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
- 1992-09-24 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 | $34.56 | $41.70 | 91,600 | — | — |
| 2000-12-28 | $32.31 | $38.99 | 71,600 | — | — |
| 2000-12-27 | $31.00 | $37.40 | 57,600 | — | — |
| 2000-12-26 | $31.06 | $37.48 | 6,800 | — | — |
| 2000-12-22 | $31.06 | $37.48 | 29,500 | — | — |
| 2000-12-21 | $31.94 | $38.53 | 32,600 | — | — |
| 2000-12-20 | $30.75 | $37.10 | 27,300 | — | — |
| 2000-12-19 | $31.88 | $38.46 | 8,900 | — | — |
| 2000-12-18 | $32.00 | $38.61 | 54,900 | — | — |
| 2000-12-15 | $32.25 | $38.91 | 37,800 | — | — |
| 2000-12-14 | $32.44 | $39.14 | 40,400 | — | — |
| 2000-12-13 | $32.00 | $38.61 | 13,800 | — | — |
| 2000-12-12 | $31.06 | $37.48 | 24,800 | — | — |
| 2000-12-11 | $30.63 | $36.95 | 15,100 | — | — |
| 2000-12-08 | $30.50 | $36.80 | 51,600 | — | — |
| 2000-12-07 | $30.44 | $36.73 | 36,400 | — | — |
| 2000-12-06 | $30.13 | $36.35 | 56,500 | — | — |
| 2000-12-05 | $27.38 | $33.03 | 22,800 | — | — |
| 2000-12-04 | $27.44 | $33.11 | 24,100 | — | — |
| 2000-12-01 | $27.50 | $33.18 | 16,700 | — | — |
| 2000-11-30 | $27.31 | $32.95 | 35,200 | — | — |
| 2000-11-29 | $27.50 | $33.18 | 33,600 | — | — |
| 2000-11-28 | $27.38 | $33.03 | 20,700 | — | — |
| 2000-11-27 | $27.38 | $33.03 | 8,500 | — | — |
| 2000-11-24 | $27.25 | $32.88 | 3,300 | — | — |
| 2000-11-22 | $27.25 | $32.88 | 14,300 | — | — |
| 2000-11-21 | $27.38 | $33.03 | 4,400 | — | — |
| 2000-11-20 | $27.81 | $33.56 | 22,100 | — | — |
| 2000-11-17 | $27.75 | $33.48 | 12,400 | — | — |
| 2000-11-16 | $26.75 | $32.28 | 100 | — | — |
| 2000-11-15 | $26.75 | $32.28 | 5,300 | — | — |
| 2000-11-14 | $26.69 | $32.20 | 1,100 | — | — |
| 2000-11-13 | $26.63 | $32.13 | 28,200 | — | — |
| 2000-11-10 | $26.63 | $32.13 | 23,700 | — | — |
| 2000-11-09 | $26.81 | $32.35 | 16,900 | — | — |
| 2000-11-08 | $26.88 | $32.43 | 7,900 | — | — |
| 2000-11-07 | $26.63 | $32.13 | 3,200 | — | — |
| 2000-11-06 | $26.31 | $31.75 | 11,800 | — | — |
| 2000-11-03 | $26.25 | $31.67 | 5,200 | — | — |
| 2000-11-02 | $25.69 | $30.99 | 33,100 | — | — |
| 2000-11-01 | $25.38 | $30.62 | 13,800 | — | — |
| 2000-10-31 | $25.06 | $30.24 | 35,800 | — | — |
| 2000-10-30 | $24.63 | $29.71 | 4,600 | — | — |
| 2000-10-27 | $25.19 | $30.39 | 2,300 | — | — |
| 2000-10-26 | $25.31 | $30.54 | 7,300 | — | — |
| 2000-10-25 | $25.50 | $30.77 | 4,200 | — | — |
| 2000-10-24 | $25.81 | $31.14 | 20,800 | — | — |
| 2000-10-23 | $25.88 | $31.22 | 2,300 | — | — |
| 2000-10-20 | $25.75 | $31.07 | 7,100 | — | — |
