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
- 1998-05-21 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 | $33.06 | $33.06 | 186,000 | — | — |
| 2000-12-28 | $35.00 | $35.00 | 407,800 | — | — |
| 2000-12-27 | $36.50 | $36.50 | 174,900 | — | — |
| 2000-12-26 | $31.56 | $31.56 | 112,100 | — | — |
| 2000-12-22 | $32.06 | $32.06 | 446,100 | — | — |
| 2000-12-21 | $29.63 | $29.63 | 821,100 | — | — |
| 2000-12-20 | $33.75 | $33.75 | 512,800 | — | — |
| 2000-12-19 | $37.94 | $37.94 | 237,200 | — | — |
| 2000-12-18 | $39.25 | $39.25 | 370,700 | — | — |
| 2000-12-15 | $38.00 | $38.00 | 120,700 | — | — |
| 2000-12-14 | $38.94 | $38.94 | 229,500 | — | — |
| 2000-12-13 | $41.69 | $41.69 | 612,900 | — | — |
| 2000-12-12 | $40.56 | $40.56 | 493,800 | — | — |
| 2000-12-11 | $41.00 | $41.00 | 743,900 | — | — |
| 2000-12-08 | $37.38 | $37.38 | 1,184,300 | — | — |
| 2000-12-07 | $34.81 | $34.81 | 114,400 | — | — |
| 2000-12-06 | $35.69 | $35.69 | 261,400 | — | — |
| 2000-12-05 | $35.56 | $35.56 | 178,400 | — | — |
| 2000-12-04 | $30.56 | $30.56 | 140,900 | — | — |
| 2000-12-01 | $31.88 | $31.88 | 248,700 | — | — |
| 2000-11-30 | $30.06 | $30.06 | 298,000 | — | — |
| 2000-11-29 | $29.56 | $29.56 | 228,500 | — | — |
| 2000-11-28 | $29.31 | $29.31 | 84,000 | — | — |
| 2000-11-27 | $32.03 | $32.03 | 77,200 | — | — |
| 2000-11-24 | $33.72 | $33.72 | 39,000 | — | — |
| 2000-11-22 | $31.13 | $31.13 | 113,600 | — | — |
| 2000-11-21 | $32.00 | $32.00 | 72,700 | — | — |
| 2000-11-20 | $32.63 | $32.63 | 172,700 | — | — |
| 2000-11-17 | $33.44 | $33.44 | 124,600 | — | — |
| 2000-11-16 | $33.88 | $33.88 | 141,600 | — | — |
| 2000-11-15 | $36.88 | $36.88 | 128,200 | — | — |
| 2000-11-14 | $37.25 | $37.25 | 316,000 | — | — |
| 2000-11-13 | $33.75 | $33.75 | 177,300 | — | — |
| 2000-11-10 | $34.19 | $34.19 | 92,300 | — | — |
| 2000-11-09 | $36.50 | $36.50 | 86,800 | — | — |
| 2000-11-08 | $35.50 | $35.50 | 84,900 | — | — |
| 2000-11-07 | $38.00 | $38.00 | 115,900 | — | — |
| 2000-11-06 | $37.89 | $37.89 | 67,800 | — | — |
| 2000-11-03 | $38.88 | $38.88 | 250,400 | — | — |
| 2000-11-02 | $36.88 | $36.88 | 259,500 | — | — |
| 2000-11-01 | $36.95 | $36.95 | 157,900 | — | — |
| 2000-10-31 | $38.50 | $38.50 | 317,800 | — | — |
| 2000-10-30 | $34.75 | $34.75 | 120,100 | — | — |
| 2000-10-27 | $34.00 | $34.00 | 214,200 | — | — |
| 2000-10-26 | $36.63 | $36.63 | 490,200 | — | — |
| 2000-10-25 | $30.38 | $30.38 | 234,000 | — | — |
| 2000-10-24 | $34.13 | $34.13 | 345,000 | — | — |
| 2000-10-23 | $34.50 | $34.50 | 351,900 | — | — |
| 2000-10-20 | $32.69 | $32.69 | 540,100 | — | — |
