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
- 1999-09-23 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 | $30.94 | $30.94 | 79,470 | — | — |
| 2000-12-28 | $29.38 | $29.38 | 43,090 | — | — |
| 2000-12-27 | $28.13 | $28.13 | 47,480 | — | — |
| 2000-12-26 | $26.88 | $26.88 | 36,110 | — | — |
| 2000-12-22 | $29.69 | $29.69 | 35,620 | — | — |
| 2000-12-21 | $29.06 | $29.06 | 35,940 | — | — |
| 2000-12-20 | $28.75 | $28.75 | 49,670 | — | — |
| 2000-12-19 | $31.25 | $31.25 | 56,220 | — | — |
| 2000-12-18 | $35.63 | $35.63 | 33,550 | — | — |
| 2000-12-15 | $33.13 | $33.13 | 41,580 | — | — |
| 2000-12-14 | $36.56 | $36.56 | 19,270 | — | — |
| 2000-12-13 | $41.25 | $41.25 | 71,890 | — | — |
| 2000-12-12 | $37.50 | $37.50 | 35,210 | — | — |
| 2000-12-11 | $33.75 | $33.75 | 43,260 | — | — |
| 2000-12-08 | $29.06 | $29.06 | 17,830 | — | — |
| 2000-12-07 | $28.75 | $28.75 | 20,750 | — | — |
| 2000-12-06 | $28.75 | $28.75 | 46,370 | — | — |
| 2000-12-05 | $30.00 | $30.00 | 58,810 | — | — |
| 2000-12-04 | $20.63 | $20.63 | 92,040 | — | — |
| 2000-12-01 | $23.13 | $23.13 | 78,310 | — | — |
| 2000-11-30 | $25.31 | $25.31 | 84,520 | — | — |
| 2000-11-29 | $30.94 | $30.94 | 65,440 | — | — |
| 2000-11-28 | $31.25 | $31.25 | 23,670 | — | — |
| 2000-11-27 | $37.50 | $37.50 | 33,840 | — | — |
| 2000-11-24 | $40.00 | $40.00 | 24,910 | — | — |
| 2000-11-22 | $29.69 | $29.69 | 33,720 | — | — |
| 2000-11-21 | $36.25 | $36.25 | 20,870 | — | — |
| 2000-11-20 | $38.13 | $38.13 | 47,740 | — | — |
| 2000-11-17 | $37.50 | $37.50 | 17,060 | — | — |
| 2000-11-16 | $37.50 | $37.50 | 21,390 | — | — |
| 2000-11-15 | $38.75 | $38.75 | 29,840 | — | — |
| 2000-11-14 | $41.25 | $41.25 | 45,490 | — | — |
| 2000-11-13 | $44.06 | $44.06 | 24,470 | — | — |
| 2000-11-10 | $48.75 | $48.75 | 12,940 | — | — |
| 2000-11-09 | $50.63 | $50.63 | 22,080 | — | — |
| 2000-11-08 | $47.50 | $47.50 | 49,390 | — | — |
| 2000-11-07 | $56.25 | $56.25 | 35,390 | — | — |
| 2000-11-06 | $59.38 | $59.38 | 21,120 | — | — |
| 2000-11-03 | $60.00 | $60.00 | 12,860 | — | — |
| 2000-11-02 | $60.00 | $60.00 | 33,100 | — | — |
| 2000-11-01 | $61.56 | $61.56 | 25,200 | — | — |
| 2000-10-31 | $65.00 | $65.00 | 22,590 | — | — |
| 2000-10-30 | $61.56 | $61.56 | 17,490 | — | — |
| 2000-10-27 | $66.25 | $66.25 | 15,020 | — | — |
| 2000-10-26 | $66.25 | $66.25 | 19,480 | — | — |
| 2000-10-25 | $69.38 | $69.38 | 13,610 | — | — |
| 2000-10-24 | $70.00 | $70.00 | 15,530 | — | — |
| 2000-10-23 | $72.50 | $72.50 | 21,080 | — | — |
| 2000-10-20 | $72.50 | $72.50 | 51,980 | — | — |
| 2000-10-19 | $65.00 | $65.00 | 32,290 | — | — |
