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
- 1997-11-10 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 | $31.56 | $37.18 | 489,900 | — | — |
| 2000-12-28 | $31.75 | $37.40 | 380,700 | — | — |
| 2000-12-27 | $31.88 | $37.55 | 374,500 | — | — |
| 2000-12-26 | $31.88 | $37.55 | 445,100 | — | — |
| 2000-12-22 | $31.06 | $36.59 | 345,600 | — | — |
| 2000-12-21 | $31.00 | $36.52 | 670,000 | — | — |
| 2000-12-20 | $30.44 | $35.85 | 634,000 | — | — |
| 2000-12-19 | $30.19 | $35.56 | 520,700 | — | — |
| 2000-12-18 | $30.06 | $35.41 | 646,000 | — | — |
| 2000-12-15 | $29.88 | $35.19 | 975,100 | — | — |
| 2000-12-14 | $30.56 | $36.00 | 411,600 | — | — |
| 2000-12-13 | $31.13 | $36.66 | 965,300 | — | — |
| 2000-12-12 | $30.19 | $35.56 | 914,600 | — | — |
| 2000-12-11 | $29.69 | $34.97 | 284,200 | — | — |
| 2000-12-08 | $30.06 | $35.41 | 477,600 | — | — |
| 2000-12-07 | $30.13 | $35.49 | 688,500 | — | — |
| 2000-12-06 | $30.13 | $35.49 | 404,600 | — | — |
| 2000-12-05 | $30.31 | $35.71 | 770,700 | — | — |
| 2000-12-04 | $30.38 | $35.78 | 811,900 | — | — |
| 2000-12-01 | $29.88 | $35.19 | 976,500 | — | — |
| 2000-11-30 | $29.50 | $34.75 | 1,064,700 | — | — |
| 2000-11-29 | $29.38 | $34.60 | 698,800 | — | — |
| 2000-11-28 | $28.56 | $33.64 | 684,800 | — | — |
| 2000-11-27 | $28.31 | $33.35 | 465,500 | — | — |
| 2000-11-24 | $27.88 | $32.83 | 168,000 | — | — |
| 2000-11-22 | $27.75 | $32.69 | 208,000 | — | — |
| 2000-11-21 | $27.75 | $32.69 | 529,000 | — | — |
| 2000-11-20 | $27.88 | $32.83 | 560,500 | — | — |
| 2000-11-17 | $27.94 | $32.91 | 501,800 | — | — |
| 2000-11-16 | $27.63 | $32.54 | 547,000 | — | — |
| 2000-11-15 | $26.69 | $31.44 | 297,000 | — | — |
| 2000-11-14 | $26.31 | $30.99 | 495,900 | — | — |
| 2000-11-13 | $26.38 | $31.07 | 386,400 | — | — |
| 2000-11-10 | $26.13 | $30.77 | 330,400 | — | — |
| 2000-11-09 | $26.06 | $30.70 | 281,400 | — | — |
| 2000-11-08 | $25.50 | $30.04 | 268,600 | — | — |
| 2000-11-07 | $25.25 | $29.74 | 425,600 | — | — |
| 2000-11-06 | $25.44 | $29.96 | 335,900 | — | — |
| 2000-11-03 | $25.13 | $29.60 | 289,800 | — | — |
| 2000-11-02 | $25.88 | $30.04 | 3,415,600 | — | — |
| 2000-11-01 | $26.06 | $30.25 | 552,100 | — | — |
| 2000-10-31 | $25.88 | $30.04 | 305,700 | — | — |
| 2000-10-30 | $25.94 | $30.11 | 336,500 | — | — |
| 2000-10-27 | $25.19 | $29.24 | 378,100 | — | — |
| 2000-10-26 | $24.63 | $28.59 | 351,600 | — | — |
| 2000-10-25 | $25.13 | $29.17 | 507,100 | — | — |
| 2000-10-24 | $25.63 | $29.75 | 422,700 | — | — |
| 2000-10-23 | $25.44 | $29.53 | 354,300 | — | — |
| 2000-10-20 | $25.44 | $29.53 | 362,700 | — | — |