| 2000-10-19 | $27.63 | $27.63 | 855,900 | — | — |
| 2000-10-18 | $24.50 | $24.50 | 589,900 | — | — |
| 2000-10-17 | $30.44 | $30.44 | 637,100 | — | — |
| 2000-10-16 | $36.13 | $36.13 | 231,600 | — | — |
| 2000-10-13 | $33.25 | $33.25 | 464,200 | — | — |
| 2000-10-12 | $35.50 | $35.50 | 147,500 | — | — |
| 2000-10-11 | $35.38 | $35.38 | 124,500 | — | — |
| 2000-10-10 | $36.83 | $36.83 | 101,400 | — | — |
| 2000-10-09 | $40.06 | $40.06 | 136,300 | — | — |
| 2000-10-06 | $38.94 | $38.94 | 170,900 | — | — |
| 2000-10-05 | $40.13 | $40.13 | 145,900 | — | — |
| 2000-10-04 | $40.94 | $40.94 | 88,300 | — | — |
| 2000-10-03 | $40.06 | $40.06 | 170,800 | — | — |
| 2000-10-02 | $40.13 | $40.13 | 287,000 | — | — |
| 2000-09-29 | $41.81 | $41.81 | 305,700 | — | — |
| 2000-09-28 | $39.38 | $39.38 | 233,400 | — | — |
| 2000-09-27 | $35.38 | $35.38 | 161,500 | — | — |
| 2000-09-26 | $37.50 | $37.50 | 369,900 | — | — |
| 2000-09-25 | $37.75 | $37.75 | 243,400 | — | — |
| 2000-09-22 | $39.69 | $39.69 | 313,500 | — | — |
| 2000-09-21 | $38.88 | $38.88 | 271,900 | — | — |
| 2000-09-20 | $36.69 | $36.69 | 1,365,100 | — | — |
| 2000-09-19 | $35.25 | $35.25 | 190,000 | — | — |
| 2000-09-18 | $32.88 | $32.88 | 197,900 | — | — |
| 2000-09-15 | $34.63 | $34.63 | 151,200 | — | — |
| 2000-09-14 | $36.63 | $36.63 | 40,700 | — | — |
| 2000-09-13 | $37.75 | $37.75 | 50,100 | — | — |
| 2000-09-12 | $36.06 | $36.06 | 56,700 | — | — |
| 2000-09-11 | $37.31 | $37.31 | 49,900 | — | — |
| 2000-09-08 | $39.19 | $39.19 | 58,200 | — | — |
| 2000-09-07 | $38.31 | $38.31 | 46,000 | — | — |
| 2000-09-06 | $36.56 | $36.56 | 63,300 | — | — |
| 2000-09-05 | $38.38 | $38.38 | 58,100 | — | — |
| 2000-09-01 | $39.63 | $39.63 | 57,800 | — | — |
| 2000-08-31 | $38.63 | $38.63 | 55,900 | — | — |
| 2000-08-30 | $38.13 | $38.13 | 73,500 | — | — |
| 2000-08-29 | $38.00 | $38.00 | 174,300 | — | — |
| 2000-08-28 | $39.88 | $39.88 | 32,100 | — | — |
| 2000-08-25 | $40.88 | $40.88 | 60,200 | — | — |
| 2000-08-24 | $41.75 | $41.75 | 156,500 | — | — |
| 2000-08-23 | $41.13 | $41.13 | 67,500 | — | — |
| 2000-08-22 | $40.63 | $40.63 | 60,600 | — | — |
| 2000-08-21 | $40.94 | $40.94 | 302,500 | — | — |
| 2000-08-18 | $39.88 | $39.88 | 54,800 | — | — |
| 2000-08-17 | $40.44 | $40.44 | 83,800 | — | — |
| 2000-08-16 | $40.38 | $40.38 | 107,500 | — | — |
| 2000-08-15 | $40.38 | $40.38 | 212,400 | — | — |
| 2000-08-14 | $36.00 | $36.00 | 117,100 | — | — |
| 2000-08-11 | $36.50 | $36.50 | 205,100 | — | — |
| 2000-08-10 | $33.75 | $33.75 | 444,900 | — | — |
| 2000-08-09 | $31.63 | $31.63 | 142,000 | — | — |
