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
- 1996-12-17 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 | $35.50 | $35.50 | 2,508,000 | — | — |
| 2000-12-28 | $35.77 | $35.77 | 1,673,200 | — | — |
| 2000-12-27 | $34.28 | $34.28 | 1,775,600 | — | — |
| 2000-12-26 | $32.72 | $32.72 | 1,444,000 | — | — |
| 2000-12-22 | $34.50 | $34.50 | 1,652,800 | — | — |
| 2000-12-21 | $30.80 | $30.80 | 1,036,000 | — | — |
| 2000-12-20 | $29.55 | $29.55 | 1,128,800 | — | — |
| 2000-12-19 | $30.56 | $30.56 | 1,214,400 | — | — |
| 2000-12-18 | $31.81 | $31.81 | 2,159,600 | — | — |
| 2000-12-15 | $31.88 | $31.87 | 1,984,400 | — | — |
| 2000-12-14 | $31.50 | $31.50 | 1,173,200 | — | — |
| 2000-12-13 | $31.53 | $31.53 | 1,159,600 | — | — |
| 2000-12-12 | $30.88 | $30.88 | 1,503,600 | — | — |
| 2000-12-11 | $31.23 | $31.23 | 1,736,000 | — | — |
| 2000-12-08 | $30.88 | $30.88 | 1,526,800 | — | — |
| 2000-12-07 | $30.06 | $30.06 | 876,800 | — | — |
| 2000-12-06 | $30.19 | $30.19 | 1,407,200 | — | — |
| 2000-12-05 | $29.64 | $29.64 | 1,309,200 | — | — |
| 2000-12-04 | $30.00 | $30.00 | 1,501,600 | — | — |
| 2000-12-01 | $28.70 | $28.70 | 3,324,000 | — | — |
| 2000-11-30 | $28.09 | $28.09 | 1,245,200 | — | — |
| 2000-11-29 | $25.69 | $25.69 | 1,116,400 | — | — |
| 2000-11-28 | $26.38 | $26.38 | 1,803,600 | — | — |
| 2000-11-27 | $27.56 | $27.56 | 1,516,400 | — | — |
| 2000-11-24 | $26.09 | $26.09 | 585,200 | — | — |
| 2000-11-22 | $25.41 | $25.41 | 1,696,000 | — | — |
| 2000-11-21 | $24.92 | $24.92 | 1,130,000 | — | — |
| 2000-11-20 | $24.22 | $24.22 | 2,232,000 | — | — |
| 2000-11-17 | $26.56 | $26.56 | 1,063,600 | — | — |
| 2000-11-16 | $27.22 | $27.22 | 1,325,600 | — | — |
| 2000-11-15 | $28.02 | $28.02 | 1,831,200 | — | — |
| 2000-11-14 | $26.28 | $26.28 | 2,342,400 | — | — |
| 2000-11-13 | $25.55 | $25.55 | 1,894,800 | — | — |
| 2000-11-10 | $28.22 | $28.22 | 2,092,800 | — | — |
| 2000-11-09 | $28.64 | $28.64 | 3,266,000 | — | — |
| 2000-11-08 | $28.50 | $28.50 | 3,077,600 | — | — |
| 2000-11-07 | $25.88 | $25.87 | 1,913,600 | — | — |
| 2000-11-06 | $24.55 | $24.55 | 2,030,000 | — | — |
| 2000-11-03 | $24.19 | $24.19 | 1,551,200 | — | — |
| 2000-11-02 | $24.05 | $24.05 | 1,754,000 | — | — |
| 2000-11-01 | $22.73 | $22.73 | 2,972,400 | — | — |
| 2000-10-31 | $24.06 | $24.06 | 3,937,600 | — | — |
| 2000-10-30 | $22.44 | $22.44 | 4,653,600 | — | — |
| 2000-10-27 | $22.63 | $22.62 | 3,778,800 | — | — |
| 2000-10-26 | $25.72 | $25.72 | 1,198,800 | — | — |
| 2000-10-25 | $26.48 | $26.48 | 1,636,400 | — | — |
| 2000-10-24 | $26.33 | $26.33 | 4,793,200 | — | — |
| 2000-10-23 | $24.89 | $24.89 | 7,916,400 | — | — |
