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
- 1999-10-01 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 | $42.00 | $42.00 | 71,700 | — | — |
| 2000-12-28 | $43.38 | $43.38 | 57,300 | — | — |
| 2000-12-27 | $41.13 | $41.13 | 82,800 | — | — |
| 2000-12-26 | $39.31 | $39.31 | 31,700 | — | — |
| 2000-12-22 | $38.50 | $38.50 | 101,000 | — | — |
| 2000-12-21 | $40.13 | $40.12 | 83,300 | — | — |
| 2000-12-20 | $41.75 | $41.75 | 95,100 | — | — |
| 2000-12-19 | $43.44 | $43.44 | 83,900 | — | — |
| 2000-12-18 | $45.25 | $45.25 | 30,200 | — | — |
| 2000-12-15 | $43.19 | $43.19 | 87,100 | — | — |
| 2000-12-14 | $44.25 | $44.25 | 34,800 | — | — |
| 2000-12-13 | $44.75 | $44.75 | 102,100 | — | — |
| 2000-12-12 | $45.00 | $45.00 | 31,600 | — | — |
| 2000-12-11 | $47.13 | $47.13 | 66,200 | — | — |
| 2000-12-08 | $47.50 | $47.50 | 31,800 | — | — |
| 2000-12-07 | $45.44 | $45.44 | 31,300 | — | — |
| 2000-12-06 | $45.00 | $45.00 | 30,900 | — | — |
| 2000-12-05 | $44.00 | $44.00 | 80,000 | — | — |
| 2000-12-04 | $42.75 | $42.75 | 36,700 | — | — |
| 2000-12-01 | $43.81 | $43.81 | 14,000 | — | — |
| 2000-11-30 | $43.63 | $43.63 | 35,800 | — | — |
| 2000-11-29 | $44.00 | $44.00 | 86,800 | — | — |
| 2000-11-28 | $43.88 | $43.88 | 22,400 | — | — |
| 2000-11-27 | $43.13 | $43.12 | 49,800 | — | — |
| 2000-11-24 | $42.50 | $42.50 | 13,400 | — | — |
| 2000-11-22 | $41.50 | $41.50 | 41,000 | — | — |
| 2000-11-21 | $41.75 | $41.75 | 237,700 | — | — |
| 2000-11-20 | $44.88 | $44.87 | 59,200 | — | — |
| 2000-11-17 | $46.56 | $46.56 | 24,300 | — | — |
| 2000-11-16 | $46.00 | $46.00 | 100,100 | — | — |
| 2000-11-15 | $45.13 | $45.12 | 90,700 | — | — |
| 2000-11-14 | $43.38 | $43.38 | 41,200 | — | — |
| 2000-11-13 | $42.50 | $42.50 | 64,900 | — | — |
| 2000-11-10 | $44.13 | $44.12 | 15,600 | — | — |
| 2000-11-09 | $44.25 | $44.25 | 91,200 | — | — |
| 2000-11-08 | $43.50 | $43.50 | 50,200 | — | — |
| 2000-11-07 | $43.69 | $43.69 | 49,000 | — | — |
| 2000-11-06 | $43.63 | $43.63 | 141,800 | — | — |
| 2000-11-03 | $43.69 | $43.69 | 36,600 | — | — |
| 2000-11-02 | $44.25 | $44.25 | 58,400 | — | — |
| 2000-11-01 | $42.38 | $42.37 | 94,000 | — | — |
| 2000-10-31 | $42.63 | $42.63 | 85,200 | — | — |
| 2000-10-30 | $42.50 | $42.50 | 114,300 | — | — |
| 2000-10-27 | $42.44 | $42.44 | 124,300 | — | — |
| 2000-10-26 | $40.81 | $40.81 | 46,800 | — | — |
| 2000-10-25 | $40.50 | $40.50 | 44,600 | — | — |
| 2000-10-24 | $39.50 | $39.50 | 122,100 | — | — |
| 2000-10-23 | $41.38 | $41.37 | 96,200 | — | — |
| 2000-10-20 | $42.06 | $42.06 | 59,200 | — | — |
