — | — |
| 2000-12-05 | $34.75 | $34.75 | 1,109,700 | — | — |
| 2000-12-04 | $30.38 | $30.37 | 551,300 | — | — |
| 2000-12-01 | $30.69 | $30.69 | 836,600 | — | — |
| 2000-11-30 | $30.13 | $30.13 | 926,600 | — | — |
| 2000-11-29 | $31.31 | $31.31 | 304,600 | — | — |
| 2000-11-28 | $31.88 | $31.87 | 481,900 | — | — |
| 2000-11-27 | $34.56 | $34.56 | 589,200 | — | — |
| 2000-11-24 | $33.50 | $33.50 | 338,100 | — | — |
| 2000-11-22 | $31.88 | $31.87 | 1,139,600 | — | — |
| 2000-11-21 | $33.00 | $33.00 | 704,800 | — | — |
| 2000-11-20 | $33.81 | $33.81 | 780,300 | — | — |
| 2000-11-17 | $36.19 | $36.19 | 562,700 | — | — |
| 2000-11-16 | $38.19 | $38.19 | 883,100 | — | — |
| 2000-11-15 | $40.81 | $40.81 | 692,500 | — | — |
| 2000-11-14 | $38.00 | $38.00 | 406,000 | — | — |
| 2000-11-13 | $37.00 | $37.00 | 1,275,800 | — | — |
| 2000-11-10 | $38.63 | $38.62 | 436,900 | — | — |
| 2000-11-09 | $39.13 | $39.12 | 973,700 | — | — |
| 2000-11-08 | $40.44 | $40.44 | 472,800 | — | — |
| 2000-11-07 | $39.25 | $39.25 | 861,800 | — | — |
| 2000-11-06 | $41.06 | $41.06 | 557,500 | — | — |
| 2000-11-03 | $41.88 | $41.88 | 383,200 | — | — |
| 2000-11-02 | $42.13 | $42.13 | 1,335,800 | — | — |
| 2000-11-01 | $41.00 | $41.00 | 1,264,000 | — | — |
| 2000-10-31 | $40.94 | $40.94 | 1,329,900 | — | — |
| 2000-10-30 | $39.00 | $39.00 | 1,377,900 | — | — |
| 2000-10-27 | $37.38 | $37.37 | 2,739,700 | — | — |
| 2000-10-26 | $32.00 | $32.00 | 1,056,800 | — | — |
| 2000-10-25 | $33.75 | $33.75 | 507,600 | — | — |
| 2000-10-24 | $34.94 | $34.94 | 840,900 | — | — |
| 2000-10-23 | $35.25 | $35.25 | 680,500 | — | — |
| 2000-10-20 | $35.88 | $35.88 | 944,100 | — | — |
| 2000-10-19 | $35.88 | $35.88 | 1,439,700 | — | — |
| 2000-10-18 | $34.00 | $34.00 | 1,713,100 | — | — |
| 2000-10-17 | $36.31 | $36.31 | 1,760,600 | — | — |
| 2000-10-16 | $38.50 | $38.50 | 755,100 | — | — |
| 2000-10-13 | $37.13 | $37.13 | 1,106,600 | — | — |
| 2000-10-12 | $34.81 | $34.81 | 1,402,500 | — | — |
| 2000-10-11 | $35.56 | $35.56 | 632,200 | — | — |
| 2000-10-10 | $36.50 | $36.50 | 733,500 | — | — |
| 2000-10-09 | $35.63 | $35.63 | 564,200 | — | — |
| 2000-10-06 | $35.00 | $35.00 | 601,000 | — | — |
| 2000-10-05 | $36.88 | $36.88 | 764,500 | — | — |
| 2000-10-04 | $37.75 | $37.75 | 798,500 | — | — |
| 2000-10-03 | $37.88 | $37.88 | 620,600 | — | — |
| 2000-10-02 | $37.63 | $37.62 | 942,600 | — | — |
| 2000-09-29 | $37.69 | $37.69 | 1,960,700 | — | — |
