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
- 1995-02-02 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 | $28.06 | $28.06 | 384,700 | — | — |
| 2000-12-28 | $30.50 | $30.50 | 450,000 | — | — |
| 2000-12-27 | $29.50 | $29.50 | 436,300 | — | — |
| 2000-12-26 | $26.13 | $26.13 | 96,400 | — | — |
| 2000-12-22 | $25.42 | $25.42 | 243,000 | — | — |
| 2000-12-21 | $24.38 | $24.38 | 330,500 | — | — |
| 2000-12-20 | $24.41 | $24.41 | 307,100 | — | — |
| 2000-12-19 | $25.56 | $25.56 | 251,000 | — | — |
| 2000-12-18 | $26.38 | $26.37 | 202,000 | — | — |
| 2000-12-15 | $25.63 | $25.62 | 391,300 | — | — |
| 2000-12-14 | $26.63 | $26.63 | 180,800 | — | — |
| 2000-12-13 | $28.00 | $28.00 | 666,500 | — | — |
| 2000-12-12 | $28.63 | $28.63 | 505,600 | — | — |
| 2000-12-11 | $31.25 | $31.25 | 747,800 | — | — |
| 2000-12-08 | $30.94 | $30.94 | 438,600 | — | — |
| 2000-12-07 | $27.56 | $27.56 | 489,700 | — | — |
| 2000-12-06 | $29.50 | $29.50 | 785,700 | — | — |
| 2000-12-05 | $27.94 | $27.94 | 513,700 | — | — |
| 2000-12-04 | $24.94 | $24.94 | 245,100 | — | — |
| 2000-12-01 | $24.94 | $24.94 | 312,800 | — | — |
| 2000-11-30 | $22.64 | $22.64 | 614,500 | — | — |
| 2000-11-29 | $23.33 | $23.33 | 178,000 | — | — |
| 2000-11-28 | $23.81 | $23.81 | 183,900 | — | — |
| 2000-11-27 | $23.38 | $23.38 | 650,200 | — | — |
| 2000-11-24 | $25.06 | $25.06 | 84,200 | — | — |
| 2000-11-22 | $23.94 | $23.94 | 161,000 | — | — |
| 2000-11-21 | $22.88 | $22.88 | 200,700 | — | — |
| 2000-11-20 | $24.31 | $24.31 | 465,400 | — | — |
| 2000-11-17 | $26.19 | $26.19 | 588,900 | — | — |
| 2000-11-16 | $24.94 | $24.94 | 619,200 | — | — |
| 2000-11-15 | $27.13 | $27.13 | 839,600 | — | — |
| 2000-11-14 | $24.50 | $24.50 | 690,000 | — | — |
| 2000-11-13 | $21.13 | $21.13 | 243,800 | — | — |
| 2000-11-10 | $20.25 | $20.25 | 538,300 | — | — |
| 2000-11-09 | $22.81 | $22.81 | 156,700 | — | — |
| 2000-11-08 | $22.94 | $22.94 | 277,400 | — | — |
| 2000-11-07 | $24.50 | $24.50 | 411,700 | — | — |
| 2000-11-06 | $25.50 | $25.50 | 346,500 | — | — |
| 2000-11-03 | $25.00 | $25.00 | 154,400 | — | — |
| 2000-11-02 | $25.50 | $25.50 | 345,800 | — | — |
| 2000-11-01 | $25.63 | $25.62 | 298,500 | — | — |
| 2000-10-31 | $26.50 | $26.50 | 239,300 | — | — |
| 2000-10-30 | $24.13 | $24.13 | 220,700 | — | — |
| 2000-10-27 | $23.39 | $23.39 | 500,900 | — | — |
| 2000-10-26 | $24.88 | $24.88 | 464,500 | — | — |
| 2000-10-25 | $22.00 | $22.00 | 262,900 | — | — |
| 2000-10-24 | $22.63 | $22.63 | 317,100 | — | — |
| 2000-10-23 | $25.44 | $25.44 | 438,500 | — | — |
| 2000-10-20 | $23.38 | $23.38 | 245,200 | — | — |
