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
- 1998-08-18 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 | $26.25 | $26.25 | 1,073,271 | — | — |
| 2000-12-28 | $25.58 | $25.58 | 904,496 | — | — |
| 2000-12-27 | $25.28 | $25.28 | 498,695 | — | — |
| 2000-12-26 | $25.28 | $25.28 | 886,763 | — | — |
| 2000-12-22 | $26.07 | $26.07 | 1,595,369 | — | — |
| 2000-12-21 | $22.01 | $22.01 | 1,971,994 | — | — |
| 2000-12-20 | $22.67 | $22.67 | 1,299,679 | — | — |
| 2000-12-19 | $22.31 | $22.31 | 990,069 | — | — |
| 2000-12-18 | $24.07 | $24.07 | 454,774 | — | — |
| 2000-12-15 | $24.73 | $24.73 | 618,291 | — | — |
| 2000-12-14 | $25.70 | $25.70 | 648,396 | — | — |
| 2000-12-13 | $25.89 | $25.89 | 808,613 | — | — |
| 2000-12-12 | $25.64 | $25.64 | 341,261 | — | — |
| 2000-12-11 | $26.37 | $26.37 | 728,711 | — | — |
| 2000-12-08 | $27.82 | $27.82 | 2,613,276 | — | — |
| 2000-12-07 | $21.76 | $21.76 | 360,128 | — | — |
| 2000-12-06 | $23.34 | $23.34 | 918,312 | — | — |
| 2000-12-05 | $23.76 | $23.76 | 2,145,717 | — | — |
| 2000-12-04 | $22.25 | $22.25 | 1,102,448 | — | — |
| 2000-12-01 | $23.28 | $23.28 | 2,173,039 | — | — |
| 2000-11-30 | $23.10 | $23.10 | 1,949,002 | — | — |
| 2000-11-29 | $23.16 | $23.16 | 938,725 | — | — |
| 2000-11-28 | $24.01 | $24.01 | 1,110,903 | — | — |
| 2000-11-27 | $25.82 | $25.82 | 1,103,376 | — | — |
| 2000-11-24 | $24.37 | $24.37 | 597,052 | — | — |
| 2000-11-22 | $23.76 | $23.76 | 878,927 | — | — |
| 2000-11-21 | $25.52 | $25.52 | 497,457 | — | — |
| 2000-11-20 | $26.85 | $26.85 | 751,702 | — | — |
| 2000-11-17 | $28.13 | $28.13 | 1,716,409 | — | — |
| 2000-11-16 | $30.07 | $30.07 | 1,194,001 | — | — |
| 2000-11-15 | $29.95 | $29.95 | 622,002 | — | — |
| 2000-11-14 | $28.98 | $28.98 | 734,484 | — | — |
| 2000-11-13 | $26.73 | $26.73 | 735,412 | — | — |
| 2000-11-10 | $27.95 | $27.95 | 336,725 | — | — |
| 2000-11-09 | $28.55 | $28.55 | 811,706 | — | — |
| 2000-11-08 | $29.52 | $29.52 | 588,186 | — | — |
| 2000-11-07 | $30.07 | $30.07 | 942,953 | — | — |
| 2000-11-06 | $29.95 | $29.95 | 742,732 | — | — |
| 2000-11-03 | $29.34 | $29.34 | 762,012 | — | — |
| 2000-11-02 | $29.40 | $29.40 | 1,459,071 | — | — |
| 2000-11-01 | $29.04 | $29.04 | 1,296,895 | — | — |
| 2000-10-31 | $29.40 | $29.40 | 1,555,367 | — | — |
| 2000-10-30 | $27.34 | $27.34 | 696,337 | — | — |
| 2000-10-27 | $27.64 | $27.64 | 1,429,585 | — | — |
| 2000-10-26 | $24.48 | $24.48 | 765,105 | — | — |
| 2000-10-25 | $24.49 | $24.49 | 592,516 | — | — |
| 2000-10-24 | $26.37 | $26.37 | 1,204,311 | — | — |
| 2000-10-23 | $25.46 | $25.46 | 1,331,846 | — | — |
| 2000-10-20 | $23.70 | $23.70 | 718,401 | — | — |
