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
- 1993-11-24 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 | $33.63 | $33.63 | 77,800 | — | — |
| 2000-12-28 | $35.38 | $35.38 | 67,600 | — | — |
| 2000-12-27 | $33.00 | $33.00 | 121,150 | — | — |
| 2000-12-26 | $31.63 | $31.62 | 61,100 | — | — |
| 2000-12-22 | $32.75 | $32.75 | 70,900 | — | — |
| 2000-12-21 | $30.63 | $30.63 | 116,600 | — | — |
| 2000-12-20 | $29.63 | $29.62 | 138,550 | — | — |
| 2000-12-19 | $33.00 | $33.00 | 109,900 | — | — |
| 2000-12-18 | $33.63 | $33.63 | 101,100 | — | — |
| 2000-12-15 | $34.25 | $34.25 | 101,800 | — | — |
| 2000-12-14 | $35.00 | $35.00 | 116,600 | — | — |
| 2000-12-13 | $36.25 | $36.25 | 158,750 | — | — |
| 2000-12-12 | $36.00 | $36.00 | 81,050 | — | — |
| 2000-12-11 | $36.00 | $36.00 | 125,600 | — | — |
| 2000-12-08 | $35.25 | $35.25 | 117,700 | — | — |
| 2000-12-07 | $34.75 | $34.75 | 117,500 | — | — |
| 2000-12-06 | $34.63 | $34.63 | 100,000 | — | — |
| 2000-12-05 | $33.38 | $33.38 | 168,800 | — | — |
| 2000-12-04 | $32.00 | $32.00 | 70,950 | — | — |
| 2000-12-01 | $32.38 | $32.37 | 185,800 | — | — |
| 2000-11-30 | $30.00 | $30.00 | 236,550 | — | — |
| 2000-11-29 | $28.00 | $28.00 | 117,850 | — | — |
| 2000-11-28 | $30.25 | $30.25 | 112,900 | — | — |
| 2000-11-27 | $32.38 | $32.37 | 101,350 | — | — |
| 2000-11-24 | $32.50 | $32.50 | 66,550 | — | — |
| 2000-11-22 | $31.50 | $31.50 | 95,900 | — | — |
| 2000-11-21 | $32.00 | $32.00 | 303,200 | — | — |
| 2000-11-20 | $33.00 | $33.00 | 116,550 | — | — |
| 2000-11-17 | $34.38 | $34.38 | 361,500 | — | — |
| 2000-11-16 | $34.75 | $34.75 | 244,200 | — | — |
| 2000-11-15 | $37.75 | $37.75 | 157,550 | — | — |
| 2000-11-14 | $36.63 | $36.62 | 225,200 | — | — |
| 2000-11-13 | $37.63 | $37.63 | 156,100 | — | — |
| 2000-11-10 | $40.00 | $40.00 | 139,000 | — | — |
| 2000-11-09 | $45.13 | $45.13 | 116,700 | — | — |
| 2000-11-08 | $46.00 | $46.00 | 74,950 | — | — |
| 2000-11-07 | $47.63 | $47.63 | 118,400 | — | — |
| 2000-11-06 | $47.75 | $47.75 | 81,850 | — | — |
| 2000-11-03 | $48.75 | $48.75 | 110,700 | — | — |
| 2000-11-02 | $47.75 | $47.75 | 85,050 | — | — |
| 2000-11-01 | $45.63 | $45.63 | 175,350 | — | — |
| 2000-10-31 | $46.13 | $46.12 | 124,300 | — | — |
| 2000-10-30 | $42.50 | $42.50 | 185,000 | — | — |
| 2000-10-27 | $44.50 | $44.50 | 149,000 | — | — |
| 2000-10-26 | $43.75 | $43.75 | 96,550 | — | — |
| 2000-10-25 | $43.00 | $43.00 | 151,700 | — | — |
| 2000-10-24 | $45.75 | $45.75 | 142,850 | — | — |
| 2000-10-23 | $45.88 | $45.87 | 112,800 | — | — |
| 2000-10-20 | $45.13 | $45.13 | 125,950 | — | — |