| 2000-10-19 | $26.00 | $31.37 | 27,100 | — | — |
| 2000-10-18 | $26.00 | $31.37 | 70,200 | — | — |
| 2000-10-17 | $26.69 | $32.20 | 21,700 | — | — |
| 2000-10-16 | $26.88 | $32.43 | 6,200 | — | — |
| 2000-10-13 | $27.13 | $32.73 | 35,300 | — | — |
| 2000-10-12 | $26.44 | $31.90 | 14,300 | — | — |
| 2000-10-11 | $26.50 | $31.97 | 3,800 | — | — |
| 2000-10-10 | $26.50 | $31.97 | 35,600 | — | — |
| 2000-10-09 | $27.31 | $32.95 | 3,400 | — | — |
| 2000-10-06 | $27.31 | $32.95 | 4,300 | — | — |
| 2000-10-05 | $27.69 | $33.41 | 36,900 | — | — |
| 2000-10-04 | $27.94 | $33.71 | 6,200 | — | — |
| 2000-10-03 | $27.88 | $33.63 | 20,900 | — | — |
| 2000-10-02 | $27.81 | $33.56 | 21,000 | — | — |
| 2000-09-29 | $27.75 | $33.48 | 136,200 | — | — |
| 2000-09-28 | $27.44 | $33.11 | 7,900 | — | — |
| 2000-09-27 | $27.38 | $33.03 | 11,100 | — | — |
| 2000-09-26 | $27.50 | $33.18 | 20,700 | — | — |
| 2000-09-25 | $27.63 | $33.33 | 20,200 | — | — |
| 2000-09-22 | $27.56 | $33.26 | 7,400 | — | — |
| 2000-09-21 | $27.88 | $33.63 | 7,200 | — | — |
| 2000-09-20 | $27.75 | $33.48 | 36,200 | — | — |
| 2000-09-19 | $28.19 | $34.01 | 5,300 | — | — |
| 2000-09-18 | $28.31 | $34.16 | 8,900 | — | — |
| 2000-09-15 | $28.31 | $34.16 | 6,200 | — | — |
| 2000-09-14 | $28.25 | $34.09 | 15,600 | — | — |
| 2000-09-13 | $28.19 | $34.01 | 11,700 | — | — |
| 2000-09-12 | $28.38 | $34.24 | 3,500 | — | — |
| 2000-09-11 | $28.38 | $34.24 | 8,000 | — | — |
| 2000-09-08 | $28.50 | $34.39 | 2,800 | — | — |
| 2000-09-07 | $28.25 | $34.09 | 2,400 | — | — |
| 2000-09-06 | $28.00 | $33.78 | 17,100 | — | — |
| 2000-09-05 | $28.19 | $34.01 | 79,200 | — | — |
| 2000-09-01 | $27.50 | $33.18 | 5,900 | — | — |
| 2000-08-31 | $27.38 | $33.03 | 7,100 | — | — |
| 2000-08-30 | $27.50 | $33.18 | 12,300 | — | — |
| 2000-08-29 | $27.44 | $33.11 | 14,200 | — | — |
| 2000-08-28 | $27.50 | $33.18 | 5,300 | — | — |
| 2000-08-25 | $27.44 | $33.11 | 39,500 | — | — |
| 2000-08-24 | $27.31 | $32.95 | 19,800 | — | — |
| 2000-08-23 | $27.25 | $32.88 | 69,000 | — | — |
| 2000-08-22 | $26.88 | $32.43 | 16,100 | — | — |
| 2000-08-21 | $26.88 | $32.43 | 9,300 | — | — |
| 2000-08-18 | $26.94 | $32.50 | 54,800 | — | — |
| 2000-08-17 | $27.13 | $32.73 | 21,300 | — | — |
| 2000-08-16 | $26.88 | $32.43 | 7,800 | — | — |
| 2000-08-15 | $26.56 | $32.05 | 43,100 | — | — |
| 2000-08-14 | $26.38 | $31.82 | 7,000 | — | — |
| 2000-08-11 | $26.38 | $31.82 | 26,100 | — | — |
| 2000-08-10 | $26.44 | $31.90 | 8,000 | — | — |
| 2000-08-09 | $26.81 | $32.35 | 6,800 | — | — |
