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
- 1998-07-10 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 | $34.00 | $34.65 | 29,600 | — | — |
| 2000-12-28 | $35.75 | $36.43 | 27,200 | — | — |
| 2000-12-27 | $34.25 | $34.90 | 56,800 | — | — |
| 2000-12-26 | $33.25 | $33.88 | 10,300 | — | — |
| 2000-12-22 | $35.25 | $35.92 | 73,900 | — | — |
| 2000-12-21 | $32.44 | $33.05 | 100,600 | — | — |
| 2000-12-20 | $34.38 | $35.03 | 59,200 | — | — |
| 2000-12-19 | $37.63 | $38.34 | 39,900 | — | — |
| 2000-12-18 | $40.00 | $40.76 | 22,600 | — | — |
| 2000-12-15 | $39.19 | $39.93 | 35,500 | — | — |
| 2000-12-14 | $37.75 | $38.47 | 57,200 | — | — |
| 2000-12-13 | $37.50 | $38.21 | 62,400 | — | — |
| 2000-12-12 | $39.13 | $39.87 | 110,000 | — | — |
| 2000-12-11 | $41.63 | $42.42 | 74,800 | — | — |
| 2000-12-08 | $43.13 | $43.94 | 122,700 | — | — |
| 2000-12-07 | $39.75 | $40.50 | 50,200 | — | — |
| 2000-12-06 | $38.00 | $38.72 | 52,300 | — | — |
| 2000-12-05 | $39.94 | $40.70 | 111,800 | — | — |
| 2000-12-04 | $37.69 | $38.40 | 778,200 | — | — |
| 2000-12-01 | $31.75 | $32.35 | 63,500 | — | — |
| 2000-11-30 | $33.00 | $33.63 | 70,500 | — | — |
| 2000-11-29 | $35.25 | $35.92 | 30,700 | — | — |
| 2000-11-28 | $34.75 | $35.41 | 49,000 | — | — |
| 2000-11-27 | $36.75 | $37.45 | 41,100 | — | — |
| 2000-11-24 | $37.25 | $37.96 | 6,500 | — | — |
| 2000-11-22 | $35.19 | $35.86 | 25,300 | — | — |
| 2000-11-21 | $34.25 | $34.90 | 19,900 | — | — |
| 2000-11-20 | $35.50 | $36.17 | 15,700 | — | — |
| 2000-11-17 | $34.88 | $35.54 | 15,400 | — | — |
| 2000-11-16 | $34.19 | $34.84 | 33,600 | — | — |
| 2000-11-15 | $36.75 | $37.45 | 18,800 | — | — |
| 2000-11-14 | $37.56 | $38.28 | 39,100 | — | — |
| 2000-11-13 | $34.06 | $34.71 | 55,600 | — | — |
| 2000-11-10 | $35.94 | $36.62 | 110,500 | — | — |
| 2000-11-09 | $38.00 | $38.72 | 78,300 | — | — |
| 2000-11-08 | $42.69 | $43.50 | 21,000 | — | — |
| 2000-11-07 | $44.13 | $44.96 | 66,700 | — | — |
| 2000-11-06 | $44.75 | $45.60 | 61,400 | — | — |
| 2000-11-03 | $43.25 | $44.07 | 71,100 | — | — |
| 2000-11-02 | $44.50 | $45.35 | 154,800 | — | — |
| 2000-11-01 | $40.56 | $41.33 | 106,200 | — | — |
| 2000-10-31 | $40.13 | $40.89 | 274,300 | — | — |
| 2000-10-30 | $38.25 | $38.98 | 109,300 | — | — |
| 2000-10-27 | $37.75 | $38.47 | 81,100 | — | — |
| 2000-10-26 | $37.00 | $37.70 | 65,600 | — | — |
| 2000-10-25 | $38.75 | $39.49 | 206,000 | — | — |
| 2000-10-24 | $37.31 | $38.02 | 56,800 | — | — |
| 2000-10-23 | $35.00 | $35.66 | 20,700 | — | — |