| 2000-10-19 | $43.38 | $43.38 | 139,200 | — | — |
| 2000-10-18 | $41.88 | $41.88 | 115,250 | — | — |
| 2000-10-17 | $41.50 | $41.50 | 160,850 | — | — |
| 2000-10-16 | $43.25 | $43.25 | 167,250 | — | — |
| 2000-10-13 | $41.38 | $41.38 | 152,450 | — | — |
| 2000-10-12 | $40.50 | $40.50 | 160,500 | — | — |
| 2000-10-11 | $41.25 | $41.25 | 185,100 | — | — |
| 2000-10-10 | $42.88 | $42.88 | 99,350 | — | — |
| 2000-10-09 | $43.00 | $43.00 | 148,750 | — | — |
| 2000-10-06 | $42.25 | $42.25 | 180,600 | — | — |
| 2000-10-05 | $45.75 | $45.75 | 122,250 | — | — |
| 2000-10-04 | $46.75 | $46.75 | 137,300 | — | — |
| 2000-10-03 | $46.00 | $46.00 | 121,150 | — | — |
| 2000-10-02 | $46.00 | $46.00 | 214,300 | — | — |
| 2000-09-29 | $48.63 | $48.63 | 110,600 | — | — |
| 2000-09-28 | $48.63 | $48.63 | 184,150 | — | — |
| 2000-09-27 | $47.00 | $47.00 | 218,250 | — | — |
| 2000-09-26 | $48.75 | $48.75 | 140,700 | — | — |
| 2000-09-25 | $50.50 | $50.50 | 128,400 | — | — |
| 2000-09-22 | $51.00 | $51.00 | 92,800 | — | — |
| 2000-09-21 | $50.13 | $50.13 | 211,550 | — | — |
| 2000-09-20 | $51.00 | $51.00 | 64,950 | — | — |
| 2000-09-19 | $50.25 | $50.25 | 78,400 | — | — |
| 2000-09-18 | $49.63 | $49.63 | 112,400 | — | — |
| 2000-09-15 | $51.75 | $51.75 | 84,950 | — | — |
| 2000-09-14 | $51.63 | $51.62 | 88,450 | — | — |
| 2000-09-13 | $50.63 | $50.63 | 128,150 | — | — |
| 2000-09-12 | $52.50 | $52.50 | 171,900 | — | — |
| 2000-09-11 | $52.50 | $52.50 | 161,800 | — | — |
| 2000-09-08 | $51.63 | $51.62 | 223,150 | — | — |
| 2000-09-07 | $54.00 | $54.00 | 81,050 | — | — |
| 2000-09-06 | $52.75 | $52.75 | 128,300 | — | — |
| 2000-09-05 | $53.38 | $53.37 | 62,700 | — | — |
| 2000-09-01 | $54.13 | $54.12 | 93,000 | — | — |
| 2000-08-31 | $54.00 | $54.00 | 75,300 | — | — |
| 2000-08-30 | $54.00 | $54.00 | 120,200 | — | — |
| 2000-08-29 | $54.38 | $54.38 | 113,950 | — | — |
| 2000-08-28 | $54.38 | $54.38 | 91,950 | — | — |
| 2000-08-25 | $53.88 | $53.88 | 135,250 | — | — |
| 2000-08-24 | $55.13 | $55.12 | 156,600 | — | — |
| 2000-08-23 | $56.25 | $56.25 | 210,800 | — | — |
| 2000-08-22 | $56.13 | $56.13 | 421,800 | — | — |
| 2000-08-21 | $58.67 | $58.67 | 549,975 | — | — |
| 2000-08-18 | $52.58 | $52.58 | 205,050 | — | — |
| 2000-08-17 | $51.17 | $51.17 | 123,300 | — | — |
| 2000-08-16 | $49.33 | $49.33 | 258,900 | — | — |
| 2000-08-15 | $48.67 | $48.67 | 213,000 | — | — |
| 2000-08-14 | $48.67 | $48.67 | 182,400 | — | — |
| 2000-08-11 | $48.17 | $48.17 | 93,450 | — | — |
| 2000-08-10 | $47.25 | $47.25 | 162,750 | — | — |