| 2000-10-18 | $61.25 | $61.25 | 24,010 | — | — |
| 2000-10-17 | $68.13 | $68.13 | 36,470 | — | — |
| 2000-10-16 | $72.97 | $72.97 | 23,680 | — | — |
| 2000-10-13 | $73.75 | $73.75 | 22,040 | — | — |
| 2000-10-12 | $73.13 | $73.13 | 31,180 | — | — |
| 2000-10-11 | $78.75 | $78.75 | 36,690 | — | — |
| 2000-10-10 | $80.63 | $80.63 | 41,540 | — | — |
| 2000-10-09 | $70.63 | $70.63 | 28,850 | — | — |
| 2000-10-06 | $73.13 | $73.13 | 25,200 | — | — |
| 2000-10-05 | $75.63 | $75.63 | 18,360 | — | — |
| 2000-10-04 | $80.00 | $80.00 | 32,760 | — | — |
| 2000-10-03 | $80.00 | $80.00 | 24,140 | — | — |
| 2000-10-02 | $82.50 | $82.50 | 30,760 | — | — |
| 2000-09-29 | $94.06 | $94.06 | 51,050 | — | — |
| 2000-09-28 | $87.50 | $87.50 | 43,880 | — | — |
| 2000-09-27 | $72.50 | $72.50 | 53,830 | — | — |
| 2000-09-26 | $80.63 | $80.63 | 69,380 | — | — |
| 2000-09-25 | $88.13 | $88.13 | 21,320 | — | — |
| 2000-09-22 | $91.25 | $91.25 | 29,040 | — | — |
| 2000-09-21 | $93.75 | $93.75 | 49,830 | — | — |
| 2000-09-20 | $97.50 | $97.50 | 53,320 | — | — |
| 2000-09-19 | $103.75 | $103.75 | 46,680 | — | — |
| 2000-09-18 | $105.00 | $105.00 | 37,490 | — | — |
| 2000-09-15 | $118.75 | $118.75 | 61,180 | — | — |
| 2000-09-14 | $123.75 | $123.75 | 58,190 | — | — |
| 2000-09-13 | $111.25 | $111.25 | 49,330 | — | — |
| 2000-09-12 | $120.00 | $120.00 | 77,870 | — | — |
| 2000-09-11 | $111.25 | $111.25 | 39,160 | — | — |
| 2000-09-08 | $110.00 | $110.00 | 50,830 | — | — |
| 2000-09-07 | $116.88 | $116.88 | 41,050 | — | — |
| 2000-09-06 | $115.00 | $115.00 | 49,420 | — | — |
| 2000-09-05 | $122.50 | $122.50 | 103,460 | — | — |
| 2000-09-01 | $136.25 | $136.25 | 140,960 | — | — |
| 2000-08-31 | $130.63 | $130.63 | 183,660 | — | — |
| 2000-08-30 | $115.00 | $115.00 | 118,400 | — | — |
| 2000-08-29 | $98.75 | $98.75 | 87,820 | — | — |
| 2000-08-28 | $95.00 | $95.00 | 44,010 | — | — |
| 2000-08-25 | $88.13 | $88.13 | 33,750 | — | — |
| 2000-08-24 | $91.25 | $91.25 | 29,910 | — | — |
| 2000-08-23 | $91.88 | $91.88 | 32,080 | — | — |
| 2000-08-22 | $94.38 | $94.38 | 72,010 | — | — |
| 2000-08-21 | $90.63 | $90.63 | 74,460 | — | — |
| 2000-08-18 | $86.88 | $86.88 | 58,060 | — | — |
| 2000-08-17 | $77.50 | $77.50 | 22,560 | — | — |
| 2000-08-16 | $78.75 | $78.75 | 27,150 | — | — |
| 2000-08-15 | $78.13 | $78.13 | 34,850 | — | — |
| 2000-08-14 | $76.25 | $76.25 | 56,010 | — | — |
| 2000-08-11 | $80.63 | $80.63 | 122,430 | — | — |
| 2000-08-10 | $78.44 | $78.44 | 202,450 | — | — |
| 2000-08-09 | $72.19 | $72.19 | 208,120 | — | — |
| 2000-08-08 | $86.25 | $86.25 | 62,370 | — | — |