| 2000-09-28 | $36.88 | $36.88 | 1,404,600 | — | — |
| 2000-09-27 | $35.00 | $35.00 | 1,722,400 | — | — |
| 2000-09-26 | $33.00 | $33.00 | 1,007,400 | — | — |
| 2000-09-25 | $33.63 | $33.62 | 1,121,200 | — | — |
| 2000-09-22 | $31.00 | $31.00 | 1,454,200 | — | — |
| 2000-09-21 | $30.63 | $30.63 | 3,926,400 | — | — |
| 2000-09-20 | $33.00 | $33.00 | 1,508,500 | — | — |
| 2000-09-19 | $34.00 | $34.00 | 606,600 | — | — |
| 2000-09-18 | $33.94 | $33.94 | 620,000 | — | — |
| 2000-09-15 | $35.19 | $35.19 | 729,100 | — | — |
| 2000-09-14 | $36.00 | $36.00 | 515,600 | — | — |
| 2000-09-13 | $35.63 | $35.63 | 661,500 | — | — |
| 2000-09-12 | $36.38 | $36.38 | 1,466,200 | — | — |
| 2000-09-11 | $37.25 | $37.25 | 798,200 | — | — |
| 2000-09-08 | $37.38 | $37.37 | 861,700 | — | — |
| 2000-09-07 | $37.69 | $37.69 | 1,804,700 | — | — |
| 2000-09-06 | $37.81 | $37.81 | 1,317,400 | — | — |
| 2000-09-05 | $36.63 | $36.62 | 1,234,000 | — | — |
| 2000-09-01 | $37.88 | $37.88 | 2,217,500 | — | — |
| 2000-08-31 | $36.38 | $36.38 | 6,530,000 | — | — |
| 2000-08-30 | $38.31 | $38.31 | 1,757,100 | — | — |
| 2000-08-29 | $41.00 | $41.00 | 1,881,700 | — | — |
| 2000-08-28 | $40.75 | $40.75 | 1,913,900 | — | — |
| 2000-08-25 | $43.31 | $43.31 | 579,500 | — | — |
| 2000-08-24 | $43.19 | $43.19 | 700,600 | — | — |
| 2000-08-23 | $43.56 | $43.56 | 565,400 | — | — |
| 2000-08-22 | $42.50 | $42.50 | 689,900 | — | — |
| 2000-08-21 | $44.88 | $44.88 | 525,500 | — | — |
| 2000-08-18 | $45.50 | $45.50 | 1,378,200 | — | — |
| 2000-08-17 | $42.56 | $42.56 | 367,000 | — | — |
| 2000-08-16 | $43.25 | $43.25 | 1,253,900 | — | — |
| 2000-08-15 | $43.00 | $43.00 | 492,700 | — | — |
| 2000-08-14 | $42.75 | $42.75 | 612,000 | — | — |
| 2000-08-11 | $41.88 | $41.88 | 314,700 | — | — |
| 2000-08-10 | $41.88 | $41.88 | 661,600 | — | — |
| 2000-08-09 | $43.56 | $43.56 | 1,309,700 | — | — |
| 2000-08-08 | $43.69 | $43.69 | 768,600 | — | — |
| 2000-08-07 | $44.38 | $44.38 | 361,500 | — | — |
| 2000-08-04 | $44.81 | $44.81 | 528,500 | — | — |
| 2000-08-03 | $43.44 | $43.44 | 550,100 | — | — |
| 2000-08-02 | $43.13 | $43.12 | 871,000 | — | — |
| 2000-08-01 | $42.94 | $42.94 | 251,400 | — | — |
| 2000-07-31 | $42.88 | $42.88 | 475,600 | — | — |
| 2000-07-28 | $41.81 | $41.81 | 530,300 | — | — |
| 2000-07-27 | $43.63 | $43.62 | 664,100 | — | — |
| 2000-07-26 | $44.63 | $44.63 | 991,900 | — | — |
| 2000-07-25 | $45.38 | $45.38 | 292,900 | — | — |