| 2000-10-20 | $34.38 | $35.03 | 35,600 | — | — |
| 2000-10-19 | $30.63 | $31.21 | 26,400 | — | — |
| 2000-10-18 | $29.06 | $29.61 | 64,000 | — | — |
| 2000-10-17 | $30.50 | $31.08 | 19,900 | — | — |
| 2000-10-16 | $31.81 | $32.42 | 49,200 | — | — |
| 2000-10-13 | $30.00 | $30.57 | 47,600 | — | — |
| 2000-10-12 | $28.75 | $29.30 | 26,100 | — | — |
| 2000-10-11 | $31.94 | $32.54 | 45,000 | — | — |
| 2000-10-10 | $33.69 | $34.33 | 16,200 | — | — |
| 2000-10-09 | $33.94 | $34.58 | 18,700 | — | — |
| 2000-10-06 | $34.44 | $35.09 | 48,500 | — | — |
| 2000-10-05 | $35.00 | $35.66 | 47,900 | — | — |
| 2000-10-04 | $38.00 | $38.72 | 53,900 | — | — |
| 2000-10-03 | $38.25 | $38.98 | 37,800 | — | — |
| 2000-10-02 | $38.88 | $39.61 | 74,000 | — | — |
| 2000-09-29 | $38.50 | $39.18 | 205,400 | — | — |
| 2000-09-28 | $38.00 | $38.67 | 41,900 | — | — |
| 2000-09-27 | $36.75 | $37.40 | 48,700 | — | — |
| 2000-09-26 | $36.75 | $37.40 | 61,500 | — | — |
| 2000-09-25 | $38.75 | $39.43 | 60,200 | — | — |
| 2000-09-22 | $35.25 | $35.87 | 112,800 | — | — |
| 2000-09-21 | $33.94 | $34.54 | 1,900 | — | — |
| 2000-09-20 | $34.00 | $34.60 | 14,000 | — | — |
| 2000-09-19 | $34.25 | $34.86 | 22,400 | — | — |
| 2000-09-18 | $34.44 | $35.05 | 86,600 | — | — |
| 2000-09-15 | $37.75 | $38.42 | 17,700 | — | — |
| 2000-09-14 | $38.09 | $38.77 | 69,600 | — | — |
| 2000-09-13 | $38.13 | $38.80 | 41,200 | — | — |
| 2000-09-12 | $37.94 | $38.61 | 105,200 | — | — |
| 2000-09-11 | $37.50 | $38.16 | 89,500 | — | — |
| 2000-09-08 | $37.44 | $38.10 | 78,100 | — | — |
| 2000-09-07 | $37.00 | $37.65 | 62,800 | — | — |
| 2000-09-06 | $35.25 | $35.87 | 33,000 | — | — |
| 2000-09-05 | $35.03 | $35.65 | 28,300 | — | — |
| 2000-09-01 | $35.00 | $35.62 | 10,500 | — | — |
| 2000-08-31 | $34.88 | $35.49 | 57,500 | — | — |
| 2000-08-30 | $35.63 | $36.25 | 62,900 | — | — |
| 2000-08-29 | $35.63 | $36.25 | 91,300 | — | — |
| 2000-08-28 | $32.56 | $33.14 | 29,000 | — | — |
| 2000-08-25 | $32.38 | $32.95 | 83,200 | — | — |
| 2000-08-24 | $29.88 | $30.40 | 44,700 | — | — |
| 2000-08-23 | $28.88 | $29.39 | 9,400 | — | — |
| 2000-08-22 | $28.81 | $29.32 | 10,900 | — | — |
| 2000-08-21 | $28.06 | $28.56 | 3,500 | — | — |
| 2000-08-18 | $28.38 | $28.88 | 3,300 | — | — |
| 2000-08-17 | $28.25 | $28.75 | 22,700 | — | — |
| 2000-08-16 | $29.25 | $29.77 | 39,100 | — | — |
| 2000-08-15 | $28.63 | $29.13 | 15,300 | — | — |
| 2000-08-14 | $28.25 | $28.75 | 4,900 | — | — |
| 2000-08-11 | $28.06 | $28.56 | 11,200 | — | — |
| 2000-08-10 | $28.56 | $29.07 | 8,900 | — | — |
