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
- 1997-05-28 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 | $37.19 | $43.22 | 34,100 | — | — |
| 2000-12-28 | $38.44 | $44.67 | 80,200 | — | — |
| 2000-12-27 | $38.44 | $44.67 | 60,600 | — | — |
| 2000-12-26 | $38.38 | $44.60 | 44,700 | — | — |
| 2000-12-22 | $38.38 | $44.60 | 84,700 | — | — |
| 2000-12-21 | $38.50 | $44.75 | 129,900 | — | — |
| 2000-12-20 | $36.31 | $42.20 | 24,700 | — | — |
| 2000-12-19 | $36.56 | $42.50 | 12,300 | — | — |
| 2000-12-18 | $36.63 | $42.57 | 10,700 | — | — |
| 2000-12-15 | $36.31 | $42.20 | 28,500 | — | — |
| 2000-12-14 | $36.00 | $41.84 | 21,300 | — | — |
| 2000-12-13 | $36.06 | $41.91 | 24,100 | — | — |
| 2000-12-12 | $36.25 | $42.13 | 20,500 | — | — |
| 2000-12-11 | $35.94 | $41.77 | 21,800 | — | — |
| 2000-12-08 | $36.44 | $42.35 | 33,200 | — | — |
| 2000-12-07 | $36.25 | $42.13 | 47,600 | — | — |
| 2000-12-06 | $36.00 | $41.84 | 62,600 | — | — |
| 2000-12-05 | $36.69 | $42.64 | 62,000 | — | — |
| 2000-12-04 | $36.25 | $42.13 | 27,200 | — | — |
| 2000-12-01 | $36.44 | $42.35 | 17,800 | — | — |
| 2000-11-30 | $36.50 | $42.42 | 28,000 | — | — |
| 2000-11-29 | $36.13 | $41.99 | 5,600 | — | — |
| 2000-11-28 | $36.00 | $41.84 | 5,700 | — | — |
| 2000-11-27 | $36.00 | $41.84 | 18,100 | — | — |
| 2000-11-24 | $35.94 | $41.77 | 2,900 | — | — |
| 2000-11-22 | $35.94 | $41.77 | 13,100 | — | — |
| 2000-11-21 | $35.88 | $41.70 | 162,100 | — | — |
| 2000-11-20 | $35.75 | $41.55 | 6,500 | — | — |
| 2000-11-17 | $35.56 | $41.33 | 46,400 | — | — |
| 2000-11-16 | $35.44 | $41.19 | 23,500 | — | — |
| 2000-11-15 | $35.38 | $41.11 | 120,500 | — | — |
| 2000-11-14 | $34.94 | $40.61 | 27,400 | — | — |
| 2000-11-13 | $35.50 | $41.26 | 10,500 | — | — |
| 2000-11-10 | $35.06 | $40.75 | 10,800 | — | — |
| 2000-11-09 | $35.75 | $41.55 | 91,000 | — | — |
| 2000-11-08 | $34.50 | $40.10 | 7,300 | — | — |
| 2000-11-07 | $33.88 | $39.37 | 11,300 | — | — |
| 2000-11-06 | $33.50 | $38.94 | 31,400 | — | — |
| 2000-11-03 | $33.50 | $38.94 | 52,600 | — | — |
| 2000-11-02 | $33.94 | $39.44 | 6,300 | — | — |
| 2000-11-01 | $33.63 | $39.08 | 17,800 | — | — |
| 2000-10-31 | $33.88 | $39.37 | 16,700 | — | — |
| 2000-10-30 | $33.50 | $38.94 | 3,000 | — | — |
| 2000-10-27 | $33.50 | $38.94 | 6,900 | — | — |
| 2000-10-26 | $33.44 | $38.86 | 59,400 | — | — |
| 2000-10-25 | $33.44 | $38.86 | 17,400 | — | — |
| 2000-10-24 | $33.50 | $38.94 | 6,000 | — | — |
| 2000-10-23 | $33.19 | $38.57 | 45,600 | — | — |
| 2000-10-20 | $33.75 | $39.23 | 13,800 | — | — |
