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
- 1991-06-21 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 | $37.75 | $37.75 | 182,000 | — | — |
| 2000-12-28 | $39.75 | $39.75 | 156,900 | — | — |
| 2000-12-27 | $38.88 | $38.88 | 171,200 | — | — |
| 2000-12-26 | $39.00 | $39.00 | 318,900 | — | — |
| 2000-12-22 | $37.63 | $37.63 | 143,300 | — | — |
| 2000-12-21 | $37.25 | $37.25 | 187,300 | — | — |
| 2000-12-20 | $36.13 | $36.13 | 175,800 | — | — |
| 2000-12-19 | $36.56 | $36.56 | 174,400 | — | — |
| 2000-12-18 | $34.06 | $34.06 | 191,400 | — | — |
| 2000-12-15 | $34.06 | $34.06 | 262,000 | — | — |
| 2000-12-14 | $34.19 | $34.19 | 141,900 | — | — |
| 2000-12-13 | $36.25 | $36.25 | 421,700 | — | — |
| 2000-12-12 | $34.31 | $34.31 | 203,600 | — | — |
| 2000-12-11 | $33.00 | $33.00 | 178,500 | — | — |
| 2000-12-08 | $33.00 | $33.00 | 350,100 | — | — |
| 2000-12-07 | $31.94 | $31.94 | 176,100 | — | — |
| 2000-12-06 | $30.44 | $30.44 | 182,800 | — | — |
| 2000-12-05 | $32.00 | $32.00 | 277,900 | — | — |
| 2000-12-04 | $29.38 | $29.38 | 502,600 | — | — |
| 2000-12-01 | $30.50 | $30.50 | 1,035,800 | — | — |
| 2000-11-30 | $30.31 | $30.31 | 1,983,900 | — | — |
| 2000-11-29 | $38.69 | $38.69 | 115,400 | — | — |
| 2000-11-28 | $38.56 | $38.56 | 332,200 | — | — |
| 2000-11-27 | $41.31 | $41.31 | 526,600 | — | — |
| 2000-11-24 | $40.19 | $40.19 | 92,000 | — | — |
| 2000-11-22 | $40.44 | $40.44 | 160,300 | — | — |
| 2000-11-21 | $40.06 | $40.06 | 135,300 | — | — |
| 2000-11-20 | $39.31 | $39.31 | 77,400 | — | — |
| 2000-11-17 | $38.63 | $38.63 | 114,200 | — | — |
| 2000-11-16 | $38.25 | $38.25 | 212,800 | — | — |
| 2000-11-15 | $38.63 | $38.63 | 267,200 | — | — |
| 2000-11-14 | $37.00 | $37.00 | 142,900 | — | — |
| 2000-11-13 | $36.88 | $36.88 | 117,700 | — | — |
| 2000-11-10 | $37.50 | $37.50 | 114,000 | — | — |
| 2000-11-09 | $39.50 | $39.50 | 145,700 | — | — |
| 2000-11-08 | $39.25 | $39.25 | 123,200 | — | — |
| 2000-11-07 | $39.81 | $39.81 | 109,900 | — | — |
| 2000-11-06 | $39.25 | $39.25 | 156,500 | — | — |
| 2000-11-03 | $38.88 | $38.88 | 121,300 | — | — |
| 2000-11-02 | $38.56 | $38.56 | 132,700 | — | — |
| 2000-11-01 | $38.81 | $38.81 | 190,600 | — | — |
| 2000-10-31 | $36.94 | $36.94 | 112,700 | — | — |
| 2000-10-30 | $36.25 | $36.25 | 61,800 | — | — |
| 2000-10-27 | $35.69 | $35.69 | 219,000 | — | — |
| 2000-10-26 | $35.25 | $35.25 | 178,300 | — | — |
| 2000-10-25 | $35.25 | $35.25 | 100,000 | — | — |
| 2000-10-24 | $35.44 | $35.44 | 195,200 | — | — |
| 2000-10-23 | $33.50 | $33.50 | 140,100 | — | — |
| 2000-10-20 | $32.69 | $32.69 | 97,800 | — | — |