| 2000-08-09 | $28.94 | $29.45 | 34,800 | — | — |
| 2000-08-08 | $28.75 | $29.26 | 20,700 | — | — |
| 2000-08-07 | $27.38 | $27.86 | 15,900 | — | — |
| 2000-08-04 | $28.50 | $29.00 | 13,400 | — | — |
| 2000-08-03 | $27.75 | $28.24 | 12,400 | — | — |
| 2000-08-02 | $28.50 | $29.00 | 28,700 | — | — |
| 2000-08-01 | $28.06 | $28.56 | 60,500 | — | — |
| 2000-07-31 | $27.50 | $27.99 | 39,900 | — | — |
| 2000-07-28 | $26.25 | $26.71 | 21,400 | — | — |
| 2000-07-27 | $27.25 | $27.73 | 14,300 | — | — |
| 2000-07-26 | $28.38 | $28.88 | 99,800 | — | — |
| 2000-07-25 | $26.88 | $27.35 | 28,700 | — | — |
| 2000-07-24 | $25.63 | $26.08 | 40,500 | — | — |
| 2000-07-21 | $26.19 | $26.65 | 7,900 | — | — |
| 2000-07-20 | $26.75 | $27.22 | 33,700 | — | — |
| 2000-07-19 | $26.81 | $27.29 | 3,800 | — | — |
| 2000-07-18 | $26.75 | $27.22 | 7,200 | — | — |
| 2000-07-17 | $27.00 | $27.48 | 16,600 | — | — |
| 2000-07-14 | $27.00 | $27.48 | 24,500 | — | — |
| 2000-07-13 | $26.56 | $27.03 | 29,200 | — | — |
| 2000-07-12 | $26.44 | $26.90 | 19,300 | — | — |
| 2000-07-11 | $26.19 | $26.60 | 51,900 | — | — |
| 2000-07-10 | $26.44 | $26.85 | 20,900 | — | — |
| 2000-07-07 | $26.63 | $27.04 | 18,800 | — | — |
| 2000-07-06 | $26.25 | $26.66 | 40,600 | — | — |
| 2000-07-05 | $25.63 | $26.03 | 60,700 | — | — |
| 2000-07-03 | $27.38 | $27.81 | 26,000 | — | — |
| 2000-06-30 | $26.75 | $27.17 | 160,200 | — | — |
| 2000-06-29 | $28.50 | $28.95 | 150,700 | — | — |
| 2000-06-28 | $26.13 | $26.54 | 21,400 | — | — |
| 2000-06-27 | $25.56 | $25.96 | 78,400 | — | — |
| 2000-06-26 | $25.31 | $25.71 | 35,900 | — | — |
| 2000-06-23 | $25.25 | $25.65 | 23,800 | — | — |
| 2000-06-22 | $24.25 | $24.63 | 58,400 | — | — |
| 2000-06-21 | $23.75 | $24.12 | 6,800 | — | — |
| 2000-06-20 | $23.56 | $23.93 | 20,100 | — | — |
| 2000-06-19 | $23.38 | $23.74 | 17,100 | — | — |
| 2000-06-16 | $22.69 | $23.04 | 14,700 | — | — |
| 2000-06-15 | $22.50 | $22.85 | 55,900 | — | — |
| 2000-06-14 | $24.75 | $25.14 | 99,700 | — | — |
| 2000-06-13 | $23.50 | $23.87 | 75,500 | — | — |
| 2000-06-12 | $21.94 | $22.28 | 54,700 | — | — |
| 2000-06-09 | $20.63 | $20.95 | 20,400 | — | — |
| 2000-06-08 | $20.38 | $20.70 | 15,400 | — | — |
| 2000-06-07 | $20.19 | $20.50 | 17,800 | — | — |
| 2000-06-06 | $20.19 | $20.50 | 10,700 | — | — |
| 2000-06-05 | $20.25 | $20.57 | 49,400 | — | — |
| 2000-06-02 | $19.25 | $19.55 | 94,100 | — | — |
| 2000-06-01 | $18.13 | $18.41 | 55,500 | — | — |
| 2000-05-31 | $17.94 | $18.22 | 62,400 | — | — |
| 2000-05-30 | $18.00 | $18.28 | 42,100 | — | — |