| 2000-10-19 | $25.31 | $29.38 | 519,500 | — | — |
| 2000-10-18 | $25.00 | $29.02 | 479,000 | — | — |
| 2000-10-17 | $25.56 | $29.67 | 377,300 | — | — |
| 2000-10-16 | $25.94 | $30.11 | 236,500 | — | — |
| 2000-10-13 | $25.63 | $29.75 | 496,000 | — | — |
| 2000-10-12 | $25.44 | $29.53 | 534,800 | — | — |
| 2000-10-11 | $25.81 | $29.96 | 446,100 | — | — |
| 2000-10-10 | $25.81 | $29.96 | 586,400 | — | — |
| 2000-10-09 | $25.19 | $29.24 | 302,100 | — | — |
| 2000-10-06 | $25.25 | $29.31 | 585,000 | — | — |
| 2000-10-05 | $25.25 | $29.31 | 575,200 | — | — |
| 2000-10-04 | $25.81 | $29.96 | 427,400 | — | — |
| 2000-10-03 | $26.50 | $30.76 | 694,800 | — | — |
| 2000-10-02 | $27.81 | $32.29 | 414,900 | — | — |
| 2000-09-29 | $26.95 | $31.29 | 450,600 | — | — |
| 2000-09-28 | $27.00 | $31.34 | 449,100 | — | — |
| 2000-09-27 | $26.83 | $31.14 | 307,200 | — | — |
| 2000-09-26 | $26.50 | $30.76 | 380,800 | — | — |
| 2000-09-25 | $25.94 | $30.11 | 275,500 | — | — |
| 2000-09-22 | $26.38 | $30.62 | 324,100 | — | — |
| 2000-09-21 | $25.94 | $30.11 | 733,800 | — | — |
| 2000-09-20 | $25.88 | $30.04 | 506,400 | — | — |
| 2000-09-19 | $26.38 | $30.62 | 531,800 | — | — |
| 2000-09-18 | $27.30 | $31.69 | 396,600 | — | — |
| 2000-09-15 | $27.45 | $31.87 | 1,133,800 | — | — |
| 2000-09-14 | $27.25 | $31.63 | 785,600 | — | — |
| 2000-09-13 | $27.50 | $31.92 | 674,700 | — | — |
| 2000-09-12 | $26.81 | $31.13 | 458,600 | — | — |
| 2000-09-11 | $26.83 | $31.14 | 757,000 | — | — |
| 2000-09-08 | $26.47 | $30.73 | 646,800 | — | — |
| 2000-09-07 | $25.69 | $29.82 | 448,700 | — | — |
| 2000-09-06 | $25.63 | $29.75 | 1,103,000 | — | — |
| 2000-09-05 | $25.50 | $29.60 | 712,600 | — | — |
| 2000-09-01 | $24.95 | $28.97 | 547,600 | — | — |
| 2000-08-31 | $24.77 | $28.75 | 1,373,100 | — | — |
| 2000-08-30 | $23.94 | $27.79 | 702,300 | — | — |
| 2000-08-29 | $23.75 | $27.57 | 678,500 | — | — |
| 2000-08-28 | $23.69 | $27.50 | 445,200 | — | — |
| 2000-08-25 | $22.94 | $26.63 | 385,600 | — | — |
| 2000-08-24 | $23.44 | $27.21 | 447,900 | — | — |
| 2000-08-23 | $23.88 | $27.72 | 521,100 | — | — |
| 2000-08-22 | $23.75 | $27.57 | 527,900 | — | — |
| 2000-08-21 | $23.94 | $27.79 | 575,000 | — | — |
| 2000-08-18 | $24.50 | $28.44 | 654,200 | — | — |
| 2000-08-17 | $24.88 | $28.88 | 430,600 | — | — |
| 2000-08-16 | $25.20 | $29.26 | 242,200 | — | — |
| 2000-08-15 | $25.56 | $29.67 | 540,400 | — | — |
| 2000-08-14 | $25.44 | $29.53 | 340,100 | — | — |
| 2000-08-11 | $25.58 | $29.69 | 449,000 | — | — |
| 2000-08-10 | $25.14 | $29.18 | 314,900 | — | — |
| 2000-08-09 | $25.23 | $29.29 | 1,849,400 | — | — |
