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
- 1986-09-09 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 | $29.67 | $54.59 | 20,832 | — | — |
| 2000-12-28 | $29.03 | $53.43 | 31,248 | — | — |
| 2000-12-27 | $28.34 | $52.16 | 17,360 | — | — |
| 2000-12-26 | $29.05 | $53.45 | 1,302 | — | — |
| 2000-12-22 | $29.05 | $53.45 | 28,210 | — | — |
| 2000-12-21 | $28.23 | $51.94 | 32,116 | — | — |
| 2000-12-20 | $27.88 | $51.31 | 43,834 | — | — |
| 2000-12-19 | $29.26 | $53.85 | 11,284 | — | — |
| 2000-12-18 | $28.90 | $53.19 | 44,268 | — | — |
| 2000-12-15 | $28.11 | $51.73 | 27,776 | — | — |
| 2000-12-14 | $27.32 | $50.27 | 46,438 | — | — |
| 2000-12-13 | $28.36 | $52.18 | 34,720 | — | — |
| 2000-12-12 | $27.30 | $50.25 | 9,114 | — | — |
| 2000-12-11 | $27.64 | $50.86 | 29,946 | — | — |
| 2000-12-08 | $27.13 | $49.93 | 34,286 | — | — |
| 2000-12-07 | $26.70 | $49.13 | 76,818 | — | — |
| 2000-12-06 | $26.79 | $49.29 | 44,268 | — | — |
| 2000-12-05 | $26.50 | $48.76 | 25,606 | — | — |
| 2000-12-04 | $26.84 | $49.40 | 16,926 | — | — |
| 2000-12-01 | $26.96 | $49.61 | 34,286 | — | — |
| 2000-11-30 | $26.04 | $47.92 | 26,474 | — | — |
| 2000-11-29 | $25.00 | $46.01 | 9,114 | — | — |
| 2000-11-28 | $25.46 | $46.86 | 19,964 | — | — |
| 2000-11-27 | $25.72 | $47.33 | 20,832 | — | — |
| 2000-11-24 | $24.88 | $45.80 | 34,286 | — | — |
| 2000-11-22 | $24.47 | $45.03 | 45,136 | — | — |
| 2000-11-21 | $26.21 | $48.23 | 65,968 | — | — |
| 2000-11-20 | $26.27 | $48.34 | 17,360 | — | — |
| 2000-11-17 | $25.98 | $47.81 | 39,494 | — | — |
| 2000-11-16 | $26.15 | $48.13 | 16,492 | — | — |
| 2000-11-15 | $26.07 | $47.97 | 8,680 | — | — |
| 2000-11-14 | $25.63 | $47.17 | 5,642 | — | — |
| 2000-11-13 | $25.92 | $47.70 | 19,964 | — | — |
| 2000-11-10 | $26.35 | $48.50 | 15,190 | — | — |
| 2000-11-09 | $26.38 | $48.55 | 13,020 | — | — |
| 2000-11-08 | $26.58 | $48.92 | 19,096 | — | — |
| 2000-11-07 | $26.48 | $48.74 | 9,548 | — | — |
| 2000-11-06 | $26.38 | $48.55 | 30,814 | — | — |
| 2000-11-03 | $27.25 | $50.14 | 32,116 | — | — |
| 2000-11-02 | $27.02 | $49.72 | 51,646 | — | — |
| 2000-11-01 | $26.56 | $48.87 | 72,478 | — | — |
| 2000-10-31 | $27.22 | $50.09 | 53,816 | — | — |
| 2000-10-30 | $25.84 | $47.54 | 29,078 | — | — |
| 2000-10-27 | $25.71 | $47.31 | 62,930 | — | — |
| 2000-10-26 | $25.20 | $46.38 | 3,906 | — | — |
| 2000-10-25 | $25.79 | $47.46 | 27,776 | — | — |
| 2000-10-24 | $25.58 | $47.07 | 21,266 | — | — |
| 2000-10-23 | $25.35 | $46.64 | 16,058 | — | — |
| 2000-10-20 | $25.12 | $46.22 | 11,284 | — | — |