| 2000-05-26 | $17.56 | $17.84 | 28,000 | — | — |
| 2000-05-25 | $17.63 | $17.90 | 20,900 | — | — |
| 2000-05-24 | $17.56 | $17.84 | 36,600 | — | — |
| 2000-05-23 | $17.88 | $18.16 | 8,100 | — | — |
| 2000-05-22 | $17.88 | $18.16 | 46,700 | — | — |
| 2000-05-19 | $18.06 | $18.35 | 46,200 | — | — |
| 2000-05-18 | $18.81 | $19.11 | 12,200 | — | — |
| 2000-05-17 | $18.81 | $19.11 | 72,400 | — | — |
| 2000-05-16 | $19.00 | $19.30 | 17,900 | — | — |
| 2000-05-15 | $19.06 | $19.36 | 18,100 | — | — |
| 2000-05-12 | $19.75 | $20.06 | 28,400 | — | — |
| 2000-05-11 | $19.13 | $19.43 | 43,200 | — | — |
| 2000-05-10 | $19.25 | $19.55 | 93,400 | — | — |
| 2000-05-09 | $17.75 | $18.03 | 21,200 | — | — |
| 2000-05-08 | $18.38 | $18.66 | 7,300 | — | — |
| 2000-05-05 | $18.13 | $18.41 | 72,200 | — | — |
| 2000-05-04 | $17.88 | $18.16 | 24,600 | — | — |
| 2000-05-03 | $17.00 | $17.27 | 16,600 | — | — |
| 2000-05-02 | $17.13 | $17.39 | 66,800 | — | — |
| 2000-05-01 | $18.00 | $18.28 | 56,700 | — | — |
| 2000-04-28 | $17.56 | $17.84 | 66,100 | — | — |
| 2000-04-27 | $16.94 | $17.20 | 170,100 | — | — |
| 2000-04-26 | $17.25 | $17.52 | 51,800 | — | — |
| 2000-04-25 | $17.00 | $17.27 | 23,300 | — | — |
| 2000-04-24 | $16.88 | $17.14 | 5,900 | — | — |
| 2000-04-20 | $16.19 | $16.44 | 42,500 | — | — |
| 2000-04-19 | $17.00 | $17.27 | 15,600 | — | — |
| 2000-04-18 | $17.38 | $17.65 | 19,400 | — | — |
| 2000-04-17 | $15.88 | $16.12 | 53,000 | — | — |
| 2000-04-14 | $16.13 | $16.38 | 97,800 | — | — |
| 2000-04-13 | $18.25 | $18.54 | 38,200 | — | — |
| 2000-04-12 | $19.00 | $19.30 | 37,800 | — | — |
| 2000-04-11 | $18.50 | $18.74 | 33,400 | — | — |
| 2000-04-10 | $18.88 | $19.12 | 22,200 | — | — |
| 2000-04-07 | $18.94 | $19.18 | 18,300 | — | — |
| 2000-04-06 | $18.25 | $18.49 | 31,300 | — | — |
| 2000-04-05 | $17.75 | $17.98 | 90,100 | — | — |
| 2000-04-04 | $18.25 | $18.49 | 57,700 | — | — |
| 2000-04-03 | $19.13 | $19.37 | 35,300 | — | — |
| 2000-03-31 | $21.00 | $21.27 | 29,600 | — | — |
| 2000-03-30 | $19.88 | $20.13 | 41,900 | — | — |
| 2000-03-29 | $19.88 | $20.13 | 65,600 | — | — |
| 2000-03-28 | $20.50 | $20.77 | 29,500 | — | — |
| 2000-03-27 | $20.25 | $20.51 | 41,000 | — | — |
| 2000-03-24 | $20.88 | $21.15 | 57,800 | — | — |
| 2000-03-23 | $20.25 | $20.51 | 48,400 | — | — |
| 2000-03-22 | $20.75 | $21.02 | 65,100 | — | — |
| 2000-03-21 | $20.44 | $20.70 | 39,500 | — | — |
| 2000-03-20 | $21.50 | $21.78 | 15,500 | — | — |
| 2000-03-17 | $21.13 | $21.40 | 117,500 | — | — |
| 2000-03-16 | $20.94 | $21.21 | 49,200 | — | — |