| 2000-08-08 | $25.31 | $29.38 | 1,825,000 | — | — |
| 2000-08-07 | $25.39 | $29.48 | 3,627,300 | — | — |
| 2000-08-04 | $26.94 | $31.27 | 496,400 | — | — |
| 2000-08-03 | $26.95 | $31.29 | 2,042,700 | — | — |
| 2000-08-02 | $26.88 | $30.76 | 2,607,900 | — | — |
| 2000-08-01 | $26.88 | $30.76 | 792,700 | — | — |
| 2000-07-31 | $25.50 | $29.19 | 1,341,900 | — | — |
| 2000-07-28 | $25.13 | $28.76 | 302,800 | — | — |
| 2000-07-27 | $25.19 | $28.83 | 466,600 | — | — |
| 2000-07-26 | $24.88 | $28.47 | 767,500 | — | — |
| 2000-07-25 | $25.19 | $28.83 | 297,900 | — | — |
| 2000-07-24 | $25.06 | $28.69 | 178,300 | — | — |
| 2000-07-21 | $25.25 | $28.90 | 265,800 | — | — |
| 2000-07-20 | $25.31 | $28.97 | 383,100 | — | — |
| 2000-07-19 | $25.44 | $29.12 | 601,900 | — | — |
| 2000-07-18 | $24.56 | $28.12 | 273,000 | — | — |
| 2000-07-17 | $24.31 | $27.83 | 192,400 | — | — |
| 2000-07-14 | $24.13 | $27.62 | 414,300 | — | — |
| 2000-07-13 | $24.31 | $27.83 | 491,300 | — | — |
| 2000-07-12 | $24.56 | $28.12 | 283,400 | — | — |
| 2000-07-11 | $24.81 | $28.40 | 415,800 | — | — |
| 2000-07-10 | $24.44 | $27.97 | 628,300 | — | — |
| 2000-07-07 | $24.31 | $27.83 | 175,300 | — | — |
| 2000-07-06 | $24.00 | $27.47 | 269,300 | — | — |
| 2000-07-05 | $23.88 | $27.33 | 292,500 | — | — |
| 2000-07-03 | $24.06 | $27.54 | 250,400 | — | — |
| 2000-06-30 | $23.38 | $26.76 | 890,000 | — | — |
| 2000-06-29 | $24.25 | $27.76 | 434,100 | — | — |
| 2000-06-28 | $25.06 | $28.69 | 399,800 | — | — |
| 2000-06-27 | $24.38 | $27.90 | 504,900 | — | — |
| 2000-06-26 | $25.00 | $28.62 | 678,700 | — | — |
| 2000-06-23 | $24.44 | $27.97 | 584,500 | — | — |
| 2000-06-22 | $24.63 | $28.19 | 449,300 | — | — |
| 2000-06-21 | $24.75 | $28.33 | 439,000 | — | — |
| 2000-06-20 | $24.88 | $28.47 | 309,400 | — | — |
| 2000-06-19 | $25.00 | $28.62 | 666,800 | — | — |
| 2000-06-16 | $25.31 | $28.97 | 611,400 | — | — |
| 2000-06-15 | $25.25 | $28.90 | 437,700 | — | — |
| 2000-06-14 | $24.69 | $28.26 | 387,400 | — | — |
| 2000-06-13 | $25.25 | $28.90 | 244,100 | — | — |
| 2000-06-12 | $24.94 | $28.55 | 311,700 | — | — |
| 2000-06-09 | $24.75 | $28.33 | 339,300 | — | — |
| 2000-06-08 | $24.50 | $28.04 | 306,100 | — | — |
| 2000-06-07 | $24.50 | $28.04 | 234,300 | — | — |
| 2000-06-06 | $24.31 | $27.83 | 379,200 | — | — |
| 2000-06-05 | $23.81 | $27.26 | 390,800 | — | — |
| 2000-06-02 | $24.69 | $28.26 | 347,200 | — | — |
| 2000-06-01 | $25.13 | $28.76 | 478,900 | — | — |
| 2000-05-31 | $25.13 | $28.76 | 496,300 | — | — |
| 2000-05-30 | $25.06 | $28.69 | 815,000 | — | — |