| 2000-08-08 | $31.63 | $31.63 | 82,200 | — | — |
| 2000-08-07 | $31.13 | $31.13 | 86,300 | — | — |
| 2000-08-04 | $31.50 | $31.50 | 289,200 | — | — |
| 2000-08-03 | $32.13 | $32.13 | 223,000 | — | — |
| 2000-08-02 | $35.25 | $35.25 | 85,100 | — | — |
| 2000-08-01 | $33.94 | $33.94 | 51,000 | — | — |
| 2000-07-31 | $35.63 | $35.63 | 87,100 | — | — |
| 2000-07-28 | $33.50 | $33.50 | 129,300 | — | — |
| 2000-07-27 | $34.75 | $34.75 | 115,100 | — | — |
| 2000-07-26 | $37.31 | $37.31 | 137,500 | — | — |
| 2000-07-25 | $37.88 | $37.88 | 134,900 | — | — |
| 2000-07-24 | $39.88 | $39.88 | 38,600 | — | — |
| 2000-07-21 | $41.44 | $41.44 | 34,800 | — | — |
| 2000-07-20 | $42.44 | $42.44 | 32,700 | — | — |
| 2000-07-19 | $42.50 | $42.50 | 49,800 | — | — |
| 2000-07-18 | $42.75 | $42.75 | 49,900 | — | — |
| 2000-07-17 | $45.00 | $45.00 | 93,200 | — | — |
| 2000-07-14 | $44.38 | $44.38 | 136,100 | — | — |
| 2000-07-13 | $42.50 | $42.50 | 54,500 | — | — |
| 2000-07-12 | $42.00 | $42.00 | 90,700 | — | — |
| 2000-07-11 | $42.19 | $42.19 | 193,100 | — | — |
| 2000-07-10 | $42.50 | $42.50 | 88,600 | — | — |
| 2000-07-07 | $41.94 | $41.94 | 94,500 | — | — |
| 2000-07-06 | $41.81 | $41.81 | 145,000 | — | — |
| 2000-07-05 | $40.31 | $40.31 | 137,800 | — | — |
| 2000-07-03 | $42.50 | $42.50 | 38,800 | — | — |
| 2000-06-30 | $43.25 | $43.25 | 199,900 | — | — |
| 2000-06-29 | $42.25 | $42.25 | 46,500 | — | — |
| 2000-06-28 | $44.13 | $44.13 | 117,700 | — | — |
| 2000-06-27 | $43.02 | $43.02 | 89,900 | — | — |
| 2000-06-26 | $44.25 | $44.25 | 89,900 | — | — |
| 2000-06-23 | $44.16 | $44.16 | 98,100 | — | — |
| 2000-06-22 | $45.25 | $45.25 | 140,400 | — | — |
| 2000-06-21 | $46.00 | $46.00 | 70,700 | — | — |
| 2000-06-20 | $45.25 | $45.25 | 135,700 | — | — |
| 2000-06-19 | $47.00 | $47.00 | 521,400 | — | — |
| 2000-06-16 | $41.38 | $41.38 | 66,800 | — | — |
| 2000-06-15 | $41.44 | $41.44 | 102,200 | — | — |
| 2000-06-14 | $41.31 | $41.31 | 89,900 | — | — |
| 2000-06-13 | $42.44 | $42.44 | 336,200 | — | — |
| 2000-06-12 | $40.06 | $40.06 | 91,100 | — | — |
| 2000-06-09 | $41.00 | $41.00 | 99,700 | — | — |
| 2000-06-08 | $40.56 | $40.56 | 147,000 | — | — |
| 2000-06-07 | $41.50 | $41.50 | 270,000 | — | — |
| 2000-06-06 | $40.50 | $40.50 | 223,200 | — | — |
| 2000-06-05 | $40.94 | $40.94 | 421,000 | — | — |
| 2000-06-02 | $36.94 | $36.94 | 438,200 | — | — |
| 2000-06-01 | $36.00 | $36.00 | 137,000 | — | — |
| 2000-05-31 | $34.63 | $34.63 | 215,600 | — | — |
| 2000-05-30 | $33.16 | $33.16 | 266,600 | — | — |
| 2000-05-26 | $32.75 | $32.75 | 135,400 | — | — |
