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
- 1993-03-16 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 | $33.50 | $34.20 | 250,700 | — | — |
| 2000-12-28 | $33.38 | $34.07 | 372,700 | — | — |
| 2000-12-27 | $32.94 | $33.62 | 353,400 | — | — |
| 2000-12-26 | $29.44 | $30.05 | 116,500 | — | — |
| 2000-12-22 | $29.38 | $29.99 | 751,400 | — | — |
| 2000-12-21 | $28.00 | $28.58 | 353,400 | — | — |
| 2000-12-20 | $27.50 | $28.07 | 401,600 | — | — |
| 2000-12-19 | $28.94 | $29.54 | 490,600 | — | — |
| 2000-12-18 | $30.56 | $31.20 | 207,200 | — | — |
| 2000-12-15 | $29.38 | $29.99 | 342,600 | — | — |
| 2000-12-14 | $27.44 | $28.01 | 286,200 | — | — |
| 2000-12-13 | $28.94 | $29.54 | 150,500 | — | — |
| 2000-12-12 | $30.13 | $30.75 | 103,400 | — | — |
| 2000-12-11 | $30.44 | $31.07 | 159,800 | — | — |
| 2000-12-08 | $30.06 | $30.69 | 106,800 | — | — |
| 2000-12-07 | $29.81 | $30.43 | 74,600 | — | — |
| 2000-12-06 | $29.69 | $30.31 | 107,800 | — | — |
| 2000-12-05 | $29.56 | $30.18 | 218,400 | — | — |
| 2000-12-04 | $29.00 | $29.60 | 151,100 | — | — |
| 2000-12-01 | $28.38 | $28.97 | 126,100 | — | — |
| 2000-11-30 | $27.19 | $27.75 | 84,700 | — | — |
| 2000-11-29 | $28.13 | $28.71 | 140,000 | — | — |
| 2000-11-28 | $27.56 | $28.14 | 102,800 | — | — |
| 2000-11-27 | $28.19 | $28.78 | 86,400 | — | — |
| 2000-11-24 | $27.69 | $28.26 | 44,000 | — | — |
| 2000-11-22 | $26.94 | $27.50 | 78,200 | — | — |
| 2000-11-21 | $27.44 | $28.01 | 94,700 | — | — |
| 2000-11-20 | $27.69 | $28.26 | 87,000 | — | — |
| 2000-11-17 | $27.94 | $28.52 | 105,500 | — | — |
| 2000-11-16 | $27.75 | $28.33 | 75,000 | — | — |
| 2000-11-15 | $27.56 | $28.14 | 96,800 | — | — |
| 2000-11-14 | $28.31 | $28.90 | 115,800 | — | — |
| 2000-11-13 | $28.56 | $29.16 | 157,500 | — | — |
| 2000-11-10 | $26.88 | $27.44 | 107,500 | — | — |
| 2000-11-09 | $27.75 | $28.33 | 282,200 | — | — |
| 2000-11-08 | $28.75 | $29.35 | 104,100 | — | — |
| 2000-11-07 | $29.13 | $29.73 | 44,100 | — | — |
| 2000-11-06 | $29.25 | $29.86 | 54,300 | — | — |
| 2000-11-03 | $29.25 | $29.86 | 97,100 | — | — |
| 2000-11-02 | $29.38 | $29.99 | 100,800 | — | — |
| 2000-11-01 | $28.63 | $29.22 | 85,200 | — | — |
| 2000-10-31 | $29.25 | $29.86 | 220,200 | — | — |
| 2000-10-30 | $27.50 | $28.07 | 282,500 | — | — |
| 2000-10-27 | $26.75 | $27.31 | 82,900 | — | — |
| 2000-10-26 | $26.56 | $27.12 | 214,200 | — | — |
| 2000-10-25 | $25.94 | $26.48 | 104,200 | — | — |
| 2000-10-24 | $26.75 | $27.31 | 67,400 | — | — |
| 2000-10-23 | $26.75 | $27.31 | 103,300 | — | — |
| 2000-10-20 | $26.69 | $27.24 | 110,300 | — | — |
