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
- 1995-10-02 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 | $29.81 | $32.01 | 47,100 | — | — |
| 2000-12-28 | $29.94 | $32.15 | 43,300 | — | — |
| 2000-12-27 | $27.88 | $29.93 | 16,800 | — | — |
| 2000-12-26 | $27.50 | $29.53 | 20,800 | — | — |
| 2000-12-22 | $26.94 | $28.92 | 9,600 | — | — |
| 2000-12-21 | $27.25 | $29.26 | 11,200 | — | — |
| 2000-12-20 | $26.28 | $28.22 | 5,600 | — | — |
| 2000-12-19 | $27.77 | $29.81 | 2,100 | — | — |
| 2000-12-18 | $28.25 | $30.33 | 24,700 | — | — |
| 2000-12-15 | $28.59 | $30.70 | 52,600 | — | — |
| 2000-12-14 | $28.50 | $30.60 | 13,900 | — | — |
| 2000-12-13 | $28.94 | $31.07 | 6,600 | — | — |
| 2000-12-12 | $27.50 | $29.53 | 29,800 | — | — |
| 2000-12-11 | $28.44 | $30.54 | 50,400 | — | — |
| 2000-12-08 | $28.89 | $31.02 | 45,000 | — | — |
| 2000-12-07 | $27.38 | $29.39 | 59,300 | — | — |
| 2000-12-06 | $26.50 | $28.45 | 53,600 | — | — |
| 2000-12-05 | $26.50 | $28.45 | 14,900 | — | — |
| 2000-12-04 | $25.44 | $27.31 | 28,400 | — | — |
| 2000-12-01 | $24.75 | $26.58 | 42,100 | — | — |
| 2000-11-30 | $25.00 | $26.84 | 263,500 | — | — |
| 2000-11-29 | $24.81 | $26.64 | 7,000 | — | — |
| 2000-11-28 | $24.50 | $26.31 | 349,400 | — | — |
| 2000-11-27 | $24.38 | $26.17 | 15,700 | — | — |
| 2000-11-24 | $24.75 | $26.58 | 12,700 | — | — |
| 2000-11-22 | $24.56 | $26.37 | 52,200 | — | — |
| 2000-11-21 | $24.75 | $26.58 | 19,300 | — | — |
| 2000-11-20 | $24.00 | $25.77 | 58,200 | — | — |
| 2000-11-17 | $24.75 | $26.58 | 22,700 | — | — |
| 2000-11-16 | $24.94 | $26.78 | 138,700 | — | — |
| 2000-11-15 | $25.00 | $26.84 | 97,400 | — | — |
| 2000-11-14 | $25.25 | $27.11 | 74,500 | — | — |
| 2000-11-13 | $25.88 | $27.78 | 62,100 | — | — |
| 2000-11-10 | $25.75 | $27.65 | 76,600 | — | — |
| 2000-11-09 | $26.25 | $28.19 | 68,800 | — | — |
| 2000-11-08 | $27.13 | $29.13 | 27,200 | — | — |
| 2000-11-07 | $27.13 | $29.13 | 210,800 | — | — |
| 2000-11-06 | $27.50 | $29.53 | 31,800 | — | — |
| 2000-11-03 | $27.31 | $29.33 | 327,100 | — | — |
| 2000-11-02 | $28.00 | $30.07 | 22,200 | — | — |
| 2000-11-01 | $27.88 | $29.93 | 20,400 | — | — |
| 2000-10-31 | $27.94 | $30.00 | 141,800 | — | — |
| 2000-10-30 | $28.00 | $30.07 | 31,600 | — | — |
| 2000-10-27 | $28.44 | $30.54 | 31,800 | — | — |
| 2000-10-26 | $28.00 | $30.07 | 44,100 | — | — |
| 2000-10-25 | $28.94 | $31.07 | 7,800 | — | — |
| 2000-10-24 | $28.75 | $30.87 | 29,600 | — | — |
| 2000-10-23 | $28.75 | $30.87 | 26,900 | — | — |