| 2000-10-19 | $25.53 | $46.99 | 11,718 | — | — |
| 2000-10-18 | $24.42 | $44.95 | 40,796 | — | — |
| 2000-10-17 | $23.62 | $43.46 | 2,604 | — | — |
| 2000-10-16 | $24.19 | $44.52 | 35,588 | — | — |
| 2000-10-13 | $24.63 | $45.32 | 19,964 | — | — |
| 2000-10-12 | $23.20 | $42.69 | 54,250 | — | — |
| 2000-10-11 | $23.01 | $42.35 | 73,780 | — | — |
| 2000-10-10 | $23.04 | $42.40 | 34,720 | — | — |
| 2000-10-09 | $24.44 | $44.97 | 32,116 | — | — |
| 2000-10-06 | $25.12 | $46.22 | 19,530 | — | — |
| 2000-10-05 | $26.21 | $48.23 | 50,344 | — | — |
| 2000-10-04 | $26.27 | $48.34 | 39,060 | — | — |
| 2000-10-03 | $25.58 | $47.07 | 6,944 | — | — |
| 2000-10-02 | $25.35 | $46.64 | 79,422 | — | — |
| 2000-09-29 | $25.48 | $46.88 | 40,362 | — | — |
| 2000-09-28 | $25.35 | $46.64 | 16,926 | — | — |
| 2000-09-27 | $24.54 | $45.16 | 37,758 | — | — |
| 2000-09-26 | $24.42 | $44.95 | 6,510 | — | — |
| 2000-09-25 | $24.35 | $44.81 | 12,586 | — | — |
| 2000-09-22 | $24.21 | $44.55 | 25,172 | — | — |
| 2000-09-21 | $22.94 | $42.22 | 21,266 | — | — |
| 2000-09-20 | $22.81 | $41.98 | 64,232 | — | — |
| 2000-09-19 | $22.81 | $41.98 | 21,700 | — | — |
| 2000-09-18 | $23.01 | $42.35 | 31,682 | — | — |
| 2000-09-15 | $23.24 | $42.77 | 24,738 | — | — |
| 2000-09-14 | $23.34 | $42.96 | 415,338 | — | — |
| 2000-09-13 | $23.30 | $42.88 | 30,814 | — | — |
| 2000-09-12 | $22.35 | $41.13 | 17,794 | — | — |
| 2000-09-11 | $22.70 | $41.77 | 23,870 | — | — |
| 2000-09-08 | $22.81 | $41.98 | 81,158 | — | — |
| 2000-09-07 | $23.14 | $42.59 | 10,850 | — | — |
| 2000-09-06 | $23.19 | $42.67 | 59,024 | — | — |
| 2000-09-05 | $22.78 | $41.93 | 44,268 | — | — |
| 2000-09-01 | $23.27 | $42.83 | 34,286 | — | — |
| 2000-08-31 | $23.73 | $43.68 | 39,060 | — | — |
| 2000-08-30 | $24.08 | $44.31 | 100,254 | — | — |
| 2000-08-29 | $23.99 | $44.15 | 23,870 | — | — |
| 2000-08-28 | $24.19 | $44.52 | 30,814 | — | — |
| 2000-08-25 | $23.99 | $44.15 | 21,700 | — | — |
| 2000-08-24 | $24.55 | $45.19 | 30,814 | — | — |
| 2000-08-23 | $24.80 | $45.64 | 34,286 | — | — |
| 2000-08-22 | $24.88 | $45.80 | 46,872 | — | — |
| 2000-08-21 | $24.22 | $44.58 | 32,550 | — | — |
| 2000-08-18 | $25.35 | $46.64 | 29,946 | — | — |
| 2000-08-17 | $24.05 | $44.26 | 69,006 | — | — |
| 2000-08-16 | $23.46 | $43.17 | 8,680 | — | — |
| 2000-08-15 | $22.81 | $41.42 | 10,416 | — | — |
| 2000-08-14 | $22.35 | $40.58 | 12,152 | — | — |
| 2000-08-11 | $22.64 | $41.11 | 8,680 | — | — |
| 2000-08-10 | $22.35 | $40.58 | 26,040 | — | — |
