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
- 1983-12-06 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 | $33.50 | $33.56 | 4,000 | — | — |
| 2000-12-28 | $34.75 | $34.81 | 7,800 | — | — |
| 2000-12-27 | $33.50 | $33.56 | 3,600 | — | — |
| 2000-12-26 | $33.56 | $33.62 | 4,200 | — | — |
| 2000-12-22 | $33.25 | $33.31 | 10,800 | — | — |
| 2000-12-21 | $32.56 | $32.62 | 13,700 | — | — |
| 2000-12-20 | $34.25 | $34.31 | 21,700 | — | — |
| 2000-12-19 | $37.00 | $37.07 | 3,200 | — | — |
| 2000-12-18 | $38.75 | $38.82 | 4,800 | — | — |
| 2000-12-15 | $37.50 | $37.57 | 12,800 | — | — |
| 2000-12-14 | $36.50 | $36.57 | 8,800 | — | — |
| 2000-12-13 | $36.50 | $36.57 | 16,200 | — | — |
| 2000-12-12 | $39.50 | $39.57 | 20,600 | — | — |
| 2000-12-11 | $42.38 | $42.45 | 41,300 | — | — |
| 2000-12-08 | $40.75 | $40.83 | 34,800 | — | — |
| 2000-12-07 | $37.75 | $37.82 | 400 | — | — |
| 2000-12-06 | $37.63 | $37.69 | 8,600 | — | — |
| 2000-12-05 | $38.44 | $38.51 | 26,000 | — | — |
| 2000-12-04 | $36.25 | $36.32 | 58,100 | — | — |
| 2000-12-01 | $32.13 | $32.18 | 13,700 | — | — |
| 2000-11-30 | $33.44 | $33.50 | 5,600 | — | — |
| 2000-11-29 | $35.25 | $35.32 | 4,800 | — | — |
| 2000-11-28 | $35.44 | $35.50 | 12,700 | — | — |
| 2000-11-27 | $37.94 | $38.01 | 9,900 | — | — |
| 2000-11-24 | $37.88 | $37.95 | 3,700 | — | — |
| 2000-11-22 | $35.50 | $35.57 | 9,800 | — | — |
| 2000-11-21 | $35.25 | $35.32 | 13,700 | — | — |
| 2000-11-20 | $36.25 | $36.32 | 8,300 | — | — |
| 2000-11-17 | $35.06 | $35.13 | 9,300 | — | — |
| 2000-11-16 | $35.00 | $35.06 | 3,500 | — | — |
| 2000-11-15 | $37.38 | $37.44 | 5,800 | — | — |
| 2000-11-14 | $38.06 | $38.13 | 11,200 | — | — |
| 2000-11-13 | $35.00 | $35.06 | 9,300 | — | — |
| 2000-11-10 | $36.75 | $36.82 | 55,600 | — | — |
| 2000-11-09 | $40.94 | $41.01 | 30,500 | — | — |
| 2000-11-08 | $43.50 | $43.58 | 5,500 | — | — |
| 2000-11-07 | $44.94 | $45.02 | 23,900 | — | — |
| 2000-11-06 | $45.06 | $45.15 | 21,200 | — | — |
| 2000-11-03 | $42.75 | $42.83 | 27,400 | — | — |
| 2000-11-02 | $44.50 | $44.58 | 31,900 | — | — |
| 2000-11-01 | $42.31 | $42.39 | 14,700 | — | — |
| 2000-10-31 | $42.69 | $42.77 | 34,700 | — | — |
| 2000-10-30 | $39.75 | $39.82 | 42,800 | — | — |
| 2000-10-27 | $38.50 | $38.57 | 60,000 | — | — |
| 2000-10-26 | $38.00 | $38.07 | 27,500 | — | — |
| 2000-10-25 | $40.75 | $40.83 | 47,600 | — | — |
| 2000-10-24 | $38.69 | $38.76 | 12,800 | — | — |
| 2000-10-23 | $35.63 | $35.69 | 7,700 | — | — |
| 2000-10-20 | $34.50 | $34.56 | 16,500 | — | — |