| 2000-10-20 | $29.63 | $31.81 | 7,800 | — | — |
| 2000-10-19 | $28.25 | $30.33 | 17,400 | — | — |
| 2000-10-18 | $28.50 | $30.60 | 10,700 | — | — |
| 2000-10-17 | $28.81 | $30.94 | 36,300 | — | — |
| 2000-10-16 | $29.06 | $31.21 | 12,100 | — | — |
| 2000-10-13 | $29.38 | $31.54 | 44,400 | — | — |
| 2000-10-12 | $29.38 | $31.54 | 25,500 | — | — |
| 2000-10-11 | $30.00 | $32.21 | 48,100 | — | — |
| 2000-10-10 | $29.25 | $31.41 | 16,900 | — | — |
| 2000-10-09 | $29.44 | $31.61 | 14,100 | — | — |
| 2000-10-06 | $29.38 | $31.54 | 12,300 | — | — |
| 2000-10-05 | $29.31 | $31.47 | 7,700 | — | — |
| 2000-10-04 | $29.44 | $31.61 | 1,400 | — | — |
| 2000-10-03 | $29.38 | $31.40 | 16,500 | — | — |
| 2000-10-02 | $29.38 | $31.40 | 11,500 | — | — |
| 2000-09-29 | $29.38 | $31.40 | 30,900 | — | — |
| 2000-09-28 | $29.94 | $32.00 | 11,300 | — | — |
| 2000-09-27 | $29.75 | $31.80 | 6,500 | — | — |
| 2000-09-26 | $29.63 | $31.66 | 6,300 | — | — |
| 2000-09-25 | $29.63 | $31.66 | 26,700 | — | — |
| 2000-09-22 | $29.38 | $31.40 | 9,100 | — | — |
| 2000-09-21 | $30.50 | $32.60 | 25,600 | — | — |
| 2000-09-20 | $31.00 | $33.13 | 9,100 | — | — |
| 2000-09-19 | $31.00 | $33.13 | 4,200 | — | — |
| 2000-09-18 | $30.13 | $32.20 | 5,700 | — | — |
| 2000-09-15 | $30.75 | $32.87 | 44,800 | — | — |
| 2000-09-14 | $30.75 | $32.87 | 9,500 | — | — |
| 2000-09-13 | $29.75 | $31.80 | 1,500 | — | — |
| 2000-09-12 | $30.00 | $32.06 | 21,000 | — | — |
| 2000-09-11 | $30.25 | $32.33 | 29,500 | — | — |
| 2000-09-08 | $30.75 | $32.87 | 32,900 | — | — |
| 2000-09-07 | $29.38 | $31.40 | 4,400 | — | — |
| 2000-09-06 | $29.50 | $31.53 | 4,600 | — | — |
| 2000-09-05 | $29.63 | $31.66 | 10,200 | — | — |
| 2000-09-01 | $29.50 | $31.53 | 26,800 | — | — |
| 2000-08-31 | $30.94 | $33.07 | 20,900 | — | — |
| 2000-08-30 | $29.38 | $31.40 | 32,700 | — | — |
| 2000-08-29 | $29.19 | $31.20 | 33,700 | — | — |
| 2000-08-28 | $29.88 | $31.93 | 6,300 | — | — |
| 2000-08-25 | $29.63 | $31.66 | 39,400 | — | — |
| 2000-08-24 | $30.88 | $33.00 | 3,900 | — | — |
| 2000-08-23 | $30.81 | $32.93 | 8,300 | — | — |
| 2000-08-22 | $31.13 | $33.27 | 19,500 | — | — |
| 2000-08-21 | $31.44 | $33.60 | 2,900 | — | — |
| 2000-08-18 | $31.50 | $33.67 | 26,600 | — | — |
| 2000-08-17 | $31.94 | $34.14 | 9,500 | — | — |
| 2000-08-16 | $31.94 | $34.14 | 7,800 | — | — |
| 2000-08-15 | $31.50 | $33.67 | 22,100 | — | — |
| 2000-08-14 | $31.75 | $33.94 | 3,200 | — | — |
| 2000-08-11 | $31.75 | $33.94 | 6,000 | — | — |
| 2000-08-10 | $31.75 | $33.94 | 13,100 | — | — |
| 2000-08-09 | $31.88 | $34.07 | 3,100 | — | — |