| 2000-10-19 | $33.63 | $39.08 | 24,500 | — | — |
| 2000-10-18 | $33.50 | $38.94 | 65,300 | — | — |
| 2000-10-17 | $33.38 | $38.79 | 39,800 | — | — |
| 2000-10-16 | $33.38 | $38.79 | 17,300 | — | — |
| 2000-10-13 | $33.50 | $38.94 | 94,900 | — | — |
| 2000-10-12 | $34.19 | $39.73 | 58,500 | — | — |
| 2000-10-11 | $35.06 | $40.75 | 45,500 | — | — |
| 2000-10-10 | $35.00 | $40.68 | 36,300 | — | — |
| 2000-10-09 | $35.19 | $40.90 | 20,200 | — | — |
| 2000-10-06 | $35.06 | $40.75 | 88,000 | — | — |
| 2000-10-05 | $34.75 | $40.39 | 38,200 | — | — |
| 2000-10-04 | $34.75 | $40.39 | 169,800 | — | — |
| 2000-10-03 | $34.06 | $39.59 | 49,300 | — | — |
| 2000-10-02 | $34.25 | $39.31 | 30,200 | — | — |
| 2000-09-29 | $34.31 | $39.38 | 61,500 | — | — |
| 2000-09-28 | $34.00 | $39.02 | 82,200 | — | — |
| 2000-09-27 | $32.88 | $37.73 | 134,000 | — | — |
| 2000-09-26 | $31.69 | $36.37 | 49,900 | — | — |
| 2000-09-25 | $31.94 | $36.65 | 28,600 | — | — |
| 2000-09-22 | $32.19 | $36.94 | 372,700 | — | — |
| 2000-09-21 | $33.50 | $38.45 | 97,600 | — | — |
| 2000-09-20 | $33.56 | $38.52 | 33,500 | — | — |
| 2000-09-19 | $33.63 | $38.59 | 80,800 | — | — |
| 2000-09-18 | $34.00 | $39.02 | 58,000 | — | — |
| 2000-09-15 | $34.38 | $39.45 | 63,200 | — | — |
| 2000-09-14 | $34.31 | $39.38 | 82,200 | — | — |
| 2000-09-13 | $34.56 | $39.67 | 40,700 | — | — |
| 2000-09-12 | $34.75 | $39.88 | 220,700 | — | — |
| 2000-09-11 | $35.75 | $41.03 | 25,200 | — | — |
| 2000-09-08 | $34.94 | $40.10 | 40,300 | — | — |
| 2000-09-07 | $34.69 | $39.81 | 6,200 | — | — |
| 2000-09-06 | $34.69 | $39.81 | 12,800 | — | — |
| 2000-09-05 | $34.44 | $39.52 | 13,800 | — | — |
| 2000-09-01 | $34.56 | $39.67 | 14,500 | — | — |
| 2000-08-31 | $35.00 | $40.17 | 51,100 | — | — |
| 2000-08-30 | $34.69 | $39.81 | 28,100 | — | — |
| 2000-08-29 | $34.69 | $39.81 | 48,200 | — | — |
| 2000-08-28 | $34.75 | $39.88 | 138,000 | — | — |
| 2000-08-25 | $34.75 | $39.88 | 60,600 | — | — |
| 2000-08-24 | $35.31 | $40.53 | 33,300 | — | — |
| 2000-08-23 | $35.75 | $41.03 | 8,300 | — | — |
| 2000-08-22 | $36.13 | $41.46 | 17,100 | — | — |
| 2000-08-21 | $36.50 | $41.89 | 4,500 | — | — |
| 2000-08-18 | $36.81 | $42.25 | 6,900 | — | — |
| 2000-08-17 | $36.88 | $42.32 | 5,900 | — | — |
| 2000-08-16 | $36.69 | $42.11 | 15,600 | — | — |
| 2000-08-15 | $36.69 | $42.11 | 33,100 | — | — |
| 2000-08-14 | $36.94 | $42.39 | 17,000 | — | — |
| 2000-08-11 | $36.94 | $42.39 | 13,000 | — | — |
| 2000-08-10 | $36.81 | $42.25 | 49,400 | — | — |
