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
- 1999-01-27 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 | $24.00 | $24.00 | 166,600 | — | — |
| 2000-12-28 | $23.00 | $23.00 | 239,900 | — | — |
| 2000-12-27 | $21.50 | $21.50 | 238,300 | — | — |
| 2000-12-26 | $22.25 | $22.25 | 86,300 | — | — |
| 2000-12-22 | $22.88 | $22.88 | 303,200 | — | — |
| 2000-12-21 | $20.31 | $20.31 | 308,300 | — | — |
| 2000-12-20 | $22.50 | $22.50 | 242,500 | — | — |
| 2000-12-19 | $23.75 | $23.75 | 133,700 | — | — |
| 2000-12-18 | $26.00 | $26.00 | 74,500 | — | — |
| 2000-12-15 | $26.50 | $26.50 | 315,200 | — | — |
| 2000-12-14 | $27.75 | $27.75 | 322,600 | — | — |
| 2000-12-13 | $29.19 | $29.19 | 434,300 | — | — |
| 2000-12-12 | $31.50 | $31.50 | 215,000 | — | — |
| 2000-12-11 | $32.19 | $32.19 | 83,300 | — | — |
| 2000-12-08 | $30.00 | $30.00 | 159,400 | — | — |
| 2000-12-07 | $28.06 | $28.06 | 157,700 | — | — |
| 2000-12-06 | $27.00 | $27.00 | 522,800 | — | — |
| 2000-12-05 | $26.94 | $26.94 | 705,300 | — | — |
| 2000-12-04 | $24.50 | $24.50 | 272,300 | — | — |
| 2000-12-01 | $22.94 | $22.94 | 248,200 | — | — |
| 2000-11-30 | $24.00 | $24.00 | 314,000 | — | — |
| 2000-11-29 | $23.75 | $23.75 | 380,100 | — | — |
| 2000-11-28 | $25.75 | $25.75 | 391,000 | — | — |
| 2000-11-27 | $29.38 | $29.38 | 301,800 | — | — |
| 2000-11-24 | $29.63 | $29.63 | 269,000 | — | — |
| 2000-11-22 | $24.25 | $24.25 | 632,300 | — | — |
| 2000-11-21 | $27.81 | $27.81 | 307,600 | — | — |
| 2000-11-20 | $28.25 | $28.25 | 383,400 | — | — |
| 2000-11-17 | $30.00 | $30.00 | 213,100 | — | — |
| 2000-11-16 | $29.25 | $29.25 | 216,600 | — | — |
| 2000-11-15 | $31.50 | $31.50 | 101,600 | — | — |
| 2000-11-14 | $33.56 | $33.56 | 203,100 | — | — |
| 2000-11-13 | $30.94 | $30.94 | 633,800 | — | — |
| 2000-11-10 | $32.25 | $32.25 | 190,000 | — | — |
| 2000-11-09 | $36.06 | $36.06 | 305,400 | — | — |
| 2000-11-08 | $37.88 | $37.88 | 237,500 | — | — |
| 2000-11-07 | $40.00 | $40.00 | 1,643,400 | — | — |
| 2000-11-06 | $38.69 | $38.69 | 337,500 | — | — |
| 2000-11-03 | $39.31 | $39.31 | 104,200 | — | — |
| 2000-11-02 | $40.13 | $40.13 | 447,600 | — | — |
| 2000-11-01 | $38.13 | $38.13 | 287,200 | — | — |
| 2000-10-31 | $40.50 | $40.50 | 937,900 | — | — |
| 2000-10-30 | $36.50 | $36.50 | 549,100 | — | — |
| 2000-10-27 | $41.50 | $41.50 | 166,300 | — | — |
| 2000-10-26 | $41.50 | $41.50 | 269,400 | — | — |
| 2000-10-25 | $41.19 | $41.19 | 62,400 | — | — |
| 2000-10-24 | $44.88 | $44.88 | 199,800 | — | — |
| 2000-10-23 | $44.25 | $44.25 | 48,500 | — | — |
| 2000-10-20 | $45.75 | $45.75 | 153,300 | — | — |