| 2000-08-09 | $49.00 | $49.00 | 59,775 | — | — |
| 2000-08-08 | $48.92 | $48.92 | 119,925 | — | — |
| 2000-08-07 | $50.83 | $50.83 | 75,300 | — | — |
| 2000-08-04 | $48.17 | $48.17 | 150,375 | — | — |
| 2000-08-03 | $47.25 | $47.25 | 67,350 | — | — |
| 2000-08-02 | $46.92 | $46.92 | 108,300 | — | — |
| 2000-08-01 | $47.17 | $47.17 | 120,300 | — | — |
| 2000-07-31 | $47.08 | $47.08 | 185,775 | — | — |
| 2000-07-28 | $43.17 | $43.17 | 182,175 | — | — |
| 2000-07-27 | $46.00 | $46.00 | 143,175 | — | — |
| 2000-07-26 | $49.83 | $49.83 | 208,950 | — | — |
| 2000-07-25 | $50.00 | $50.00 | 279,450 | — | — |
| 2000-07-24 | $51.25 | $51.25 | 240,600 | — | — |
| 2000-07-21 | $51.33 | $51.33 | 117,525 | — | — |
| 2000-07-20 | $51.67 | $51.67 | 250,275 | — | — |
| 2000-07-19 | $50.00 | $50.00 | 213,075 | — | — |
| 2000-07-18 | $50.83 | $50.83 | 149,175 | — | — |
| 2000-07-17 | $49.83 | $49.83 | 124,575 | — | — |
| 2000-07-14 | $50.67 | $50.67 | 219,000 | — | — |
| 2000-07-13 | $50.50 | $50.50 | 172,125 | — | — |
| 2000-07-12 | $50.58 | $50.58 | 242,700 | — | — |
| 2000-07-11 | $49.50 | $49.50 | 284,550 | — | — |
| 2000-07-10 | $51.42 | $51.42 | 668,775 | — | — |
| 2000-07-07 | $49.67 | $49.67 | 364,050 | — | — |
| 2000-07-06 | $48.08 | $48.08 | 276,750 | — | — |
| 2000-07-05 | $43.83 | $43.83 | 95,775 | — | — |
| 2000-07-03 | $44.75 | $44.75 | 28,050 | — | — |
| 2000-06-30 | $45.33 | $45.33 | 148,275 | — | — |
| 2000-06-29 | $43.92 | $43.92 | 149,625 | — | — |
| 2000-06-28 | $43.25 | $43.25 | 111,375 | — | — |
| 2000-06-27 | $41.00 | $41.00 | 99,450 | — | — |
| 2000-06-26 | $42.67 | $42.67 | 34,050 | — | — |
| 2000-06-23 | $41.33 | $41.33 | 75,525 | — | — |
| 2000-06-22 | $40.67 | $40.67 | 109,875 | — | — |
| 2000-06-21 | $41.75 | $41.75 | 131,475 | — | — |
| 2000-06-20 | $41.83 | $41.83 | 61,425 | — | — |
| 2000-06-19 | $42.67 | $42.67 | 59,550 | — | — |
| 2000-06-16 | $43.25 | $43.25 | 89,325 | — | — |
| 2000-06-15 | $42.50 | $42.50 | 41,625 | — | — |
| 2000-06-14 | $42.00 | $42.00 | 76,950 | — | — |
| 2000-06-13 | $42.42 | $42.42 | 64,500 | — | — |
| 2000-06-12 | $41.50 | $41.50 | 52,575 | — | — |
| 2000-06-09 | $42.58 | $42.58 | 171,750 | — | — |
| 2000-06-08 | $43.00 | $43.00 | 102,750 | — | — |
| 2000-06-07 | $42.00 | $42.00 | 97,725 | — | — |
| 2000-06-06 | $41.33 | $41.33 | 214,800 | — | — |
| 2000-06-05 | $40.75 | $40.75 | 91,125 | — | — |
| 2000-06-02 | $40.83 | $40.83 | 233,025 | — | — |
| 2000-06-01 | $37.83 | $37.83 | 182,325 | — | — |
| 2000-05-31 | $36.92 | $36.92 | 101,325 | — | — |
| 2000-05-30 | $38.50 | $38.50 | 314,325 | — | — |