| 2000-10-20 | $28.23 | $28.23 | 9,498,000 | — | — |
| 2000-10-19 | $34.19 | $34.19 | 1,871,200 | — | — |
| 2000-10-18 | $33.84 | $33.84 | 2,733,200 | — | — |
| 2000-10-17 | $32.77 | $32.77 | 2,312,000 | — | — |
| 2000-10-16 | $33.47 | $33.47 | 4,117,600 | — | — |
| 2000-10-13 | $30.44 | $30.44 | 2,006,000 | — | — |
| 2000-10-12 | $31.39 | $31.39 | 2,344,400 | — | — |
| 2000-10-11 | $32.38 | $32.38 | 1,978,400 | — | — |
| 2000-10-10 | $30.94 | $30.94 | 1,548,800 | — | — |
| 2000-10-09 | $30.47 | $30.47 | 745,200 | — | — |
| 2000-10-06 | $31.13 | $31.13 | 2,146,000 | — | — |
| 2000-10-05 | $30.53 | $30.53 | 2,122,400 | — | — |
| 2000-10-04 | $29.72 | $29.72 | 1,660,800 | — | — |
| 2000-10-03 | $29.17 | $29.17 | 1,958,000 | — | — |
| 2000-10-02 | $29.66 | $29.66 | 2,510,800 | — | — |
| 2000-09-29 | $28.69 | $28.69 | 3,240,400 | — | — |
| 2000-09-28 | $29.78 | $29.78 | 2,285,200 | — | — |
| 2000-09-27 | $29.72 | $29.72 | 3,417,200 | — | — |
| 2000-09-26 | $27.78 | $27.78 | 1,940,000 | — | — |
| 2000-09-25 | $26.98 | $26.98 | 1,728,000 | — | — |
| 2000-09-22 | $26.91 | $26.91 | 3,237,600 | — | — |
| 2000-09-21 | $25.00 | $25.00 | 2,943,600 | — | — |
| 2000-09-20 | $26.25 | $26.25 | 2,495,600 | — | — |
| 2000-09-19 | $26.22 | $26.22 | 4,908,400 | — | — |
| 2000-09-18 | $24.71 | $24.71 | 7,186,400 | — | — |
| 2000-09-15 | $28.95 | $28.95 | 1,961,600 | — | — |
| 2000-09-14 | $29.98 | $29.98 | 2,085,200 | — | — |
| 2000-09-13 | $29.75 | $29.75 | 2,150,400 | — | — |
| 2000-09-12 | $30.94 | $30.94 | 1,691,200 | — | — |
| 2000-09-11 | $31.44 | $31.44 | 1,785,200 | — | — |
| 2000-09-08 | $31.95 | $31.95 | 1,320,400 | — | — |
| 2000-09-07 | $31.83 | $31.83 | 2,062,000 | — | — |
| 2000-09-06 | $32.58 | $32.58 | 2,757,200 | — | — |
| 2000-09-05 | $32.44 | $32.44 | 3,888,400 | — | — |
| 2000-09-01 | $32.22 | $32.22 | 1,777,200 | — | — |
| 2000-08-31 | $30.94 | $30.94 | 2,326,800 | — | — |
| 2000-08-30 | $30.47 | $30.47 | 1,236,000 | — | — |
| 2000-08-29 | $30.00 | $30.00 | 2,268,800 | — | — |
| 2000-08-28 | $31.38 | $31.38 | 1,372,000 | — | — |
| 2000-08-25 | $29.69 | $29.69 | 1,345,600 | — | — |
| 2000-08-24 | $28.44 | $28.44 | 1,083,200 | — | — |
| 2000-08-23 | $29.47 | $29.47 | 870,400 | — | — |
| 2000-08-22 | $28.42 | $28.42 | 1,766,000 | — | — |
| 2000-08-21 | $27.94 | $27.94 | 1,373,200 | — | — |
| 2000-08-18 | $27.48 | $27.48 | 1,095,200 | — | — |
| 2000-08-17 | $26.94 | $26.94 | 1,017,200 | — | — |
| 2000-08-16 | $26.69 | $26.69 | 808,400 | — | — |
| 2000-08-15 | $26.77 | $26.77 | 1,434,400 | — | — |
| 2000-08-14 | $26.75 | $26.75 | 1,565,200 | — | — |
| 2000-08-11 | $26.50 | $26.50 | 2,288,400 | — | — |