| 2000-10-19 | $42.94 | $42.94 | 75,000 | — | — |
| 2000-10-18 | $39.94 | $39.94 | 122,000 | — | — |
| 2000-10-17 | $40.06 | $40.06 | 78,100 | — | — |
| 2000-10-16 | $41.94 | $41.94 | 274,900 | — | — |
| 2000-10-13 | $41.06 | $41.06 | 299,900 | — | — |
| 2000-10-12 | $36.78 | $36.78 | 112,000 | — | — |
| 2000-10-11 | $38.44 | $38.44 | 123,100 | — | — |
| 2000-10-10 | $39.56 | $39.56 | 295,900 | — | — |
| 2000-10-09 | $42.88 | $42.88 | 201,600 | — | — |
| 2000-10-06 | $42.31 | $42.31 | 138,900 | — | — |
| 2000-10-05 | $43.00 | $43.00 | 130,600 | — | — |
| 2000-10-04 | $44.00 | $44.00 | 267,800 | — | — |
| 2000-10-03 | $44.75 | $44.75 | 481,600 | — | — |
| 2000-10-02 | $46.44 | $46.44 | 443,300 | — | — |
| 2000-09-29 | $49.50 | $49.50 | 176,200 | — | — |
| 2000-09-28 | $49.50 | $49.50 | 289,200 | — | — |
| 2000-09-27 | $49.00 | $49.00 | 633,300 | — | — |
| 2000-09-26 | $52.69 | $52.69 | 333,500 | — | — |
| 2000-09-25 | $51.19 | $51.19 | 924,500 | — | — |
| 2000-09-22 | $49.38 | $49.38 | 503,600 | — | — |
| 2000-09-21 | $50.13 | $50.13 | 1,155,300 | — | — |
| 2000-09-20 | $49.63 | $49.63 | 323,900 | — | — |
| 2000-09-19 | $50.00 | $50.00 | 238,300 | — | — |
| 2000-09-18 | $48.75 | $48.75 | 436,400 | — | — |
| 2000-09-15 | $50.50 | $50.50 | 617,900 | — | — |
| 2000-09-14 | $50.50 | $50.50 | 751,600 | — | — |
| 2000-09-13 | $48.38 | $48.38 | 499,600 | — | — |
| 2000-09-12 | $45.50 | $45.50 | 736,000 | — | — |
| 2000-09-11 | $43.06 | $43.06 | 253,600 | — | — |
| 2000-09-08 | $43.97 | $43.97 | 82,500 | — | — |
| 2000-09-07 | $46.25 | $46.25 | 175,900 | — | — |
| 2000-09-06 | $47.88 | $47.88 | 197,300 | — | — |
| 2000-09-05 | $51.00 | $51.00 | 540,800 | — | — |
| 2000-09-01 | $48.75 | $48.75 | 523,600 | — | — |
| 2000-08-31 | $46.31 | $46.31 | 241,300 | — | — |
| 2000-08-30 | $46.50 | $46.50 | 567,200 | — | — |
| 2000-08-29 | $45.00 | $45.00 | 281,700 | — | — |
| 2000-08-28 | $44.13 | $44.13 | 228,800 | — | — |
| 2000-08-25 | $45.00 | $45.00 | 406,000 | — | — |
| 2000-08-24 | $44.50 | $44.50 | 673,100 | — | — |
| 2000-08-23 | $40.50 | $40.50 | 154,300 | — | — |
| 2000-08-22 | $40.25 | $40.25 | 952,400 | — | — |
| 2000-08-21 | $38.63 | $38.63 | 41,500 | — | — |
| 2000-08-18 | $38.06 | $38.06 | 129,800 | — | — |
| 2000-08-17 | $37.38 | $37.38 | 79,400 | — | — |
| 2000-08-16 | $35.38 | $35.38 | 38,400 | — | — |
| 2000-08-15 | $35.13 | $35.13 | 24,200 | — | — |
| 2000-08-14 | $35.75 | $35.75 | 17,300 | — | — |
| 2000-08-11 | $34.69 | $34.69 | 148,300 | — | — |
| 2000-08-10 | $36.00 | $36.00 | 164,000 | — | — |