| 2000-05-26 | $35.00 | $35.00 | 207,525 | — | — |
| 2000-05-25 | $35.83 | $35.83 | 300,600 | — | — |
| 2000-05-24 | $37.83 | $37.83 | 117,750 | — | — |
| 2000-05-23 | $37.67 | $37.67 | 79,650 | — | — |
| 2000-05-22 | $37.83 | $37.83 | 119,100 | — | — |
| 2000-05-19 | $39.83 | $39.83 | 45,075 | — | — |
| 2000-05-18 | $40.83 | $40.83 | 49,500 | — | — |
| 2000-05-17 | $41.33 | $41.33 | 76,200 | — | — |
| 2000-05-16 | $41.33 | $41.33 | 76,875 | — | — |
| 2000-05-15 | $41.33 | $41.33 | 62,325 | — | — |
| 2000-05-12 | $41.00 | $41.00 | 57,975 | — | — |
| 2000-05-11 | $40.58 | $40.58 | 58,875 | — | — |
| 2000-05-10 | $39.58 | $39.58 | 94,125 | — | — |
| 2000-05-09 | $40.75 | $40.75 | 105,525 | — | — |
| 2000-05-08 | $40.58 | $40.58 | 77,100 | — | — |
| 2000-05-05 | $41.17 | $41.17 | 58,050 | — | — |
| 2000-05-04 | $41.33 | $41.33 | 115,650 | — | — |
| 2000-05-03 | $38.50 | $38.50 | 156,300 | — | — |
| 2000-05-02 | $42.08 | $42.08 | 79,800 | — | — |
| 2000-05-01 | $44.17 | $44.17 | 100,875 | — | — |
| 2000-04-28 | $45.67 | $45.67 | 210,375 | — | — |
| 2000-04-27 | $44.17 | $44.17 | 184,125 | — | — |
| 2000-04-26 | $39.83 | $39.83 | 123,750 | — | — |
| 2000-04-25 | $38.83 | $38.83 | 124,725 | — | — |
| 2000-04-24 | $35.33 | $35.33 | 86,775 | — | — |
| 2000-04-20 | $37.67 | $37.67 | 61,275 | — | — |
| 2000-04-19 | $38.50 | $38.50 | 86,850 | — | — |
| 2000-04-18 | $35.92 | $35.92 | 149,475 | — | — |
| 2000-04-17 | $35.08 | $35.08 | 114,525 | — | — |
| 2000-04-14 | $34.50 | $34.50 | 221,850 | — | — |
| 2000-04-13 | $35.92 | $35.92 | 378,225 | — | — |
| 2000-04-12 | $35.67 | $35.67 | 181,875 | — | — |
| 2000-04-11 | $38.42 | $38.42 | 243,525 | — | — |
| 2000-04-10 | $42.33 | $42.33 | 127,650 | — | — |
| 2000-04-07 | $44.17 | $44.17 | 85,650 | — | — |
| 2000-04-06 | $42.92 | $42.92 | 72,225 | — | — |
| 2000-04-05 | $42.58 | $42.58 | 111,000 | — | — |
| 2000-04-04 | $41.50 | $41.50 | 225,900 | — | — |
| 2000-04-03 | $43.58 | $43.58 | 138,300 | — | — |
| 2000-03-31 | $45.25 | $45.25 | 206,325 | — | — |
| 2000-03-30 | $41.58 | $41.58 | 170,550 | — | — |
| 2000-03-29 | $45.42 | $45.42 | 259,125 | — | — |
| 2000-03-28 | $48.00 | $48.00 | 521,925 | — | — |
| 2000-03-27 | $45.33 | $45.33 | 245,250 | — | — |
| 2000-03-24 | $42.75 | $42.75 | 350,325 | — | — |
| 2000-03-23 | $41.83 | $41.83 | 211,650 | — | — |
| 2000-03-22 | $42.00 | $42.00 | 187,275 | — | — |
| 2000-03-21 | $42.00 | $42.00 | 207,375 | — | — |
| 2000-03-20 | $42.67 | $42.67 | 219,825 | — | — |
| 2000-03-17 | $45.75 | $45.75 | 352,575 | — | — |
| 2000-03-16 | $43.00 | $43.00 | 207,675 | — | — |