| 2000-10-19 | $32.00 | $32.00 | 437,200 | — | — |
| 2000-10-18 | $31.94 | $31.94 | 797,700 | — | — |
| 2000-10-17 | $33.63 | $33.63 | 822,700 | — | — |
| 2000-10-16 | $37.50 | $37.50 | 110,700 | — | — |
| 2000-10-13 | $38.00 | $38.00 | 213,900 | — | — |
| 2000-10-12 | $35.81 | $35.81 | 147,000 | — | — |
| 2000-10-11 | $37.25 | $37.25 | 221,300 | — | — |
| 2000-10-10 | $35.88 | $35.88 | 220,700 | — | — |
| 2000-10-09 | $39.00 | $39.00 | 239,600 | — | — |
| 2000-10-06 | $38.69 | $38.69 | 176,700 | — | — |
| 2000-10-05 | $38.81 | $38.81 | 79,700 | — | — |
| 2000-10-04 | $38.81 | $38.81 | 72,600 | — | — |
| 2000-10-03 | $38.00 | $38.00 | 111,000 | — | — |
| 2000-10-02 | $37.88 | $37.88 | 119,400 | — | — |
| 2000-09-29 | $37.63 | $37.63 | 262,300 | — | — |
| 2000-09-28 | $38.38 | $38.38 | 431,000 | — | — |
| 2000-09-27 | $37.56 | $37.56 | 211,400 | — | — |
| 2000-09-26 | $37.94 | $37.94 | 155,100 | — | — |
| 2000-09-25 | $38.56 | $38.56 | 329,400 | — | — |
| 2000-09-22 | $38.88 | $38.88 | 122,700 | — | — |
| 2000-09-21 | $39.00 | $39.00 | 214,500 | — | — |
| 2000-09-20 | $39.06 | $39.06 | 320,000 | — | — |
| 2000-09-19 | $36.13 | $36.13 | 217,200 | — | — |
| 2000-09-18 | $36.25 | $36.25 | 109,400 | — | — |
| 2000-09-15 | $36.56 | $36.56 | 418,400 | — | — |
| 2000-09-14 | $37.75 | $37.75 | 96,400 | — | — |
| 2000-09-13 | $38.63 | $38.63 | 160,800 | — | — |
| 2000-09-12 | $37.94 | $37.94 | 117,200 | — | — |
| 2000-09-11 | $36.00 | $36.00 | 157,300 | — | — |
| 2000-09-08 | $36.38 | $36.38 | 171,500 | — | — |
| 2000-09-07 | $36.56 | $36.56 | 78,000 | — | — |
| 2000-09-06 | $37.19 | $37.19 | 381,100 | — | — |
| 2000-09-05 | $37.75 | $37.75 | 143,800 | — | — |
| 2000-09-01 | $37.38 | $37.38 | 147,600 | — | — |
| 2000-08-31 | $37.38 | $37.38 | 275,600 | — | — |
| 2000-08-30 | $35.94 | $35.94 | 228,200 | — | — |
| 2000-08-29 | $35.38 | $35.38 | 281,600 | — | — |
| 2000-08-28 | $34.63 | $34.63 | 193,000 | — | — |
| 2000-08-25 | $34.69 | $34.69 | 363,700 | — | — |
| 2000-08-24 | $33.56 | $33.56 | 140,700 | — | — |
| 2000-08-23 | $32.00 | $32.00 | 53,200 | — | — |
| 2000-08-22 | $32.38 | $32.38 | 103,900 | — | — |
| 2000-08-21 | $31.75 | $31.75 | 161,100 | — | — |
| 2000-08-18 | $32.00 | $32.00 | 155,300 | — | — |
| 2000-08-17 | $31.75 | $31.75 | 88,300 | — | — |
| 2000-08-16 | $30.88 | $30.88 | 116,400 | — | — |
| 2000-08-15 | $32.31 | $32.31 | 224,000 | — | — |
| 2000-08-14 | $32.81 | $32.81 | 121,400 | — | — |
| 2000-08-11 | $32.94 | $32.94 | 59,700 | — | — |
| 2000-08-10 | $33.06 | $33.06 | 286,000 | — | — |
