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
- 1997-10-20 to 2026-09-01
- 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 | $29.31 | $29.31 | 30,500 | — | — |
| 2000-12-28 | $28.13 | $28.12 | 36,700 | — | — |
| 2000-12-27 | $32.06 | $32.06 | 37,400 | — | — |
| 2000-12-26 | $31.81 | $31.81 | 41,000 | — | — |
| 2000-12-22 | $34.00 | $34.00 | 31,000 | — | — |
| 2000-12-21 | $32.94 | $32.94 | 25,400 | — | — |
| 2000-12-20 | $33.25 | $33.25 | 49,500 | — | — |
| 2000-12-19 | $35.19 | $35.19 | 22,800 | — | — |
| 2000-12-18 | $35.75 | $35.75 | 10,100 | — | — |
| 2000-12-15 | $35.31 | $35.31 | 11,600 | — | — |
| 2000-12-14 | $35.19 | $35.19 | 13,200 | — | — |
| 2000-12-13 | $36.56 | $36.56 | 10,500 | — | — |
| 2000-12-12 | $36.78 | $36.78 | 32,200 | — | — |
| 2000-12-11 | $38.25 | $38.25 | 1,300 | — | — |
| 2000-12-08 | $38.88 | $38.87 | 24,600 | — | — |
| 2000-12-07 | $37.94 | $37.94 | 23,400 | — | — |
| 2000-12-06 | $37.75 | $37.75 | 2,700 | — | — |
| 2000-12-05 | $39.25 | $39.25 | 18,900 | — | — |
| 2000-12-04 | $38.00 | $38.00 | 18,900 | — | — |
| 2000-12-01 | $39.00 | $39.00 | 33,100 | — | — |
| 2000-11-30 | $38.38 | $38.37 | 28,900 | — | — |
| 2000-11-29 | $39.00 | $39.00 | 14,200 | — | — |
| 2000-11-28 | $38.00 | $38.00 | 75,900 | — | — |
| 2000-11-27 | $39.25 | $39.25 | 28,000 | — | — |
| 2000-11-24 | $38.13 | $38.12 | 22,700 | — | — |
| 2000-11-22 | $34.69 | $34.69 | 35,300 | — | — |
| 2000-11-21 | $38.13 | $38.12 | 40,000 | — | — |
| 2000-11-20 | $38.00 | $38.00 | 31,000 | — | — |
| 2000-11-17 | $38.00 | $38.00 | 17,300 | — | — |
| 2000-11-16 | $37.88 | $37.87 | 20,800 | — | — |
| 2000-11-15 | $38.38 | $38.37 | 19,900 | — | — |
| 2000-11-14 | $37.75 | $37.75 | 19,100 | — | — |
| 2000-11-13 | $35.63 | $35.62 | 154,900 | — | — |
| 2000-11-10 | $34.75 | $34.75 | 88,800 | — | — |
| 2000-11-09 | $35.56 | $35.56 | 26,100 | — | — |
| 2000-11-08 | $33.56 | $33.56 | 13,000 | — | — |
| 2000-11-07 | $34.50 | $34.50 | 34,500 | — | — |
| 2000-11-06 | $36.06 | $36.06 | 18,600 | — | — |
| 2000-11-03 | $35.25 | $35.25 | 18,800 | — | — |
| 2000-11-02 | $34.88 | $34.87 | 34,400 | — | — |
| 2000-11-01 | $32.75 | $32.75 | 10,500 | — | — |
| 2000-10-31 | $33.13 | $33.12 | 14,700 | — | — |
| 2000-10-30 | $32.31 | $32.31 | 9,100 | — | — |
| 2000-10-27 | $33.00 | $33.00 | 9,300 | — | — |
| 2000-10-26 | $32.56 | $32.56 | 33,300 | — | — |
| 2000-10-25 | $30.38 | $30.37 | 9,200 | — | — |
| 2000-10-24 | $30.25 | $30.25 | 15,700 | — | — |
| 2000-10-23 | $31.75 | $31.75 | 18,800 | — | — |
| 2000-10-20 | $33.50 | $33.50 | 27,400 | — | — |