| 2000-03-15 | $40.83 | $40.83 | 200,625 | — | — |
| 2000-03-14 | $42.25 | $42.25 | 467,400 | — | — |
| 2000-03-13 | $41.50 | $41.50 | 458,325 | — | — |
| 2000-03-10 | $44.67 | $44.67 | 1,032,300 | — | — |
| 2000-03-09 | $54.00 | $54.00 | 1,195,650 | — | — |
| 2000-03-08 | $45.75 | $45.75 | 950,325 | — | — |
| 2000-03-07 | $42.42 | $42.42 | 1,203,675 | — | — |
| 2000-03-06 | $37.67 | $37.67 | 398,775 | — | — |
| 2000-03-03 | $33.92 | $33.92 | 262,350 | — | — |
| 2000-03-02 | $33.25 | $33.25 | 155,250 | — | — |
| 2000-03-01 | $31.08 | $31.08 | 91,425 | — | — |
| 2000-02-29 | $30.83 | $30.83 | 134,475 | — | — |
| 2000-02-28 | $32.58 | $32.58 | 182,250 | — | — |
| 2000-02-25 | $33.33 | $33.33 | 162,300 | — | — |
| 2000-02-24 | $34.00 | $34.00 | 174,825 | — | — |
| 2000-02-23 | $33.08 | $33.08 | 82,275 | — | — |
| 2000-02-22 | $33.33 | $33.33 | 104,550 | — | — |
| 2000-02-18 | $34.67 | $34.67 | 72,450 | — | — |
| 2000-02-17 | $34.83 | $34.83 | 151,950 | — | — |
| 2000-02-16 | $34.00 | $34.00 | 214,350 | — | — |
| 2000-02-15 | $34.67 | $34.67 | 137,550 | — | — |
| 2000-02-14 | $35.08 | $35.08 | 117,075 | — | — |
| 2000-02-11 | $35.75 | $35.75 | 99,000 | — | — |
| 2000-02-10 | $36.17 | $36.17 | 169,575 | — | — |
| 2000-02-09 | $36.50 | $36.50 | 152,850 | — | — |
| 2000-02-08 | $36.50 | $36.50 | 134,025 | — | — |
| 2000-02-07 | $35.33 | $35.33 | 97,050 | — | — |
| 2000-02-04 | $35.50 | $35.50 | 132,525 | — | — |
| 2000-02-03 | $33.58 | $33.58 | 117,900 | — | — |
| 2000-02-02 | $33.67 | $33.67 | 78,450 | — | — |
| 2000-02-01 | $31.00 | $31.00 | 97,650 | — | — |
| 2000-01-31 | $30.67 | $30.67 | 140,625 | — | — |
| 2000-01-28 | $32.75 | $32.75 | 77,100 | — | — |
| 2000-01-27 | $32.17 | $32.17 | 144,300 | — | — |
| 2000-01-26 | $32.75 | $32.75 | 105,825 | — | — |
| 2000-01-25 | $34.25 | $34.25 | 136,875 | — | — |
| 2000-01-24 | $37.33 | $37.33 | 250,950 | — | — |
| 2000-01-21 | $36.67 | $36.67 | 176,850 | — | — |
| 2000-01-20 | $34.92 | $34.92 | 141,450 | — | — |
| 2000-01-19 | $34.08 | $34.08 | 104,100 | — | — |
| 2000-01-18 | $34.25 | $34.25 | 141,825 | — | — |
| 2000-01-14 | $34.83 | $34.83 | 136,050 | — | — |
| 2000-01-13 | $32.75 | $32.75 | 235,650 | — | — |
| 2000-01-12 | $31.83 | $31.83 | 56,325 | — | — |
| 2000-01-11 | $31.42 | $31.42 | 182,925 | — | — |
| 2000-01-10 | $31.67 | $31.67 | 98,625 | — | — |
| 2000-01-07 | $29.17 | $29.17 | 64,725 | — | — |
| 2000-01-06 | $29.67 | $29.67 | 174,675 | — | — |
| 2000-01-05 | $29.17 | $29.17 | 69,225 | — | — |
| 2000-01-04 | $29.17 | $29.17 | 85,200 | — | — |
| 2000-01-03 | $30.33 | $30.33 | 115,725 | — | — |