| 2000-10-19 | $40.75 | $40.75 | 125,300 | — | — |
| 2000-10-18 | $41.63 | $41.62 | 228,500 | — | — |
| 2000-10-17 | $38.75 | $38.75 | 112,000 | — | — |
| 2000-10-16 | $39.88 | $39.87 | 72,700 | — | — |
| 2000-10-13 | $38.63 | $38.63 | 70,500 | — | — |
| 2000-10-12 | $35.88 | $35.88 | 37,900 | — | — |
| 2000-10-11 | $36.06 | $36.06 | 32,600 | — | — |
| 2000-10-10 | $37.75 | $37.75 | 69,600 | — | — |
| 2000-10-09 | $37.38 | $37.37 | 77,500 | — | — |
| 2000-10-06 | $37.00 | $37.00 | 130,100 | — | — |
| 2000-10-05 | $36.81 | $36.81 | 40,800 | — | — |
| 2000-10-04 | $35.13 | $35.12 | 99,000 | — | — |
| 2000-10-03 | $35.00 | $35.00 | 105,500 | — | — |
| 2000-10-02 | $33.00 | $33.00 | 121,600 | — | — |
| 2000-09-29 | $32.00 | $32.00 | 72,800 | — | — |
| 2000-09-28 | $33.56 | $33.56 | 82,000 | — | — |
| 2000-09-27 | $34.75 | $34.75 | 32,600 | — | — |
| 2000-09-26 | $35.31 | $35.31 | 49,400 | — | — |
| 2000-09-25 | $35.63 | $35.63 | 60,500 | — | — |
| 2000-09-22 | $34.63 | $34.62 | 66,400 | — | — |
| 2000-09-21 | $36.50 | $36.50 | 21,400 | — | — |
| 2000-09-20 | $38.25 | $38.25 | 22,100 | — | — |
| 2000-09-19 | $38.38 | $38.38 | 20,000 | — | — |
| 2000-09-18 | $38.00 | $38.00 | 97,200 | — | — |
| 2000-09-15 | $38.00 | $38.00 | 66,200 | — | — |
| 2000-09-14 | $38.63 | $38.63 | 21,800 | — | — |
| 2000-09-13 | $38.94 | $38.94 | 7,300 | — | — |
| 2000-09-12 | $38.88 | $38.87 | 41,300 | — | — |
| 2000-09-11 | $38.63 | $38.63 | 40,900 | — | — |
| 2000-09-08 | $37.00 | $37.00 | 59,900 | — | — |
| 2000-09-07 | $36.63 | $36.62 | 241,400 | — | — |
| 2000-09-06 | $40.44 | $40.44 | 21,100 | — | — |
| 2000-09-05 | $41.50 | $41.50 | 17,500 | — | — |
| 2000-09-01 | $41.69 | $41.69 | 38,900 | — | — |
| 2000-08-31 | $41.00 | $41.00 | 45,700 | — | — |
| 2000-08-30 | $38.00 | $38.00 | 36,300 | — | — |
| 2000-08-29 | $38.13 | $38.12 | 24,900 | — | — |
| 2000-08-28 | $35.31 | $35.31 | 31,200 | — | — |
| 2000-08-25 | $35.31 | $35.31 | 33,300 | — | — |
| 2000-08-24 | $35.00 | $35.00 | 92,100 | — | — |
| 2000-08-23 | $34.75 | $34.75 | 8,500 | — | — |
| 2000-08-22 | $35.38 | $35.37 | 6,200 | — | — |
| 2000-08-21 | $34.88 | $34.88 | 15,200 | — | — |
| 2000-08-18 | $34.63 | $34.62 | 20,400 | — | — |
| 2000-08-17 | $34.75 | $34.75 | 34,400 | — | — |
| 2000-08-16 | $33.69 | $33.69 | 36,700 | — | — |
| 2000-08-15 | $33.38 | $33.37 | 17,600 | — | — |
| 2000-08-14 | $33.50 | $33.50 | 16,400 | — | — |
| 2000-08-11 | $33.31 | $33.31 | 8,300 | — | — |
| 2000-08-10 | $33.63 | $33.63 | 15,600 | — | — |