| 2000-08-08 | $26.63 | $32.13 | 70,500 | — | — |
| 2000-08-07 | $26.63 | $32.13 | 4,200 | — | — |
| 2000-08-04 | $26.50 | $31.97 | 8,400 | — | — |
| 2000-08-03 | $26.00 | $31.37 | 39,800 | — | — |
| 2000-08-02 | $26.25 | $31.67 | 24,200 | — | — |
| 2000-08-01 | $26.63 | $32.13 | 30,900 | — | — |
| 2000-07-31 | $26.38 | $31.82 | 45,500 | — | — |
| 2000-07-28 | $26.50 | $31.97 | 10,700 | — | — |
| 2000-07-27 | $26.63 | $32.13 | 5,700 | — | — |
| 2000-07-26 | $26.81 | $32.35 | 5,300 | — | — |
| 2000-07-25 | $27.13 | $32.73 | 50,900 | — | — |
| 2000-07-24 | $26.88 | $32.43 | 15,400 | — | — |
| 2000-07-21 | $26.06 | $31.45 | 28,900 | — | — |
| 2000-07-20 | $25.63 | $30.92 | 42,100 | — | — |
| 2000-07-19 | $25.56 | $30.84 | 13,900 | — | — |
| 2000-07-18 | $25.88 | $31.22 | 57,800 | — | — |
| 2000-07-17 | $26.00 | $31.37 | 20,400 | — | — |
| 2000-07-14 | $25.88 | $31.22 | 2,500 | — | — |
| 2000-07-13 | $26.25 | $31.67 | 1,000 | — | — |
| 2000-07-12 | $26.50 | $31.97 | 10,500 | — | — |
| 2000-07-11 | $26.50 | $31.97 | 2,000 | — | — |
| 2000-07-10 | $26.69 | $32.20 | 25,600 | — | — |
| 2000-07-07 | $27.06 | $32.65 | 17,400 | — | — |
| 2000-07-06 | $27.31 | $32.95 | 15,000 | — | — |
| 2000-07-05 | $27.38 | $33.03 | 12,600 | — | — |
| 2000-07-03 | $27.69 | $33.41 | 6,800 | — | — |
| 2000-06-30 | $27.69 | $33.41 | 16,900 | — | — |
| 2000-06-29 | $28.00 | $33.78 | 37,900 | — | — |
| 2000-06-28 | $26.31 | $31.75 | 6,000 | — | — |
| 2000-06-27 | $25.88 | $31.22 | 5,000 | — | — |
| 2000-06-26 | $25.69 | $30.99 | 2,800 | — | — |
| 2000-06-23 | $25.50 | $30.77 | 0 | — | — |
| 2000-06-22 | $25.50 | $30.77 | 29,500 | — | — |
| 2000-06-21 | $25.50 | $30.77 | 0 | — | — |
| 2000-06-20 | $25.50 | $30.77 | 10,700 | — | — |
| 2000-06-19 | $25.63 | $30.92 | 35,300 | — | — |
| 2000-06-16 | $25.00 | $30.16 | 41,200 | — | — |
| 2000-06-15 | $23.94 | $28.88 | 35,900 | — | — |
| 2000-06-14 | $23.88 | $28.81 | 26,000 | — | — |
| 2000-06-13 | $23.38 | $28.20 | 900 | — | — |
| 2000-06-12 | $23.31 | $28.13 | 4,200 | — | — |
| 2000-06-09 | $23.56 | $28.43 | 7,500 | — | — |
| 2000-06-08 | $23.56 | $28.43 | 16,000 | — | — |
| 2000-06-07 | $24.13 | $29.11 | 11,400 | — | — |
| 2000-06-06 | $24.13 | $29.11 | 9,800 | — | — |
| 2000-06-05 | $24.38 | $29.41 | 15,000 | — | — |
| 2000-06-02 | $24.56 | $29.64 | 32,300 | — | — |
| 2000-06-01 | $24.50 | $29.56 | 8,800 | — | — |
| 2000-05-31 | $24.44 | $29.49 | 9,300 | — | — |
| 2000-05-30 | $24.63 | $29.71 | 500 | — | — |
| 2000-05-26 | $24.63 | $29.71 | 6,900 | — | — |