| 2000-10-19 | $34.38 | $34.37 | 32,100 | — | — |
| 2000-10-18 | $34.00 | $34.00 | 54,600 | — | — |
| 2000-10-17 | $34.31 | $34.31 | 20,900 | — | — |
| 2000-10-16 | $34.00 | $34.00 | 9,600 | — | — |
| 2000-10-13 | $33.56 | $33.56 | 18,400 | — | — |
| 2000-10-12 | $29.88 | $29.87 | 77,100 | — | — |
| 2000-10-11 | $34.56 | $34.56 | 31,100 | — | — |
| 2000-10-10 | $35.25 | $35.25 | 50,000 | — | — |
| 2000-10-09 | $37.00 | $37.00 | 60,300 | — | — |
| 2000-10-06 | $38.00 | $38.00 | 32,900 | — | — |
| 2000-10-05 | $39.25 | $39.25 | 74,500 | — | — |
| 2000-10-04 | $42.06 | $42.06 | 19,600 | — | — |
| 2000-10-03 | $41.44 | $41.44 | 9,800 | — | — |
| 2000-10-02 | $40.56 | $40.56 | 32,300 | — | — |
| 2000-09-29 | $41.25 | $41.25 | 37,700 | — | — |
| 2000-09-28 | $42.38 | $42.37 | 12,800 | — | — |
| 2000-09-27 | $42.25 | $42.25 | 17,900 | — | — |
| 2000-09-26 | $42.00 | $42.00 | 27,100 | — | — |
| 2000-09-25 | $42.75 | $42.75 | 13,200 | — | — |
| 2000-09-22 | $42.50 | $42.50 | 47,300 | — | — |
| 2000-09-21 | $43.00 | $43.00 | 42,100 | — | — |
| 2000-09-20 | $44.13 | $44.12 | 15,900 | — | — |
| 2000-09-19 | $44.69 | $44.69 | 14,000 | — | — |
| 2000-09-18 | $43.88 | $43.87 | 62,000 | — | — |
| 2000-09-15 | $46.44 | $46.44 | 14,900 | — | — |
| 2000-09-14 | $46.56 | $46.56 | 7,700 | — | — |
| 2000-09-13 | $48.19 | $48.19 | 40,900 | — | — |
| 2000-09-12 | $47.00 | $47.00 | 60,100 | — | — |
| 2000-09-11 | $47.81 | $47.81 | 69,400 | — | — |
| 2000-09-08 | $48.50 | $48.50 | 5,100 | — | — |
| 2000-09-07 | $49.00 | $49.00 | 29,300 | — | — |
| 2000-09-06 | $49.13 | $49.12 | 9,700 | — | — |
| 2000-09-05 | $49.25 | $49.25 | 23,700 | — | — |
| 2000-09-01 | $51.13 | $51.12 | 16,300 | — | — |
| 2000-08-31 | $51.00 | $51.00 | 6,400 | — | — |
| 2000-08-30 | $50.50 | $50.50 | 13,200 | — | — |
| 2000-08-29 | $52.56 | $52.56 | 12,100 | — | — |
| 2000-08-28 | $53.13 | $53.12 | 97,700 | — | — |
| 2000-08-25 | $49.75 | $49.75 | 6,000 | — | — |
| 2000-08-24 | $49.50 | $49.50 | 18,500 | — | — |
| 2000-08-23 | $49.63 | $49.62 | 16,800 | — | — |
| 2000-08-22 | $50.31 | $50.31 | 11,300 | — | — |
| 2000-08-21 | $49.38 | $49.38 | 6,900 | — | — |
| 2000-08-18 | $49.50 | $49.50 | 14,300 | — | — |
| 2000-08-17 | $49.94 | $49.94 | 18,100 | — | — |
| 2000-08-16 | $50.75 | $50.75 | 10,000 | — | — |
| 2000-08-15 | $50.38 | $50.37 | 24,700 | — | — |
| 2000-08-14 | $49.00 | $49.00 | 7,700 | — | — |
| 2000-08-11 | $50.25 | $50.25 | 41,600 | — | — |
| 2000-08-10 | $49.00 | $49.00 | 39,200 | — | — |
| 2000-08-09 | $50.50 | $50.50 | 10,800 | — | — |
| 2000-08-08 | $51.00 | $51.00 | 44,400 | — | — |
