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
- 1993-07-22 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 | $58.08 | 68,300 | — | — |
| 2000-12-28 | $33.81 | $58.62 | 54,000 | — | — |
| 2000-12-27 | $33.25 | $57.65 | 59,800 | — | — |
| 2000-12-26 | $32.88 | $57.00 | 17,200 | — | — |
| 2000-12-22 | $32.75 | $56.78 | 54,600 | — | — |
| 2000-12-21 | $32.63 | $56.56 | 172,100 | — | — |
| 2000-12-20 | $32.88 | $57.00 | 315,100 | — | — |
| 2000-12-19 | $32.44 | $56.24 | 292,700 | — | — |
| 2000-12-18 | $32.00 | $55.48 | 57,400 | — | — |
| 2000-12-15 | $31.81 | $55.16 | 84,400 | — | — |
| 2000-12-14 | $31.75 | $55.05 | 84,400 | — | — |
| 2000-12-13 | $32.25 | $54.94 | 113,400 | — | — |
| 2000-12-12 | $32.19 | $54.83 | 83,800 | — | — |
| 2000-12-11 | $32.38 | $55.15 | 52,400 | — | — |
| 2000-12-08 | $32.13 | $54.73 | 51,400 | — | — |
| 2000-12-07 | $31.69 | $53.98 | 29,500 | — | — |
| 2000-12-06 | $31.63 | $53.87 | 100,700 | — | — |
| 2000-12-05 | $31.75 | $54.09 | 76,500 | — | — |
| 2000-12-04 | $31.13 | $53.02 | 66,800 | — | — |
| 2000-12-01 | $31.06 | $52.92 | 101,600 | — | — |
| 2000-11-30 | $31.06 | $52.92 | 177,200 | — | — |
| 2000-11-29 | $30.56 | $52.06 | 25,200 | — | — |
| 2000-11-28 | $30.00 | $51.11 | 39,700 | — | — |
| 2000-11-27 | $29.94 | $51.00 | 47,500 | — | — |
| 2000-11-24 | $30.06 | $51.21 | 42,100 | — | — |
| 2000-11-22 | $29.88 | $50.89 | 97,200 | — | — |
| 2000-11-21 | $29.94 | $51.00 | 268,200 | — | — |
| 2000-11-20 | $30.25 | $51.53 | 46,600 | — | — |
| 2000-11-17 | $30.06 | $51.21 | 109,200 | — | — |
| 2000-11-16 | $29.38 | $50.04 | 66,700 | — | — |
| 2000-11-15 | $29.63 | $50.47 | 33,700 | — | — |
| 2000-11-14 | $29.19 | $49.72 | 49,700 | — | — |
| 2000-11-13 | $29.19 | $49.72 | 35,200 | — | — |
| 2000-11-10 | $29.13 | $49.61 | 60,600 | — | — |
| 2000-11-09 | $29.25 | $49.83 | 82,600 | — | — |
| 2000-11-08 | $29.06 | $49.51 | 52,400 | — | — |
| 2000-11-07 | $28.94 | $49.30 | 53,600 | — | — |
| 2000-11-06 | $29.25 | $49.83 | 64,800 | — | — |
| 2000-11-03 | $28.69 | $48.87 | 36,600 | — | — |
| 2000-11-02 | $28.69 | $48.87 | 62,800 | — | — |
| 2000-11-01 | $28.50 | $48.55 | 142,300 | — | — |
| 2000-10-31 | $28.63 | $48.76 | 87,100 | — | — |
| 2000-10-30 | $28.25 | $48.12 | 47,200 | — | — |
| 2000-10-27 | $28.75 | $48.98 | 31,300 | — | — |
| 2000-10-26 | $28.63 | $48.76 | 42,900 | — | — |
| 2000-10-25 | $28.19 | $48.02 | 57,500 | — | — |
| 2000-10-24 | $28.94 | $49.30 | 54,800 | — | — |
| 2000-10-23 | $29.50 | $50.25 | 38,100 | — | — |
| 2000-10-20 | $29.88 | $50.89 | 45,900 | — | — |
