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
- 1999-10-27 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 | $38.98 | $38.98 | 52 | — | — |
| 2000-12-28 | $38.98 | $38.98 | 315 | — | — |
| 2000-12-27 | $38.98 | $38.98 | 0 | — | — |
| 2000-12-26 | $38.98 | $38.98 | 554 | — | — |
| 2000-12-22 | $38.98 | $38.98 | 260 | — | — |
| 2000-12-21 | $34.46 | $34.46 | 42 | — | — |
| 2000-12-20 | $38.98 | $38.98 | 152 | — | — |
| 2000-12-19 | $36.00 | $36.00 | 531 | — | — |
| 2000-12-18 | $36.00 | $36.00 | 1,038 | — | — |
| 2000-12-15 | $40.46 | $40.46 | 21 | — | — |
| 2000-12-14 | $42.00 | $42.00 | 38 | — | — |
| 2000-12-13 | $43.20 | $43.20 | 15 | — | — |
| 2000-12-12 | $43.20 | $43.20 | 0 | — | — |
| 2000-12-11 | $43.20 | $43.20 | 1,179 | — | — |
| 2000-12-08 | $38.98 | $38.98 | 829 | — | — |
| 2000-12-07 | $42.00 | $42.00 | 1,383 | — | — |
| 2000-12-06 | $38.40 | $38.40 | 167 | — | — |
| 2000-12-05 | $40.46 | $40.46 | 206 | — | — |
| 2000-12-04 | $36.00 | $36.00 | 79 | — | — |
| 2000-12-01 | $36.00 | $36.00 | 365 | — | — |
| 2000-11-30 | $36.00 | $36.00 | 573 | — | — |
| 2000-11-29 | $35.04 | $35.04 | 208 | — | — |
| 2000-11-28 | $34.46 | $34.46 | 688 | — | — |
| 2000-11-27 | $35.04 | $35.04 | 219 | — | — |
| 2000-11-24 | $34.46 | $34.46 | 760 | — | — |
| 2000-11-22 | $34.46 | $34.46 | 0 | — | — |
| 2000-11-21 | $34.46 | $34.46 | 63 | — | — |
| 2000-11-20 | $34.46 | $34.46 | 269 | — | — |
| 2000-11-17 | $43.20 | $43.20 | 417 | — | — |
| 2000-11-16 | $36.00 | $36.00 | 0 | — | — |
| 2000-11-15 | $36.00 | $36.00 | 0 | — | — |
| 2000-11-14 | $36.00 | $36.00 | 1,667 | — | — |
| 2000-11-13 | $38.40 | $38.40 | 0 | — | — |
| 2000-11-10 | $38.40 | $38.40 | 0 | — | — |
| 2000-11-09 | $38.40 | $38.40 | 0 | — | — |
| 2000-11-08 | $38.40 | $38.40 | 23 | — | — |
| 2000-11-07 | $38.98 | $38.98 | 79 | — | — |
| 2000-11-06 | $37.49 | $37.49 | 19 | — | — |
| 2000-11-03 | $34.46 | $34.46 | 0 | — | — |
| 2000-11-02 | $34.46 | $34.46 | 83 | — | — |
| 2000-11-01 | $37.49 | $37.49 | 656 | — | — |
| 2000-10-31 | $36.00 | $36.00 | 0 | — | — |
| 2000-10-30 | $36.00 | $36.00 | 208 | — | — |
| 2000-10-27 | $36.00 | $36.00 | 0 | — | — |
| 2000-10-26 | $36.00 | $36.00 | 469 | — | — |
| 2000-10-25 | $30.00 | $30.00 | 0 | — | — |
| 2000-10-24 | $30.00 | $30.00 | 19 | — | — |
| 2000-10-23 | $36.00 | $36.00 | 0 | — | — |
| 2000-10-20 | $36.00 | $36.00 | 0 | — | — |
| 2000-10-19 | $36.00 | $36.00 | 52 | — | — |
| 2000-10-18 | $33.60 | $33.60 | 0 | — | — |
| 2000-10-17 | $33.60 | $33.60 | 0 | — | — |
| 2000-10-16 | $33.60 | $33.60 | 0 | — | — |
| 2000-10-13 | $33.60 | $33.60 | 0 | — | — |
| 2000-10-12 | $33.60 | $33.60 | 125 | — | — |
| 2000-10-11 | $32.98 | $32.98 | 0 | — | — |
| 2000-10-10 | $32.98 | $32.98 | 0 | — | — |
| 2000-10-09 | $32.98 | $32.98 | 365 | — | — |
| 2000-10-06 | $38.98 | $38.98 | 0 | — | — |
| 2000-10-05 | $38.98 | $38.98 | 340 | — | — |
| 2000-10-04 | $37.49 | $37.49 | 173 | — | — |
| 2000-10-03 | $36.00 | $36.00 | 813 | — | — |