| 2000-08-07 | $86.25 | $86.25 | 109,620 | — | — |
| 2000-08-04 | $69.38 | $69.38 | 107,430 | — | — |
| 2000-08-03 | $72.50 | $72.50 | 60,990 | — | — |
| 2000-08-02 | $78.75 | $78.75 | 48,120 | — | — |
| 2000-08-01 | $81.25 | $81.25 | 35,790 | — | — |
| 2000-07-31 | $81.88 | $81.88 | 65,780 | — | — |
| 2000-07-28 | $85.00 | $85.00 | 53,410 | — | — |
| 2000-07-27 | $95.63 | $95.63 | 70,050 | — | — |
| 2000-07-26 | $113.75 | $113.75 | 43,190 | — | — |
| 2000-07-25 | $126.88 | $126.88 | 24,550 | — | — |
| 2000-07-24 | $123.13 | $123.13 | 41,610 | — | — |
| 2000-07-21 | $126.88 | $126.88 | 20,860 | — | — |
| 2000-07-20 | $138.75 | $138.75 | 24,290 | — | — |
| 2000-07-19 | $132.50 | $132.50 | 35,350 | — | — |
| 2000-07-18 | $143.13 | $143.13 | 57,320 | — | — |
| 2000-07-17 | $153.75 | $153.75 | 70,230 | — | — |
| 2000-07-14 | $144.38 | $144.38 | 41,450 | — | — |
| 2000-07-13 | $145.63 | $145.63 | 45,200 | — | — |
| 2000-07-12 | $145.00 | $145.00 | 62,260 | — | — |
| 2000-07-11 | $142.50 | $142.50 | 98,480 | — | — |
| 2000-07-10 | $151.25 | $151.25 | 127,310 | — | — |
| 2000-07-07 | $139.38 | $139.38 | 131,460 | — | — |
| 2000-07-06 | $130.00 | $130.00 | 90,980 | — | — |
| 2000-07-05 | $125.00 | $125.00 | 65,070 | — | — |
| 2000-07-03 | $125.63 | $125.63 | 37,350 | — | — |
| 2000-06-30 | $121.25 | $121.25 | 313,220 | — | — |
| 2000-06-29 | $112.50 | $112.50 | 34,580 | — | — |
| 2000-06-28 | $110.00 | $110.00 | 33,800 | — | — |
| 2000-06-27 | $110.63 | $110.63 | 29,620 | — | — |
| 2000-06-26 | $110.00 | $110.00 | 51,080 | — | — |
| 2000-06-23 | $110.00 | $110.00 | 34,920 | — | — |
| 2000-06-22 | $118.75 | $118.75 | 99,550 | — | — |
| 2000-06-21 | $111.88 | $111.88 | 84,960 | — | — |
| 2000-06-20 | $106.25 | $106.25 | 73,740 | — | — |
| 2000-06-19 | $112.50 | $112.50 | 44,360 | — | — |
| 2000-06-16 | $116.25 | $116.25 | 41,910 | — | — |
| 2000-06-15 | $117.50 | $117.50 | 146,200 | — | — |
| 2000-06-14 | $115.63 | $115.63 | 91,360 | — | — |
| 2000-06-13 | $118.75 | $118.75 | 49,250 | — | — |
| 2000-06-12 | $125.63 | $125.63 | 32,250 | — | — |
| 2000-06-09 | $135.00 | $135.00 | 54,630 | — | — |
| 2000-06-08 | $138.13 | $138.13 | 55,210 | — | — |
| 2000-06-07 | $145.00 | $145.00 | 62,900 | — | — |
| 2000-06-06 | $146.25 | $146.25 | 98,640 | — | — |
| 2000-06-05 | $141.88 | $141.88 | 91,220 | — | — |
| 2000-06-02 | $132.50 | $132.50 | 59,730 | — | — |
| 2000-06-01 | $116.88 | $116.88 | 26,170 | — | — |
| 2000-05-31 | $116.88 | $116.88 | 41,810 | — | — |
| 2000-05-30 | $122.50 | $122.50 | 71,950 | — | — |
| 2000-05-26 | $105.00 | $105.00 | 22,890 | — | — |
| 2000-05-25 | $117.50 | $117.50 | 19,970 | — | — |