| 2000-08-09 | $33.31 | $33.31 | 254,600 | — | — |
| 2000-08-08 | $33.75 | $33.75 | 157,400 | — | — |
| 2000-08-07 | $33.25 | $33.25 | 211,900 | — | — |
| 2000-08-04 | $34.50 | $34.50 | 237,800 | — | — |
| 2000-08-03 | $35.00 | $35.00 | 213,100 | — | — |
| 2000-08-02 | $35.13 | $35.13 | 436,600 | — | — |
| 2000-08-01 | $35.19 | $35.19 | 459,300 | — | — |
| 2000-07-31 | $33.88 | $33.88 | 155,200 | — | — |
| 2000-07-28 | $32.25 | $32.25 | 160,900 | — | — |
| 2000-07-27 | $32.63 | $32.63 | 371,900 | — | — |
| 2000-07-26 | $31.00 | $31.00 | 91,100 | — | — |
| 2000-07-25 | $31.00 | $31.00 | 215,900 | — | — |
| 2000-07-24 | $31.38 | $31.38 | 280,500 | — | — |
| 2000-07-21 | $31.56 | $31.56 | 265,500 | — | — |
| 2000-07-20 | $32.94 | $32.94 | 236,200 | — | — |
| 2000-07-19 | $32.75 | $32.75 | 345,200 | — | — |
| 2000-07-18 | $31.00 | $31.00 | 206,900 | — | — |
| 2000-07-17 | $30.25 | $30.25 | 175,600 | — | — |
| 2000-07-14 | $29.63 | $29.63 | 333,500 | — | — |
| 2000-07-13 | $28.50 | $28.50 | 190,400 | — | — |
| 2000-07-12 | $29.13 | $29.13 | 500,600 | — | — |
| 2000-07-11 | $29.63 | $29.63 | 200,300 | — | — |
| 2000-07-10 | $28.44 | $28.44 | 69,100 | — | — |
| 2000-07-07 | $27.88 | $27.88 | 134,100 | — | — |
| 2000-07-06 | $27.88 | $27.88 | 116,300 | — | — |
| 2000-07-05 | $28.06 | $28.06 | 236,200 | — | — |
| 2000-07-03 | $28.88 | $28.88 | 105,400 | — | — |
| 2000-06-30 | $26.44 | $26.44 | 232,000 | — | — |
| 2000-06-29 | $27.81 | $27.81 | 83,200 | — | — |
| 2000-06-28 | $28.63 | $28.63 | 228,900 | — | — |
| 2000-06-27 | $28.13 | $28.13 | 157,600 | — | — |
| 2000-06-26 | $29.25 | $29.25 | 99,100 | — | — |
| 2000-06-23 | $28.06 | $28.06 | 56,100 | — | — |
| 2000-06-22 | $28.50 | $28.50 | 170,900 | — | — |
| 2000-06-21 | $28.94 | $28.94 | 94,800 | — | — |
| 2000-06-20 | $28.94 | $28.94 | 102,400 | — | — |
| 2000-06-19 | $28.88 | $28.88 | 53,400 | — | — |
| 2000-06-16 | $28.75 | $28.75 | 187,300 | — | — |
| 2000-06-15 | $28.63 | $28.63 | 138,700 | — | — |
| 2000-06-14 | $29.25 | $29.25 | 362,200 | — | — |
| 2000-06-13 | $29.00 | $29.00 | 135,100 | — | — |
| 2000-06-12 | $28.44 | $28.44 | 37,300 | — | — |
| 2000-06-09 | $28.19 | $28.19 | 226,100 | — | — |
| 2000-06-08 | $27.88 | $27.88 | 74,000 | — | — |
| 2000-06-07 | $28.63 | $28.63 | 86,600 | — | — |
| 2000-06-06 | $28.69 | $28.69 | 129,900 | — | — |
| 2000-06-05 | $28.06 | $28.06 | 65,200 | — | — |
| 2000-06-02 | $28.31 | $28.31 | 93,000 | — | — |
| 2000-06-01 | $28.88 | $28.88 | 59,600 | — | — |
| 2000-05-31 | $27.94 | $27.94 | 134,800 | — | — |
| 2000-05-30 | $27.13 | $27.13 | 151,400 | — | — |