| 2000-08-09 | $22.48 | $40.82 | 19,530 | — | — |
| 2000-08-08 | $23.73 | $43.09 | 36,022 | — | — |
| 2000-08-07 | $22.47 | $40.79 | 9,114 | — | — |
| 2000-08-04 | $22.58 | $41.00 | 29,512 | — | — |
| 2000-08-03 | $22.00 | $39.96 | 42,532 | — | — |
| 2000-08-02 | $22.83 | $41.45 | 50,344 | — | — |
| 2000-08-01 | $21.54 | $39.12 | 18,228 | — | — |
| 2000-07-31 | $20.94 | $38.02 | 73,346 | — | — |
| 2000-07-28 | $21.24 | $38.57 | 100,688 | — | — |
| 2000-07-27 | $21.03 | $38.18 | 21,266 | — | — |
| 2000-07-26 | $20.94 | $38.02 | 20,832 | — | — |
| 2000-07-25 | $21.54 | $39.12 | 8,680 | — | — |
| 2000-07-24 | $21.43 | $38.91 | 13,020 | — | — |
| 2000-07-21 | $21.92 | $39.80 | 6,944 | — | — |
| 2000-07-20 | $22.35 | $40.58 | 25,172 | — | — |
| 2000-07-19 | $21.15 | $38.41 | 15,190 | — | — |
| 2000-07-18 | $21.20 | $38.49 | 22,134 | — | — |
| 2000-07-17 | $21.82 | $39.62 | 20,398 | — | — |
| 2000-07-14 | $22.35 | $40.58 | 11,284 | — | — |
| 2000-07-13 | $21.54 | $39.12 | 8,246 | — | — |
| 2000-07-12 | $21.69 | $39.38 | 32,550 | — | — |
| 2000-07-11 | $21.60 | $39.22 | 15,624 | — | — |
| 2000-07-10 | $21.50 | $39.04 | 3,906 | — | — |
| 2000-07-07 | $21.23 | $38.54 | 15,190 | — | — |
| 2000-07-06 | $21.20 | $38.49 | 64,666 | — | — |
| 2000-07-05 | $21.08 | $38.28 | 78,120 | — | — |
| 2000-07-03 | $23.27 | $42.26 | 2,170 | — | — |
| 2000-06-30 | $23.04 | $41.84 | 4,340 | — | — |
| 2000-06-29 | $23.24 | $42.21 | 6,944 | — | — |
| 2000-06-28 | $23.36 | $42.41 | 6,510 | — | — |
| 2000-06-27 | $23.04 | $41.84 | 28,210 | — | — |
| 2000-06-26 | $22.58 | $41.00 | 5,208 | — | — |
| 2000-06-23 | $22.44 | $40.74 | 34,286 | — | — |
| 2000-06-22 | $22.87 | $41.53 | 29,078 | — | — |
| 2000-06-21 | $23.56 | $42.78 | 23,436 | — | — |
| 2000-06-20 | $23.96 | $43.51 | 16,492 | — | — |
| 2000-06-19 | $24.22 | $43.98 | 32,550 | — | — |
| 2000-06-16 | $24.57 | $44.61 | 10,416 | — | — |
| 2000-06-15 | $25.03 | $45.45 | 35,588 | — | — |
| 2000-06-14 | $24.60 | $44.66 | 29,512 | — | — |
| 2000-06-13 | $24.88 | $45.19 | 6,944 | — | — |
| 2000-06-12 | $24.54 | $44.56 | 8,246 | — | — |
| 2000-06-09 | $24.77 | $44.98 | 29,946 | — | — |
| 2000-06-08 | $24.94 | $45.29 | 8,246 | — | — |
| 2000-06-07 | $25.46 | $46.23 | 74,648 | — | — |
| 2000-06-06 | $25.23 | $45.81 | 8,680 | — | — |
| 2000-06-05 | $24.86 | $45.13 | 24,738 | — | — |
| 2000-06-02 | $24.94 | $45.29 | 23,870 | — | — |
| 2000-06-01 | $24.65 | $44.77 | 6,510 | — | — |
| 2000-05-31 | $24.65 | $44.77 | 20,832 | — | — |
| 2000-05-30 | $24.54 | $44.56 | 29,946 | — | — |