| 2000-08-09 | $37.00 | $37.00 | 649,300 | — | — |
| 2000-08-08 | $34.56 | $34.56 | 946,900 | — | — |
| 2000-08-07 | $31.13 | $31.13 | 89,500 | — | — |
| 2000-08-04 | $31.47 | $31.47 | 92,000 | — | — |
| 2000-08-03 | $31.75 | $31.75 | 114,100 | — | — |
| 2000-08-02 | $30.56 | $30.56 | 118,900 | — | — |
| 2000-08-01 | $32.00 | $32.00 | 74,500 | — | — |
| 2000-07-31 | $31.56 | $31.56 | 73,900 | — | — |
| 2000-07-28 | $30.50 | $30.50 | 71,100 | — | — |
| 2000-07-27 | $32.19 | $32.19 | 32,500 | — | — |
| 2000-07-26 | $33.00 | $33.00 | 98,400 | — | — |
| 2000-07-25 | $35.00 | $35.00 | 145,300 | — | — |
| 2000-07-24 | $35.63 | $35.63 | 40,700 | — | — |
| 2000-07-21 | $37.44 | $37.44 | 46,200 | — | — |
| 2000-07-20 | $38.63 | $38.63 | 237,500 | — | — |
| 2000-07-19 | $35.88 | $35.88 | 61,600 | — | — |
| 2000-07-18 | $39.00 | $39.00 | 94,600 | — | — |
| 2000-07-17 | $39.69 | $39.69 | 172,500 | — | — |
| 2000-07-14 | $38.00 | $38.00 | 561,300 | — | — |
| 2000-07-13 | $38.75 | $38.75 | 1,305,500 | — | — |
| 2000-07-12 | $31.94 | $31.94 | 273,700 | — | — |
| 2000-07-11 | $28.94 | $28.94 | 334,900 | — | — |
| 2000-07-10 | $28.63 | $28.63 | 147,700 | — | — |
| 2000-07-07 | $29.63 | $29.63 | 63,700 | — | — |
| 2000-07-06 | $28.75 | $28.75 | 88,700 | — | — |
| 2000-07-05 | $29.44 | $29.44 | 40,700 | — | — |
| 2000-07-03 | $29.88 | $29.88 | 12,400 | — | — |
| 2000-06-30 | $30.75 | $30.75 | 44,000 | — | — |
| 2000-06-29 | $30.00 | $30.00 | 631,700 | — | — |
| 2000-06-28 | $30.31 | $30.31 | 71,200 | — | — |
| 2000-06-27 | $29.69 | $29.69 | 66,300 | — | — |
| 2000-06-26 | $31.69 | $31.69 | 110,800 | — | — |
| 2000-06-23 | $30.94 | $30.94 | 78,700 | — | — |
| 2000-06-22 | $32.00 | $32.00 | 310,400 | — | — |
| 2000-06-21 | $29.88 | $29.88 | 665,500 | — | — |
| 2000-06-20 | $28.31 | $28.31 | 257,700 | — | — |
| 2000-06-19 | $27.56 | $27.56 | 86,700 | — | — |
| 2000-06-16 | $28.75 | $28.75 | 100,500 | — | — |
| 2000-06-15 | $29.88 | $29.88 | 327,600 | — | — |
| 2000-06-14 | $31.31 | $31.31 | 204,200 | — | — |
| 2000-06-13 | $31.44 | $31.44 | 128,700 | — | — |
| 2000-06-12 | $32.58 | $32.58 | 54,100 | — | — |
| 2000-06-09 | $33.38 | $33.38 | 137,900 | — | — |
| 2000-06-08 | $33.00 | $33.00 | 165,300 | — | — |
| 2000-06-07 | $34.50 | $34.50 | 53,300 | — | — |
| 2000-06-06 | $33.88 | $33.88 | 71,200 | — | — |
| 2000-06-05 | $36.19 | $36.19 | 257,100 | — | — |
| 2000-06-02 | $33.75 | $33.75 | 181,300 | — | — |
| 2000-06-01 | $30.06 | $30.06 | 116,800 | — | — |
| 2000-05-31 | $27.56 | $27.56 | 74,800 | — | — |
| 2000-05-30 | $27.25 | $27.25 | 270,700 | — | — |
| 2000-05-26 | $25.19 | $25.19 | 77,100 | — | — |