| 2000-08-08 | $31.56 | $33.73 | 21,900 | — | — |
| 2000-08-07 | $31.63 | $33.80 | 11,000 | — | — |
| 2000-08-04 | $32.00 | $34.20 | 23,700 | — | — |
| 2000-08-03 | $31.75 | $33.94 | 11,400 | — | — |
| 2000-08-02 | $31.50 | $33.67 | 18,400 | — | — |
| 2000-08-01 | $31.31 | $33.47 | 7,500 | — | — |
| 2000-07-31 | $31.88 | $34.07 | 41,200 | — | — |
| 2000-07-28 | $30.88 | $33.00 | 14,800 | — | — |
| 2000-07-27 | $31.25 | $33.40 | 8,300 | — | — |
| 2000-07-26 | $31.94 | $34.14 | 39,000 | — | — |
| 2000-07-25 | $31.00 | $33.13 | 72,300 | — | — |
| 2000-07-24 | $30.38 | $32.47 | 18,700 | — | — |
| 2000-07-21 | $30.31 | $32.40 | 77,800 | — | — |
| 2000-07-20 | $30.25 | $32.33 | 12,300 | — | — |
| 2000-07-19 | $30.19 | $32.27 | 8,500 | — | — |
| 2000-07-18 | $30.56 | $32.67 | 14,400 | — | — |
| 2000-07-17 | $31.19 | $33.33 | 24,800 | — | — |
| 2000-07-14 | $31.25 | $33.40 | 20,400 | — | — |
| 2000-07-13 | $31.38 | $33.53 | 72,700 | — | — |
| 2000-07-12 | $30.13 | $32.20 | 22,300 | — | — |
| 2000-07-11 | $30.13 | $32.20 | 94,600 | — | — |
| 2000-07-10 | $29.50 | $31.53 | 25,500 | — | — |
| 2000-07-07 | $29.75 | $31.80 | 34,600 | — | — |
| 2000-07-06 | $29.81 | $31.86 | 26,400 | — | — |
| 2000-07-05 | $30.00 | $32.06 | 21,200 | — | — |
| 2000-07-03 | $30.00 | $32.06 | 15,900 | — | — |
| 2000-06-30 | $31.50 | $33.52 | 157,200 | — | — |
| 2000-06-29 | $30.13 | $32.06 | 32,800 | — | — |
| 2000-06-28 | $29.88 | $31.79 | 18,300 | — | — |
| 2000-06-27 | $29.00 | $30.86 | 8,000 | — | — |
| 2000-06-26 | $29.63 | $31.53 | 23,100 | — | — |
| 2000-06-23 | $29.63 | $31.53 | 10,500 | — | — |
| 2000-06-22 | $29.00 | $30.86 | 29,600 | — | — |
| 2000-06-21 | $30.44 | $32.39 | 38,500 | — | — |
| 2000-06-20 | $29.06 | $30.93 | 5,700 | — | — |
| 2000-06-19 | $28.56 | $30.40 | 26,900 | — | — |
| 2000-06-16 | $28.81 | $30.66 | 43,200 | — | — |
| 2000-06-15 | $28.56 | $30.40 | 23,100 | — | — |
| 2000-06-14 | $28.25 | $30.06 | 17,200 | — | — |
| 2000-06-13 | $27.88 | $29.67 | 15,600 | — | — |
| 2000-06-12 | $28.19 | $30.00 | 400 | — | — |
| 2000-06-09 | $27.88 | $29.67 | 18,300 | — | — |
| 2000-06-08 | $28.25 | $30.06 | 52,400 | — | — |
| 2000-06-07 | $28.19 | $30.00 | 16,100 | — | — |
| 2000-06-06 | $27.69 | $29.47 | 22,200 | — | — |
| 2000-06-05 | $27.67 | $29.45 | 16,100 | — | — |
| 2000-06-02 | $27.56 | $29.33 | 6,200 | — | — |
| 2000-06-01 | $27.81 | $29.60 | 22,300 | — | — |
| 2000-05-31 | $27.50 | $29.27 | 43,500 | — | — |
| 2000-05-30 | $28.25 | $30.06 | 39,500 | — | — |