| 2000-10-19 | $31.63 | $31.68 | 4,900 | — | — |
| 2000-10-18 | $30.38 | $30.43 | 14,700 | — | — |
| 2000-10-17 | $31.69 | $31.75 | 3,300 | — | — |
| 2000-10-16 | $32.00 | $32.06 | 17,000 | — | — |
| 2000-10-13 | $31.56 | $31.62 | 35,800 | — | — |
| 2000-10-12 | $32.31 | $32.37 | 24,300 | — | — |
| 2000-10-11 | $33.63 | $33.69 | 11,500 | — | — |
| 2000-10-10 | $35.75 | $35.82 | 1,800 | — | — |
| 2000-10-09 | $36.13 | $36.19 | 13,600 | — | — |
| 2000-10-06 | $36.25 | $36.32 | 13,600 | — | — |
| 2000-10-05 | $38.00 | $38.07 | 16,400 | — | — |
| 2000-10-04 | $41.63 | $41.70 | 62,400 | — | — |
| 2000-10-03 | $42.38 | $42.45 | 25,300 | — | — |
| 2000-10-02 | $41.56 | $41.64 | 41,200 | — | — |
| 2000-09-29 | $44.63 | $44.71 | 234,400 | — | — |
| 2000-09-28 | $39.75 | $39.82 | 50,000 | — | — |
| 2000-09-27 | $39.50 | $39.57 | 16,500 | — | — |
| 2000-09-26 | $37.75 | $37.82 | 24,100 | — | — |
| 2000-09-25 | $40.13 | $40.20 | 34,500 | — | — |
| 2000-09-22 | $37.00 | $37.07 | 22,800 | — | — |
| 2000-09-21 | $33.88 | $33.94 | 1,900 | — | — |
| 2000-09-20 | $34.00 | $34.06 | 3,200 | — | — |
| 2000-09-19 | $34.38 | $34.44 | 5,600 | — | — |
| 2000-09-18 | $33.38 | $33.44 | 31,300 | — | — |
| 2000-09-15 | $37.88 | $37.95 | 6,300 | — | — |
| 2000-09-14 | $38.38 | $38.45 | 18,600 | — | — |
| 2000-09-13 | $37.75 | $37.82 | 4,300 | — | — |
| 2000-09-12 | $38.13 | $38.20 | 11,000 | — | — |
| 2000-09-11 | $37.63 | $37.69 | 35,900 | — | — |
| 2000-09-08 | $37.50 | $37.57 | 44,300 | — | — |
| 2000-09-07 | $37.25 | $37.32 | 13,400 | — | — |
| 2000-09-06 | $35.63 | $35.69 | 16,100 | — | — |
| 2000-09-05 | $35.00 | $35.06 | 4,700 | — | — |
| 2000-09-01 | $35.00 | $35.06 | 13,700 | — | — |
| 2000-08-31 | $34.75 | $34.81 | 15,400 | — | — |
| 2000-08-30 | $35.63 | $35.69 | 30,200 | — | — |
| 2000-08-29 | $35.75 | $35.82 | 32,900 | — | — |
| 2000-08-28 | $32.50 | $32.56 | 16,900 | — | — |
| 2000-08-25 | $32.25 | $32.31 | 37,400 | — | — |
| 2000-08-24 | $30.00 | $30.06 | 8,800 | — | — |
| 2000-08-23 | $29.06 | $29.12 | 2,000 | — | — |
| 2000-08-22 | $29.38 | $29.43 | 4,000 | — | — |
| 2000-08-21 | $28.38 | $28.43 | 300 | — | — |
| 2000-08-18 | $28.38 | $28.43 | 1,100 | — | — |
| 2000-08-17 | $28.63 | $28.68 | 20,900 | — | — |
| 2000-08-16 | $29.31 | $29.37 | 1,300 | — | — |
| 2000-08-15 | $29.16 | $29.21 | 15,300 | — | — |
| 2000-08-14 | $28.94 | $28.99 | 3,000 | — | — |
| 2000-08-11 | $29.00 | $29.05 | 10,500 | — | — |
| 2000-08-10 | $29.00 | $29.05 | 7,500 | — | — |