| 2000-08-10 | $27.25 | $27.25 | 1,328,000 | — | — |
| 2000-08-09 | $27.81 | $27.81 | 1,415,600 | — | — |
| 2000-08-08 | $28.39 | $28.39 | 2,688,000 | — | — |
| 2000-08-07 | $28.97 | $28.97 | 2,612,800 | — | — |
| 2000-08-04 | $26.78 | $26.78 | 2,343,200 | — | — |
| 2000-08-03 | $25.75 | $25.75 | 2,341,600 | — | — |
| 2000-08-02 | $25.00 | $25.00 | 2,070,400 | — | — |
| 2000-08-01 | $26.44 | $26.44 | 2,114,000 | — | — |
| 2000-07-31 | $25.23 | $25.23 | 1,186,000 | — | — |
| 2000-07-28 | $25.28 | $25.28 | 1,142,400 | — | — |
| 2000-07-27 | $25.61 | $25.61 | 1,180,000 | — | — |
| 2000-07-26 | $25.50 | $25.50 | 2,162,800 | — | — |
| 2000-07-25 | $24.67 | $24.67 | 2,389,600 | — | — |
| 2000-07-24 | $25.41 | $25.41 | 1,023,600 | — | — |
| 2000-07-21 | $25.05 | $25.05 | 1,280,400 | — | — |
| 2000-07-20 | $25.50 | $25.50 | 2,189,200 | — | — |
| 2000-07-19 | $25.20 | $25.20 | 1,438,800 | — | — |
| 2000-07-18 | $25.73 | $25.73 | 2,845,200 | — | — |
| 2000-07-17 | $26.75 | $26.75 | 2,732,400 | — | — |
| 2000-07-14 | $25.98 | $25.98 | 2,091,200 | — | — |
| 2000-07-13 | $24.72 | $24.72 | 1,671,600 | — | — |
| 2000-07-12 | $24.41 | $24.41 | 3,138,400 | — | — |
| 2000-07-11 | $23.25 | $23.25 | 5,164,400 | — | — |
| 2000-07-10 | $20.25 | $20.25 | 1,620,400 | — | — |
| 2000-07-07 | $19.67 | $19.67 | 1,722,000 | — | — |
| 2000-07-06 | $19.42 | $19.42 | 2,774,800 | — | — |
| 2000-07-05 | $18.95 | $18.95 | 2,959,200 | — | — |
| 2000-07-03 | $18.53 | $18.53 | 1,366,400 | — | — |
| 2000-06-30 | $18.69 | $18.69 | 4,648,400 | — | — |
| 2000-06-29 | $18.13 | $18.13 | 2,052,800 | — | — |
| 2000-06-28 | $18.11 | $18.11 | 1,668,000 | — | — |
| 2000-06-27 | $17.69 | $17.69 | 1,528,800 | — | — |
| 2000-06-26 | $17.72 | $17.72 | 1,208,800 | — | — |
| 2000-06-23 | $17.50 | $17.50 | 1,338,000 | — | — |
| 2000-06-22 | $17.78 | $17.78 | 1,338,400 | — | — |
| 2000-06-21 | $18.41 | $18.41 | 3,402,400 | — | — |
| 2000-06-20 | $18.62 | $18.62 | 10,860,800 | — | — |
| 2000-06-19 | $17.47 | $17.47 | 1,579,600 | — | — |
| 2000-06-16 | $16.16 | $16.16 | 1,484,000 | — | — |
| 2000-06-15 | $16.16 | $16.16 | 1,213,200 | — | — |
| 2000-06-14 | $15.91 | $15.91 | 2,082,400 | — | — |
| 2000-06-13 | $15.25 | $15.25 | 1,171,600 | — | — |
| 2000-06-12 | $14.94 | $14.94 | 3,091,600 | — | — |
| 2000-06-09 | $15.39 | $15.39 | 677,200 | — | — |
| 2000-06-08 | $15.11 | $15.11 | 401,200 | — | — |
| 2000-06-07 | $15.25 | $15.25 | 1,014,800 | — | — |
| 2000-06-06 | $15.45 | $15.45 | 594,400 | — | — |
| 2000-06-05 | $15.84 | $15.84 | 1,875,200 | — | — |
| 2000-06-02 | $16.69 | $16.69 | 3,347,200 | — | — |