| 2000-05-26 | $25.31 | $28.97 | 464,500 | — | — |
| 2000-05-25 | $25.00 | $28.62 | 424,600 | — | — |
| 2000-05-24 | $25.06 | $28.69 | 516,500 | — | — |
| 2000-05-23 | $24.88 | $28.47 | 460,600 | — | — |
| 2000-05-22 | $25.13 | $28.76 | 448,500 | — | — |
| 2000-05-19 | $24.75 | $28.33 | 788,800 | — | — |
| 2000-05-18 | $24.44 | $27.97 | 342,700 | — | — |
| 2000-05-17 | $23.75 | $27.19 | 338,900 | — | — |
| 2000-05-16 | $24.56 | $28.12 | 823,600 | — | — |
| 2000-05-15 | $24.69 | $28.26 | 908,300 | — | — |
| 2000-05-12 | $24.13 | $27.62 | 639,400 | — | — |
| 2000-05-11 | $24.56 | $28.12 | 431,700 | — | — |
| 2000-05-10 | $24.38 | $27.90 | 346,000 | — | — |
| 2000-05-09 | $24.38 | $27.90 | 444,700 | — | — |
| 2000-05-08 | $24.44 | $27.97 | 693,500 | — | — |
| 2000-05-05 | $23.94 | $27.40 | 409,600 | — | — |
| 2000-05-04 | $24.38 | $27.90 | 988,300 | — | — |
| 2000-05-03 | $24.50 | $28.04 | 1,272,700 | — | — |
| 2000-05-02 | $25.06 | $28.26 | 1,164,100 | — | — |
| 2000-05-01 | $25.25 | $28.47 | 503,300 | — | — |
| 2000-04-28 | $25.44 | $28.68 | 455,900 | — | — |
| 2000-04-27 | $25.81 | $29.10 | 727,800 | — | — |
| 2000-04-26 | $26.75 | $30.16 | 427,400 | — | — |
| 2000-04-25 | $26.19 | $29.53 | 867,900 | — | — |
| 2000-04-24 | $25.75 | $29.03 | 939,500 | — | — |
| 2000-04-20 | $24.44 | $27.55 | 568,900 | — | — |
| 2000-04-19 | $24.69 | $27.84 | 391,400 | — | — |
| 2000-04-18 | $25.19 | $28.40 | 705,800 | — | — |
| 2000-04-17 | $24.81 | $27.98 | 1,449,800 | — | — |
| 2000-04-14 | $24.19 | $27.27 | 1,194,700 | — | — |
| 2000-04-13 | $24.38 | $27.48 | 761,000 | — | — |
| 2000-04-12 | $23.00 | $25.93 | 750,700 | — | — |
| 2000-04-11 | $22.25 | $25.09 | 750,800 | — | — |
| 2000-04-10 | $21.81 | $24.59 | 974,500 | — | — |
| 2000-04-07 | $21.63 | $24.38 | 568,600 | — | — |
| 2000-04-06 | $21.88 | $24.66 | 809,900 | — | — |
| 2000-04-05 | $22.00 | $24.81 | 765,000 | — | — |
| 2000-04-04 | $21.44 | $24.17 | 495,500 | — | — |
| 2000-04-03 | $21.06 | $23.75 | 676,400 | — | — |
| 2000-03-31 | $20.63 | $23.26 | 563,100 | — | — |
| 2000-03-30 | $20.56 | $23.18 | 449,000 | — | — |
| 2000-03-29 | $20.13 | $22.69 | 499,700 | — | — |
| 2000-03-28 | $19.81 | $22.34 | 495,200 | — | — |
| 2000-03-27 | $20.06 | $22.62 | 319,300 | — | — |
| 2000-03-24 | $19.94 | $22.48 | 546,000 | — | — |
| 2000-03-23 | $19.50 | $21.99 | 524,400 | — | — |
| 2000-03-22 | $19.50 | $21.99 | 797,400 | — | — |
| 2000-03-21 | $19.81 | $22.34 | 543,800 | — | — |
| 2000-03-20 | $19.56 | $22.06 | 575,300 | — | — |
| 2000-03-17 | $19.50 | $21.99 | 812,400 | — | — |
| 2000-03-16 | $20.13 | $22.69 | 491,300 | — | — |