| 2000-08-09 | $33.88 | $33.88 | 57,000 | — | — |
| 2000-08-08 | $32.88 | $32.87 | 16,000 | — | — |
| 2000-08-07 | $32.38 | $32.37 | 77,600 | — | — |
| 2000-08-04 | $33.75 | $33.75 | 14,900 | — | — |
| 2000-08-03 | $33.63 | $33.63 | 26,700 | — | — |
| 2000-08-02 | $33.56 | $33.56 | 4,400 | — | — |
| 2000-08-01 | $33.63 | $33.63 | 4,900 | — | — |
| 2000-07-31 | $33.75 | $33.75 | 69,000 | — | — |
| 2000-07-28 | $34.00 | $34.00 | 129,100 | — | — |
| 2000-07-27 | $34.06 | $34.06 | 18,100 | — | — |
| 2000-07-26 | $34.06 | $34.06 | 62,200 | — | — |
| 2000-07-25 | $33.75 | $33.75 | 76,600 | — | — |
| 2000-07-24 | $34.06 | $34.06 | 103,000 | — | — |
| 2000-07-21 | $33.81 | $33.81 | 20,000 | — | — |
| 2000-07-20 | $32.56 | $32.56 | 28,000 | — | — |
| 2000-07-19 | $32.13 | $32.12 | 98,500 | — | — |
| 2000-07-18 | $32.31 | $32.31 | 60,500 | — | — |
| 2000-07-17 | $33.06 | $33.06 | 49,800 | — | — |
| 2000-07-14 | $33.88 | $33.88 | 13,700 | — | — |
| 2000-07-13 | $33.69 | $33.69 | 87,400 | — | — |
| 2000-07-12 | $34.25 | $34.25 | 286,500 | — | — |
| 2000-07-11 | $33.38 | $33.37 | 106,000 | — | — |
| 2000-07-10 | $32.00 | $32.00 | 76,900 | — | — |
| 2000-07-07 | $29.75 | $29.75 | 36,300 | — | — |
| 2000-07-06 | $28.88 | $28.88 | 56,000 | — | — |
| 2000-07-05 | $29.38 | $29.38 | 80,400 | — | — |
| 2000-07-03 | $29.25 | $29.25 | 80,300 | — | — |
| 2000-06-30 | $29.00 | $29.00 | 583,600 | — | — |
| 2000-06-29 | $32.63 | $32.62 | 292,000 | — | — |
| 2000-06-28 | $35.00 | $35.00 | 128,800 | — | — |
| 2000-06-27 | $32.38 | $32.37 | 58,000 | — | — |
| 2000-06-26 | $31.00 | $31.00 | 85,500 | — | — |
| 2000-06-23 | $30.19 | $30.19 | 53,900 | — | — |
| 2000-06-22 | $30.88 | $30.87 | 53,000 | — | — |
| 2000-06-21 | $29.25 | $29.25 | 35,700 | — | — |
| 2000-06-20 | $28.44 | $28.44 | 68,600 | — | — |
| 2000-06-19 | $28.81 | $28.81 | 197,500 | — | — |
| 2000-06-16 | $29.00 | $29.00 | 222,700 | — | — |
| 2000-06-15 | $27.50 | $27.50 | 104,300 | — | — |
| 2000-06-14 | $26.81 | $26.81 | 162,900 | — | — |
| 2000-06-13 | $26.00 | $26.00 | 185,700 | — | — |
| 2000-06-12 | $25.25 | $25.25 | 75,500 | — | — |
| 2000-06-09 | $25.44 | $25.44 | 29,700 | — | — |
| 2000-06-08 | $25.44 | $25.44 | 32,200 | — | — |
| 2000-06-07 | $25.94 | $25.94 | 16,400 | — | — |
| 2000-06-06 | $26.44 | $26.44 | 61,200 | — | — |
| 2000-06-05 | $26.88 | $26.88 | 145,400 | — | — |
| 2000-06-02 | $25.75 | $25.75 | 62,400 | — | — |
| 2000-06-01 | $24.38 | $24.37 | 38,200 | — | — |
| 2000-05-31 | $24.06 | $24.06 | 68,300 | — | — |
| 2000-05-30 | $23.25 | $23.25 | 89,000 | — | — |