| 2000-05-25 | $24.69 | $29.79 | 9,600 | — | — |
| 2000-05-24 | $24.69 | $29.79 | 26,200 | — | — |
| 2000-05-23 | $25.25 | $30.47 | 22,500 | — | — |
| 2000-05-22 | $25.50 | $30.77 | 30,500 | — | — |
| 2000-05-19 | $25.44 | $30.69 | 23,900 | — | — |
| 2000-05-18 | $25.44 | $30.69 | 53,000 | — | — |
| 2000-05-17 | $25.00 | $30.16 | 12,000 | — | — |
| 2000-05-16 | $24.75 | $29.86 | 8,400 | — | — |
| 2000-05-15 | $25.00 | $30.16 | 2,900 | — | — |
| 2000-05-12 | $24.81 | $29.94 | 4,600 | — | — |
| 2000-05-11 | $24.75 | $29.86 | 9,100 | — | — |
| 2000-05-10 | $24.81 | $29.94 | 20,200 | — | — |
| 2000-05-09 | $25.25 | $30.47 | 13,100 | — | — |
| 2000-05-08 | $25.38 | $30.62 | 21,500 | — | — |
| 2000-05-05 | $24.88 | $30.01 | 41,500 | — | — |
| 2000-05-04 | $24.25 | $29.26 | 48,300 | — | — |
| 2000-05-03 | $24.13 | $29.11 | 38,500 | — | — |
| 2000-05-02 | $24.13 | $29.11 | 73,200 | — | — |
| 2000-05-01 | $23.63 | $28.51 | 61,400 | — | — |
| 2000-04-28 | $24.69 | $29.79 | 6,800 | — | — |
| 2000-04-27 | $24.69 | $29.79 | 14,100 | — | — |
| 2000-04-26 | $25.19 | $30.39 | 15,000 | — | — |
| 2000-04-25 | $26.00 | $31.37 | 6,300 | — | — |
| 2000-04-24 | $25.25 | $30.47 | 17,900 | — | — |
| 2000-04-20 | $24.75 | $29.86 | 34,900 | — | — |
| 2000-04-19 | $23.50 | $28.35 | 61,500 | — | — |
| 2000-04-18 | $23.25 | $28.05 | 19,900 | — | — |
| 2000-04-17 | $22.25 | $26.85 | 29,100 | — | — |
| 2000-04-14 | $21.50 | $25.94 | 66,800 | — | — |
| 2000-04-13 | $24.56 | $29.64 | 10,500 | — | — |
| 2000-04-12 | $25.00 | $30.16 | 12,200 | — | — |
| 2000-04-11 | $25.38 | $30.62 | 5,200 | — | — |
| 2000-04-10 | $25.50 | $30.77 | 2,200 | — | — |
| 2000-04-07 | $25.50 | $30.77 | 5,300 | — | — |
| 2000-04-06 | $25.38 | $30.62 | 5,800 | — | — |
| 2000-04-05 | $25.63 | $30.92 | 45,900 | — | — |
| 2000-04-04 | $25.88 | $31.22 | 40,000 | — | — |
| 2000-04-03 | $26.75 | $32.28 | 4,600 | — | — |
| 2000-03-31 | $26.50 | $31.97 | 6,000 | — | — |
| 2000-03-30 | $26.13 | $31.52 | 29,500 | — | — |
| 2000-03-29 | $26.50 | $31.97 | 12,900 | — | — |
| 2000-03-28 | $26.63 | $32.13 | 34,200 | — | — |
| 2000-03-27 | $26.25 | $31.67 | 19,300 | — | — |
| 2000-03-24 | $26.13 | $31.52 | 5,700 | — | — |
| 2000-03-23 | $25.63 | $30.92 | 6,900 | — | — |
| 2000-03-22 | $25.56 | $30.84 | 29,200 | — | — |
| 2000-03-21 | $26.06 | $31.45 | 13,900 | — | — |
| 2000-03-20 | $25.88 | $31.22 | 9,700 | — | — |
| 2000-03-17 | $26.38 | $31.82 | 10,000 | — | — |
| 2000-03-16 | $25.88 | $31.22 | 17,300 | — | — |