| 2000-05-25 | $32.50 | $32.50 | 79,700 | — | — |
| 2000-05-24 | $34.50 | $34.50 | 124,700 | — | — |
| 2000-05-23 | $33.63 | $33.63 | 64,400 | — | — |
| 2000-05-22 | $35.06 | $35.06 | 152,300 | — | — |
| 2000-05-19 | $36.63 | $36.63 | 130,400 | — | — |
| 2000-05-18 | $34.50 | $34.50 | 142,800 | — | — |
| 2000-05-17 | $37.00 | $37.00 | 86,700 | — | — |
| 2000-05-16 | $37.81 | $37.81 | 188,100 | — | — |
| 2000-05-15 | $36.00 | $36.00 | 137,200 | — | — |
| 2000-05-12 | $35.00 | $35.00 | 380,400 | — | — |
| 2000-05-11 | $32.94 | $32.94 | 206,000 | — | — |
| 2000-05-10 | $31.94 | $31.94 | 275,900 | — | — |
| 2000-05-09 | $33.31 | $33.31 | 295,700 | — | — |
| 2000-05-08 | $33.19 | $33.19 | 500,800 | — | — |
| 2000-05-05 | $34.75 | $34.75 | 2,645,200 | — | — |
| 2000-05-04 | $24.31 | $24.31 | 81,100 | — | — |
| 2000-05-03 | $23.31 | $23.31 | 260,900 | — | — |
| 2000-05-02 | $22.75 | $22.75 | 335,200 | — | — |
| 2000-05-01 | $26.38 | $26.38 | 134,200 | — | — |
| 2000-04-28 | $24.39 | $24.39 | 143,800 | — | — |
| 2000-04-27 | $24.00 | $24.00 | 150,700 | — | — |
| 2000-04-26 | $21.25 | $21.25 | 224,700 | — | — |
| 2000-04-25 | $22.97 | $22.97 | 100,200 | — | — |
| 2000-04-24 | $21.25 | $21.25 | 130,500 | — | — |
| 2000-04-20 | $23.63 | $23.63 | 66,900 | — | — |
| 2000-04-19 | $24.94 | $24.94 | 86,100 | — | — |
| 2000-04-18 | $23.88 | $23.88 | 182,000 | — | — |
| 2000-04-17 | $21.88 | $21.88 | 145,500 | — | — |
| 2000-04-14 | $22.44 | $22.44 | 204,400 | — | — |
| 2000-04-13 | $23.50 | $23.50 | 179,900 | — | — |
| 2000-04-12 | $26.00 | $26.00 | 89,700 | — | — |
| 2000-04-11 | $28.56 | $28.56 | 109,600 | — | — |
| 2000-04-10 | $27.63 | $27.63 | 84,300 | — | — |
| 2000-04-07 | $31.13 | $31.13 | 63,700 | — | — |
| 2000-04-06 | $29.94 | $29.94 | 114,100 | — | — |
| 2000-04-05 | $28.63 | $28.63 | 230,100 | — | — |
| 2000-04-04 | $29.50 | $29.50 | 363,800 | — | — |
| 2000-04-03 | $29.56 | $29.56 | 170,600 | — | — |
| 2000-03-31 | $32.38 | $32.38 | 286,700 | — | — |
| 2000-03-30 | $30.19 | $30.19 | 230,300 | — | — |
| 2000-03-29 | $32.81 | $32.81 | 110,400 | — | — |
| 2000-03-28 | $34.50 | $34.50 | 115,800 | — | — |
| 2000-03-27 | $34.50 | $34.50 | 147,100 | — | — |
| 2000-03-24 | $38.25 | $38.25 | 383,500 | — | — |
| 2000-03-23 | $39.00 | $39.00 | 725,400 | — | — |
| 2000-03-22 | $33.94 | $33.94 | 505,600 | — | — |
| 2000-03-21 | $29.63 | $29.63 | 329,100 | — | — |
| 2000-03-20 | $27.75 | $27.75 | 428,800 | — | — |
| 2000-03-17 | $30.06 | $30.06 | 3,459,800 | — | — |
| 2000-03-16 | $32.50 | $32.50 | 498,800 | — | — |
| 2000-03-15 | $34.06 | $34.06 | 730,700 | — | — |