| 2000-06-01 | $17.19 | $17.19 | 1,468,800 | — | — |
| 2000-05-31 | $16.78 | $16.78 | 1,814,000 | — | — |
| 2000-05-30 | $17.13 | $17.12 | 1,669,200 | — | — |
| 2000-05-26 | $17.72 | $17.72 | 1,596,000 | — | — |
| 2000-05-25 | $17.31 | $17.31 | 1,927,600 | — | — |
| 2000-05-24 | $16.97 | $16.97 | 1,874,400 | — | — |
| 2000-05-23 | $15.17 | $15.17 | 657,600 | — | — |
| 2000-05-22 | $15.27 | $15.27 | 919,600 | — | — |
| 2000-05-19 | $15.41 | $15.41 | 1,313,600 | — | — |
| 2000-05-18 | $16.23 | $16.23 | 905,600 | — | — |
| 2000-05-17 | $16.97 | $16.97 | 925,600 | — | — |
| 2000-05-16 | $17.44 | $17.44 | 2,192,000 | — | — |
| 2000-05-15 | $16.63 | $16.63 | 2,397,600 | — | — |
| 2000-05-12 | $16.75 | $16.75 | 1,780,000 | — | — |
| 2000-05-11 | $15.52 | $15.52 | 1,078,400 | — | — |
| 2000-05-10 | $14.72 | $14.72 | 1,056,400 | — | — |
| 2000-05-09 | $15.06 | $15.06 | 1,092,800 | — | — |
| 2000-05-08 | $14.84 | $14.84 | 1,136,800 | — | — |
| 2000-05-05 | $14.91 | $14.91 | 985,600 | — | — |
| 2000-05-04 | $14.19 | $14.19 | 1,103,200 | — | — |
| 2000-05-03 | $14.08 | $14.08 | 934,000 | — | — |
| 2000-05-02 | $14.56 | $14.56 | 1,793,200 | — | — |
| 2000-05-01 | $14.77 | $14.77 | 1,070,000 | — | — |
| 2000-04-28 | $14.55 | $14.55 | 1,210,800 | — | — |
| 2000-04-27 | $14.75 | $14.75 | 1,296,000 | — | — |
| 2000-04-26 | $14.75 | $14.75 | 1,814,800 | — | — |
| 2000-04-25 | $14.31 | $14.31 | 2,314,400 | — | — |
| 2000-04-24 | $13.44 | $13.44 | 1,667,600 | — | — |
| 2000-04-20 | $13.41 | $13.41 | 1,328,400 | — | — |
| 2000-04-19 | $13.77 | $13.77 | 2,447,200 | — | — |
| 2000-04-18 | $14.00 | $14.00 | 3,228,800 | — | — |
| 2000-04-17 | $12.56 | $12.56 | 2,498,400 | — | — |
| 2000-04-14 | $11.13 | $11.13 | 1,940,400 | — | — |
| 2000-04-13 | $10.67 | $10.67 | 688,400 | — | — |
| 2000-04-12 | $10.53 | $10.53 | 1,093,200 | — | — |
| 2000-04-11 | $10.48 | $10.48 | 389,600 | — | — |
| 2000-04-10 | $10.38 | $10.38 | 339,200 | — | — |
| 2000-04-07 | $10.50 | $10.50 | 1,037,600 | — | — |
| 2000-04-06 | $10.36 | $10.36 | 1,136,400 | — | — |
| 2000-04-05 | $10.03 | $10.03 | 2,128,000 | — | — |
| 2000-04-04 | $9.59 | $9.59 | 806,800 | — | — |
| 2000-04-03 | $9.95 | $9.95 | 454,400 | — | — |
| 2000-03-31 | $9.94 | $9.94 | 600,000 | — | — |
| 2000-03-30 | $9.23 | $9.23 | 588,000 | — | — |
| 2000-03-29 | $9.25 | $9.25 | 414,400 | — | — |
| 2000-03-28 | $9.42 | $9.42 | 1,261,200 | — | — |
| 2000-03-27 | $8.86 | $8.86 | 233,200 | — | — |
| 2000-03-24 | $8.95 | $8.95 | 252,800 | — | — |
| 2000-03-23 | $9.19 | $9.19 | 814,800 | — | — |
| 2000-03-22 | $9.27 | $9.27 | 634,000 | — | — |
| 2000-03-21 | $8.94 | $8.94 | 433,200 | — | — |