| 2000-08-09 | $29.50 | $29.55 | 10,500 | — | — |
| 2000-08-08 | $29.38 | $29.43 | 8,200 | — | — |
| 2000-08-07 | $28.63 | $28.68 | 3,800 | — | — |
| 2000-08-04 | $29.25 | $29.30 | 3,500 | — | — |
| 2000-08-03 | $29.13 | $29.18 | 2,900 | — | — |
| 2000-08-02 | $29.25 | $29.30 | 8,800 | — | — |
| 2000-08-01 | $29.94 | $29.99 | 19,800 | — | — |
| 2000-07-31 | $30.25 | $30.31 | 22,900 | — | — |
| 2000-07-28 | $28.63 | $28.68 | 21,300 | — | — |
| 2000-07-27 | $28.63 | $28.68 | 5,700 | — | — |
| 2000-07-26 | $28.50 | $28.55 | 57,600 | — | — |
| 2000-07-25 | $26.88 | $26.92 | 9,600 | — | — |
| 2000-07-24 | $26.13 | $26.17 | 7,500 | — | — |
| 2000-07-21 | $27.13 | $27.18 | 11,000 | — | — |
| 2000-07-20 | $26.88 | $26.92 | 13,300 | — | — |
| 2000-07-19 | $27.00 | $27.05 | 900 | — | — |
| 2000-07-18 | $27.25 | $27.30 | 6,600 | — | — |
| 2000-07-17 | $26.38 | $26.42 | 5,900 | — | — |
| 2000-07-14 | $26.56 | $26.61 | 6,000 | — | — |
| 2000-07-13 | $27.13 | $27.18 | 18,400 | — | — |
| 2000-07-12 | $26.06 | $26.11 | 8,100 | — | — |
| 2000-07-11 | $27.00 | $27.00 | 7,100 | — | — |
| 2000-07-10 | $26.00 | $26.00 | 13,100 | — | — |
| 2000-07-07 | $26.44 | $26.44 | 18,800 | — | — |
| 2000-07-06 | $26.56 | $26.56 | 7,400 | — | — |
| 2000-07-05 | $26.56 | $26.56 | 18,700 | — | — |
| 2000-07-03 | $27.00 | $27.00 | 4,100 | — | — |
| 2000-06-30 | $27.00 | $27.00 | 91,600 | — | — |
| 2000-06-29 | $29.13 | $29.12 | 60,100 | — | — |
| 2000-06-28 | $26.38 | $26.37 | 7,800 | — | — |
| 2000-06-27 | $26.25 | $26.25 | 46,200 | — | — |
| 2000-06-26 | $26.06 | $26.06 | 8,100 | — | — |
| 2000-06-23 | $25.88 | $25.87 | 12,400 | — | — |
| 2000-06-22 | $26.00 | $26.00 | 19,300 | — | — |
| 2000-06-21 | $25.00 | $25.00 | 4,300 | — | — |
| 2000-06-20 | $24.63 | $24.62 | 8,600 | — | — |
| 2000-06-19 | $24.19 | $24.19 | 17,500 | — | — |
| 2000-06-16 | $24.50 | $24.50 | 9,800 | — | — |
| 2000-06-15 | $23.88 | $23.87 | 26,400 | — | — |
| 2000-06-14 | $25.88 | $25.87 | 54,900 | — | — |
| 2000-06-13 | $23.75 | $23.75 | 21,600 | — | — |
| 2000-06-12 | $22.50 | $22.50 | 36,000 | — | — |
| 2000-06-09 | $20.50 | $20.50 | 1,700 | — | — |
| 2000-06-08 | $20.31 | $20.31 | 1,400 | — | — |
| 2000-06-07 | $20.50 | $20.50 | 7,000 | — | — |
| 2000-06-06 | $20.38 | $20.37 | 7,600 | — | — |
| 2000-06-05 | $20.25 | $20.25 | 15,900 | — | — |
| 2000-06-02 | $18.88 | $18.87 | 61,800 | — | — |
| 2000-06-01 | $17.56 | $17.56 | 23,800 | — | — |
| 2000-05-31 | $17.88 | $17.87 | 200 | — | — |
| 2000-05-30 | $18.50 | $18.50 | 8,000 | — | — |