| 2000-10-19 | $29.88 | $50.89 | 89,100 | — | — |
| 2000-10-18 | $29.44 | $50.15 | 62,500 | — | — |
| 2000-10-17 | $29.44 | $50.15 | 42,800 | — | — |
| 2000-10-16 | $29.56 | $50.36 | 129,000 | — | — |
| 2000-10-13 | $29.38 | $50.04 | 50,400 | — | — |
| 2000-10-12 | $28.94 | $49.30 | 42,700 | — | — |
| 2000-10-11 | $29.44 | $50.15 | 74,500 | — | — |
| 2000-10-10 | $30.00 | $51.11 | 41,900 | — | — |
| 2000-10-09 | $29.88 | $50.89 | 97,200 | — | — |
| 2000-10-06 | $30.00 | $51.11 | 93,500 | — | — |
| 2000-10-05 | $29.81 | $50.79 | 41,400 | — | — |
| 2000-10-04 | $29.50 | $50.25 | 112,900 | — | — |
| 2000-10-03 | $29.50 | $50.25 | 110,400 | — | — |
| 2000-10-02 | $30.25 | $51.53 | 125,100 | — | — |
| 2000-09-29 | $31.00 | $52.81 | 121,600 | — | — |
| 2000-09-28 | $30.63 | $52.17 | 167,500 | — | — |
| 2000-09-27 | $30.25 | $51.53 | 55,700 | — | — |
| 2000-09-26 | $30.31 | $50.68 | 35,400 | — | — |
| 2000-09-25 | $30.25 | $50.57 | 41,900 | — | — |
| 2000-09-22 | $30.38 | $50.78 | 71,900 | — | — |
| 2000-09-21 | $29.88 | $49.95 | 42,200 | — | — |
| 2000-09-20 | $30.31 | $50.68 | 61,000 | — | — |
| 2000-09-19 | $29.94 | $50.05 | 143,300 | — | — |
| 2000-09-18 | $29.81 | $49.84 | 145,300 | — | — |
| 2000-09-15 | $30.50 | $50.99 | 71,300 | — | — |
| 2000-09-14 | $30.81 | $51.51 | 139,600 | — | — |
| 2000-09-13 | $30.69 | $51.31 | 81,900 | — | — |
| 2000-09-12 | $30.69 | $51.31 | 50,200 | — | — |
| 2000-09-11 | $30.63 | $51.20 | 77,400 | — | — |
| 2000-09-08 | $30.50 | $50.99 | 39,600 | — | — |
| 2000-09-07 | $30.19 | $50.47 | 99,200 | — | — |
| 2000-09-06 | $29.88 | $49.95 | 89,500 | — | — |
| 2000-09-05 | $29.94 | $50.05 | 42,400 | — | — |
| 2000-09-01 | $29.94 | $50.05 | 81,800 | — | — |
| 2000-08-31 | $29.94 | $50.05 | 35,000 | — | — |
| 2000-08-30 | $29.94 | $50.05 | 57,700 | — | — |
| 2000-08-29 | $29.44 | $49.22 | 70,800 | — | — |
| 2000-08-28 | $29.63 | $49.53 | 58,500 | — | — |
| 2000-08-25 | $29.88 | $49.95 | 70,700 | — | — |
| 2000-08-24 | $30.06 | $50.26 | 37,400 | — | — |
| 2000-08-23 | $30.50 | $50.99 | 92,600 | — | — |
| 2000-08-22 | $30.69 | $51.31 | 75,000 | — | — |
| 2000-08-21 | $30.81 | $51.51 | 127,000 | — | — |
| 2000-08-18 | $30.88 | $51.62 | 128,000 | — | — |
| 2000-08-17 | $31.19 | $52.14 | 35,300 | — | — |
| 2000-08-16 | $31.19 | $52.14 | 58,600 | — | — |
| 2000-08-15 | $30.94 | $51.72 | 60,500 | — | — |
| 2000-08-14 | $31.13 | $52.04 | 97,000 | — | — |
| 2000-08-11 | $30.88 | $51.62 | 73,400 | — | — |
| 2000-08-10 | $31.06 | $51.93 | 54,400 | — | — |
| 2000-08-09 | $31.31 | $52.35 | 45,500 | — | — |