| 2000-07-24 | $46.38 | $46.37 | 711,600 | — | — |
| 2000-07-21 | $44.63 | $44.63 | 937,400 | — | — |
| 2000-07-20 | $45.13 | $45.13 | 749,700 | — | — |
| 2000-07-19 | $44.50 | $44.50 | 444,700 | — | — |
| 2000-07-18 | $44.50 | $44.50 | 635,700 | — | — |
| 2000-07-17 | $44.13 | $44.12 | 1,640,900 | — | — |
| 2000-07-14 | $45.75 | $45.75 | 586,700 | — | — |
| 2000-07-13 | $46.50 | $46.50 | 1,340,400 | — | — |
| 2000-07-12 | $47.44 | $47.44 | 962,100 | — | — |
| 2000-07-11 | $46.00 | $46.00 | 882,700 | — | — |
| 2000-07-10 | $46.50 | $46.50 | 1,448,800 | — | — |
| 2000-07-07 | $43.75 | $43.75 | 1,517,600 | — | — |
| 2000-07-06 | $42.63 | $42.63 | 1,269,800 | — | — |
| 2000-07-05 | $42.06 | $42.06 | 1,344,600 | — | — |
| 2000-07-03 | $42.00 | $42.00 | 260,900 | — | — |
| 2000-06-30 | $41.69 | $41.69 | 987,900 | — | — |
| 2000-06-29 | $41.19 | $41.19 | 453,100 | — | — |
| 2000-06-28 | $40.88 | $40.87 | 774,500 | — | — |
| 2000-06-27 | $40.88 | $40.87 | 876,700 | — | — |
| 2000-06-26 | $41.06 | $41.06 | 723,100 | — | — |
| 2000-06-23 | $41.00 | $41.00 | 786,000 | — | — |
| 2000-06-22 | $41.25 | $41.25 | 3,335,800 | — | — |
| 2000-06-21 | $42.50 | $42.50 | 280,300 | — | — |
| 2000-06-20 | $41.63 | $41.63 | 287,400 | — | — |
| 2000-06-19 | $41.31 | $41.31 | 221,200 | — | — |
| 2000-06-16 | $41.94 | $41.94 | 454,600 | — | — |
| 2000-06-15 | $42.00 | $42.00 | 324,700 | — | — |
| 2000-06-14 | $41.19 | $41.19 | 471,400 | — | — |
| 2000-06-13 | $40.69 | $40.69 | 488,900 | — | — |
| 2000-06-12 | $41.00 | $41.00 | 462,600 | — | — |
| 2000-06-09 | $41.75 | $41.75 | 130,600 | — | — |
| 2000-06-08 | $41.81 | $41.81 | 107,300 | — | — |
| 2000-06-07 | $42.44 | $42.44 | 300,100 | — | — |
| 2000-06-06 | $43.50 | $43.50 | 1,113,900 | — | — |
| 2000-06-05 | $43.56 | $43.56 | 969,400 | — | — |
| 2000-06-02 | $41.38 | $41.37 | 1,217,200 | — | — |
| 2000-06-01 | $38.63 | $38.62 | 779,200 | — | — |
| 2000-05-31 | $37.13 | $37.13 | 959,800 | — | — |
| 2000-05-30 | $37.69 | $37.69 | 1,278,800 | — | — |
| 2000-05-26 | $39.19 | $39.19 | 155,800 | — | — |
| 2000-05-25 | $39.81 | $39.81 | 796,600 | — | — |
| 2000-05-24 | $38.56 | $38.56 | 892,700 | — | — |
| 2000-05-23 | $39.25 | $39.25 | 1,174,500 | — | — |
| 2000-05-22 | $41.06 | $41.06 | 482,400 | — | — |
| 2000-05-19 | $43.00 | $43.00 | 705,600 | — | — |
| 2000-05-18 | $44.25 | $44.25 | 626,900 | — | — |
| 2000-05-17 | $44.81 | $44.81 | 3,788,400 | — | — |