| 2000-05-26 | $17.63 | $17.62 | 3,500 | — | — |
| 2000-05-25 | $18.00 | $18.00 | 2,500 | — | — |
| 2000-05-24 | $18.50 | $18.50 | 11,700 | — | — |
| 2000-05-23 | $18.94 | $18.94 | 4,000 | — | — |
| 2000-05-22 | $18.13 | $18.12 | 14,300 | — | — |
| 2000-05-19 | $18.25 | $18.25 | 7,400 | — | — |
| 2000-05-18 | $19.00 | $19.00 | 200 | — | — |
| 2000-05-17 | $19.25 | $19.25 | 900 | — | — |
| 2000-05-16 | $19.25 | $19.25 | 35,600 | — | — |
| 2000-05-15 | $19.63 | $19.62 | 0 | — | — |
| 2000-05-12 | $19.63 | $19.62 | 6,800 | — | — |
| 2000-05-11 | $19.75 | $19.75 | 10,600 | — | — |
| 2000-05-10 | $20.00 | $20.00 | 27,700 | — | — |
| 2000-05-09 | $18.50 | $18.50 | 26,000 | — | — |
| 2000-05-08 | $18.50 | $18.50 | 5,900 | — | — |
| 2000-05-05 | $18.50 | $18.50 | 17,700 | — | — |
| 2000-05-04 | $18.00 | $18.00 | 2,700 | — | — |
| 2000-05-03 | $17.13 | $17.12 | 3,400 | — | — |
| 2000-05-02 | $17.88 | $17.87 | 17,300 | — | — |
| 2000-05-01 | $18.13 | $18.12 | 13,200 | — | — |
| 2000-04-28 | $17.75 | $17.75 | 24,800 | — | — |
| 2000-04-27 | $16.63 | $16.62 | 38,800 | — | — |
| 2000-04-26 | $18.13 | $18.12 | 12,500 | — | — |
| 2000-04-25 | $18.00 | $18.00 | 10,800 | — | — |
| 2000-04-24 | $18.25 | $18.25 | 1,000 | — | — |
| 2000-04-20 | $17.38 | $17.37 | 8,300 | — | — |
| 2000-04-19 | $17.38 | $17.37 | 6,400 | — | — |
| 2000-04-18 | $16.63 | $16.62 | 4,100 | — | — |
| 2000-04-17 | $16.25 | $16.25 | 24,500 | — | — |
| 2000-04-14 | $17.88 | $17.87 | 49,600 | — | — |
| 2000-04-13 | $18.75 | $18.75 | 9,200 | — | — |
| 2000-04-12 | $19.50 | $19.50 | 12,700 | — | — |
| 2000-04-11 | $18.50 | $18.50 | 4,600 | — | — |
| 2000-04-10 | $18.88 | $18.87 | 9,900 | — | — |
| 2000-04-07 | $19.25 | $19.25 | 19,900 | — | — |
| 2000-04-06 | $18.50 | $18.50 | 23,700 | — | — |
| 2000-04-05 | $18.69 | $18.69 | 41,700 | — | — |
| 2000-04-04 | $19.00 | $19.00 | 24,900 | — | — |
| 2000-04-03 | $18.75 | $18.75 | 16,100 | — | — |
| 2000-03-31 | $20.25 | $20.25 | 45,200 | — | — |
| 2000-03-30 | $20.63 | $20.62 | 15,000 | — | — |
| 2000-03-29 | $20.56 | $20.56 | 34,400 | — | — |
| 2000-03-28 | $20.75 | $20.75 | 91,800 | — | — |
| 2000-03-27 | $21.38 | $21.37 | 8,000 | — | — |
| 2000-03-24 | $22.13 | $22.12 | 13,300 | — | — |
| 2000-03-23 | $21.31 | $21.31 | 22,000 | — | — |
| 2000-03-22 | $22.31 | $22.31 | 4,800 | — | — |
| 2000-03-21 | $22.75 | $22.75 | 6,900 | — | — |
| 2000-03-20 | $22.81 | $22.81 | 7,000 | — | — |
| 2000-03-17 | $22.63 | $22.62 | 13,600 | — | — |
| 2000-03-16 | $22.19 | $22.19 | 14,400 | — | — |