| 2000-10-19 | $24.78 | $24.78 | 543,000 | — | — |
| 2000-10-18 | $23.13 | $23.13 | 476,700 | — | — |
| 2000-10-17 | $22.13 | $22.13 | 313,900 | — | — |
| 2000-10-16 | $22.63 | $22.63 | 332,700 | — | — |
| 2000-10-13 | $24.81 | $24.81 | 439,300 | — | — |
| 2000-10-12 | $23.13 | $23.13 | 287,900 | — | — |
| 2000-10-11 | $24.63 | $24.62 | 431,100 | — | — |
| 2000-10-10 | $23.88 | $23.88 | 597,000 | — | — |
| 2000-10-09 | $27.94 | $27.94 | 280,500 | — | — |
| 2000-10-06 | $24.25 | $24.25 | 220,300 | — | — |
| 2000-10-05 | $24.44 | $24.44 | 475,600 | — | — |
| 2000-10-04 | $26.81 | $26.81 | 1,290,600 | — | — |
| 2000-10-03 | $26.38 | $26.37 | 922,800 | — | — |
| 2000-10-02 | $29.88 | $29.87 | 247,600 | — | — |
| 2000-09-29 | $33.13 | $33.13 | 359,000 | — | — |
| 2000-09-28 | $34.88 | $34.88 | 785,900 | — | — |
| 2000-09-27 | $31.50 | $31.50 | 316,000 | — | — |
| 2000-09-26 | $31.88 | $31.88 | 539,300 | — | — |
| 2000-09-25 | $31.00 | $31.00 | 363,100 | — | — |
| 2000-09-22 | $38.00 | $38.00 | 432,800 | — | — |
| 2000-09-21 | $42.94 | $42.94 | 137,500 | — | — |
| 2000-09-20 | $46.81 | $46.81 | 226,000 | — | — |
| 2000-09-19 | $46.50 | $46.50 | 151,400 | — | — |
| 2000-09-18 | $42.13 | $42.13 | 101,600 | — | — |
| 2000-09-15 | $42.63 | $42.63 | 115,000 | — | — |
| 2000-09-14 | $45.94 | $45.94 | 186,700 | — | — |
| 2000-09-13 | $44.19 | $44.19 | 208,300 | — | — |
| 2000-09-12 | $43.98 | $43.98 | 688,700 | — | — |
| 2000-09-11 | $46.50 | $46.50 | 150,500 | — | — |
| 2000-09-08 | $46.38 | $46.38 | 100,800 | — | — |
| 2000-09-07 | $51.00 | $51.00 | 209,600 | — | — |
| 2000-09-06 | $50.56 | $50.56 | 172,100 | — | — |
| 2000-09-05 | $54.44 | $54.44 | 170,400 | — | — |
| 2000-09-01 | $57.88 | $57.88 | 263,800 | — | — |
| 2000-08-31 | $55.31 | $55.31 | 463,900 | — | — |
| 2000-08-30 | $52.00 | $52.00 | 80,000 | — | — |
| 2000-08-29 | $53.81 | $53.81 | 83,500 | — | — |
| 2000-08-28 | $54.56 | $54.56 | 88,500 | — | — |
| 2000-08-25 | $52.56 | $52.56 | 82,600 | — | — |
| 2000-08-24 | $53.75 | $53.75 | 230,900 | — | — |
| 2000-08-23 | $54.31 | $54.31 | 202,000 | — | — |
| 2000-08-22 | $50.94 | $50.94 | 218,200 | — | — |
| 2000-08-21 | $46.38 | $46.38 | 144,900 | — | — |
| 2000-08-18 | $46.63 | $46.63 | 89,600 | — | — |
| 2000-08-17 | $45.94 | $45.94 | 132,700 | — | — |
| 2000-08-16 | $42.81 | $42.81 | 193,300 | — | — |
| 2000-08-15 | $41.50 | $41.50 | 261,000 | — | — |
| 2000-08-14 | $39.75 | $39.75 | 121,600 | — | — |
| 2000-08-11 | $37.88 | $37.88 | 141,600 | — | — |
| 2000-08-10 | $35.38 | $35.38 | 184,300 | — | — |