| 2000-05-16 | $43.81 | $43.81 | 1,010,700 | — | — |
| 2000-05-15 | $41.00 | $41.00 | 411,800 | — | — |
| 2000-05-12 | $41.81 | $41.81 | 731,000 | — | — |
| 2000-05-11 | $40.44 | $40.44 | 977,700 | — | — |
| 2000-05-10 | $40.94 | $40.94 | 1,433,100 | — | — |
| 2000-05-09 | $43.75 | $43.75 | 430,800 | — | — |
| 2000-05-08 | $45.13 | $45.13 | 360,600 | — | — |
| 2000-05-05 | $45.25 | $45.25 | 416,000 | — | — |
| 2000-05-04 | $43.31 | $43.31 | 1,560,500 | — | — |
| 2000-05-03 | $42.69 | $42.69 | 559,000 | — | — |
| 2000-05-02 | $45.69 | $45.69 | 464,700 | — | — |
| 2000-05-01 | $46.38 | $46.37 | 708,200 | — | — |
| 2000-04-28 | $46.56 | $46.56 | 1,161,900 | — | — |
| 2000-04-27 | $44.31 | $44.31 | 302,500 | — | — |
| 2000-04-26 | $44.75 | $44.75 | 1,088,400 | — | — |
| 2000-04-25 | $43.00 | $43.00 | 429,800 | — | — |
| 2000-04-24 | $42.94 | $42.94 | 536,300 | — | — |
| 2000-04-20 | $45.25 | $45.25 | 1,051,000 | — | — |
| 2000-04-19 | $45.06 | $45.06 | 704,500 | — | — |
| 2000-04-18 | $43.75 | $43.75 | 1,459,800 | — | — |
| 2000-04-17 | $41.50 | $41.50 | 966,300 | — | — |
| 2000-04-14 | $40.19 | $40.19 | 630,700 | — | — |
| 2000-04-13 | $41.75 | $41.75 | 1,471,400 | — | — |
| 2000-04-12 | $43.25 | $43.25 | 578,800 | — | — |
| 2000-04-11 | $45.63 | $45.62 | 448,100 | — | — |
| 2000-04-10 | $46.75 | $46.75 | 428,200 | — | — |
| 2000-04-07 | $49.81 | $49.81 | 339,700 | — | — |
| 2000-04-06 | $50.00 | $50.00 | 1,355,700 | — | — |
| 2000-04-05 | $46.69 | $46.69 | 519,600 | — | — |
| 2000-04-04 | $43.94 | $43.94 | 1,090,900 | — | — |
| 2000-04-03 | $45.13 | $45.13 | 1,132,800 | — | — |
| 2000-03-31 | $49.38 | $49.37 | 529,400 | — | — |
| 2000-03-30 | $50.00 | $50.00 | 673,700 | — | — |
| 2000-03-29 | $49.88 | $49.87 | 487,800 | — | — |
| 2000-03-28 | $50.94 | $50.94 | 643,400 | — | — |
| 2000-03-27 | $50.31 | $50.31 | 550,500 | — | — |
| 2000-03-24 | $52.00 | $52.00 | 1,646,100 | — | — |
| 2000-03-23 | $52.19 | $52.19 | 440,900 | — | — |
| 2000-03-22 | $53.00 | $53.00 | 1,099,900 | — | — |
| 2000-03-21 | $47.88 | $47.88 | 889,100 | — | — |
| 2000-03-20 | $48.00 | $48.00 | 943,700 | — | — |
| 2000-03-17 | $50.75 | $50.75 | 1,159,800 | — | — |
| 2000-03-16 | $45.00 | $45.00 | 1,505,500 | — | — |
| 2000-03-15 | $44.63 | $44.63 | 1,186,700 | — | — |
| 2000-03-14 | $49.50 | $49.50 | 1,008,300 | — | — |
| 2000-03-13 | $53.75 | $53.75 | 466,900 | — | — |
| 2000-03-10 | $54.81 | $54.81 | 1,502,800 | — | — |