| 2000-05-26 | $27.81 | $29.60 | 39,400 | — | — |
| 2000-05-25 | $28.38 | $30.20 | 44,100 | — | — |
| 2000-05-24 | $28.44 | $30.26 | 38,700 | — | — |
| 2000-05-23 | $28.38 | $30.20 | 74,800 | — | — |
| 2000-05-22 | $28.50 | $30.33 | 20,100 | — | — |
| 2000-05-19 | $28.44 | $30.26 | 3,200 | — | — |
| 2000-05-18 | $28.50 | $30.33 | 14,300 | — | — |
| 2000-05-17 | $28.19 | $30.00 | 15,600 | — | — |
| 2000-05-16 | $27.88 | $29.67 | 43,600 | — | — |
| 2000-05-15 | $27.98 | $29.78 | 39,200 | — | — |
| 2000-05-12 | $27.75 | $29.53 | 14,600 | — | — |
| 2000-05-11 | $28.56 | $30.40 | 40,500 | — | — |
| 2000-05-10 | $28.50 | $30.33 | 30,200 | — | — |
| 2000-05-09 | $28.63 | $30.46 | 56,100 | — | — |
| 2000-05-08 | $28.75 | $30.60 | 66,800 | — | — |
| 2000-05-05 | $28.25 | $30.06 | 24,300 | — | — |
| 2000-05-04 | $28.63 | $30.46 | 14,200 | — | — |
| 2000-05-03 | $28.25 | $30.06 | 46,100 | — | — |
| 2000-05-02 | $28.25 | $30.06 | 24,400 | — | — |
| 2000-05-01 | $28.25 | $30.06 | 37,800 | — | — |
| 2000-04-28 | $29.75 | $31.66 | 14,700 | — | — |
| 2000-04-27 | $29.13 | $31.00 | 8,300 | — | — |
| 2000-04-26 | $28.94 | $30.80 | 15,200 | — | — |
| 2000-04-25 | $28.06 | $29.87 | 10,100 | — | — |
| 2000-04-24 | $27.88 | $29.67 | 9,300 | — | — |
| 2000-04-20 | $28.13 | $29.93 | 26,900 | — | — |
| 2000-04-19 | $27.88 | $29.67 | 13,900 | — | — |
| 2000-04-18 | $28.69 | $30.53 | 77,000 | — | — |
| 2000-04-17 | $29.25 | $31.13 | 25,700 | — | — |
| 2000-04-14 | $29.25 | $31.13 | 37,100 | — | — |
| 2000-04-13 | $29.50 | $31.40 | 18,900 | — | — |
| 2000-04-12 | $30.75 | $32.73 | 47,200 | — | — |
| 2000-04-11 | $30.75 | $32.73 | 62,400 | — | — |
| 2000-04-10 | $30.13 | $32.06 | 27,700 | — | — |
| 2000-04-07 | $31.25 | $33.26 | 18,500 | — | — |
| 2000-04-06 | $31.75 | $33.79 | 44,300 | — | — |
| 2000-04-05 | $32.50 | $34.59 | 32,000 | — | — |
| 2000-04-04 | $32.50 | $34.59 | 43,800 | — | — |
| 2000-04-03 | $32.50 | $34.44 | 32,300 | — | — |
| 2000-03-31 | $32.44 | $34.38 | 75,700 | — | — |
| 2000-03-30 | $31.75 | $33.65 | 37,300 | — | — |
| 2000-03-29 | $30.75 | $32.59 | 16,800 | — | — |
| 2000-03-28 | $30.88 | $32.72 | 49,400 | — | — |
| 2000-03-27 | $30.38 | $32.19 | 6,000 | — | — |
| 2000-03-24 | $31.56 | $33.45 | 8,100 | — | — |
| 2000-03-23 | $31.50 | $33.38 | 25,700 | — | — |
| 2000-03-22 | $31.44 | $33.32 | 24,300 | — | — |
| 2000-03-21 | $31.63 | $33.52 | 27,400 | — | — |
| 2000-03-20 | $31.06 | $32.92 | 900 | — | — |
| 2000-03-17 | $31.50 | $33.38 | 17,900 | — | — |
| 2000-03-16 | $31.13 | $32.99 | 25,200 | — | — |