| 2000-05-26 | $23.25 | $23.25 | 64,800 | — | — |
| 2000-05-25 | $23.38 | $23.37 | 12,500 | — | — |
| 2000-05-24 | $23.25 | $23.25 | 33,100 | — | — |
| 2000-05-23 | $23.75 | $23.75 | 63,200 | — | — |
| 2000-05-22 | $25.81 | $25.81 | 6,700 | — | — |
| 2000-05-19 | $26.13 | $26.13 | 38,200 | — | — |
| 2000-05-18 | $26.19 | $26.19 | 9,400 | — | — |
| 2000-05-17 | $26.38 | $26.37 | 5,300 | — | — |
| 2000-05-16 | $26.25 | $26.25 | 26,100 | — | — |
| 2000-05-15 | $25.75 | $25.75 | 73,700 | — | — |
| 2000-05-12 | $25.75 | $25.75 | 32,300 | — | — |
| 2000-05-11 | $25.25 | $25.25 | 30,200 | — | — |
| 2000-05-10 | $25.06 | $25.06 | 23,400 | — | — |
| 2000-05-09 | $24.38 | $24.37 | 19,900 | — | — |
| 2000-05-08 | $24.00 | $24.00 | 20,400 | — | — |
| 2000-05-05 | $23.69 | $23.69 | 6,200 | — | — |
| 2000-05-04 | $23.63 | $23.62 | 6,300 | — | — |
| 2000-05-03 | $24.25 | $24.25 | 23,000 | — | — |
| 2000-05-02 | $23.81 | $23.81 | 6,100 | — | — |
| 2000-05-01 | $24.00 | $24.00 | 97,500 | — | — |
| 2000-04-28 | $26.00 | $26.00 | 43,100 | — | — |
| 2000-04-27 | $24.31 | $24.31 | 12,600 | — | — |
| 2000-04-26 | $24.13 | $24.12 | 67,700 | — | — |
| 2000-04-25 | $24.00 | $24.00 | 74,600 | — | — |
| 2000-04-24 | $21.63 | $21.62 | 15,100 | — | — |
| 2000-04-20 | $21.13 | $21.12 | 78,800 | — | — |
| 2000-04-19 | $21.00 | $21.00 | 20,400 | — | — |
| 2000-04-18 | $21.94 | $21.94 | 2,900 | — | — |
| 2000-04-17 | $22.44 | $22.44 | 15,500 | — | — |
| 2000-04-14 | $23.00 | $23.00 | 10,200 | — | — |
| 2000-04-13 | $23.38 | $23.37 | 4,900 | — | — |
| 2000-04-12 | $23.88 | $23.87 | 3,800 | — | — |
| 2000-04-11 | $24.06 | $24.06 | 6,300 | — | — |
| 2000-04-10 | $24.00 | $24.00 | 16,100 | — | — |
| 2000-04-07 | $24.25 | $24.25 | 44,500 | — | — |
| 2000-04-06 | $22.38 | $22.37 | 12,500 | — | — |
| 2000-04-05 | $21.44 | $21.44 | 32,700 | — | — |
| 2000-04-04 | $20.75 | $20.75 | 77,700 | — | — |
| 2000-04-03 | $20.63 | $20.63 | 4,000 | — | — |
| 2000-03-31 | $20.25 | $20.25 | 23,500 | — | — |
| 2000-03-30 | $20.44 | $20.44 | 18,700 | — | — |
| 2000-03-29 | $19.75 | $19.75 | 77,000 | — | — |
| 2000-03-28 | $20.00 | $20.00 | 42,600 | — | — |
| 2000-03-27 | $22.06 | $22.06 | 19,600 | — | — |
| 2000-03-24 | $22.44 | $22.44 | 5,600 | — | — |
| 2000-03-23 | $22.50 | $22.50 | 1,300 | — | — |
| 2000-03-22 | $22.63 | $22.63 | 35,900 | — | — |
| 2000-03-21 | $24.00 | $24.00 | 172,200 | — | — |
| 2000-03-20 | $24.00 | $24.00 | 134,700 | — | — |
| 2000-03-17 | $24.75 | $24.75 | 73,300 | — | — |
| 2000-03-16 | $24.38 | $24.37 | 19,500 | — | — |