| 2000-03-15 | $23.75 | $23.75 | 13,900 | — | — |
| 2000-03-14 | $24.75 | $24.75 | 18,100 | — | — |
| 2000-03-13 | $24.19 | $24.19 | 35,200 | — | — |
| 2000-03-10 | $23.00 | $23.00 | 60,700 | — | — |
| 2000-03-09 | $20.56 | $20.56 | 15,700 | — | — |
| 2000-03-08 | $21.19 | $21.19 | 13,600 | — | — |
| 2000-03-07 | $21.41 | $21.41 | 22,700 | — | — |
| 2000-03-06 | $21.50 | $21.50 | 27,600 | — | — |
| 2000-03-03 | $21.50 | $21.50 | 19,700 | — | — |
| 2000-03-02 | $19.75 | $19.75 | 21,900 | — | — |
| 2000-03-01 | $19.75 | $19.75 | 11,800 | — | — |
| 2000-02-29 | $19.25 | $19.25 | 15,800 | — | — |
| 2000-02-28 | $20.50 | $20.50 | 7,200 | — | — |
| 2000-02-25 | $21.25 | $21.25 | 7,900 | — | — |
| 2000-02-24 | $22.25 | $22.25 | 10,300 | — | — |
| 2000-02-23 | $22.00 | $22.00 | 22,100 | — | — |
| 2000-02-22 | $20.63 | $20.62 | 11,500 | — | — |
| 2000-02-18 | $19.25 | $19.25 | 6,500 | — | — |
| 2000-02-17 | $19.75 | $19.75 | 10,900 | — | — |
| 2000-02-16 | $19.13 | $19.12 | 13,700 | — | — |
| 2000-02-15 | $19.06 | $19.06 | 36,200 | — | — |
| 2000-02-14 | $18.81 | $18.81 | 32,300 | — | — |
| 2000-02-11 | $19.75 | $19.75 | 28,000 | — | — |
| 2000-02-10 | $20.06 | $20.06 | 22,400 | — | — |
| 2000-02-09 | $21.00 | $21.00 | 22,200 | — | — |
| 2000-02-08 | $20.75 | $20.75 | 60,900 | — | — |
| 2000-02-07 | $20.38 | $20.37 | 37,200 | — | — |
| 2000-02-04 | $21.75 | $21.75 | 30,900 | — | — |
| 2000-02-03 | $22.75 | $22.75 | 46,300 | — | — |
| 2000-02-02 | $23.50 | $23.50 | 20,300 | — | — |
| 2000-02-01 | $24.75 | $24.75 | 34,200 | — | — |
| 2000-01-31 | $25.38 | $25.37 | 20,100 | — | — |
| 2000-01-28 | $24.13 | $24.12 | 6,700 | — | — |
| 2000-01-27 | $24.25 | $24.25 | 8,100 | — | — |
| 2000-01-26 | $23.25 | $23.25 | 7,400 | — | — |
| 2000-01-25 | $23.13 | $23.12 | 11,900 | — | — |
| 2000-01-24 | $23.25 | $23.25 | 24,400 | — | — |
| 2000-01-21 | $23.00 | $23.00 | 17,200 | — | — |
| 2000-01-20 | $23.50 | $23.50 | 29,300 | — | — |
| 2000-01-19 | $24.50 | $24.50 | 6,000 | — | — |
| 2000-01-18 | $25.88 | $25.87 | 20,800 | — | — |
| 2000-01-14 | $27.38 | $27.37 | 19,200 | — | — |
| 2000-01-13 | $26.00 | $26.00 | 21,000 | — | — |
| 2000-01-12 | $24.38 | $24.37 | 28,700 | — | — |
| 2000-01-11 | $22.81 | $22.81 | 22,900 | — | — |
| 2000-01-10 | $23.88 | $23.87 | 24,500 | — | — |
| 2000-01-07 | $24.50 | $24.50 | 11,400 | — | — |
| 2000-01-06 | $24.25 | $24.25 | 13,200 | — | — |
| 2000-01-05 | $25.13 | $25.12 | 10,300 | — | — |
| 2000-01-04 | $24.44 | $24.44 | 26,800 | — | — |
| 2000-01-03 | $25.63 | $25.62 | 29,300 | — | — |