| 2000-08-09 | $37.63 | $37.63 | 271,500 | — | — |
| 2000-08-08 | $36.13 | $36.13 | 374,500 | — | — |
| 2000-08-07 | $38.63 | $38.63 | 240,100 | — | — |
| 2000-08-04 | $40.00 | $40.00 | 290,800 | — | — |
| 2000-08-03 | $40.19 | $40.19 | 577,000 | — | — |
| 2000-08-02 | $45.56 | $45.56 | 101,500 | — | — |
| 2000-08-01 | $47.00 | $47.00 | 186,400 | — | — |
| 2000-07-31 | $49.63 | $49.63 | 213,900 | — | — |
| 2000-07-28 | $45.50 | $45.50 | 204,200 | — | — |
| 2000-07-27 | $46.00 | $46.00 | 183,700 | — | — |
| 2000-07-26 | $51.00 | $51.00 | 98,200 | — | — |
| 2000-07-25 | $53.88 | $53.88 | 567,000 | — | — |
| 2000-07-24 | $53.75 | $53.75 | 142,300 | — | — |
| 2000-07-21 | $56.25 | $56.25 | 89,100 | — | — |
| 2000-07-20 | $57.50 | $57.50 | 172,600 | — | — |
| 2000-07-19 | $59.00 | $59.00 | 144,800 | — | — |
| 2000-07-18 | $62.81 | $62.81 | 190,400 | — | — |
| 2000-07-17 | $68.00 | $68.00 | 105,800 | — | — |
| 2000-07-14 | $65.75 | $65.75 | 78,800 | — | — |
| 2000-07-13 | $64.25 | $64.25 | 253,600 | — | — |
| 2000-07-12 | $61.50 | $61.50 | 339,300 | — | — |
| 2000-07-11 | $54.13 | $54.13 | 259,500 | — | — |
| 2000-07-10 | $57.25 | $57.25 | 355,800 | — | — |
| 2000-07-07 | $55.13 | $55.13 | 463,100 | — | — |
| 2000-07-06 | $51.50 | $51.50 | 254,100 | — | — |
| 2000-07-05 | $53.50 | $53.50 | 194,100 | — | — |
| 2000-07-03 | $61.75 | $61.75 | 49,300 | — | — |
| 2000-06-30 | $63.94 | $63.94 | 492,600 | — | — |
| 2000-06-29 | $59.38 | $59.38 | 132,700 | — | — |
| 2000-06-28 | $58.13 | $58.13 | 120,600 | — | — |
| 2000-06-27 | $56.44 | $56.44 | 279,000 | — | — |
| 2000-06-26 | $57.20 | $57.20 | 249,200 | — | — |
| 2000-06-23 | $56.13 | $56.12 | 77,700 | — | — |
| 2000-06-22 | $57.88 | $57.88 | 167,700 | — | — |
| 2000-06-21 | $61.50 | $61.50 | 302,800 | — | — |
| 2000-06-20 | $57.00 | $57.00 | 299,700 | — | — |
| 2000-06-19 | $58.31 | $58.31 | 159,000 | — | — |
| 2000-06-16 | $58.63 | $58.63 | 223,100 | — | — |
| 2000-06-15 | $58.13 | $58.13 | 348,700 | — | — |
| 2000-06-14 | $61.00 | $61.00 | 137,000 | — | — |
| 2000-06-13 | $64.63 | $64.63 | 379,900 | — | — |
| 2000-06-12 | $61.75 | $61.75 | 341,900 | — | — |
| 2000-06-09 | $58.06 | $58.06 | 158,800 | — | — |
| 2000-06-08 | $56.88 | $56.88 | 139,300 | — | — |
| 2000-06-07 | $55.50 | $55.50 | 364,200 | — | — |
| 2000-06-06 | $53.81 | $53.81 | 175,000 | — | — |
| 2000-06-05 | $54.56 | $54.56 | 370,900 | — | — |
| 2000-06-02 | $56.38 | $56.38 | 560,400 | — | — |
| 2000-06-01 | $52.17 | $52.17 | 3,665,300 | — | — |
| 2000-05-31 | $39.75 | $39.75 | 2,123,900 | — | — |
| 2000-05-30 | $50.00 | $50.00 | 304,000 | — | — |