| 2000-08-08 | $31.19 | $52.14 | 39,800 | — | — |
| 2000-08-07 | $31.13 | $52.04 | 48,900 | — | — |
| 2000-08-04 | $31.13 | $52.04 | 65,500 | — | — |
| 2000-08-03 | $31.38 | $52.46 | 190,900 | — | — |
| 2000-08-02 | $31.44 | $52.56 | 310,400 | — | — |
| 2000-08-01 | $32.00 | $53.50 | 130,200 | — | — |
| 2000-07-31 | $31.25 | $52.25 | 131,600 | — | — |
| 2000-07-28 | $30.94 | $51.72 | 199,300 | — | — |
| 2000-07-27 | $30.81 | $51.51 | 238,000 | — | — |
| 2000-07-26 | $30.19 | $50.47 | 71,700 | — | — |
| 2000-07-25 | $30.19 | $50.47 | 60,500 | — | — |
| 2000-07-24 | $30.06 | $50.26 | 261,400 | — | — |
| 2000-07-21 | $29.81 | $49.84 | 103,100 | — | — |
| 2000-07-20 | $29.88 | $49.95 | 195,400 | — | — |
| 2000-07-19 | $29.75 | $49.74 | 67,400 | — | — |
| 2000-07-18 | $29.75 | $49.74 | 100,300 | — | — |
| 2000-07-17 | $29.81 | $49.84 | 72,300 | — | — |
| 2000-07-14 | $29.88 | $49.95 | 52,400 | — | — |
| 2000-07-13 | $29.94 | $50.05 | 108,100 | — | — |
| 2000-07-12 | $29.94 | $50.05 | 89,000 | — | — |
| 2000-07-11 | $30.13 | $50.37 | 36,400 | — | — |
| 2000-07-10 | $30.31 | $50.68 | 66,300 | — | — |
| 2000-07-07 | $30.13 | $50.37 | 90,700 | — | — |
| 2000-07-06 | $30.38 | $50.78 | 119,100 | — | — |
| 2000-07-05 | $30.06 | $50.26 | 226,000 | — | — |
| 2000-07-03 | $29.56 | $49.42 | 235,500 | — | — |
| 2000-06-30 | $29.39 | $49.14 | 448,600 | — | — |
| 2000-06-29 | $29.94 | $50.05 | 194,600 | — | — |
| 2000-06-28 | $30.06 | $50.26 | 71,900 | — | — |
| 2000-06-27 | $30.25 | $49.63 | 93,100 | — | — |
| 2000-06-26 | $30.25 | $49.63 | 148,200 | — | — |
| 2000-06-23 | $30.25 | $49.63 | 121,100 | — | — |
| 2000-06-22 | $30.19 | $49.53 | 94,300 | — | — |
| 2000-06-21 | $30.63 | $50.25 | 28,100 | — | — |
| 2000-06-20 | $30.50 | $50.04 | 99,400 | — | — |
| 2000-06-19 | $30.75 | $50.45 | 110,800 | — | — |
| 2000-06-16 | $29.69 | $48.71 | 113,600 | — | — |
| 2000-06-15 | $30.38 | $49.84 | 173,000 | — | — |
| 2000-06-14 | $30.06 | $49.33 | 118,300 | — | — |
| 2000-06-13 | $29.63 | $48.61 | 85,200 | — | — |
| 2000-06-12 | $28.94 | $47.48 | 32,600 | — | — |
| 2000-06-09 | $29.00 | $47.58 | 94,500 | — | — |
| 2000-06-08 | $28.94 | $47.48 | 17,400 | — | — |
| 2000-06-07 | $28.75 | $47.17 | 66,000 | — | — |
| 2000-06-06 | $28.63 | $46.97 | 46,200 | — | — |
| 2000-06-05 | $28.13 | $46.15 | 108,000 | — | — |
| 2000-06-02 | $28.25 | $46.35 | 69,000 | — | — |
| 2000-06-01 | $28.00 | $45.94 | 62,100 | — | — |
| 2000-05-31 | $28.06 | $46.04 | 200,600 | — | — |
| 2000-05-30 | $28.56 | $46.86 | 28,000 | — | — |