| 2000-05-25 | $27.88 | $27.88 | 82,300 | — | — |
| 2000-05-24 | $29.50 | $29.50 | 149,500 | — | — |
| 2000-05-23 | $29.00 | $29.00 | 256,100 | — | — |
| 2000-05-22 | $29.00 | $29.00 | 170,700 | — | — |
| 2000-05-19 | $28.88 | $28.88 | 83,300 | — | — |
| 2000-05-18 | $30.25 | $30.25 | 126,000 | — | — |
| 2000-05-17 | $29.25 | $29.25 | 82,000 | — | — |
| 2000-05-16 | $30.50 | $30.50 | 172,500 | — | — |
| 2000-05-15 | $30.94 | $30.94 | 207,500 | — | — |
| 2000-05-12 | $31.00 | $31.00 | 54,400 | — | — |
| 2000-05-11 | $31.06 | $31.06 | 156,200 | — | — |
| 2000-05-10 | $29.75 | $29.75 | 429,000 | — | — |
| 2000-05-09 | $32.13 | $32.13 | 346,500 | — | — |
| 2000-05-08 | $34.00 | $34.00 | 92,700 | — | — |
| 2000-05-05 | $36.25 | $36.25 | 68,500 | — | — |
| 2000-05-04 | $34.88 | $34.88 | 331,600 | — | — |
| 2000-05-03 | $35.75 | $35.75 | 296,400 | — | — |
| 2000-05-02 | $37.50 | $37.50 | 487,400 | — | — |
| 2000-05-01 | $39.50 | $39.50 | 118,300 | — | — |
| 2000-04-28 | $34.00 | $34.00 | 286,500 | — | — |
| 2000-04-27 | $32.25 | $32.25 | 108,500 | — | — |
| 2000-04-26 | $29.50 | $29.50 | 93,100 | — | — |
| 2000-04-25 | $31.50 | $31.50 | 57,500 | — | — |
| 2000-04-24 | $30.38 | $30.38 | 129,100 | — | — |
| 2000-04-20 | $35.13 | $35.13 | 221,600 | — | — |
| 2000-04-19 | $31.38 | $31.38 | 171,600 | — | — |
| 2000-04-18 | $29.75 | $29.75 | 149,500 | — | — |
| 2000-04-17 | $27.50 | $27.50 | 238,400 | — | — |
| 2000-04-14 | $24.00 | $24.00 | 479,300 | — | — |
| 2000-04-13 | $27.25 | $27.25 | 536,800 | — | — |
| 2000-04-12 | $29.00 | $29.00 | 390,300 | — | — |
| 2000-04-11 | $39.63 | $39.63 | 163,800 | — | — |
| 2000-04-10 | $44.63 | $44.63 | 355,600 | — | — |
| 2000-04-07 | $50.00 | $50.00 | 200,600 | — | — |
| 2000-04-06 | $47.25 | $47.25 | 316,500 | — | — |
| 2000-04-05 | $40.06 | $40.06 | 1,038,200 | — | — |
| 2000-04-04 | $35.00 | $35.00 | 497,800 | — | — |
| 2000-04-03 | $38.63 | $38.63 | 130,100 | — | — |
| 2000-03-31 | $47.13 | $47.13 | 450,700 | — | — |
| 2000-03-30 | $41.50 | $41.50 | 460,700 | — | — |
| 2000-03-29 | $49.00 | $49.00 | 451,500 | — | — |
| 2000-03-28 | $56.00 | $56.00 | 172,600 | — | — |
| 2000-03-27 | $61.69 | $61.69 | 157,600 | — | — |
| 2000-03-24 | $64.00 | $64.00 | 258,600 | — | — |
| 2000-03-23 | $62.50 | $62.50 | 147,300 | — | — |
| 2000-03-22 | $63.44 | $63.44 | 280,000 | — | — |
| 2000-03-21 | $58.75 | $58.75 | 337,300 | — | — |
| 2000-03-20 | $56.50 | $56.50 | 117,200 | — | — |
| 2000-03-17 | $62.88 | $62.88 | 202,100 | — | — |
| 2000-03-16 | $65.75 | $65.75 | 540,000 | — | — |