| 2000-05-26 | $47.63 | $47.63 | 65,300 | — | — |
| 2000-05-25 | $47.00 | $47.00 | 185,400 | — | — |
| 2000-05-24 | $50.75 | $50.75 | 386,100 | — | — |
| 2000-05-23 | $51.63 | $51.62 | 142,400 | — | — |
| 2000-05-22 | $60.00 | $60.00 | 110,500 | — | — |
| 2000-05-19 | $61.50 | $61.50 | 206,100 | — | — |
| 2000-05-18 | $66.13 | $66.13 | 125,900 | — | — |
| 2000-05-17 | $72.00 | $72.00 | 85,400 | — | — |
| 2000-05-16 | $74.00 | $74.00 | 78,000 | — | — |
| 2000-05-15 | $72.38 | $72.38 | 99,400 | — | — |
| 2000-05-12 | $68.00 | $68.00 | 116,300 | — | — |
| 2000-05-11 | $70.50 | $70.50 | 155,200 | — | — |
| 2000-05-10 | $69.06 | $69.06 | 168,400 | — | — |
| 2000-05-09 | $74.25 | $74.25 | 132,400 | — | — |
| 2000-05-08 | $78.38 | $78.38 | 94,300 | — | — |
| 2000-05-05 | $84.53 | $84.53 | 56,900 | — | — |
| 2000-05-04 | $83.63 | $83.63 | 115,500 | — | — |
| 2000-05-03 | $80.00 | $80.00 | 267,900 | — | — |
| 2000-05-02 | $84.56 | $84.56 | 162,200 | — | — |
| 2000-05-01 | $85.75 | $85.75 | 147,600 | — | — |
| 2000-04-28 | $89.69 | $89.69 | 271,300 | — | — |
| 2000-04-27 | $86.75 | $86.75 | 168,800 | — | — |
| 2000-04-26 | $81.75 | $81.75 | 190,600 | — | — |
| 2000-04-25 | $88.50 | $88.50 | 187,600 | — | — |
| 2000-04-24 | $78.88 | $78.88 | 154,000 | — | — |
| 2000-04-20 | $83.38 | $83.38 | 174,900 | — | — |
| 2000-04-19 | $85.38 | $85.38 | 583,100 | — | — |
| 2000-04-18 | $84.50 | $84.50 | 626,200 | — | — |
| 2000-04-17 | $69.25 | $69.25 | 252,400 | — | — |
| 2000-04-14 | $62.38 | $62.38 | 180,900 | — | — |
| 2000-04-13 | $71.13 | $71.13 | 354,900 | — | — |
| 2000-04-12 | $71.00 | $71.00 | 242,900 | — | — |
| 2000-04-11 | $73.50 | $73.50 | 216,200 | — | — |
| 2000-04-10 | $69.69 | $69.69 | 97,700 | — | — |
| 2000-04-07 | $71.75 | $71.75 | 429,700 | — | — |
| 2000-04-06 | $69.00 | $69.00 | 487,100 | — | — |
| 2000-04-05 | $62.38 | $62.38 | 579,400 | — | — |
| 2000-04-04 | $60.44 | $60.44 | 380,600 | — | — |
| 2000-04-03 | $61.44 | $61.44 | 222,300 | — | — |
| 2000-03-31 | $62.50 | $62.50 | 448,700 | — | — |
| 2000-03-30 | $58.25 | $58.25 | 357,900 | — | — |
| 2000-03-29 | $66.00 | $66.00 | 135,200 | — | — |
| 2000-03-28 | $69.13 | $69.13 | 84,400 | — | — |
| 2000-03-27 | $72.00 | $72.00 | 96,800 | — | — |
| 2000-03-24 | $74.50 | $74.50 | 206,200 | — | — |
| 2000-03-23 | $73.00 | $73.00 | 130,700 | — | — |
| 2000-03-22 | $72.88 | $72.88 | 266,900 | — | — |
| 2000-03-21 | $68.88 | $68.87 | 176,600 | — | — |
| 2000-03-20 | $69.25 | $69.25 | 126,200 | — | — |
| 2000-03-17 | $76.75 | $76.75 | 398,000 | — | — |
| 2000-03-16 | $71.38 | $71.38 | 390,300 | — | — |