| 2000-10-19 | $23.40 | $23.40 | 1,520,622 | — | — |
| 2000-10-18 | $21.88 | $21.88 | 2,607,708 | — | — |
| 2000-10-17 | $23.64 | $23.64 | 799,128 | — | — |
| 2000-10-16 | $25.64 | $25.64 | 1,117,913 | — | — |
| 2000-10-13 | $24.92 | $24.92 | 717,267 | — | — |
| 2000-10-12 | $23.70 | $23.70 | 1,129,151 | — | — |
| 2000-10-11 | $24.92 | $24.92 | 565,813 | — | — |
| 2000-10-10 | $24.79 | $24.79 | 717,679 | — | — |
| 2000-10-09 | $25.16 | $25.16 | 610,971 | — | — |
| 2000-10-06 | $26.19 | $26.19 | 957,077 | — | — |
| 2000-10-05 | $26.49 | $26.49 | 527,666 | — | — |
| 2000-10-04 | $27.52 | $27.52 | 800,468 | — | — |
| 2000-10-03 | $27.70 | $27.70 | 849,750 | — | — |
| 2000-10-02 | $28.98 | $28.98 | 895,114 | — | — |
| 2000-09-29 | $30.13 | $30.13 | 1,631,145 | — | — |
| 2000-09-28 | $28.13 | $28.13 | 2,509,351 | — | — |
| 2000-09-27 | $26.67 | $26.67 | 1,342,156 | — | — |
| 2000-09-26 | $27.82 | $27.82 | 2,393,879 | — | — |
| 2000-09-25 | $27.16 | $27.16 | 2,835,559 | — | — |
| 2000-09-22 | $24.37 | $24.37 | 3,000,829 | — | — |
| 2000-09-21 | $25.22 | $25.22 | 1,789,610 | — | — |
| 2000-09-20 | $27.16 | $27.16 | 1,979,520 | — | — |
| 2000-09-19 | $28.55 | $28.55 | 737,474 | — | — |
| 2000-09-18 | $28.52 | $28.52 | 783,663 | — | — |
| 2000-09-15 | $29.40 | $29.40 | 1,291,121 | — | — |
| 2000-09-14 | $31.22 | $31.22 | 2,113,035 | — | — |
| 2000-09-13 | $32.31 | $32.31 | 573,133 | — | — |
| 2000-09-12 | $31.89 | $31.89 | 703,658 | — | — |
| 2000-09-11 | $30.86 | $30.86 | 1,376,282 | — | — |
| 2000-09-08 | $30.55 | $30.55 | 1,084,612 | — | — |
| 2000-09-07 | $31.58 | $31.58 | 630,353 | — | — |
| 2000-09-06 | $32.80 | $32.80 | 896,454 | — | — |
| 2000-09-05 | $32.80 | $32.80 | 546,430 | — | — |
| 2000-09-01 | $33.83 | $33.83 | 730,154 | — | — |
| 2000-08-31 | $33.64 | $33.64 | 724,174 | — | — |
| 2000-08-30 | $34.25 | $34.25 | 1,138,533 | — | — |
| 2000-08-29 | $34.98 | $34.98 | 367,964 | — | — |
| 2000-08-28 | $34.92 | $34.92 | 608,393 | — | — |
| 2000-08-25 | $35.52 | $35.52 | 777,065 | — | — |
| 2000-08-24 | $35.34 | $35.34 | 350,334 | — | — |
| 2000-08-23 | $35.28 | $35.28 | 566,535 | — | — |
| 2000-08-22 | $35.52 | $35.52 | 1,166,989 | — | — |
| 2000-08-21 | $36.74 | $36.74 | 413,431 | — | — |
| 2000-08-18 | $37.40 | $37.40 | 443,330 | — | — |
| 2000-08-17 | $36.61 | $36.61 | 654,685 | — | — |
| 2000-08-16 | $36.61 | $36.61 | 251,048 | — | — |
| 2000-08-15 | $36.55 | $36.55 | 382,398 | — | — |
| 2000-08-14 | $36.43 | $36.43 | 534,574 | — | — |
| 2000-08-11 | $36.07 | $36.07 | 1,337,723 | — | — |
| 2000-08-10 | $35.66 | $35.66 | 1,693,417 | — | — |
| 2000-08-09 | $33.71 | $33.71 | 1,006,050 | — | — |