| 2000-10-02 | $40.46 | $40.46 | 0 | — | — |
| 2000-09-29 | $40.46 | $40.46 | 92 | — | — |
| 2000-09-28 | $36.00 | $36.00 | 698 | — | — |
| 2000-09-27 | $31.20 | $31.20 | 63 | — | — |
| 2000-09-26 | $31.49 | $31.49 | 173 | — | — |
| 2000-09-25 | $30.00 | $30.00 | 1,302 | — | — |
| 2000-09-22 | $31.49 | $31.49 | 1,494 | — | — |
| 2000-09-21 | $33.60 | $33.60 | 1,396 | — | — |
| 2000-09-20 | $36.00 | $36.00 | 208 | — | — |
| 2000-09-19 | $38.98 | $38.98 | 396 | — | — |
| 2000-09-18 | $40.46 | $40.46 | 260 | — | — |
| 2000-09-15 | $38.98 | $38.98 | 135 | — | — |
| 2000-09-14 | $36.00 | $36.00 | 229 | — | — |
| 2000-09-13 | $36.00 | $36.00 | 1,131 | — | — |
| 2000-09-12 | $42.00 | $42.00 | 625 | — | — |
| 2000-09-11 | $32.98 | $32.98 | 188 | — | — |
| 2000-09-08 | $26.98 | $26.98 | 27 | — | — |
| 2000-09-07 | $26.98 | $26.98 | 0 | — | — |
| 2000-09-06 | $26.98 | $26.98 | 169 | — | — |
| 2000-09-05 | $29.28 | $29.28 | 121 | — | — |
| 2000-09-01 | $26.98 | $26.98 | 0 | — | — |
| 2000-08-31 | $26.98 | $26.98 | 63 | — | — |
| 2000-08-30 | $26.98 | $26.98 | 0 | — | — |
| 2000-08-29 | $26.98 | $26.98 | 240 | — | — |
| 2000-08-28 | $30.00 | $30.00 | 0 | — | — |
| 2000-08-25 | $30.00 | $30.00 | 146 | — | — |
| 2000-08-24 | $26.98 | $26.98 | 29 | — | — |
| 2000-08-23 | $26.98 | $26.98 | 63 | — | — |
| 2000-08-22 | $31.49 | $31.49 | 0 | — | — |
| 2000-08-21 | $31.49 | $31.49 | 156 | — | — |
| 2000-08-18 | $31.49 | $31.49 | 0 | — | — |
| 2000-08-17 | $31.49 | $31.49 | 0 | — | — |
| 2000-08-16 | $31.49 | $31.49 | 21 | — | — |
| 2000-08-15 | $38.98 | $38.98 | 0 | — | — |
| 2000-08-14 | $38.98 | $38.98 | 406 | — | — |
| 2000-08-11 | $31.49 | $31.49 | 1,173 | — | — |
| 2000-08-10 | $28.46 | $28.46 | 510 | — | — |
| 2000-08-09 | $28.46 | $28.46 | 271 | — | — |
| 2000-08-08 | $26.88 | $26.88 | 1,385 | — | — |
| 2000-08-07 | $26.98 | $26.98 | 0 | — | — |
| 2000-08-04 | $26.98 | $26.98 | 521 | — | — |
| 2000-08-03 | $26.98 | $26.98 | 208 | — | — |
| 2000-08-02 | $24.00 | $24.00 | 646 | — | — |
| 2000-08-01 | $23.52 | $23.52 | 83 | — | — |
| 2000-07-31 | $25.49 | $25.49 | 2 | — | — |
| 2000-07-28 | $25.49 | $25.49 | 0 | — | — |
| 2000-07-27 | $25.49 | $25.49 | 427 | — | — |
| 2000-07-26 | $23.52 | $23.52 | 21 | — | — |
| 2000-07-25 | $24.48 | $24.48 | 0 | — | — |
| 2000-07-24 | $24.48 | $24.48 | 565 | — | — |
| 2000-07-21 | $25.49 | $25.49 | 1,031 | — | — |
| 2000-07-20 | $25.49 | $25.49 | 385 | — | — |
| 2000-07-19 | $24.96 | $24.96 | 2,594 | — | — |
| 2000-07-18 | $24.00 | $24.00 | 1,406 | — | — |
| 2000-07-17 | $24.48 | $24.48 | 63 | — | — |
| 2000-07-14 | $24.00 | $24.00 | 135 | — | — |
| 2000-07-13 | $18.00 | $18.00 | 42 | — | — |
| 2000-07-12 | $18.00 | $18.00 | 396 | — | — |
| 2000-07-11 | $16.46 | $16.46 | 0 | — | — |
| 2000-07-10 | $16.46 | $16.46 | 63 | — | — |
| 2000-07-07 | $16.80 | $16.80 | 127 | — | — |
| 2000-07-06 | $16.80 | $16.80 | 0 | — | — |
| 2000-07-05 | $16.80 | $16.80 | 104 | — | — |
| 2000-07-03 | $18.00 | $18.00 | 0 | — | — |