| 2000-05-26 | $28.56 | $46.86 | 24,000 | — | — |
| 2000-05-25 | $28.38 | $46.56 | 202,000 | — | — |
| 2000-05-24 | $28.81 | $47.27 | 104,000 | — | — |
| 2000-05-23 | $28.50 | $46.76 | 40,100 | — | — |
| 2000-05-22 | $28.44 | $46.66 | 122,300 | — | — |
| 2000-05-19 | $28.31 | $46.45 | 58,500 | — | — |
| 2000-05-18 | $28.31 | $46.45 | 208,700 | — | — |
| 2000-05-17 | $28.38 | $46.56 | 55,200 | — | — |
| 2000-05-16 | $28.81 | $47.27 | 72,400 | — | — |
| 2000-05-15 | $29.00 | $47.58 | 42,900 | — | — |
| 2000-05-12 | $28.94 | $47.48 | 167,600 | — | — |
| 2000-05-11 | $28.88 | $47.38 | 124,100 | — | — |
| 2000-05-10 | $28.63 | $46.97 | 32,900 | — | — |
| 2000-05-09 | $28.69 | $47.07 | 44,700 | — | — |
| 2000-05-08 | $28.88 | $47.38 | 51,300 | — | — |
| 2000-05-05 | $28.94 | $47.48 | 83,100 | — | — |
| 2000-05-04 | $28.81 | $47.27 | 47,400 | — | — |
| 2000-05-03 | $28.94 | $47.48 | 121,700 | — | — |
| 2000-05-02 | $28.63 | $46.97 | 201,100 | — | — |
| 2000-05-01 | $28.50 | $46.76 | 161,000 | — | — |
| 2000-04-28 | $28.38 | $46.56 | 643,800 | — | — |
| 2000-04-27 | $28.94 | $47.48 | 79,300 | — | — |
| 2000-04-26 | $28.88 | $47.38 | 98,700 | — | — |
| 2000-04-25 | $28.88 | $47.38 | 78,700 | — | — |
| 2000-04-24 | $28.56 | $46.86 | 122,600 | — | — |
| 2000-04-20 | $28.75 | $47.17 | 37,500 | — | — |
| 2000-04-19 | $28.75 | $47.17 | 39,000 | — | — |
| 2000-04-18 | $28.81 | $47.27 | 44,900 | — | — |
| 2000-04-17 | $28.75 | $47.17 | 90,500 | — | — |
| 2000-04-14 | $28.75 | $47.17 | 135,200 | — | — |
| 2000-04-13 | $28.81 | $47.27 | 57,400 | — | — |
| 2000-04-12 | $28.44 | $46.66 | 130,600 | — | — |
| 2000-04-11 | $28.06 | $46.04 | 51,700 | — | — |
| 2000-04-10 | $27.94 | $45.84 | 44,000 | — | — |
| 2000-04-07 | $27.94 | $45.84 | 69,500 | — | — |
| 2000-04-06 | $27.69 | $45.43 | 66,900 | — | — |
| 2000-04-05 | $27.56 | $45.22 | 71,400 | — | — |
| 2000-04-04 | $27.19 | $44.61 | 57,300 | — | — |
| 2000-04-03 | $27.06 | $44.40 | 62,700 | — | — |
| 2000-03-31 | $27.06 | $44.40 | 165,900 | — | — |
| 2000-03-30 | $26.69 | $43.79 | 43,100 | — | — |
| 2000-03-29 | $26.69 | $43.79 | 176,800 | — | — |
| 2000-03-28 | $26.88 | $43.17 | 51,700 | — | — |
| 2000-03-27 | $27.13 | $43.57 | 86,800 | — | — |
| 2000-03-24 | $27.25 | $43.77 | 42,300 | — | — |
| 2000-03-23 | $27.38 | $43.97 | 41,800 | — | — |
| 2000-03-22 | $27.38 | $43.97 | 37,500 | — | — |
| 2000-03-21 | $27.13 | $43.57 | 35,900 | — | — |
| 2000-03-20 | $27.38 | $43.97 | 42,500 | — | — |
| 2000-03-17 | $27.19 | $43.67 | 47,000 | — | — |
| 2000-03-16 | $27.19 | $43.67 | 58,000 | — | — |