| 2000-08-09 | $36.56 | $41.96 | 48,600 | — | — |
| 2000-08-08 | $36.44 | $41.82 | 10,000 | — | — |
| 2000-08-07 | $36.13 | $41.46 | 25,100 | — | — |
| 2000-08-04 | $35.69 | $40.96 | 79,800 | — | — |
| 2000-08-03 | $36.50 | $41.89 | 34,100 | — | — |
| 2000-08-02 | $36.44 | $41.82 | 42,900 | — | — |
| 2000-08-01 | $36.13 | $41.46 | 27,400 | — | — |
| 2000-07-31 | $35.81 | $41.10 | 8,200 | — | — |
| 2000-07-28 | $35.25 | $40.46 | 73,500 | — | — |
| 2000-07-27 | $35.19 | $40.38 | 7,100 | — | — |
| 2000-07-26 | $34.81 | $39.95 | 59,200 | — | — |
| 2000-07-25 | $34.06 | $39.09 | 31,600 | — | — |
| 2000-07-24 | $34.06 | $39.09 | 9,200 | — | — |
| 2000-07-21 | $34.50 | $39.59 | 15,400 | — | — |
| 2000-07-20 | $34.44 | $39.52 | 25,100 | — | — |
| 2000-07-19 | $34.25 | $39.31 | 12,100 | — | — |
| 2000-07-18 | $34.75 | $39.88 | 16,400 | — | — |
| 2000-07-17 | $35.31 | $40.53 | 16,100 | — | — |
| 2000-07-14 | $35.44 | $40.67 | 19,400 | — | — |
| 2000-07-13 | $35.13 | $40.31 | 20,400 | — | — |
| 2000-07-12 | $35.06 | $40.24 | 18,200 | — | — |
| 2000-07-11 | $34.88 | $40.02 | 8,300 | — | — |
| 2000-07-10 | $34.81 | $39.95 | 12,300 | — | — |
| 2000-07-07 | $35.00 | $40.17 | 25,800 | — | — |
| 2000-07-06 | $35.31 | $40.53 | 42,000 | — | — |
| 2000-07-05 | $34.81 | $39.95 | 16,100 | — | — |
| 2000-07-03 | $34.50 | $39.59 | 5,000 | — | — |
| 2000-06-30 | $34.30 | $39.36 | 85,000 | — | — |
| 2000-06-29 | $34.50 | $39.10 | 87,100 | — | — |
| 2000-06-28 | $34.81 | $39.46 | 600 | — | — |
| 2000-06-27 | $34.56 | $39.17 | 17,900 | — | — |
| 2000-06-26 | $34.25 | $38.82 | 62,600 | — | — |
| 2000-06-23 | $34.50 | $39.10 | 13,500 | — | — |
| 2000-06-22 | $34.63 | $39.24 | 34,100 | — | — |
| 2000-06-21 | $34.56 | $39.17 | 16,600 | — | — |
| 2000-06-20 | $34.44 | $39.03 | 11,000 | — | — |
| 2000-06-19 | $34.25 | $38.82 | 27,600 | — | — |
| 2000-06-16 | $33.94 | $38.46 | 34,700 | — | — |
| 2000-06-15 | $34.44 | $39.03 | 17,300 | — | — |
| 2000-06-14 | $34.31 | $38.89 | 18,000 | — | — |
| 2000-06-13 | $34.25 | $38.82 | 29,800 | — | — |
| 2000-06-12 | $34.25 | $38.82 | 12,600 | — | — |
| 2000-06-09 | $34.13 | $38.68 | 46,000 | — | — |
| 2000-06-08 | $34.13 | $38.68 | 47,400 | — | — |
| 2000-06-07 | $33.88 | $38.39 | 21,500 | — | — |
| 2000-06-06 | $34.25 | $38.82 | 28,000 | — | — |
| 2000-06-05 | $33.56 | $38.04 | 12,800 | — | — |
| 2000-06-02 | $33.38 | $37.83 | 19,400 | — | — |
| 2000-06-01 | $33.00 | $37.40 | 38,900 | — | — |
| 2000-05-31 | $33.81 | $38.32 | 43,700 | — | — |
| 2000-05-30 | $34.00 | $38.53 | 26,600 | — | — |