| 2000-03-14 | $40.75 | $40.75 | 303,100 | — | — |
| 2000-03-13 | $44.25 | $44.25 | 184,300 | — | — |
| 2000-03-10 | $40.50 | $40.50 | 239,000 | — | — |
| 2000-03-09 | $40.63 | $40.63 | 151,900 | — | — |
| 2000-03-08 | $40.13 | $40.13 | 398,000 | — | — |
| 2000-03-07 | $42.63 | $42.63 | 107,400 | — | — |
| 2000-03-06 | $42.75 | $42.75 | 223,200 | — | — |
| 2000-03-03 | $45.75 | $45.75 | 397,200 | — | — |
| 2000-03-02 | $41.75 | $41.75 | 248,900 | — | — |
| 2000-03-01 | $43.16 | $43.16 | 505,000 | — | — |
| 2000-02-29 | $43.63 | $43.63 | 1,009,200 | — | — |
| 2000-02-28 | $39.00 | $39.00 | 865,400 | — | — |
| 2000-02-25 | $38.00 | $38.00 | 317,400 | — | — |
| 2000-02-24 | $39.06 | $39.06 | 356,800 | — | — |
| 2000-02-23 | $39.13 | $39.13 | 684,800 | — | — |
| 2000-02-22 | $40.00 | $40.00 | 769,000 | — | — |
| 2000-02-18 | $39.00 | $39.00 | 1,647,200 | — | — |
| 2000-02-17 | $44.19 | $44.19 | 505,800 | — | — |
| 2000-02-16 | $44.38 | $44.38 | 521,900 | — | — |
| 2000-02-15 | $46.63 | $46.63 | 893,100 | — | — |
| 2000-02-14 | $39.13 | $39.13 | 1,304,800 | — | — |
| 2000-02-11 | $31.94 | $31.94 | 956,900 | — | — |
| 2000-02-10 | $31.00 | $31.00 | 2,076,200 | — | — |
| 2000-02-09 | $25.75 | $25.75 | 2,405,000 | — | — |
| 2000-02-08 | $34.00 | $34.00 | 579,300 | — | — |
| 2000-02-07 | $38.38 | $38.38 | 813,600 | — | — |
| 2000-02-04 | $38.00 | $38.00 | 2,104,400 | — | — |
| 2000-02-03 | $36.88 | $36.88 | 3,588,200 | — | — |
| 2000-02-02 | $25.25 | $25.25 | 1,730,500 | — | — |
| 2000-02-01 | $20.03 | $20.03 | 1,226,800 | — | — |
| 2000-01-31 | $15.69 | $15.69 | 277,400 | — | — |
| 2000-01-28 | $15.06 | $15.06 | 203,700 | — | — |
| 2000-01-27 | $16.06 | $16.06 | 248,000 | — | — |
| 2000-01-26 | $14.69 | $14.69 | 504,600 | — | — |
| 2000-01-25 | $14.50 | $14.50 | 572,300 | — | — |
| 2000-01-24 | $15.75 | $15.75 | 398,400 | — | — |
| 2000-01-21 | $16.38 | $16.38 | 128,200 | — | — |
| 2000-01-20 | $16.50 | $16.50 | 274,700 | — | — |
| 2000-01-19 | $16.50 | $16.50 | 767,400 | — | — |
| 2000-01-18 | $16.44 | $16.44 | 253,000 | — | — |
| 2000-01-14 | $16.31 | $16.31 | 152,400 | — | — |
| 2000-01-13 | $16.81 | $16.81 | 463,800 | — | — |
| 2000-01-12 | $16.31 | $16.31 | 579,200 | — | — |
| 2000-01-11 | $16.41 | $16.41 | 844,100 | — | — |
| 2000-01-10 | $18.88 | $18.88 | 126,400 | — | — |
| 2000-01-07 | $18.31 | $18.31 | 340,800 | — | — |
| 2000-01-06 | $18.56 | $18.56 | 214,700 | — | — |
| 2000-01-05 | $18.06 | $18.06 | 398,800 | — | — |
| 2000-01-04 | $18.31 | $18.31 | 299,300 | — | — |
| 2000-01-03 | $18.75 | $18.75 | 231,500 | — | — |