| 2000-10-19 | $27.19 | $27.75 | 614,400 | — | — |
| 2000-10-18 | $25.19 | $25.71 | 863,600 | — | — |
| 2000-10-17 | $24.69 | $25.20 | 406,000 | — | — |
| 2000-10-16 | $25.94 | $26.48 | 535,200 | — | — |
| 2000-10-13 | $26.06 | $26.61 | 340,900 | — | — |
| 2000-10-12 | $25.94 | $26.48 | 239,300 | — | — |
| 2000-10-11 | $26.50 | $27.05 | 239,500 | — | — |
| 2000-10-10 | $26.81 | $27.37 | 70,900 | — | — |
| 2000-10-09 | $26.94 | $27.50 | 120,600 | — | — |
| 2000-10-06 | $26.38 | $26.92 | 192,800 | — | — |
| 2000-10-05 | $27.56 | $28.14 | 41,300 | — | — |
| 2000-10-04 | $28.00 | $28.54 | 194,800 | — | — |
| 2000-10-03 | $27.56 | $28.10 | 108,900 | — | — |
| 2000-10-02 | $28.13 | $28.67 | 216,900 | — | — |
| 2000-09-29 | $28.31 | $28.86 | 217,300 | — | — |
| 2000-09-28 | $29.75 | $30.33 | 407,700 | — | — |
| 2000-09-27 | $26.38 | $26.89 | 146,300 | — | — |
| 2000-09-26 | $26.13 | $26.63 | 137,400 | — | — |
| 2000-09-25 | $25.81 | $26.31 | 91,700 | — | — |
| 2000-09-22 | $26.13 | $26.63 | 128,400 | — | — |
| 2000-09-21 | $26.13 | $26.63 | 126,200 | — | — |
| 2000-09-20 | $26.00 | $26.50 | 173,700 | — | — |
| 2000-09-19 | $26.06 | $26.57 | 94,900 | — | — |
| 2000-09-18 | $26.25 | $26.76 | 159,900 | — | — |
| 2000-09-15 | $27.31 | $27.84 | 244,600 | — | — |
| 2000-09-14 | $27.00 | $27.52 | 75,300 | — | — |
| 2000-09-13 | $27.69 | $28.22 | 139,700 | — | — |
| 2000-09-12 | $26.88 | $27.40 | 231,100 | — | — |
| 2000-09-11 | $27.00 | $27.52 | 265,000 | — | — |
| 2000-09-08 | $27.00 | $27.52 | 147,000 | — | — |
| 2000-09-07 | $27.50 | $28.03 | 126,700 | — | — |
| 2000-09-06 | $27.81 | $28.35 | 202,700 | — | — |
| 2000-09-05 | $27.00 | $27.52 | 119,700 | — | — |
| 2000-09-01 | $26.94 | $27.46 | 280,900 | — | — |
| 2000-08-31 | $26.94 | $27.46 | 163,200 | — | — |
| 2000-08-30 | $26.75 | $27.27 | 237,300 | — | — |
| 2000-08-29 | $27.25 | $27.78 | 483,800 | — | — |
| 2000-08-28 | $27.31 | $27.84 | 92,300 | — | — |
| 2000-08-25 | $28.31 | $28.86 | 102,200 | — | — |
| 2000-08-24 | $27.88 | $28.42 | 113,300 | — | — |
| 2000-08-23 | $28.19 | $28.73 | 502,500 | — | — |
| 2000-08-22 | $29.00 | $29.56 | 79,500 | — | — |
| 2000-08-21 | $28.94 | $29.50 | 190,000 | — | — |
| 2000-08-18 | $29.38 | $29.94 | 96,200 | — | — |
| 2000-08-17 | $29.63 | $30.20 | 94,500 | — | — |
| 2000-08-16 | $29.88 | $30.45 | 167,100 | — | — |
| 2000-08-15 | $30.31 | $30.90 | 193,600 | — | — |
| 2000-08-14 | $30.75 | $31.35 | 136,400 | — | — |
| 2000-08-11 | $30.25 | $30.84 | 100,700 | — | — |
| 2000-08-10 | $29.06 | $29.63 | 120,900 | — | — |
| 2000-08-09 | $29.63 | $30.20 | 294,200 | — | — |