| 2000-03-15 | $26.63 | $42.77 | 105,200 | — | — |
| 2000-03-14 | $26.50 | $42.57 | 74,200 | — | — |
| 2000-03-13 | $26.50 | $42.57 | 38,000 | — | — |
| 2000-03-10 | $26.56 | $42.67 | 62,700 | — | — |
| 2000-03-09 | $26.63 | $42.77 | 262,600 | — | — |
| 2000-03-08 | $26.56 | $42.67 | 193,400 | — | — |
| 2000-03-07 | $26.25 | $42.17 | 301,000 | — | — |
| 2000-03-06 | $26.75 | $42.97 | 52,600 | — | — |
| 2000-03-03 | $26.56 | $42.67 | 80,900 | — | — |
| 2000-03-02 | $26.44 | $42.47 | 26,800 | — | — |
| 2000-03-01 | $26.38 | $42.37 | 66,600 | — | — |
| 2000-02-29 | $26.81 | $43.07 | 246,200 | — | — |
| 2000-02-28 | $26.25 | $42.17 | 87,400 | — | — |
| 2000-02-25 | $26.38 | $42.37 | 61,000 | — | — |
| 2000-02-24 | $26.44 | $42.47 | 34,600 | — | — |
| 2000-02-23 | $26.56 | $42.67 | 56,100 | — | — |
| 2000-02-22 | $26.56 | $42.67 | 198,100 | — | — |
| 2000-02-18 | $26.50 | $42.57 | 46,800 | — | — |
| 2000-02-17 | $26.63 | $42.77 | 115,400 | — | — |
| 2000-02-16 | $26.50 | $42.57 | 423,000 | — | — |
| 2000-02-15 | $26.38 | $42.37 | 164,000 | — | — |
| 2000-02-14 | $26.25 | $42.17 | 190,700 | — | — |
| 2000-02-11 | $26.25 | $42.17 | 127,700 | — | — |
| 2000-02-10 | $26.31 | $42.27 | 67,400 | — | — |
| 2000-02-09 | $26.25 | $42.17 | 146,400 | — | — |
| 2000-02-08 | $26.50 | $42.57 | 102,600 | — | — |
| 2000-02-07 | $26.00 | $41.77 | 146,400 | — | — |
| 2000-02-04 | $26.31 | $42.27 | 85,400 | — | — |
| 2000-02-03 | $26.19 | $42.07 | 57,900 | — | — |
| 2000-02-02 | $26.06 | $41.87 | 91,100 | — | — |
| 2000-02-01 | $26.50 | $42.57 | 105,500 | — | — |
| 2000-01-31 | $25.88 | $41.57 | 66,200 | — | — |
| 2000-01-28 | $26.38 | $42.37 | 88,800 | — | — |
| 2000-01-27 | $26.63 | $42.77 | 43,700 | — | — |
| 2000-01-26 | $26.88 | $43.17 | 30,400 | — | — |
| 2000-01-25 | $26.56 | $42.67 | 23,700 | — | — |
| 2000-01-24 | $26.69 | $42.87 | 32,500 | — | — |
| 2000-01-21 | $26.88 | $43.17 | 49,500 | — | — |
| 2000-01-20 | $27.25 | $43.77 | 39,300 | — | — |
| 2000-01-19 | $27.25 | $43.77 | 80,800 | — | — |
| 2000-01-18 | $26.88 | $43.17 | 56,400 | — | — |
| 2000-01-14 | $26.88 | $43.17 | 49,800 | — | — |
| 2000-01-13 | $26.88 | $43.17 | 131,800 | — | — |
| 2000-01-12 | $26.63 | $42.77 | 191,500 | — | — |
| 2000-01-11 | $26.75 | $42.97 | 180,400 | — | — |
| 2000-01-10 | $26.88 | $43.17 | 74,300 | — | — |
| 2000-01-07 | $27.19 | $43.67 | 29,300 | — | — |
| 2000-01-06 | $26.69 | $42.87 | 36,600 | — | — |
| 2000-01-05 | $26.19 | $42.07 | 66,400 | — | — |
| 2000-01-04 | $26.13 | $41.97 | 60,200 | — | — |
| 2000-01-03 | $26.81 | $43.07 | 51,000 | — | — |