| 2000-08-08 | $34.19 | $34.19 | 787,168 | — | — |
| 2000-08-07 | $37.22 | $37.22 | 622,002 | — | — |
| 2000-08-04 | $35.39 | $35.39 | 602,929 | — | — |
| 2000-08-03 | $34.98 | $34.98 | 1,301,328 | — | — |
| 2000-08-02 | $34.31 | $34.31 | 1,530,004 | — | — |
| 2000-08-01 | $34.19 | $34.19 | 1,041,413 | — | — |
| 2000-07-31 | $32.98 | $32.98 | 1,852,088 | — | — |
| 2000-07-28 | $32.74 | $32.74 | 10,619,506 | — | — |
| 2000-07-27 | $29.10 | $29.10 | 2,671,218 | — | — |
| 2000-07-26 | $30.49 | $30.49 | 2,086,332 | — | — |
| 2000-07-25 | $31.58 | $31.58 | 1,220,807 | — | — |
| 2000-07-24 | $32.49 | $32.49 | 1,356,074 | — | — |
| 2000-07-21 | $33.10 | $33.10 | 708,606 | — | — |
| 2000-07-20 | $35.10 | $35.10 | 1,663,622 | — | — |
| 2000-07-19 | $32.98 | $32.98 | 1,178,227 | — | — |
| 2000-07-18 | $36.13 | $36.13 | 428,587 | — | — |
| 2000-07-17 | $37.22 | $37.22 | 754,486 | — | — |
| 2000-07-14 | $38.31 | $38.31 | 1,135,234 | — | — |
| 2000-07-13 | $37.89 | $37.89 | 640,767 | — | — |
| 2000-07-12 | $37.71 | $37.71 | 904,702 | — | — |
| 2000-07-11 | $37.71 | $37.71 | 1,268,233 | — | — |
| 2000-07-10 | $36.80 | $36.80 | 269,503 | — | — |
| 2000-07-07 | $36.31 | $36.31 | 866,865 | — | — |
| 2000-07-06 | $34.92 | $34.92 | 286,103 | — | — |
| 2000-07-05 | $36.07 | $36.07 | 617,260 | — | — |
| 2000-07-03 | $35.71 | $35.71 | 281,463 | — | — |
| 2000-06-30 | $35.40 | $35.40 | 1,147,606 | — | — |
| 2000-06-29 | $34.07 | $34.07 | 461,579 | — | — |
| 2000-06-28 | $34.01 | $34.01 | 404,049 | — | — |
| 2000-06-27 | $34.92 | $34.92 | 767,476 | — | — |
| 2000-06-26 | $34.92 | $34.92 | 243,935 | — | — |
| 2000-06-23 | $34.55 | $34.55 | 864,803 | — | — |
| 2000-06-22 | $34.92 | $34.92 | 840,368 | — | — |
| 2000-06-21 | $35.52 | $35.52 | 1,158,638 | — | — |
| 2000-06-20 | $35.71 | $35.71 | 1,200,496 | — | — |
| 2000-06-19 | $33.95 | $33.95 | 295,382 | — | — |
| 2000-06-16 | $33.77 | $33.77 | 411,163 | — | — |
| 2000-06-15 | $33.16 | $33.16 | 1,300,503 | — | — |
| 2000-06-14 | $33.95 | $33.95 | 737,062 | — | — |
| 2000-06-13 | $34.01 | $34.01 | 908,620 | — | — |
| 2000-06-12 | $33.95 | $33.95 | 540,656 | — | — |
| 2000-06-09 | $34.01 | $34.01 | 510,242 | — | — |
| 2000-06-08 | $32.92 | $32.92 | 790,983 | — | — |
| 2000-06-07 | $34.98 | $34.98 | 549,935 | — | — |
| 2000-06-06 | $34.86 | $34.86 | 2,705,447 | — | — |
| 2000-06-05 | $34.55 | $34.55 | 2,952,268 | — | — |
| 2000-06-02 | $29.83 | $29.83 | 891,609 | — | — |
| 2000-06-01 | $27.16 | $27.16 | 777,477 | — | — |
| 2000-05-31 | $25.40 | $25.40 | 315,589 | — | — |
| 2000-05-30 | $26.19 | $26.19 | 1,837,036 | — | — |
| 2000-05-26 | $24.49 | $24.49 | 672,521 | — | — |