| 2000-03-15 | $24.13 | $24.12 | 29,000 | — | — |
| 2000-03-14 | $22.88 | $22.87 | 1,300 | — | — |
| 2000-03-13 | $22.88 | $22.87 | 27,900 | — | — |
| 2000-03-10 | $22.13 | $22.12 | 5,200 | — | — |
| 2000-03-09 | $22.00 | $22.00 | 7,800 | — | — |
| 2000-03-08 | $22.00 | $22.00 | 31,700 | — | — |
| 2000-03-07 | $22.00 | $22.00 | 26,200 | — | — |
| 2000-03-06 | $22.06 | $22.06 | 9,900 | — | — |
| 2000-03-03 | $22.13 | $22.12 | 17,300 | — | — |
| 2000-03-02 | $22.06 | $22.06 | 26,600 | — | — |
| 2000-03-01 | $21.75 | $21.75 | 140,600 | — | — |
| 2000-02-29 | $21.88 | $21.87 | 79,900 | — | — |
| 2000-02-28 | $20.13 | $20.13 | 35,700 | — | — |
| 2000-02-25 | $19.25 | $19.25 | 41,400 | — | — |
| 2000-02-24 | $19.00 | $19.00 | 61,800 | — | — |
| 2000-02-23 | $18.81 | $18.81 | 5,700 | — | — |
| 2000-02-22 | $18.56 | $18.56 | 10,700 | — | — |
| 2000-02-18 | $18.50 | $18.50 | 5,000 | — | — |
| 2000-02-17 | $18.38 | $18.37 | 28,100 | — | — |
| 2000-02-16 | $18.50 | $18.50 | 69,000 | — | — |
| 2000-02-15 | $17.88 | $17.88 | 4,900 | — | — |
| 2000-02-14 | $18.00 | $18.00 | 7,100 | — | — |
| 2000-02-11 | $17.94 | $17.94 | 24,700 | — | — |
| 2000-02-10 | $17.88 | $17.88 | 9,700 | — | — |
| 2000-02-09 | $18.38 | $18.37 | 9,100 | — | — |
| 2000-02-08 | $18.56 | $18.56 | 45,300 | — | — |
| 2000-02-07 | $18.50 | $18.50 | 25,200 | — | — |
| 2000-02-04 | $18.44 | $18.44 | 51,500 | — | — |
| 2000-02-03 | $18.00 | $18.00 | 35,200 | — | — |
| 2000-02-02 | $17.94 | $17.94 | 92,700 | — | — |
| 2000-02-01 | $17.75 | $17.75 | 15,400 | — | — |
| 2000-01-31 | $17.50 | $17.50 | 53,900 | — | — |
| 2000-01-28 | $17.38 | $17.37 | 3,900 | — | — |
| 2000-01-27 | $17.50 | $17.50 | 33,600 | — | — |
| 2000-01-26 | $17.44 | $17.44 | 16,600 | — | — |
| 2000-01-25 | $17.25 | $17.25 | 19,200 | — | — |
| 2000-01-24 | $17.13 | $17.12 | 10,700 | — | — |
| 2000-01-21 | $17.38 | $17.37 | 16,000 | — | — |
| 2000-01-20 | $17.50 | $17.50 | 42,200 | — | — |
| 2000-01-19 | $18.25 | $18.25 | 34,500 | — | — |
| 2000-01-18 | $18.00 | $18.00 | 77,300 | — | — |
| 2000-01-14 | $17.50 | $17.50 | 183,100 | — | — |
| 2000-01-13 | $16.94 | $16.94 | 62,000 | — | — |
| 2000-01-12 | $17.13 | $17.12 | 25,100 | — | — |
| 2000-01-11 | $16.44 | $16.44 | 39,700 | — | — |
| 2000-01-10 | $16.00 | $16.00 | 94,200 | — | — |
| 2000-01-07 | $15.88 | $15.87 | 34,700 | — | — |
| 2000-01-06 | $16.00 | $16.00 | 41,200 | — | — |
| 2000-01-05 | $15.75 | $15.75 | 38,100 | — | — |
| 2000-01-04 | $15.88 | $15.87 | 81,900 | — | — |
| 2000-01-03 | $16.63 | $16.63 | 64,600 | — | — |