| 2000-03-15 | $68.75 | $68.75 | 547,900 | — | — |
| 2000-03-14 | $74.63 | $74.63 | 552,800 | — | — |
| 2000-03-13 | $83.00 | $83.00 | 823,500 | — | — |
| 2000-03-10 | $90.50 | $90.50 | 1,068,800 | — | — |
| 2000-03-09 | $69.88 | $69.88 | 1,313,800 | — | — |
| 2000-03-08 | $62.00 | $62.00 | 485,700 | — | — |
| 2000-03-07 | $61.50 | $61.50 | 1,144,100 | — | — |
| 2000-03-06 | $63.25 | $63.25 | 734,600 | — | — |
| 2000-03-03 | $55.75 | $55.75 | 164,200 | — | — |
| 2000-03-02 | $54.00 | $54.00 | 250,800 | — | — |
| 2000-03-01 | $52.63 | $52.63 | 90,500 | — | — |
| 2000-02-29 | $55.00 | $55.00 | 334,600 | — | — |
| 2000-02-28 | $56.00 | $56.00 | 414,600 | — | — |
| 2000-02-25 | $51.25 | $51.25 | 337,400 | — | — |
| 2000-02-24 | $44.75 | $44.75 | 366,100 | — | — |
| 2000-02-23 | $39.25 | $39.25 | 202,000 | — | — |
| 2000-02-22 | $37.75 | $37.75 | 203,000 | — | — |
| 2000-02-18 | $33.38 | $33.38 | 71,300 | — | — |
| 2000-02-17 | $35.19 | $35.19 | 146,300 | — | — |
| 2000-02-16 | $31.13 | $31.13 | 327,900 | — | — |
| 2000-02-15 | $30.81 | $30.81 | 212,000 | — | — |
| 2000-02-14 | $31.00 | $31.00 | 252,200 | — | — |
| 2000-02-11 | $33.88 | $33.88 | 50,200 | — | — |
| 2000-02-10 | $34.25 | $34.25 | 87,700 | — | — |
| 2000-02-09 | $36.00 | $36.00 | 108,100 | — | — |
| 2000-02-08 | $37.50 | $37.50 | 97,700 | — | — |
| 2000-02-07 | $35.69 | $35.69 | 80,700 | — | — |
| 2000-02-04 | $36.31 | $36.31 | 129,100 | — | — |
| 2000-02-03 | $35.00 | $35.00 | 320,800 | — | — |
| 2000-02-02 | $37.38 | $37.38 | 117,100 | — | — |
| 2000-02-01 | $32.88 | $32.88 | 181,400 | — | — |
| 2000-01-31 | $31.25 | $31.25 | 200,300 | — | — |
| 2000-01-28 | $28.00 | $28.00 | 352,000 | — | — |
| 2000-01-27 | $31.50 | $31.50 | 295,400 | — | — |
| 2000-01-26 | $34.00 | $34.00 | 165,900 | — | — |
| 2000-01-25 | $36.94 | $36.94 | 214,300 | — | — |
| 2000-01-24 | $33.38 | $33.38 | 965,900 | — | — |
| 2000-01-21 | $39.00 | $39.00 | 388,300 | — | — |
| 2000-01-20 | $39.50 | $39.50 | 577,200 | — | — |
| 2000-01-19 | $36.25 | $36.25 | 298,800 | — | — |
| 2000-01-18 | $34.00 | $34.00 | 317,500 | — | — |
| 2000-01-14 | $30.50 | $30.50 | 152,500 | — | — |
| 2000-01-13 | $30.25 | $30.25 | 584,800 | — | — |
| 2000-01-12 | $29.63 | $29.63 | 289,500 | — | — |
| 2000-01-11 | $27.38 | $27.38 | 252,000 | — | — |
| 2000-01-10 | $26.13 | $26.13 | 341,500 | — | — |
| 2000-01-07 | $25.13 | $25.13 | 376,000 | — | — |
| 2000-01-06 | $22.38 | $22.38 | 227,800 | — | — |
| 2000-01-05 | $21.75 | $21.75 | 371,600 | — | — |
| 2000-01-04 | $21.88 | $21.88 | 324,900 | — | — |
| 2000-01-03 | $23.88 | $23.88 | 270,600 | — | — |