| 2000-05-25 | $24.07 | $24.07 | 1,491,341 | — | — |
| 2000-05-24 | $23.76 | $23.76 | 1,843,943 | — | — |
| 2000-05-23 | $24.37 | $24.37 | 706,647 | — | — |
| 2000-05-22 | $25.76 | $25.76 | 1,415,563 | — | — |
| 2000-05-19 | $27.31 | $27.31 | 688,914 | — | — |
| 2000-05-18 | $28.86 | $28.86 | 487,766 | — | — |
| 2000-05-17 | $29.70 | $29.70 | 803,458 | — | — |
| 2000-05-16 | $30.31 | $30.31 | 1,681,870 | — | — |
| 2000-05-15 | $28.86 | $28.86 | 996,358 | — | — |
| 2000-05-12 | $28.98 | $28.98 | 1,391,747 | — | — |
| 2000-05-11 | $28.79 | $28.79 | 897,795 | — | — |
| 2000-05-10 | $29.22 | $29.22 | 633,137 | — | — |
| 2000-05-09 | $30.92 | $30.92 | 851,812 | — | — |
| 2000-05-08 | $32.13 | $32.13 | 642,210 | — | — |
| 2000-05-05 | $33.83 | $33.83 | 1,013,164 | — | — |
| 2000-05-04 | $35.65 | $35.65 | 1,078,632 | — | — |
| 2000-05-03 | $32.01 | $32.01 | 1,755,381 | — | — |
| 2000-05-02 | $36.01 | $36.01 | 1,032,340 | — | — |
| 2000-05-01 | $36.68 | $36.68 | 727,577 | — | — |
| 2000-04-28 | $37.22 | $37.22 | 864,803 | — | — |
| 2000-04-27 | $36.98 | $36.98 | 786,653 | — | — |
| 2000-04-26 | $36.61 | $36.61 | 1,503,817 | — | — |
| 2000-04-25 | $32.80 | $32.80 | 173,517 | — | — |
| 2000-04-24 | $32.80 | $32.80 | 795,520 | — | — |
| 2000-04-20 | $32.92 | $32.92 | 1,618,258 | — | — |
| 2000-04-19 | $34.49 | $34.49 | 983,265 | — | — |
| 2000-04-18 | $34.92 | $34.92 | 693,863 | — | — |
| 2000-04-17 | $31.28 | $31.28 | 1,141,214 | — | — |
| 2000-04-14 | $31.89 | $31.89 | 1,060,280 | — | — |
| 2000-04-13 | $33.95 | $33.95 | 672,831 | — | — |
| 2000-04-12 | $32.55 | $32.55 | 934,086 | — | — |
| 2000-04-11 | $35.65 | $35.65 | 1,187,093 | — | — |
| 2000-04-10 | $38.62 | $38.62 | 1,334,836 | — | — |
| 2000-04-07 | $37.34 | $37.34 | 1,264,728 | — | — |
| 2000-04-06 | $38.19 | $38.19 | 1,598,669 | — | — |
| 2000-04-05 | $34.31 | $34.31 | 1,056,363 | — | — |
| 2000-04-04 | $33.22 | $33.22 | 1,572,172 | — | — |
| 2000-04-03 | $32.49 | $32.49 | 1,680,118 | — | — |
| 2000-03-31 | $36.74 | $36.74 | 1,122,450 | — | — |
| 2000-03-30 | $34.92 | $34.92 | 1,419,481 | — | — |
| 2000-03-29 | $36.74 | $36.74 | 707,472 | — | — |
| 2000-03-28 | $37.34 | $37.34 | 877,690 | — | — |
| 2000-03-27 | $38.74 | $38.74 | 1,010,586 | — | — |
| 2000-03-24 | $40.37 | $40.37 | 1,184,825 | — | — |
| 2000-03-23 | $40.98 | $40.98 | 2,104,477 | — | — |
| 2000-03-22 | $40.62 | $40.62 | 895,939 | — | — |
| 2000-03-21 | $38.55 | $38.55 | 875,938 | — | — |
| 2000-03-20 | $38.80 | $38.80 | 1,459,071 | — | — |
| 2000-03-17 | $39.28 | $39.28 | 2,758,131 | — | — |
| 2000-03-16 | $39.10 | $39.10 | 1,058,837 | — | — |
| 2000-03-15 | $38.86 | $38.86 | 2,625,338 | — | — |