| 2000-05-26 | $26.44 | $26.44 | 115,300 | — | — |
| 2000-05-25 | $26.94 | $26.94 | 192,000 | — | — |
| 2000-05-24 | $27.94 | $27.94 | 135,600 | — | — |
| 2000-05-23 | $27.69 | $27.69 | 214,700 | — | — |
| 2000-05-22 | $26.63 | $26.63 | 133,900 | — | — |
| 2000-05-19 | $26.88 | $26.88 | 134,200 | — | — |
| 2000-05-18 | $28.13 | $28.13 | 335,700 | — | — |
| 2000-05-17 | $29.19 | $29.19 | 372,600 | — | — |
| 2000-05-16 | $27.75 | $27.75 | 666,700 | — | — |
| 2000-05-15 | $27.44 | $27.44 | 84,600 | — | — |
| 2000-05-12 | $26.63 | $26.63 | 59,900 | — | — |
| 2000-05-11 | $26.38 | $26.38 | 264,600 | — | — |
| 2000-05-10 | $26.06 | $26.06 | 298,800 | — | — |
| 2000-05-09 | $24.44 | $24.44 | 171,200 | — | — |
| 2000-05-08 | $25.31 | $25.31 | 85,100 | — | — |
| 2000-05-05 | $25.19 | $25.19 | 126,500 | — | — |
| 2000-05-04 | $24.94 | $24.94 | 294,800 | — | — |
| 2000-05-03 | $23.06 | $23.06 | 79,800 | — | — |
| 2000-05-02 | $23.69 | $23.69 | 102,400 | — | — |
| 2000-05-01 | $24.50 | $24.50 | 144,000 | — | — |
| 2000-04-28 | $23.81 | $23.81 | 174,200 | — | — |
| 2000-04-27 | $26.00 | $26.00 | 198,000 | — | — |
| 2000-04-26 | $25.81 | $25.81 | 167,200 | — | — |
| 2000-04-25 | $24.56 | $24.56 | 125,300 | — | — |
| 2000-04-24 | $23.00 | $23.00 | 589,600 | — | — |
| 2000-04-20 | $25.25 | $25.25 | 512,600 | — | — |
| 2000-04-19 | $24.56 | $24.56 | 167,900 | — | — |
| 2000-04-18 | $25.13 | $25.13 | 280,100 | — | — |
| 2000-04-17 | $24.88 | $24.88 | 520,300 | — | — |
| 2000-04-14 | $25.25 | $25.25 | 182,700 | — | — |
| 2000-04-13 | $24.50 | $24.50 | 267,000 | — | — |
| 2000-04-12 | $24.94 | $24.94 | 135,800 | — | — |
| 2000-04-11 | $24.63 | $24.63 | 165,900 | — | — |
| 2000-04-10 | $25.38 | $25.38 | 67,600 | — | — |
| 2000-04-07 | $26.88 | $26.88 | 172,700 | — | — |
| 2000-04-06 | $27.50 | $27.50 | 172,100 | — | — |
| 2000-04-05 | $27.75 | $27.75 | 155,500 | — | — |
| 2000-04-04 | $27.75 | $27.75 | 243,500 | — | — |
| 2000-04-03 | $29.94 | $29.94 | 671,500 | — | — |
| 2000-03-31 | $30.50 | $30.50 | 632,700 | — | — |
| 2000-03-30 | $26.31 | $26.31 | 125,700 | — | — |
| 2000-03-29 | $24.94 | $24.94 | 213,800 | — | — |
| 2000-03-28 | $24.94 | $24.94 | 326,300 | — | — |
| 2000-03-27 | $24.94 | $24.94 | 57,600 | — | — |
| 2000-03-24 | $25.44 | $25.44 | 207,900 | — | — |
| 2000-03-23 | $25.44 | $25.44 | 212,800 | — | — |
| 2000-03-22 | $23.94 | $23.94 | 125,800 | — | — |
| 2000-03-21 | $24.00 | $24.00 | 141,200 | — | — |
| 2000-03-20 | $23.56 | $23.56 | 78,900 | — | — |
| 2000-03-17 | $24.19 | $24.19 | 400,500 | — | — |
| 2000-03-16 | $23.38 | $23.38 | 509,500 | — | — |