| 2000-05-26 | $33.56 | $38.04 | 44,900 | — | — |
| 2000-05-25 | $33.50 | $37.97 | 37,000 | — | — |
| 2000-05-24 | $33.50 | $37.97 | 22,100 | — | — |
| 2000-05-23 | $34.13 | $38.68 | 44,700 | — | — |
| 2000-05-22 | $34.56 | $39.17 | 75,100 | — | — |
| 2000-05-19 | $34.56 | $39.17 | 36,500 | — | — |
| 2000-05-18 | $34.56 | $39.17 | 33,200 | — | — |
| 2000-05-17 | $34.56 | $39.17 | 73,500 | — | — |
| 2000-05-16 | $34.50 | $39.10 | 37,000 | — | — |
| 2000-05-15 | $34.50 | $39.10 | 77,200 | — | — |
| 2000-05-12 | $33.69 | $38.18 | 95,400 | — | — |
| 2000-05-11 | $34.06 | $38.61 | 59,400 | — | — |
| 2000-05-10 | $33.50 | $37.97 | 17,400 | — | — |
| 2000-05-09 | $33.50 | $37.97 | 32,100 | — | — |
| 2000-05-08 | $32.94 | $37.33 | 11,900 | — | — |
| 2000-05-05 | $33.19 | $37.61 | 54,300 | — | — |
| 2000-05-04 | $32.75 | $37.12 | 22,800 | — | — |
| 2000-05-03 | $32.69 | $37.05 | 41,400 | — | — |
| 2000-05-02 | $33.25 | $37.68 | 85,700 | — | — |
| 2000-05-01 | $32.38 | $36.69 | 84,300 | — | — |
| 2000-04-28 | $32.00 | $36.27 | 26,900 | — | — |
| 2000-04-27 | $31.94 | $36.20 | 19,800 | — | — |
| 2000-04-26 | $31.63 | $35.84 | 18,900 | — | — |
| 2000-04-25 | $31.88 | $36.13 | 5,600 | — | — |
| 2000-04-24 | $31.94 | $36.20 | 5,600 | — | — |
| 2000-04-20 | $31.94 | $36.20 | 8,700 | — | — |
| 2000-04-19 | $31.94 | $36.20 | 12,100 | — | — |
| 2000-04-18 | $31.88 | $36.13 | 34,700 | — | — |
| 2000-04-17 | $32.00 | $36.27 | 59,200 | — | — |
| 2000-04-14 | $32.00 | $36.27 | 67,900 | — | — |
| 2000-04-13 | $32.00 | $36.27 | 55,300 | — | — |
| 2000-04-12 | $31.75 | $35.98 | 37,500 | — | — |
| 2000-04-11 | $31.50 | $35.70 | 17,300 | — | — |
| 2000-04-10 | $31.50 | $35.70 | 54,800 | — | — |
| 2000-04-07 | $31.06 | $35.21 | 23,600 | — | — |
| 2000-04-06 | $30.81 | $34.92 | 21,700 | — | — |
| 2000-04-05 | $30.31 | $34.36 | 155,200 | — | — |
| 2000-04-04 | $30.63 | $34.71 | 9,300 | — | — |
| 2000-04-03 | $30.25 | $34.28 | 10,000 | — | — |
| 2000-03-31 | $30.00 | $34.00 | 45,800 | — | — |
| 2000-03-30 | $30.75 | $34.36 | 46,800 | — | — |
| 2000-03-29 | $30.94 | $34.57 | 18,000 | — | — |
| 2000-03-28 | $31.25 | $34.92 | 23,900 | — | — |
| 2000-03-27 | $31.88 | $35.62 | 21,500 | — | — |
| 2000-03-24 | $31.63 | $35.34 | 15,800 | — | — |
| 2000-03-23 | $31.56 | $35.27 | 16,300 | — | — |
| 2000-03-22 | $31.13 | $34.78 | 18,400 | — | — |
| 2000-03-21 | $30.88 | $34.50 | 53,800 | — | — |
| 2000-03-20 | $30.81 | $34.43 | 7,000 | — | — |
| 2000-03-17 | $30.75 | $34.36 | 45,300 | — | — |
| 2000-03-16 | $30.88 | $34.50 | 26,300 | — | — |