| 2000-05-24 | $125.63 | $125.63 | 21,150 | — | — |
| 2000-05-23 | $132.50 | $132.50 | 20,660 | — | — |
| 2000-05-22 | $132.50 | $132.50 | 23,990 | — | — |
| 2000-05-19 | $152.50 | $152.50 | 18,010 | — | — |
| 2000-05-18 | $166.25 | $166.25 | 10,860 | — | — |
| 2000-05-17 | $168.13 | $168.13 | 16,840 | — | — |
| 2000-05-16 | $172.50 | $172.50 | 40,630 | — | — |
| 2000-05-15 | $169.38 | $169.38 | 10,530 | — | — |
| 2000-05-12 | $167.50 | $167.50 | 12,080 | — | — |
| 2000-05-11 | $170.00 | $170.00 | 19,600 | — | — |
| 2000-05-10 | $177.50 | $177.50 | 41,460 | — | — |
| 2000-05-09 | $206.25 | $206.25 | 53,720 | — | — |
| 2000-05-08 | $210.00 | $210.00 | 65,820 | — | — |
| 2000-05-05 | $198.75 | $198.75 | 78,110 | — | — |
| 2000-05-04 | $169.38 | $169.38 | 13,340 | — | — |
| 2000-05-03 | $167.50 | $167.50 | 19,310 | — | — |
| 2000-05-02 | $180.00 | $180.00 | 48,420 | — | — |
| 2000-05-01 | $172.50 | $172.50 | 25,570 | — | — |
| 2000-04-28 | $166.25 | $166.25 | 20,260 | — | — |
| 2000-04-27 | $167.50 | $167.50 | 10,350 | — | — |
| 2000-04-26 | $170.63 | $170.63 | 29,170 | — | — |
| 2000-04-25 | $180.63 | $180.63 | 27,560 | — | — |
| 2000-04-24 | $150.00 | $150.00 | 12,840 | — | — |
| 2000-04-20 | $167.50 | $167.50 | 20,190 | — | — |
| 2000-04-19 | $176.88 | $176.88 | 72,490 | — | — |
| 2000-04-18 | $162.50 | $162.50 | 55,590 | — | — |
| 2000-04-17 | $132.50 | $132.50 | 39,270 | — | — |
| 2000-04-14 | $180.00 | $180.00 | 37,670 | — | — |
| 2000-04-13 | $200.00 | $200.00 | 46,320 | — | — |
| 2000-04-12 | $190.00 | $190.00 | 26,900 | — | — |
| 2000-04-11 | $236.25 | $236.25 | 47,030 | — | — |
| 2000-04-10 | $250.00 | $250.00 | 35,870 | — | — |
| 2000-04-07 | $300.00 | $300.00 | 43,010 | — | — |
| 2000-04-06 | $272.50 | $272.50 | 34,680 | — | — |
| 2000-04-05 | $272.50 | $272.50 | 64,510 | — | — |
| 2000-04-04 | $291.25 | $291.25 | 57,530 | — | — |
| 2000-04-03 | $325.00 | $325.00 | 23,960 | — | — |
| 2000-03-31 | $390.00 | $390.00 | 23,710 | — | — |
| 2000-03-30 | $363.59 | $363.59 | 38,400 | — | — |
| 2000-03-29 | $360.00 | $360.00 | 26,010 | — | — |
| 2000-03-28 | $388.75 | $388.75 | 12,490 | — | — |
| 2000-03-27 | $396.25 | $396.25 | 11,880 | — | — |
| 2000-03-24 | $400.00 | $400.00 | 9,960 | — | — |
| 2000-03-23 | $430.00 | $430.00 | 27,010 | — | — |
| 2000-03-22 | $426.25 | $426.25 | 64,340 | — | — |
| 2000-03-21 | $359.38 | $359.38 | 34,720 | — | — |
| 2000-03-20 | $380.00 | $380.00 | 25,940 | — | — |
| 2000-03-17 | $462.50 | $462.50 | 30,300 | — | — |
| 2000-03-16 | $476.25 | $476.25 | 28,070 | — | — |
| 2000-03-15 | $515.00 | $515.00 | 23,890 | — | — |