| 2000-03-15 | $20.25 | $20.25 | 143,600 | — | — |
| 2000-03-14 | $19.44 | $19.44 | 272,200 | — | — |
| 2000-03-13 | $19.38 | $19.38 | 50,200 | — | — |
| 2000-03-10 | $19.81 | $19.81 | 136,700 | — | — |
| 2000-03-09 | $19.56 | $19.56 | 108,600 | — | — |
| 2000-03-08 | $19.31 | $19.31 | 284,900 | — | — |
| 2000-03-07 | $18.94 | $18.94 | 215,700 | — | — |
| 2000-03-06 | $18.50 | $18.50 | 118,400 | — | — |
| 2000-03-03 | $18.38 | $18.38 | 57,300 | — | — |
| 2000-03-02 | $18.31 | $18.31 | 163,900 | — | — |
| 2000-03-01 | $19.75 | $19.75 | 213,800 | — | — |
| 2000-02-29 | $18.06 | $18.06 | 286,000 | — | — |
| 2000-02-28 | $17.75 | $17.75 | 183,600 | — | — |
| 2000-02-25 | $18.06 | $18.06 | 142,100 | — | — |
| 2000-02-24 | $17.50 | $17.50 | 195,500 | — | — |
| 2000-02-23 | $17.63 | $17.63 | 210,400 | — | — |
| 2000-02-22 | $17.13 | $17.13 | 101,700 | — | — |
| 2000-02-18 | $17.13 | $17.13 | 164,300 | — | — |
| 2000-02-17 | $17.81 | $17.81 | 118,200 | — | — |
| 2000-02-16 | $17.94 | $17.94 | 185,200 | — | — |
| 2000-02-15 | $17.88 | $17.88 | 311,500 | — | — |
| 2000-02-14 | $18.00 | $18.00 | 171,800 | — | — |
| 2000-02-11 | $17.94 | $17.94 | 377,700 | — | — |
| 2000-02-10 | $18.81 | $18.81 | 116,400 | — | — |
| 2000-02-09 | $19.06 | $19.06 | 119,700 | — | — |
| 2000-02-08 | $19.13 | $19.13 | 196,700 | — | — |
| 2000-02-07 | $18.94 | $18.94 | 131,500 | — | — |
| 2000-02-04 | $18.75 | $18.75 | 65,600 | — | — |
| 2000-02-03 | $18.75 | $18.75 | 222,300 | — | — |
| 2000-02-02 | $18.69 | $18.69 | 226,000 | — | — |
| 2000-02-01 | $18.63 | $18.63 | 341,000 | — | — |
| 2000-01-31 | $18.44 | $18.44 | 143,500 | — | — |
| 2000-01-28 | $17.69 | $17.69 | 246,200 | — | — |
| 2000-01-27 | $17.69 | $17.69 | 89,200 | — | — |
| 2000-01-26 | $17.88 | $17.88 | 163,100 | — | — |
| 2000-01-25 | $17.63 | $17.63 | 200,600 | — | — |
| 2000-01-24 | $18.00 | $18.00 | 172,500 | — | — |
| 2000-01-21 | $18.06 | $18.06 | 330,600 | — | — |
| 2000-01-20 | $17.63 | $17.63 | 214,500 | — | — |
| 2000-01-19 | $18.06 | $18.06 | 271,800 | — | — |
| 2000-01-18 | $16.38 | $16.38 | 159,800 | — | — |
| 2000-01-14 | $16.63 | $16.63 | 263,000 | — | — |
| 2000-01-13 | $16.69 | $16.69 | 223,800 | — | — |
| 2000-01-12 | $17.13 | $17.13 | 155,000 | — | — |
| 2000-01-11 | $17.75 | $17.75 | 175,600 | — | — |
| 2000-01-10 | $17.94 | $17.94 | 123,900 | — | — |
| 2000-01-07 | $17.88 | $17.88 | 134,000 | — | — |
| 2000-01-06 | $18.13 | $18.13 | 80,300 | — | — |
| 2000-01-05 | $18.19 | $18.19 | 138,800 | — | — |
| 2000-01-04 | $18.50 | $18.50 | 219,600 | — | — |
| 2000-01-03 | $18.81 | $18.81 | 170,300 | — | — |