| 2000-05-26 | $23.96 | $43.51 | 8,680 | — | — |
| 2000-05-25 | $23.27 | $42.26 | 14,756 | — | — |
| 2000-05-24 | $23.29 | $42.28 | 62,496 | — | — |
| 2000-05-23 | $22.35 | $40.58 | 15,190 | — | — |
| 2000-05-22 | $22.38 | $40.64 | 6,076 | — | — |
| 2000-05-19 | $22.12 | $40.17 | 15,190 | — | — |
| 2000-05-18 | $22.06 | $40.06 | 28,644 | — | — |
| 2000-05-17 | $21.88 | $39.72 | 17,360 | — | — |
| 2000-05-16 | $21.89 | $39.75 | 24,738 | — | — |
| 2000-05-15 | $21.98 | $39.90 | 9,548 | — | — |
| 2000-05-12 | $22.68 | $41.19 | 1,302 | — | — |
| 2000-05-11 | $22.44 | $40.74 | 53,816 | — | — |
| 2000-05-10 | $22.00 | $39.96 | 13,020 | — | — |
| 2000-05-09 | $22.90 | $41.58 | 20,398 | — | — |
| 2000-05-08 | $22.81 | $41.42 | 16,058 | — | — |
| 2000-05-05 | $23.27 | $42.26 | 23,002 | — | — |
| 2000-05-04 | $23.70 | $43.04 | 8,246 | — | — |
| 2000-05-03 | $23.73 | $43.09 | 15,190 | — | — |
| 2000-05-02 | $23.62 | $42.89 | 63,798 | — | — |
| 2000-05-01 | $25.35 | $46.02 | 9,548 | — | — |
| 2000-04-28 | $25.35 | $46.02 | 129,766 | — | — |
| 2000-04-27 | $23.73 | $43.09 | 7,378 | — | — |
| 2000-04-26 | $24.54 | $44.56 | 9,548 | — | — |
| 2000-04-25 | $24.54 | $44.56 | 10,416 | — | — |
| 2000-04-24 | $23.96 | $43.51 | 3,906 | — | — |
| 2000-04-20 | $23.62 | $42.89 | 12,586 | — | — |
| 2000-04-19 | $23.96 | $43.51 | 8,680 | — | — |
| 2000-04-18 | $23.96 | $43.51 | 12,586 | — | — |
| 2000-04-17 | $23.76 | $43.15 | 15,190 | — | — |
| 2000-04-14 | $24.42 | $44.35 | 25,606 | — | — |
| 2000-04-13 | $24.77 | $44.98 | 10,850 | — | — |
| 2000-04-12 | $25.00 | $45.40 | 16,492 | — | — |
| 2000-04-11 | $24.80 | $45.03 | 24,304 | — | — |
| 2000-04-10 | $23.56 | $42.78 | 100,688 | — | — |
| 2000-04-07 | $23.79 | $43.20 | 36,890 | — | — |
| 2000-04-06 | $24.19 | $43.93 | 25,606 | — | — |
| 2000-04-05 | $25.75 | $46.76 | 42,098 | — | — |
| 2000-04-04 | $26.73 | $48.53 | 23,002 | — | — |
| 2000-04-03 | $26.07 | $47.33 | 11,718 | — | — |
| 2000-03-31 | $25.35 | $46.02 | 24,738 | — | — |
| 2000-03-30 | $24.88 | $45.19 | 43,400 | — | — |
| 2000-03-29 | $24.60 | $44.66 | 36,456 | — | — |
| 2000-03-28 | $24.60 | $44.66 | 13,454 | — | — |
| 2000-03-27 | $24.38 | $44.27 | 27,342 | — | — |
| 2000-03-24 | $23.96 | $43.51 | 30,814 | — | — |
| 2000-03-23 | $23.27 | $42.26 | 28,644 | — | — |
| 2000-03-22 | $22.81 | $41.42 | 10,850 | — | — |
| 2000-03-21 | $22.81 | $41.42 | 16,492 | — | — |
| 2000-03-20 | $22.06 | $40.06 | 60,760 | — | — |
| 2000-03-17 | $21.66 | $39.33 | 169,260 | — | — |
| 2000-03-16 | $24.54 | $44.56 | 83,762 | — | — |