| 2000-03-15 | $26.00 | $31.37 | 11,700 | — | — |
| 2000-03-14 | $24.75 | $29.86 | 43,500 | — | — |
| 2000-03-13 | $24.13 | $29.11 | 43,800 | — | — |
| 2000-03-10 | $26.44 | $31.90 | 6,200 | — | — |
| 2000-03-09 | $26.75 | $32.28 | 53,500 | — | — |
| 2000-03-08 | $26.75 | $32.28 | 93,900 | — | — |
| 2000-03-07 | $24.38 | $29.41 | 7,100 | — | — |
| 2000-03-06 | $24.50 | $29.56 | 8,500 | — | — |
| 2000-03-03 | $25.00 | $30.16 | 13,300 | — | — |
| 2000-03-02 | $25.56 | $30.84 | 24,200 | — | — |
| 2000-03-01 | $25.69 | $30.99 | 30,800 | — | — |
| 2000-02-29 | $25.31 | $30.54 | 2,800 | — | — |
| 2000-02-28 | $25.19 | $30.39 | 16,900 | — | — |
| 2000-02-25 | $25.00 | $30.16 | 4,100 | — | — |
| 2000-02-24 | $25.13 | $30.32 | 24,600 | — | — |
| 2000-02-23 | $25.56 | $30.84 | 40,100 | — | — |
| 2000-02-22 | $25.44 | $30.69 | 15,800 | — | — |
| 2000-02-18 | $25.75 | $31.07 | 5,900 | — | — |
| 2000-02-17 | $26.00 | $31.37 | 6,400 | — | — |
| 2000-02-16 | $26.13 | $31.52 | 28,600 | — | — |
| 2000-02-15 | $27.31 | $31.45 | 10,900 | — | — |
| 2000-02-14 | $27.50 | $31.66 | 28,000 | — | — |
| 2000-02-11 | $27.75 | $31.95 | 25,000 | — | — |
| 2000-02-10 | $27.75 | $31.95 | 34,300 | — | — |
| 2000-02-09 | $27.75 | $31.95 | 126,300 | — | — |
| 2000-02-08 | $26.00 | $29.94 | 183,100 | — | — |
| 2000-02-07 | $23.63 | $27.20 | 20,900 | — | — |
| 2000-02-04 | $23.13 | $26.63 | 95,800 | — | — |
| 2000-02-03 | $23.31 | $26.84 | 39,300 | — | — |
| 2000-02-02 | $23.63 | $27.20 | 12,600 | — | — |
| 2000-02-01 | $24.06 | $27.70 | 70,700 | — | — |
| 2000-01-31 | $23.94 | $27.56 | 15,700 | — | — |
| 2000-01-28 | $23.75 | $27.34 | 32,300 | — | — |
| 2000-01-27 | $23.88 | $27.49 | 27,100 | — | — |
| 2000-01-26 | $24.63 | $28.35 | 29,000 | — | — |
| 2000-01-25 | $25.00 | $28.78 | 30,200 | — | — |
| 2000-01-24 | $24.88 | $28.64 | 10,400 | — | — |
| 2000-01-21 | $25.25 | $29.07 | 24,600 | — | — |
| 2000-01-20 | $25.19 | $29.00 | 8,800 | — | — |
| 2000-01-19 | $25.19 | $29.00 | 111,200 | — | — |
| 2000-01-18 | $25.56 | $29.43 | 64,000 | — | — |
| 2000-01-14 | $25.56 | $29.43 | 57,100 | — | — |
| 2000-01-13 | $25.06 | $28.86 | 21,900 | — | — |
| 2000-01-12 | $25.00 | $28.78 | 4,500 | — | — |
| 2000-01-11 | $25.00 | $28.78 | 121,900 | — | — |
| 2000-01-10 | $24.31 | $27.99 | 59,900 | — | — |
| 2000-01-07 | $22.88 | $26.34 | 23,100 | — | — |
| 2000-01-06 | $22.31 | $25.69 | 294,700 | — | — |
| 2000-01-05 | $21.81 | $25.11 | 14,500 | — | — |
| 2000-01-04 | $22.50 | $25.91 | 7,100 | — | — |
| 2000-01-03 | $23.19 | $26.70 | 23,900 | — | — |