| 2000-06-30 | $18.00 | $18.00 | 417 | — | — |
| 2000-06-29 | $14.88 | $14.88 | 521 | — | — |
| 2000-06-28 | $10.46 | $10.46 | 1,190 | — | — |
| 2000-06-27 | $16.46 | $16.46 | 0 | — | — |
| 2000-06-26 | $16.46 | $16.46 | 0 | — | — |
| 2000-06-23 | $16.46 | $16.46 | 0 | — | — |
| 2000-06-22 | $16.46 | $16.46 | 0 | — | — |
| 2000-06-21 | $16.46 | $16.46 | 125 | — | — |
| 2000-06-20 | $13.49 | $13.49 | 21 | — | — |
| 2000-06-19 | $14.40 | $14.40 | 0 | — | — |
| 2000-06-16 | $14.40 | $14.40 | 0 | — | — |
| 2000-06-15 | $14.40 | $14.40 | 0 | — | — |
| 2000-06-14 | $14.40 | $14.40 | 344 | — | — |
| 2000-06-13 | $14.40 | $14.40 | 2,115 | — | — |
| 2000-06-12 | $18.00 | $18.00 | 750 | — | — |
| 2000-06-09 | $18.00 | $18.00 | 0 | — | — |
| 2000-06-08 | $18.00 | $18.00 | 0 | — | — |
| 2000-06-07 | $18.00 | $18.00 | 0 | — | — |
| 2000-06-06 | $18.00 | $18.00 | 0 | — | — |
| 2000-06-05 | $18.00 | $18.00 | 406 | — | — |
| 2000-06-02 | $14.98 | $14.98 | 0 | — | — |
| 2000-06-01 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-31 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-30 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-26 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-25 | $14.98 | $14.98 | 83 | — | — |
| 2000-05-24 | $18.00 | $18.00 | 0 | — | — |
| 2000-05-23 | $18.00 | $18.00 | 0 | — | — |
| 2000-05-22 | $18.00 | $18.00 | 54 | — | — |
| 2000-05-19 | $18.00 | $18.00 | 279 | — | — |
| 2000-05-18 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-17 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-16 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-15 | $14.98 | $14.98 | 104 | — | — |
| 2000-05-12 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-11 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-10 | $14.98 | $14.98 | 0 | — | — |
| 2000-05-09 | $14.98 | $14.98 | 167 | — | — |
| 2000-05-08 | $19.49 | $19.49 | 104 | — | — |
| 2000-05-05 | $13.49 | $13.49 | 23 | — | — |
| 2000-05-04 | $13.49 | $13.49 | 63 | — | — |
| 2000-05-03 | $13.49 | $13.49 | 0 | — | — |
| 2000-05-02 | $13.49 | $13.49 | 0 | — | — |
| 2000-05-01 | $13.49 | $13.49 | 0 | — | — |
| 2000-04-28 | $13.49 | $13.49 | 10 | — | — |
| 2000-04-27 | $16.46 | $16.46 | 0 | — | — |
| 2000-04-26 | $16.46 | $16.46 | 0 | — | — |
| 2000-04-25 | $16.46 | $16.46 | 0 | — | — |
| 2000-04-24 | $16.46 | $16.46 | 1,090 | — | — |
| 2000-04-20 | $20.98 | $20.98 | 0 | — | — |
| 2000-04-19 | $20.98 | $20.98 | 0 | — | — |
| 2000-04-18 | $20.98 | $20.98 | 0 | — | — |
| 2000-04-17 | $20.98 | $20.98 | 329 | — | — |
| 2000-04-14 | $22.46 | $22.46 | 10 | — | — |
| 2000-04-13 | $19.49 | $19.49 | 0 | — | — |
| 2000-04-12 | $19.49 | $19.49 | 6 | — | — |
| 2000-04-11 | $24.00 | $24.00 | 0 | — | — |
| 2000-04-10 | $24.00 | $24.00 | 83 | — | — |
| 2000-04-07 | $24.00 | $24.00 | 0 | — | — |
| 2000-04-06 | $24.00 | $24.00 | 0 | — | — |
| 2000-04-05 | $24.00 | $24.00 | 0 | — | — |
| 2000-04-04 | $24.00 | $24.00 | 0 | — | — |
| 2000-04-03 | $24.00 | $24.00 | 0 | — | — |