| 2000-03-20 | $9.50 | $9.50 | 569,200 | — | — |
| 2000-03-17 | $9.92 | $9.92 | 438,800 | — | — |
| 2000-03-16 | $9.81 | $9.81 | 277,600 | — | — |
| 2000-03-15 | $9.05 | $9.05 | 286,800 | — | — |
| 2000-03-14 | $8.94 | $8.94 | 780,000 | — | — |
| 2000-03-13 | $9.17 | $9.17 | 196,400 | — | — |
| 2000-03-10 | $9.20 | $9.20 | 299,200 | — | — |
| 2000-03-09 | $9.39 | $9.39 | 510,000 | — | — |
| 2000-03-08 | $9.30 | $9.30 | 710,000 | — | — |
| 2000-03-07 | $9.22 | $9.22 | 824,400 | — | — |
| 2000-03-06 | $9.64 | $9.64 | 976,400 | — | — |
| 2000-03-03 | $9.22 | $9.22 | 952,000 | — | — |
| 2000-03-02 | $9.00 | $9.00 | 241,600 | — | — |
| 2000-03-01 | $8.97 | $8.97 | 441,200 | — | — |
| 2000-02-29 | $8.58 | $8.58 | 379,200 | — | — |
| 2000-02-28 | $8.53 | $8.53 | 228,000 | — | — |
| 2000-02-25 | $8.75 | $8.75 | 910,400 | — | — |
| 2000-02-24 | $8.77 | $8.77 | 372,400 | — | — |
| 2000-02-23 | $8.88 | $8.87 | 886,400 | — | — |
| 2000-02-22 | $8.81 | $8.81 | 204,400 | — | — |
| 2000-02-18 | $8.64 | $8.64 | 187,200 | — | — |
| 2000-02-17 | $8.83 | $8.83 | 857,600 | — | — |
| 2000-02-16 | $8.80 | $8.80 | 1,315,200 | — | — |
| 2000-02-15 | $8.72 | $8.72 | 570,000 | — | — |
| 2000-02-14 | $8.66 | $8.66 | 214,400 | — | — |
| 2000-02-11 | $8.83 | $8.83 | 336,800 | — | — |
| 2000-02-10 | $9.09 | $9.09 | 394,400 | — | — |
| 2000-02-09 | $9.03 | $9.03 | 886,400 | — | — |
| 2000-02-08 | $8.94 | $8.94 | 434,400 | — | — |
| 2000-02-07 | $8.86 | $8.86 | 767,600 | — | — |
| 2000-02-04 | $8.80 | $8.80 | 462,000 | — | — |
| 2000-02-03 | $8.61 | $8.61 | 496,800 | — | — |
| 2000-02-02 | $8.39 | $8.39 | 456,000 | — | — |
| 2000-02-01 | $8.38 | $8.38 | 214,000 | — | — |
| 2000-01-31 | $8.50 | $8.50 | 600,000 | — | — |
| 2000-01-28 | $8.41 | $8.41 | 1,078,000 | — | — |
| 2000-01-27 | $8.25 | $8.25 | 1,392,000 | — | — |
| 2000-01-26 | $9.00 | $9.00 | 1,582,000 | — | — |
| 2000-01-25 | $8.02 | $8.02 | 1,643,200 | — | — |
| 2000-01-24 | $7.94 | $7.94 | 371,200 | — | — |
| 2000-01-21 | $7.92 | $7.92 | 960,000 | — | — |
| 2000-01-20 | $7.92 | $7.92 | 332,000 | — | — |
| 2000-01-19 | $7.88 | $7.88 | 741,600 | — | — |
| 2000-01-18 | $7.92 | $7.92 | 485,200 | — | — |
| 2000-01-14 | $7.78 | $7.78 | 244,800 | — | — |
| 2000-01-13 | $8.14 | $8.14 | 700,000 | — | — |
| 2000-01-12 | $7.84 | $7.84 | 676,800 | — | — |
| 2000-01-11 | $7.88 | $7.88 | 575,600 | — | — |
| 2000-01-10 | $7.89 | $7.89 | 620,800 | — | — |
| 2000-01-07 | $7.75 | $7.75 | 1,608,400 | — | — |
| 2000-01-06 | $7.45 | $7.45 | 450,400 | — | — |
| 2000-01-05 | $7.42 | $7.42 | 624,000 | — | — |
| 2000-01-04 | $7.48 | $7.48 | 924,400 | — | — |
| 2000-01-03 | $7.50 | $7.50 | 394,800 | — | — |