| 2000-08-08 | $30.63 | $31.22 | 511,400 | — | — |
| 2000-08-07 | $30.13 | $30.71 | 434,900 | — | — |
| 2000-08-04 | $28.44 | $28.99 | 408,800 | — | — |
| 2000-08-03 | $27.44 | $27.97 | 269,700 | — | — |
| 2000-08-02 | $26.75 | $27.27 | 122,800 | — | — |
| 2000-08-01 | $26.75 | $27.27 | 243,700 | — | — |
| 2000-07-31 | $25.50 | $25.99 | 226,800 | — | — |
| 2000-07-28 | $24.81 | $25.29 | 239,200 | — | — |
| 2000-07-27 | $25.00 | $25.48 | 239,600 | — | — |
| 2000-07-26 | $25.50 | $25.99 | 162,200 | — | — |
| 2000-07-25 | $25.25 | $25.74 | 184,200 | — | — |
| 2000-07-24 | $26.13 | $26.63 | 239,700 | — | — |
| 2000-07-21 | $26.31 | $26.82 | 109,700 | — | — |
| 2000-07-20 | $27.00 | $27.52 | 65,100 | — | — |
| 2000-07-19 | $26.44 | $26.95 | 74,200 | — | — |
| 2000-07-18 | $26.88 | $27.40 | 125,300 | — | — |
| 2000-07-17 | $27.50 | $28.03 | 119,800 | — | — |
| 2000-07-14 | $26.88 | $27.40 | 168,500 | — | — |
| 2000-07-13 | $26.94 | $27.46 | 258,600 | — | — |
| 2000-07-12 | $27.94 | $28.48 | 148,100 | — | — |
| 2000-07-11 | $27.69 | $28.22 | 256,900 | — | — |
| 2000-07-10 | $28.31 | $28.86 | 495,100 | — | — |
| 2000-07-07 | $26.19 | $26.70 | 349,600 | — | — |
| 2000-07-06 | $25.06 | $25.55 | 198,100 | — | — |
| 2000-07-05 | $25.75 | $26.21 | 218,800 | — | — |
| 2000-07-03 | $25.88 | $26.34 | 154,200 | — | — |
| 2000-06-30 | $24.00 | $24.43 | 476,100 | — | — |
| 2000-06-29 | $26.06 | $26.53 | 302,300 | — | — |
| 2000-06-28 | $25.38 | $25.83 | 529,000 | — | — |
| 2000-06-27 | $25.13 | $25.57 | 616,200 | — | — |
| 2000-06-26 | $23.38 | $23.79 | 220,000 | — | — |
| 2000-06-23 | $23.06 | $23.47 | 506,900 | — | — |
| 2000-06-22 | $23.13 | $23.54 | 362,200 | — | — |
| 2000-06-21 | $23.50 | $23.92 | 368,400 | — | — |
| 2000-06-20 | $24.63 | $25.06 | 154,500 | — | — |
| 2000-06-19 | $24.56 | $25.00 | 133,900 | — | — |
| 2000-06-16 | $24.50 | $24.94 | 223,000 | — | — |
| 2000-06-15 | $24.75 | $25.19 | 135,400 | — | — |
| 2000-06-14 | $25.00 | $25.45 | 164,300 | — | — |
| 2000-06-13 | $25.06 | $25.51 | 339,100 | — | — |
| 2000-06-12 | $23.94 | $24.36 | 487,000 | — | — |
| 2000-06-09 | $24.31 | $24.75 | 262,000 | — | — |
| 2000-06-08 | $24.69 | $25.13 | 300,900 | — | — |
| 2000-06-07 | $25.06 | $25.51 | 242,800 | — | — |
| 2000-06-06 | $25.31 | $25.76 | 308,700 | — | — |
| 2000-06-05 | $25.50 | $25.95 | 214,400 | — | — |
| 2000-06-02 | $25.69 | $26.14 | 423,500 | — | — |
| 2000-06-01 | $24.69 | $25.13 | 541,300 | — | — |
| 2000-05-31 | $23.25 | $23.66 | 1,081,100 | — | — |
| 2000-05-30 | $25.13 | $25.57 | 1,384,100 | — | — |
| 2000-05-26 | $26.00 | $26.46 | 1,247,700 | — | — |