| 2000-03-15 | $31.63 | $33.52 | 56,200 | — | — |
| 2000-03-14 | $30.06 | $31.86 | 13,400 | — | — |
| 2000-03-13 | $30.00 | $31.79 | 37,000 | — | — |
| 2000-03-10 | $30.38 | $32.19 | 18,400 | — | — |
| 2000-03-09 | $30.88 | $32.72 | 37,000 | — | — |
| 2000-03-08 | $30.50 | $32.32 | 37,600 | — | — |
| 2000-03-07 | $30.00 | $31.79 | 26,900 | — | — |
| 2000-03-06 | $30.50 | $32.32 | 35,500 | — | — |
| 2000-03-03 | $31.00 | $32.85 | 29,900 | — | — |
| 2000-03-02 | $31.00 | $32.85 | 23,000 | — | — |
| 2000-03-01 | $31.31 | $33.19 | 68,400 | — | — |
| 2000-02-29 | $31.00 | $32.85 | 107,800 | — | — |
| 2000-02-28 | $30.73 | $32.57 | 4,300 | — | — |
| 2000-02-25 | $30.88 | $32.72 | 5,600 | — | — |
| 2000-02-24 | $30.75 | $32.59 | 15,600 | — | — |
| 2000-02-23 | $30.25 | $32.06 | 11,400 | — | — |
| 2000-02-22 | $29.81 | $31.60 | 13,800 | — | — |
| 2000-02-18 | $29.63 | $31.40 | 700 | — | — |
| 2000-02-17 | $30.00 | $31.79 | 14,900 | — | — |
| 2000-02-16 | $29.25 | $31.00 | 13,300 | — | — |
| 2000-02-15 | $30.88 | $32.72 | 45,300 | — | — |
| 2000-02-14 | $29.00 | $30.73 | 3,100 | — | — |
| 2000-02-11 | $29.00 | $30.73 | 13,800 | — | — |
| 2000-02-10 | $30.25 | $32.06 | 20,900 | — | — |
| 2000-02-09 | $29.63 | $31.40 | 16,100 | — | — |
| 2000-02-08 | $29.63 | $31.40 | 12,900 | — | — |
| 2000-02-07 | $30.00 | $31.79 | 20,800 | — | — |
| 2000-02-04 | $29.25 | $31.00 | 12,500 | — | — |
| 2000-02-03 | $30.13 | $31.93 | 20,600 | — | — |
| 2000-02-02 | $29.00 | $30.73 | 27,600 | — | — |
| 2000-02-01 | $30.00 | $31.79 | 13,400 | — | — |
| 2000-01-31 | $30.50 | $32.32 | 19,200 | — | — |
| 2000-01-28 | $29.88 | $31.66 | 19,100 | — | — |
| 2000-01-27 | $29.25 | $31.00 | 14,800 | — | — |
| 2000-01-26 | $30.31 | $32.13 | 18,800 | — | — |
| 2000-01-25 | $31.38 | $33.25 | 41,800 | — | — |
| 2000-01-24 | $29.50 | $31.26 | 9,400 | — | — |
| 2000-01-21 | $30.00 | $31.79 | 59,500 | — | — |
| 2000-01-20 | $29.88 | $31.66 | 19,300 | — | — |
| 2000-01-19 | $30.00 | $31.79 | 27,600 | — | — |
| 2000-01-18 | $30.13 | $31.93 | 24,500 | — | — |
| 2000-01-14 | $30.13 | $31.93 | 44,800 | — | — |
| 2000-01-13 | $30.38 | $32.19 | 9,200 | — | — |
| 2000-01-12 | $29.75 | $31.53 | 18,200 | — | — |
| 2000-01-11 | $30.00 | $31.79 | 13,400 | — | — |
| 2000-01-10 | $30.25 | $32.06 | 39,600 | — | — |
| 2000-01-07 | $29.00 | $30.73 | 14,400 | — | — |
| 2000-01-06 | $28.63 | $30.34 | 12,700 | — | — |
| 2000-01-05 | $26.50 | $28.09 | 25,600 | — | — |
| 2000-01-04 | $29.75 | $31.53 | 18,900 | — | — |
| 2000-01-03 | $30.94 | $32.65 | 42,000 | — | — |