| 2000-03-09 | $53.63 | $53.63 | 3,095,000 | — | — |
| 2000-03-08 | $53.94 | $53.94 | 2,308,000 | — | — |
| 2000-03-07 | $49.63 | $49.62 | 1,100,300 | — | — |
| 2000-03-06 | $51.00 | $51.00 | 1,335,100 | — | — |
| 2000-03-03 | $50.88 | $50.88 | 1,843,200 | — | — |
| 2000-03-02 | $48.50 | $48.50 | 1,208,600 | — | — |
| 2000-03-01 | $48.88 | $48.88 | 1,480,500 | — | — |
| 2000-02-29 | $49.25 | $49.25 | 1,093,600 | — | — |
| 2000-02-28 | $45.19 | $45.19 | 855,700 | — | — |
| 2000-02-25 | $42.50 | $42.50 | 709,800 | — | — |
| 2000-02-24 | $43.00 | $43.00 | 764,300 | — | — |
| 2000-02-23 | $43.31 | $43.31 | 992,100 | — | — |
| 2000-02-22 | $41.00 | $41.00 | 710,700 | — | — |
| 2000-02-18 | $42.75 | $42.75 | 749,700 | — | — |
| 2000-02-17 | $45.00 | $45.00 | 1,402,200 | — | — |
| 2000-02-16 | $46.00 | $46.00 | 479,400 | — | — |
| 2000-02-15 | $45.63 | $45.62 | 1,119,500 | — | — |
| 2000-02-14 | $44.88 | $44.88 | 1,778,700 | — | — |
| 2000-02-11 | $44.25 | $44.25 | 1,212,700 | — | — |
| 2000-02-10 | $43.94 | $43.94 | 2,589,300 | — | — |
| 2000-02-09 | $41.88 | $41.88 | 1,885,100 | — | — |
| 2000-02-08 | $42.00 | $42.00 | 2,194,900 | — | — |
| 2000-02-07 | $38.63 | $38.62 | 2,011,700 | — | — |
| 2000-02-04 | $40.44 | $40.44 | 754,100 | — | — |
| 2000-02-03 | $40.00 | $40.00 | 433,200 | — | — |
| 2000-02-02 | $39.25 | $39.25 | 1,714,200 | — | — |
| 2000-02-01 | $38.75 | $38.75 | 1,191,800 | — | — |
| 2000-01-31 | $35.88 | $35.88 | 617,700 | — | — |
| 2000-01-28 | $37.81 | $37.81 | 601,300 | — | — |
| 2000-01-27 | $38.38 | $38.37 | 975,700 | — | — |
| 2000-01-26 | $39.75 | $39.75 | 578,600 | — | — |
| 2000-01-25 | $41.31 | $41.31 | 788,000 | — | — |
| 2000-01-24 | $42.00 | $42.00 | 2,161,100 | — | — |
| 2000-01-21 | $43.13 | $43.12 | 2,353,300 | — | — |
| 2000-01-20 | $40.50 | $40.50 | 1,205,200 | — | — |
| 2000-01-19 | $39.00 | $39.00 | 469,400 | — | — |
| 2000-01-18 | $38.44 | $38.44 | 2,728,900 | — | — |
| 2000-01-14 | $38.13 | $38.13 | 609,200 | — | — |
| 2000-01-13 | $37.00 | $37.00 | 1,507,000 | — | — |
| 2000-01-12 | $38.00 | $38.00 | 1,479,400 | — | — |
| 2000-01-11 | $36.50 | $36.50 | 2,893,100 | — | — |
| 2000-01-10 | $33.94 | $33.94 | 1,012,300 | — | — |
| 2000-01-07 | $31.19 | $31.19 | 606,000 | — | — |
| 2000-01-06 | $29.56 | $29.56 | 911,700 | — | — |
| 2000-01-05 | $29.88 | $29.88 | 674,000 | — | — |
| 2000-01-04 | $29.00 | $29.00 | 522,300 | — | — |
| 2000-01-03 | $29.31 | $29.31 | 433,900 | — | — |