| 2000-03-31 | $24.00 | $24.00 | 0 | — | — |
| 2000-03-30 | $24.00 | $24.00 | 458 | — | — |
| 2000-03-29 | $26.98 | $26.98 | 0 | — | — |
| 2000-03-28 | $26.98 | $26.98 | 0 | — | — |
| 2000-03-27 | $26.98 | $26.98 | 156 | — | — |
| 2000-03-24 | $19.49 | $19.49 | 0 | — | — |
| 2000-03-23 | $19.49 | $19.49 | 0 | — | — |
| 2000-03-22 | $19.49 | $19.49 | 106 | — | — |
| 2000-03-21 | $20.98 | $20.98 | 0 | — | — |
| 2000-03-20 | $20.98 | $20.98 | 0 | — | — |
| 2000-03-17 | $20.98 | $20.98 | 0 | — | — |
| 2000-03-16 | $20.98 | $20.98 | 0 | — | — |
| 2000-03-15 | $20.98 | $20.98 | 63 | — | — |
| 2000-03-14 | $19.49 | $19.49 | 0 | — | — |
| 2000-03-13 | $19.49 | $19.49 | 0 | — | — |
| 2000-03-10 | $19.49 | $19.49 | 206 | — | — |
| 2000-03-09 | $28.46 | $28.46 | 0 | — | — |
| 2000-03-08 | $28.46 | $28.46 | 104 | — | — |
| 2000-03-07 | $18.00 | $18.00 | 208 | — | — |
| 2000-03-06 | $20.98 | $20.98 | 0 | — | — |
| 2000-03-03 | $20.98 | $20.98 | 135 | — | — |
| 2000-03-02 | $25.49 | $25.49 | 0 | — | — |
| 2000-03-01 | $25.49 | $25.49 | 0 | — | — |
| 2000-02-29 | $25.49 | $25.49 | 0 | — | — |
| 2000-02-28 | $25.49 | $25.49 | 0 | — | — |
| 2000-02-25 | $25.49 | $25.49 | 2 | — | — |
| 2000-02-24 | $20.98 | $20.98 | 119 | — | — |
| 2000-02-23 | $20.98 | $20.98 | 198 | — | — |
| 2000-02-22 | $24.00 | $24.00 | 260 | — | — |
| 2000-02-18 | $25.49 | $25.49 | 38 | — | — |
| 2000-02-17 | $25.49 | $25.49 | 327 | — | — |
| 2000-02-16 | $22.46 | $22.46 | 0 | — | — |
| 2000-02-15 | $22.46 | $22.46 | 667 | — | — |
| 2000-02-14 | $20.98 | $20.98 | 0 | — | — |
| 2000-02-11 | $20.98 | $20.98 | 313 | — | — |
| 2000-02-10 | $24.00 | $24.00 | 1,140 | — | — |
| 2000-02-09 | $24.00 | $24.00 | 0 | — | — |
| 2000-02-08 | $24.00 | $24.00 | 958 | — | — |
| 2000-02-07 | $24.00 | $24.00 | 0 | — | — |
| 2000-02-04 | $24.00 | $24.00 | 208 | — | — |
| 2000-02-03 | $24.00 | $24.00 | 33 | — | — |
| 2000-02-02 | $24.00 | $24.00 | 15 | — | — |
| 2000-02-01 | $30.00 | $30.00 | 167 | — | — |
| 2000-01-31 | $22.46 | $22.46 | 625 | — | — |
| 2000-01-28 | $22.46 | $22.46 | 52 | — | — |
| 2000-01-27 | $24.00 | $24.00 | 1,135 | — | — |
| 2000-01-26 | $20.98 | $20.98 | 785 | — | — |
| 2000-01-25 | $25.49 | $25.49 | 729 | — | — |
| 2000-01-24 | $30.00 | $30.00 | 1,550 | — | — |
| 2000-01-21 | $25.49 | $25.49 | 227 | — | — |
| 2000-01-20 | $24.00 | $24.00 | 0 | — | — |
| 2000-01-19 | $24.00 | $24.00 | 313 | — | — |
| 2000-01-18 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-14 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-13 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-12 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-11 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-10 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-07 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-06 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-05 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-04 | $21.60 | $21.60 | 0 | — | — |
| 2000-01-03 | $21.60 | $21.60 | 0 | — | — |