| 2000-05-25 | $25.50 | $25.95 | 1,442,400 | — | — |
| 2000-05-24 | $25.50 | $25.95 | 358,700 | — | — |
| 2000-05-23 | $25.69 | $26.14 | 238,200 | — | — |
| 2000-05-22 | $25.31 | $25.76 | 379,200 | — | — |
| 2000-05-19 | $24.69 | $25.13 | 403,300 | — | — |
| 2000-05-18 | $26.13 | $26.59 | 94,900 | — | — |
| 2000-05-17 | $26.13 | $26.59 | 171,100 | — | — |
| 2000-05-16 | $27.44 | $27.93 | 87,400 | — | — |
| 2000-05-15 | $27.19 | $27.67 | 92,000 | — | — |
| 2000-05-12 | $26.94 | $27.42 | 101,500 | — | — |
| 2000-05-11 | $27.19 | $27.67 | 234,000 | — | — |
| 2000-05-10 | $25.13 | $25.57 | 124,700 | — | — |
| 2000-05-09 | $25.50 | $25.95 | 135,700 | — | — |
| 2000-05-08 | $25.56 | $26.02 | 77,000 | — | — |
| 2000-05-05 | $26.13 | $26.59 | 101,100 | — | — |
| 2000-05-04 | $26.38 | $26.84 | 75,000 | — | — |
| 2000-05-03 | $25.88 | $26.34 | 115,300 | — | — |
| 2000-05-02 | $26.31 | $26.78 | 174,800 | — | — |
| 2000-05-01 | $28.00 | $28.50 | 219,300 | — | — |
| 2000-04-28 | $26.69 | $27.16 | 131,200 | — | — |
| 2000-04-27 | $27.06 | $27.54 | 211,900 | — | — |
| 2000-04-26 | $28.00 | $28.50 | 121,300 | — | — |
| 2000-04-25 | $28.75 | $29.26 | 160,000 | — | — |
| 2000-04-24 | $27.56 | $28.05 | 112,900 | — | — |
| 2000-04-20 | $27.69 | $28.18 | 127,500 | — | — |
| 2000-04-19 | $27.38 | $27.86 | 306,400 | — | — |
| 2000-04-18 | $28.13 | $28.63 | 597,000 | — | — |
| 2000-04-17 | $26.38 | $26.84 | 347,500 | — | — |
| 2000-04-14 | $25.88 | $26.34 | 450,900 | — | — |
| 2000-04-13 | $26.88 | $27.35 | 316,300 | — | — |
| 2000-04-12 | $27.00 | $27.48 | 264,000 | — | — |
| 2000-04-11 | $25.63 | $26.08 | 194,600 | — | — |
| 2000-04-10 | $25.00 | $25.45 | 140,700 | — | — |
| 2000-04-07 | $25.13 | $25.57 | 132,100 | — | — |
| 2000-04-06 | $25.19 | $25.64 | 164,600 | — | — |
| 2000-04-05 | $25.75 | $26.17 | 820,700 | — | — |
| 2000-04-04 | $24.63 | $25.02 | 402,900 | — | — |
| 2000-04-03 | $25.44 | $25.85 | 384,800 | — | — |
| 2000-03-31 | $25.00 | $25.41 | 538,600 | — | — |
| 2000-03-30 | $26.13 | $26.55 | 210,200 | — | — |
| 2000-03-29 | $26.75 | $27.18 | 298,400 | — | — |
| 2000-03-28 | $24.94 | $25.34 | 133,900 | — | — |
| 2000-03-27 | $25.69 | $26.10 | 100,500 | — | — |
| 2000-03-24 | $26.31 | $26.74 | 300,100 | — | — |
| 2000-03-23 | $25.63 | $26.04 | 489,000 | — | — |
| 2000-03-22 | $25.63 | $26.04 | 228,200 | — | — |
| 2000-03-21 | $26.81 | $27.25 | 265,200 | — | — |
| 2000-03-20 | $26.31 | $26.74 | 365,600 | — | — |
| 2000-03-17 | $27.06 | $27.50 | 394,500 | — | — |
| 2000-03-16 | $28.13 | $28.58 | 721,400 | — | — |