| 2000-03-14 | $39.77 | $39.77 | 2,241,291 | — | — |
| 2000-03-13 | $40.25 | $40.25 | 3,819,133 | — | — |
| 2000-03-10 | $40.25 | $40.25 | 6,013,617 | — | — |
| 2000-03-09 | $39.59 | $39.59 | 5,538,944 | — | — |
| 2000-03-08 | $38.55 | $38.55 | 2,776,483 | — | — |
| 2000-03-07 | $38.86 | $38.86 | 3,507,462 | — | — |
| 2000-03-06 | $39.46 | $39.46 | 2,298,099 | — | — |
| 2000-03-03 | $41.16 | $41.16 | 2,752,564 | — | — |
| 2000-03-02 | $38.80 | $38.80 | 5,554,306 | — | — |
| 2000-03-01 | $32.37 | $32.37 | 6,330,237 | — | — |
| 2000-02-29 | $31.28 | $31.28 | 3,549,527 | — | — |
| 2000-02-28 | $30.43 | $30.43 | 1,799,714 | — | — |
| 2000-02-25 | $32.13 | $32.13 | 1,546,500 | — | — |
| 2000-02-24 | $31.16 | $31.16 | 1,495,981 | — | — |
| 2000-02-23 | $30.86 | $30.86 | 1,836,211 | — | — |
| 2000-02-22 | $32.55 | $32.55 | 916,456 | — | — |
| 2000-02-18 | $31.77 | $31.77 | 1,660,529 | — | — |
| 2000-02-17 | $32.67 | $32.67 | 1,978,901 | — | — |
| 2000-02-16 | $33.04 | $33.04 | 779,333 | — | — |
| 2000-02-15 | $34.68 | $34.68 | 1,749,607 | — | — |
| 2000-02-14 | $35.83 | $35.83 | 1,295,658 | — | — |
| 2000-02-11 | $37.80 | $37.80 | 2,816,280 | — | — |
| 2000-02-10 | $38.74 | $38.74 | 2,968,661 | — | — |
| 2000-02-09 | $32.80 | $32.80 | 2,358,928 | — | — |
| 2000-02-08 | $31.40 | $31.40 | 1,072,756 | — | — |
| 2000-02-07 | $30.67 | $30.67 | 978,625 | — | — |
| 2000-02-04 | $31.13 | $31.13 | 753,145 | — | — |
| 2000-02-03 | $32.07 | $32.07 | 2,749,162 | — | — |
| 2000-02-02 | $32.25 | $32.25 | 1,211,631 | — | — |
| 2000-02-01 | $30.92 | $30.92 | 1,119,563 | — | — |
| 2000-01-31 | $30.67 | $30.67 | 1,000,792 | — | — |
| 2000-01-28 | $32.13 | $32.13 | 1,274,316 | — | — |
| 2000-01-27 | $31.89 | $31.89 | 1,666,302 | — | — |
| 2000-01-26 | $32.98 | $32.98 | 1,466,391 | — | — |
| 2000-01-25 | $32.74 | $32.74 | 1,197,094 | — | — |
| 2000-01-24 | $33.10 | $33.10 | 2,654,310 | — | — |
| 2000-01-21 | $30.07 | $30.07 | 2,274,592 | — | — |
| 2000-01-20 | $29.28 | $29.28 | 1,399,583 | — | — |
| 2000-01-19 | $29.10 | $29.10 | 1,058,940 | — | — |
| 2000-01-18 | $29.16 | $29.16 | 1,979,726 | — | — |
| 2000-01-14 | $28.01 | $28.01 | 1,446,081 | — | — |
| 2000-01-13 | $29.10 | $29.10 | 1,078,426 | — | — |
| 2000-01-12 | $29.10 | $29.10 | 486,426 | — | — |
| 2000-01-11 | $29.52 | $29.52 | 464,569 | — | — |
| 2000-01-10 | $30.98 | $30.98 | 1,171,835 | — | — |
| 2000-01-07 | $29.58 | $29.58 | 615,713 | — | — |
| 2000-01-06 | $28.13 | $28.13 | 869,442 | — | — |
| 2000-01-05 | $29.16 | $29.16 | 722,937 | — | — |
| 2000-01-04 | $29.58 | $29.58 | 1,013,988 | — | — |
| 2000-01-03 | $29.61 | $29.61 | 1,118,429 | — | — |