| 2000-03-15 | $30.75 | $34.36 | 26,200 | — | — |
| 2000-03-14 | $30.63 | $34.22 | 37,800 | — | — |
| 2000-03-13 | $30.19 | $33.73 | 86,500 | — | — |
| 2000-03-10 | $30.13 | $33.67 | 26,600 | — | — |
| 2000-03-09 | $30.38 | $33.94 | 15,400 | — | — |
| 2000-03-08 | $30.06 | $33.60 | 20,800 | — | — |
| 2000-03-07 | $29.63 | $33.11 | 89,700 | — | — |
| 2000-03-06 | $30.06 | $33.60 | 13,300 | — | — |
| 2000-03-03 | $30.19 | $33.73 | 56,300 | — | — |
| 2000-03-02 | $30.00 | $33.53 | 58,000 | — | — |
| 2000-03-01 | $30.63 | $34.22 | 52,200 | — | — |
| 2000-02-29 | $30.56 | $34.15 | 113,700 | — | — |
| 2000-02-28 | $29.75 | $33.25 | 37,100 | — | — |
| 2000-02-25 | $29.38 | $32.83 | 13,600 | — | — |
| 2000-02-24 | $29.50 | $32.97 | 26,800 | — | — |
| 2000-02-23 | $29.88 | $33.39 | 25,400 | — | — |
| 2000-02-22 | $29.75 | $33.25 | 33,100 | — | — |
| 2000-02-18 | $29.81 | $33.32 | 59,500 | — | — |
| 2000-02-17 | $29.31 | $32.76 | 38,900 | — | — |
| 2000-02-16 | $29.19 | $32.62 | 165,300 | — | — |
| 2000-02-15 | $29.69 | $33.18 | 34,300 | — | — |
| 2000-02-14 | $29.63 | $33.11 | 9,300 | — | — |
| 2000-02-11 | $29.13 | $32.55 | 28,300 | — | — |
| 2000-02-10 | $29.25 | $32.69 | 6,600 | — | — |
| 2000-02-09 | $29.13 | $32.55 | 26,600 | — | — |
| 2000-02-08 | $29.19 | $32.62 | 7,300 | — | — |
| 2000-02-07 | $29.44 | $32.90 | 67,000 | — | — |
| 2000-02-04 | $29.56 | $33.04 | 3,600 | — | — |
| 2000-02-03 | $29.50 | $32.97 | 33,100 | — | — |
| 2000-02-02 | $29.81 | $33.32 | 8,100 | — | — |
| 2000-02-01 | $29.75 | $33.25 | 6,600 | — | — |
| 2000-01-31 | $29.50 | $32.97 | 14,300 | — | — |
| 2000-01-28 | $29.56 | $33.04 | 7,900 | — | — |
| 2000-01-27 | $30.06 | $33.60 | 22,400 | — | — |
| 2000-01-26 | $29.69 | $33.18 | 33,700 | — | — |
| 2000-01-25 | $29.94 | $33.46 | 11,600 | — | — |
| 2000-01-24 | $30.00 | $33.53 | 18,600 | — | — |
| 2000-01-21 | $30.13 | $33.67 | 7,600 | — | — |
| 2000-01-20 | $30.25 | $33.80 | 14,300 | — | — |
| 2000-01-19 | $30.25 | $33.80 | 26,800 | — | — |
| 2000-01-18 | $30.38 | $33.94 | 101,800 | — | — |
| 2000-01-14 | $30.31 | $33.87 | 4,500 | — | — |
| 2000-01-13 | $30.13 | $33.67 | 10,500 | — | — |
| 2000-01-12 | $30.00 | $33.53 | 43,900 | — | — |
| 2000-01-11 | $30.44 | $34.01 | 18,500 | — | — |
| 2000-01-10 | $30.38 | $33.94 | 19,600 | — | — |
| 2000-01-07 | $30.00 | $33.53 | 18,700 | — | — |
| 2000-01-06 | $29.44 | $32.90 | 20,300 | — | — |
| 2000-01-05 | $30.00 | $33.53 | 12,900 | — | — |
| 2000-01-04 | $30.56 | $34.15 | 25,200 | — | — |
| 2000-01-03 | $31.25 | $34.92 | 48,500 | — | — |