| 2000-03-15 | $70.13 | $70.12 | 384,500 | — | — |
| 2000-03-14 | $74.50 | $74.50 | 207,500 | — | — |
| 2000-03-13 | $73.00 | $73.00 | 86,100 | — | — |
| 2000-03-10 | $74.00 | $74.00 | 365,100 | — | — |
| 2000-03-09 | $79.75 | $79.75 | 922,900 | — | — |
| 2000-03-08 | $76.00 | $76.00 | 3,024,200 | — | — |
| 2000-03-07 | $78.63 | $78.63 | 201,000 | — | — |
| 2000-03-06 | $80.00 | $80.00 | 177,800 | — | — |
| 2000-03-03 | $74.75 | $74.75 | 354,000 | — | — |
| 2000-03-02 | $76.13 | $76.13 | 257,400 | — | — |
| 2000-03-01 | $75.38 | $75.38 | 222,300 | — | — |
| 2000-02-29 | $72.25 | $72.25 | 254,000 | — | — |
| 2000-02-28 | $66.75 | $66.75 | 190,000 | — | — |
| 2000-02-25 | $61.75 | $61.75 | 89,700 | — | — |
| 2000-02-24 | $62.13 | $62.13 | 160,600 | — | — |
| 2000-02-23 | $60.75 | $60.75 | 160,900 | — | — |
| 2000-02-22 | $56.38 | $56.38 | 130,100 | — | — |
| 2000-02-18 | $60.81 | $60.81 | 171,100 | — | — |
| 2000-02-17 | $61.13 | $61.13 | 201,700 | — | — |
| 2000-02-16 | $61.00 | $61.00 | 163,200 | — | — |
| 2000-02-15 | $58.25 | $58.25 | 150,900 | — | — |
| 2000-02-14 | $63.50 | $63.50 | 434,800 | — | — |
| 2000-02-11 | $67.75 | $67.75 | 138,300 | — | — |
| 2000-02-10 | $66.81 | $66.81 | 209,100 | — | — |
| 2000-02-09 | $64.69 | $64.69 | 198,400 | — | — |
| 2000-02-08 | $63.50 | $63.50 | 127,000 | — | — |
| 2000-02-07 | $62.25 | $62.25 | 156,600 | — | — |
| 2000-02-04 | $58.00 | $58.00 | 210,700 | — | — |
| 2000-02-03 | $55.38 | $55.38 | 114,900 | — | — |
| 2000-02-02 | $54.00 | $54.00 | 103,700 | — | — |
| 2000-02-01 | $53.97 | $53.97 | 67,100 | — | — |
| 2000-01-31 | $51.00 | $51.00 | 133,200 | — | — |
| 2000-01-28 | $53.50 | $53.50 | 225,400 | — | — |
| 2000-01-27 | $54.44 | $54.44 | 431,400 | — | — |
| 2000-01-26 | $52.88 | $52.88 | 223,400 | — | — |
| 2000-01-25 | $50.88 | $50.88 | 260,400 | — | — |
| 2000-01-24 | $51.38 | $51.38 | 441,600 | — | — |
| 2000-01-21 | $51.13 | $51.12 | 1,038,200 | — | — |
| 2000-01-20 | $43.13 | $43.13 | 208,100 | — | — |
| 2000-01-19 | $46.13 | $46.13 | 436,800 | — | — |
| 2000-01-18 | $42.50 | $42.50 | 209,900 | — | — |
| 2000-01-14 | $40.63 | $40.63 | 333,100 | — | — |
| 2000-01-13 | $38.69 | $38.69 | 454,100 | — | — |
| 2000-01-12 | $34.88 | $34.88 | 169,900 | — | — |
| 2000-01-11 | $33.25 | $33.25 | 567,200 | — | — |
| 2000-01-10 | $31.44 | $31.44 | 267,400 | — | — |
| 2000-01-07 | $30.38 | $30.38 | 121,300 | — | — |
| 2000-01-06 | $30.25 | $30.25 | 170,200 | — | — |
| 2000-01-05 | $30.31 | $30.31 | 86,000 | — | — |
| 2000-01-04 | $30.63 | $30.63 | 74,000 | — | — |
| 2000-01-03 | $32.38 | $32.38 | 58,000 | — | — |