| 2000-03-15 | $22.38 | $22.67 | 32,600 | — | — |
| 2000-03-14 | $23.50 | $23.80 | 84,600 | — | — |
| 2000-03-13 | $22.50 | $22.79 | 75,900 | — | — |
| 2000-03-10 | $21.50 | $21.78 | 133,000 | — | — |
| 2000-03-09 | $19.00 | $19.25 | 26,600 | — | — |
| 2000-03-08 | $20.13 | $20.39 | 58,300 | — | — |
| 2000-03-07 | $20.25 | $20.51 | 76,300 | — | — |
| 2000-03-06 | $20.13 | $20.39 | 91,600 | — | — |
| 2000-03-03 | $19.19 | $19.44 | 76,100 | — | — |
| 2000-03-02 | $18.13 | $18.36 | 60,200 | — | — |
| 2000-03-01 | $18.19 | $18.42 | 34,100 | — | — |
| 2000-02-29 | $18.13 | $18.36 | 52,600 | — | — |
| 2000-02-28 | $18.75 | $18.99 | 54,600 | — | — |
| 2000-02-25 | $19.00 | $19.25 | 28,500 | — | — |
| 2000-02-24 | $20.00 | $20.26 | 75,200 | — | — |
| 2000-02-23 | $19.00 | $19.25 | 35,200 | — | — |
| 2000-02-22 | $17.38 | $17.60 | 46,600 | — | — |
| 2000-02-18 | $16.94 | $17.16 | 34,800 | — | — |
| 2000-02-17 | $17.00 | $17.22 | 40,200 | — | — |
| 2000-02-16 | $17.00 | $17.22 | 40,600 | — | — |
| 2000-02-15 | $17.13 | $17.35 | 78,400 | — | — |
| 2000-02-14 | $17.00 | $17.22 | 75,400 | — | — |
| 2000-02-11 | $17.63 | $17.85 | 64,800 | — | — |
| 2000-02-10 | $17.50 | $17.73 | 67,100 | — | — |
| 2000-02-09 | $17.63 | $17.85 | 75,500 | — | — |
| 2000-02-08 | $18.25 | $18.49 | 77,100 | — | — |
| 2000-02-07 | $18.13 | $18.36 | 76,100 | — | — |
| 2000-02-04 | $18.81 | $19.06 | 92,600 | — | — |
| 2000-02-03 | $19.81 | $20.07 | 121,900 | — | — |
| 2000-02-02 | $20.13 | $20.39 | 53,100 | — | — |
| 2000-02-01 | $21.06 | $21.34 | 129,900 | — | — |
| 2000-01-31 | $21.00 | $21.27 | 51,000 | — | — |
| 2000-01-28 | $20.13 | $20.39 | 27,400 | — | — |
| 2000-01-27 | $20.81 | $21.08 | 56,100 | — | — |
| 2000-01-26 | $20.38 | $20.64 | 32,100 | — | — |
| 2000-01-25 | $19.25 | $19.50 | 43,200 | — | — |
| 2000-01-24 | $19.88 | $20.13 | 50,400 | — | — |
| 2000-01-21 | $19.94 | $20.20 | 47,000 | — | — |
| 2000-01-20 | $20.13 | $20.39 | 53,700 | — | — |
| 2000-01-19 | $20.50 | $20.77 | 41,300 | — | — |
| 2000-01-18 | $22.13 | $22.41 | 38,500 | — | — |
| 2000-01-14 | $21.88 | $22.16 | 48,400 | — | — |
| 2000-01-13 | $21.94 | $22.22 | 73,700 | — | — |
| 2000-01-12 | $20.63 | $20.89 | 33,400 | — | — |
| 2000-01-11 | $19.94 | $20.20 | 43,100 | — | — |
| 2000-01-10 | $20.00 | $20.26 | 52,900 | — | — |
| 2000-01-07 | $21.00 | $21.27 | 57,700 | — | — |
| 2000-01-06 | $21.75 | $22.03 | 37,400 | — | — |
| 2000-01-05 | $22.38 | $22.67 | 46,600 | — | — |
| 2000-01-04 | $22.00 | $22.29 | 46,900 | — | — |
| 2000-01-03 | $22.88 | $23.17 | 63,000 | — | — |