| 2000-03-14 | $555.00 | $555.00 | 26,460 | — | — |
| 2000-03-13 | $531.25 | $531.25 | 11,680 | — | — |
| 2000-03-10 | $575.00 | $575.00 | 19,180 | — | — |
| 2000-03-09 | $538.13 | $538.13 | 8,260 | — | — |
| 2000-03-08 | $546.25 | $546.25 | 31,540 | — | — |
| 2000-03-07 | $561.25 | $561.25 | 19,060 | — | — |
| 2000-03-06 | $635.63 | $635.63 | 17,600 | — | — |
| 2000-03-03 | $685.00 | $685.00 | 27,350 | — | — |
| 2000-03-02 | $628.75 | $628.75 | 38,100 | — | — |
| 2000-03-01 | $615.00 | $615.00 | 18,330 | — | — |
| 2000-02-29 | $563.75 | $563.75 | 22,100 | — | — |
| 2000-02-28 | $500.63 | $500.63 | 26,730 | — | — |
| 2000-02-25 | $536.88 | $536.88 | 35,460 | — | — |
| 2000-02-24 | $531.25 | $531.25 | 45,420 | — | — |
| 2000-02-23 | $471.25 | $471.25 | 19,130 | — | — |
| 2000-02-22 | $442.50 | $442.50 | 15,000 | — | — |
| 2000-02-18 | $457.50 | $457.50 | 19,530 | — | — |
| 2000-02-17 | $451.25 | $451.25 | 10,840 | — | — |
| 2000-02-16 | $440.00 | $440.00 | 31,670 | — | — |
| 2000-02-15 | $435.00 | $435.00 | 18,400 | — | — |
| 2000-02-14 | $429.38 | $429.38 | 15,110 | — | — |
| 2000-02-11 | $430.00 | $430.00 | 14,180 | — | — |
| 2000-02-10 | $435.00 | $435.00 | 18,580 | — | — |
| 2000-02-09 | $430.00 | $430.00 | 20,910 | — | — |
| 2000-02-08 | $423.75 | $423.75 | 27,500 | — | — |
| 2000-02-07 | $402.66 | $402.66 | 37,620 | — | — |
| 2000-02-04 | $386.56 | $386.56 | 12,360 | — | — |
| 2000-02-03 | $380.00 | $380.00 | 16,580 | — | — |
| 2000-02-02 | $371.25 | $371.25 | 15,490 | — | — |
| 2000-02-01 | $383.75 | $383.75 | 19,490 | — | — |
| 2000-01-31 | $346.25 | $346.25 | 25,560 | — | — |
| 2000-01-28 | $351.25 | $351.25 | 37,250 | — | — |
| 2000-01-27 | $405.00 | $405.00 | 76,320 | — | — |
| 2000-01-26 | $432.50 | $432.50 | 46,310 | — | — |
| 2000-01-25 | $435.00 | $435.00 | 41,820 | — | — |
| 2000-01-24 | $422.50 | $422.50 | 85,630 | — | — |
| 2000-01-21 | $404.38 | $404.38 | 122,850 | — | — |
| 2000-01-20 | $360.63 | $360.63 | 91,890 | — | — |
| 2000-01-19 | $296.25 | $296.25 | 90,870 | — | — |
| 2000-01-18 | $267.50 | $267.50 | 51,300 | — | — |
| 2000-01-14 | $288.75 | $288.75 | 50,610 | — | — |
| 2000-01-13 | $291.25 | $291.25 | 36,610 | — | — |
| 2000-01-12 | $305.00 | $305.00 | 21,750 | — | — |
| 2000-01-11 | $332.50 | $332.50 | 12,760 | — | — |
| 2000-01-10 | $347.50 | $347.50 | 29,640 | — | — |
| 2000-01-07 | $322.50 | $322.50 | 52,250 | — | — |
| 2000-01-06 | $328.13 | $328.13 | 13,230 | — | — |
| 2000-01-05 | $357.50 | $357.50 | 24,760 | — | — |
| 2000-01-04 | $362.50 | $362.50 | 26,400 | — | — |
| 2000-01-03 | $363.75 | $363.75 | 17,370 | — | — |