| 2000-03-15 | $23.75 | $24.14 | 243,200 | — | — |
| 2000-03-14 | $22.94 | $23.31 | 173,000 | — | — |
| 2000-03-13 | $22.56 | $22.93 | 123,200 | — | — |
| 2000-03-10 | $22.69 | $23.06 | 145,000 | — | — |
| 2000-03-09 | $23.69 | $24.07 | 287,300 | — | — |
| 2000-03-08 | $22.44 | $22.80 | 118,800 | — | — |
| 2000-03-07 | $22.69 | $23.06 | 309,900 | — | — |
| 2000-03-06 | $22.38 | $22.74 | 333,100 | — | — |
| 2000-03-03 | $23.13 | $23.50 | 212,100 | — | — |
| 2000-03-02 | $22.81 | $23.18 | 224,600 | — | — |
| 2000-03-01 | $23.31 | $23.69 | 163,300 | — | — |
| 2000-02-29 | $23.31 | $23.69 | 561,700 | — | — |
| 2000-02-28 | $22.19 | $22.55 | 235,700 | — | — |
| 2000-02-25 | $22.00 | $22.36 | 300,800 | — | — |
| 2000-02-24 | $21.69 | $22.04 | 300,900 | — | — |
| 2000-02-23 | $21.63 | $21.98 | 273,900 | — | — |
| 2000-02-22 | $21.69 | $22.04 | 262,300 | — | — |
| 2000-02-18 | $21.81 | $22.17 | 276,000 | — | — |
| 2000-02-17 | $22.81 | $23.18 | 260,800 | — | — |
| 2000-02-16 | $22.44 | $22.80 | 237,700 | — | — |
| 2000-02-15 | $22.56 | $22.93 | 258,800 | — | — |
| 2000-02-14 | $23.44 | $23.82 | 286,800 | — | — |
| 2000-02-11 | $23.06 | $23.44 | 300,800 | — | — |
| 2000-02-10 | $22.88 | $23.25 | 255,100 | — | — |
| 2000-02-09 | $23.38 | $23.75 | 351,600 | — | — |
| 2000-02-08 | $24.00 | $24.39 | 400,500 | — | — |
| 2000-02-07 | $24.13 | $24.52 | 182,200 | — | — |
| 2000-02-04 | $24.13 | $24.52 | 427,200 | — | — |
| 2000-02-03 | $24.13 | $24.52 | 371,200 | — | — |
| 2000-02-02 | $24.19 | $24.58 | 386,800 | — | — |
| 2000-02-01 | $24.75 | $25.15 | 195,700 | — | — |
| 2000-01-31 | $25.00 | $25.41 | 288,000 | — | — |
| 2000-01-28 | $24.81 | $25.22 | 352,100 | — | — |
| 2000-01-27 | $25.00 | $25.41 | 395,800 | — | — |
| 2000-01-26 | $25.25 | $25.66 | 228,600 | — | — |
| 2000-01-25 | $25.31 | $25.72 | 652,000 | — | — |
| 2000-01-24 | $26.06 | $26.49 | 329,200 | — | — |
| 2000-01-21 | $26.25 | $26.68 | 439,000 | — | — |
| 2000-01-20 | $26.31 | $26.74 | 428,800 | — | — |
| 2000-01-19 | $26.50 | $26.93 | 636,600 | — | — |
| 2000-01-18 | $25.88 | $26.29 | 1,009,800 | — | — |
| 2000-01-14 | $26.38 | $26.80 | 1,096,100 | — | — |
| 2000-01-13 | $25.81 | $26.23 | 687,900 | — | — |
| 2000-01-12 | $26.00 | $26.42 | 227,600 | — | — |
| 2000-01-11 | $26.50 | $26.93 | 683,900 | — | — |
| 2000-01-10 | $26.44 | $26.87 | 434,300 | — | — |
| 2000-01-07 | $27.13 | $27.57 | 442,200 | — | — |
| 2000-01-06 | $27.94 | $28.39 | 216,100 | — | — |
| 2000-01-05 | $28.50 | $28.96 | 210,700 | — | — |
| 2000-01-04 | $29.06 | $29.49 | 131,900 | — | — |
| 2000-01-03 | $30.19 | $30.63 | 163,200 | — | — |