| 2000-03-15 | $22.58 | $41.00 | 18,662 | — | — |
| 2000-03-14 | $21.89 | $39.75 | 10,416 | — | — |
| 2000-03-13 | $22.24 | $40.37 | 125,426 | — | — |
| 2000-03-10 | $23.73 | $43.09 | 134,540 | — | — |
| 2000-03-09 | $22.24 | $40.37 | 4,340 | — | — |
| 2000-03-08 | $21.90 | $39.77 | 37,758 | — | — |
| 2000-03-07 | $22.12 | $40.17 | 25,606 | — | — |
| 2000-03-06 | $22.24 | $40.37 | 11,284 | — | — |
| 2000-03-03 | $22.29 | $40.48 | 22,568 | — | — |
| 2000-03-02 | $22.16 | $40.24 | 17,794 | — | — |
| 2000-03-01 | $22.18 | $40.27 | 37,758 | — | — |
| 2000-02-29 | $22.70 | $41.21 | 23,002 | — | — |
| 2000-02-28 | $21.26 | $38.60 | 30,814 | — | — |
| 2000-02-25 | $22.00 | $39.96 | 142,786 | — | — |
| 2000-02-24 | $22.32 | $40.53 | 108,934 | — | — |
| 2000-02-23 | $22.42 | $40.71 | 29,512 | — | — |
| 2000-02-22 | $23.27 | $41.30 | 57,288 | — | — |
| 2000-02-18 | $24.91 | $44.22 | 55,118 | — | — |
| 2000-02-17 | $22.91 | $40.66 | 54,684 | — | — |
| 2000-02-16 | $22.93 | $40.69 | 19,964 | — | — |
| 2000-02-15 | $21.67 | $38.47 | 121,086 | — | — |
| 2000-02-14 | $21.26 | $37.72 | 5,208 | — | — |
| 2000-02-11 | $20.98 | $37.24 | 25,606 | — | — |
| 2000-02-10 | $22.35 | $39.67 | 20,398 | — | — |
| 2000-02-09 | $21.60 | $38.34 | 53,382 | — | — |
| 2000-02-08 | $22.58 | $40.08 | 30,380 | — | — |
| 2000-02-07 | $21.26 | $37.72 | 12,586 | — | — |
| 2000-02-04 | $20.97 | $37.21 | 44,702 | — | — |
| 2000-02-03 | $21.89 | $38.85 | 20,832 | — | — |
| 2000-02-02 | $22.12 | $39.26 | 15,624 | — | — |
| 2000-02-01 | $22.24 | $39.46 | 5,642 | — | — |
| 2000-01-31 | $22.58 | $40.08 | 2,170 | — | — |
| 2000-01-28 | $23.04 | $40.89 | 23,870 | — | — |
| 2000-01-27 | $23.75 | $42.15 | 15,624 | — | — |
| 2000-01-26 | $22.58 | $40.08 | 22,568 | — | — |
| 2000-01-25 | $21.43 | $38.03 | 11,284 | — | — |
| 2000-01-24 | $22.49 | $39.92 | 19,530 | — | — |
| 2000-01-21 | $22.36 | $39.69 | 23,870 | — | — |
| 2000-01-20 | $20.97 | $37.21 | 42,098 | — | — |
| 2000-01-19 | $21.79 | $38.67 | 15,190 | — | — |
| 2000-01-18 | $22.58 | $40.08 | 21,266 | — | — |
| 2000-01-14 | $23.99 | $42.58 | 10,416 | — | — |
| 2000-01-13 | $24.19 | $42.94 | 12,586 | — | — |
| 2000-01-12 | $24.08 | $42.73 | 19,096 | — | — |
| 2000-01-11 | $23.27 | $41.30 | 5,208 | — | — |
| 2000-01-10 | $23.86 | $42.35 | 30,380 | — | — |
| 2000-01-07 | $23.85 | $42.33 | 15,624 | — | — |
| 2000-01-06 | $24.42 | $43.35 | 8,680 | — | — |
| 2000-01-05 | $25.23 | $44.78 | 12,586 | — | — |
| 2000-01-04 | $25.69 | $45.60 | 13,888 | — | — |
| 2000-01-03 | $26.61 | $47.23 | 8,680 | — | — |