| 2000-03-15 | $19.06 | $21.49 | 614,400 | — | — |
| 2000-03-14 | $18.38 | $20.72 | 535,700 | — | — |
| 2000-03-13 | $18.19 | $20.51 | 384,900 | — | — |
| 2000-03-10 | $18.31 | $20.65 | 264,600 | — | — |
| 2000-03-09 | $18.50 | $20.86 | 392,100 | — | — |
| 2000-03-08 | $18.19 | $20.51 | 605,300 | — | — |
| 2000-03-07 | $18.19 | $20.51 | 712,500 | — | — |
| 2000-03-06 | $18.50 | $20.86 | 1,076,700 | — | — |
| 2000-03-03 | $19.19 | $21.63 | 820,100 | — | — |
| 2000-03-02 | $18.94 | $21.35 | 534,300 | — | — |
| 2000-03-01 | $19.00 | $21.42 | 880,200 | — | — |
| 2000-02-29 | $18.50 | $20.86 | 822,800 | — | — |
| 2000-02-28 | $19.19 | $21.63 | 877,100 | — | — |
| 2000-02-25 | $19.00 | $21.42 | 1,887,500 | — | — |
| 2000-02-24 | $19.56 | $22.06 | 398,500 | — | — |
| 2000-02-23 | $20.13 | $22.69 | 503,600 | — | — |
| 2000-02-22 | $20.06 | $22.62 | 714,900 | — | — |
| 2000-02-18 | $20.44 | $23.04 | 1,194,200 | — | — |
| 2000-02-17 | $21.00 | $23.68 | 910,200 | — | — |
| 2000-02-16 | $21.63 | $24.38 | 460,400 | — | — |
| 2000-02-15 | $21.63 | $24.38 | 392,500 | — | — |
| 2000-02-14 | $21.63 | $24.38 | 625,700 | — | — |
| 2000-02-11 | $21.69 | $24.45 | 940,600 | — | — |
| 2000-02-10 | $22.00 | $24.81 | 439,900 | — | — |
| 2000-02-09 | $22.31 | $25.16 | 523,800 | — | — |
| 2000-02-08 | $22.13 | $24.95 | 202,500 | — | — |
| 2000-02-07 | $22.00 | $24.81 | 311,400 | — | — |
| 2000-02-04 | $22.31 | $25.16 | 688,000 | — | — |
| 2000-02-03 | $22.88 | $25.79 | 618,100 | — | — |
| 2000-02-02 | $22.88 | $25.37 | 3,666,600 | — | — |
| 2000-02-01 | $22.94 | $25.44 | 289,500 | — | — |
| 2000-01-31 | $22.75 | $25.23 | 523,000 | — | — |
| 2000-01-28 | $22.69 | $25.16 | 909,000 | — | — |
| 2000-01-27 | $23.13 | $25.65 | 808,900 | — | — |
| 2000-01-26 | $23.13 | $25.65 | 1,349,700 | — | — |
| 2000-01-25 | $22.81 | $25.30 | 673,400 | — | — |
| 2000-01-24 | $23.13 | $25.65 | 556,700 | — | — |
| 2000-01-21 | $23.00 | $25.51 | 819,800 | — | — |
| 2000-01-20 | $22.75 | $25.23 | 410,400 | — | — |
| 2000-01-19 | $22.81 | $25.30 | 638,200 | — | — |
| 2000-01-18 | $22.88 | $25.37 | 561,300 | — | — |
| 2000-01-14 | $23.25 | $25.79 | 835,800 | — | — |
| 2000-01-13 | $23.38 | $25.92 | 581,400 | — | — |
| 2000-01-12 | $23.44 | $25.99 | 935,600 | — | — |
| 2000-01-11 | $23.38 | $25.92 | 479,900 | — | — |
| 2000-01-10 | $23.13 | $25.65 | 407,000 | — | — |
| 2000-01-07 | $23.06 | $25.58 | 378,100 | — | — |
| 2000-01-06 | $22.94 | $25.44 | 359,000 | — | — |
| 2000-01-05 | $22.88 | $25.37 | 532,000 | — | — |
| 2000-01-04 | $22.06 | $24.47 | 887,800 | — | — |
| 2000-01-03 | $22.06 | $24.47 | 532,500 | — | — |