| 2000-08-07 | $52.38 | $52.37 | 12,300 | — | — |
| 2000-08-04 | $50.44 | $50.44 | 13,700 | — | — |
| 2000-08-03 | $50.31 | $50.31 | 19,900 | — | — |
| 2000-08-02 | $50.50 | $50.50 | 15,500 | — | — |
| 2000-08-01 | $47.50 | $47.50 | 6,900 | — | — |
| 2000-07-31 | $48.81 | $48.81 | 24,700 | — | — |
| 2000-07-28 | $46.44 | $46.44 | 14,700 | — | — |
| 2000-07-27 | $48.00 | $48.00 | 19,000 | — | — |
| 2000-07-26 | $48.56 | $48.56 | 35,400 | — | — |
| 2000-07-25 | $49.56 | $49.56 | 27,700 | — | — |
| 2000-07-24 | $51.25 | $51.25 | 15,100 | — | — |
| 2000-07-21 | $52.88 | $52.87 | 28,000 | — | — |
| 2000-07-20 | $52.75 | $52.75 | 11,400 | — | — |
| 2000-07-19 | $52.19 | $52.19 | 74,800 | — | — |
| 2000-07-18 | $53.81 | $53.81 | 16,900 | — | — |
| 2000-07-17 | $54.00 | $54.00 | 43,900 | — | — |
| 2000-07-14 | $55.00 | $55.00 | 31,200 | — | — |
| 2000-07-13 | $55.63 | $55.62 | 9,900 | — | — |
| 2000-07-12 | $57.00 | $57.00 | 13,800 | — | — |
| 2000-07-11 | $55.50 | $55.50 | 19,400 | — | — |
| 2000-07-10 | $54.25 | $54.25 | 4,300 | — | — |
| 2000-07-07 | $56.50 | $56.50 | 8,300 | — | — |
| 2000-07-06 | $55.63 | $55.62 | 11,500 | — | — |
| 2000-07-05 | $56.50 | $56.50 | 42,700 | — | — |
| 2000-07-03 | $54.50 | $54.50 | 13,100 | — | — |
| 2000-06-30 | $53.00 | $53.00 | 13,800 | — | — |
| 2000-06-29 | $52.00 | $52.00 | 19,200 | — | — |
| 2000-06-28 | $54.75 | $54.75 | 11,300 | — | — |
| 2000-06-27 | $56.00 | $56.00 | 20,400 | — | — |
| 2000-06-26 | $55.00 | $55.00 | 29,900 | — | — |
| 2000-06-23 | $52.06 | $52.06 | 17,800 | — | — |
| 2000-06-22 | $53.63 | $53.62 | 15,600 | — | — |
| 2000-06-21 | $54.00 | $54.00 | 36,300 | — | — |
| 2000-06-20 | $52.25 | $52.25 | 75,600 | — | — |
| 2000-06-19 | $51.75 | $51.75 | 182,100 | — | — |
| 2000-06-16 | $58.06 | $58.06 | 19,900 | — | — |
| 2000-06-15 | $58.94 | $58.94 | 33,400 | — | — |
| 2000-06-14 | $61.47 | $61.47 | 47,200 | — | — |
| 2000-06-13 | $57.00 | $57.00 | 30,200 | — | — |
| 2000-06-12 | $55.69 | $55.69 | 39,300 | — | — |
| 2000-06-09 | $54.00 | $54.00 | 14,700 | — | — |
| 2000-06-08 | $53.00 | $53.00 | 10,500 | — | — |
| 2000-06-07 | $53.50 | $53.50 | 19,300 | — | — |
| 2000-06-06 | $54.50 | $54.50 | 23,400 | — | — |
| 2000-06-05 | $55.19 | $55.19 | 19,700 | — | — |
| 2000-06-02 | $57.44 | $57.44 | 60,400 | — | — |
| 2000-06-01 | $55.75 | $55.75 | 27,100 | — | — |
| 2000-05-31 | $50.63 | $50.62 | 33,600 | — | — |
| 2000-05-30 | $51.00 | $51.00 | 123,400 | — | — |
| 2000-05-26 | $45.50 | $45.50 | 63,000 | — | — |
| 2000-05-25 | $46.13 | $46.12 | 22,200 | — | — |
| 2000-05-24 | $47.63 | $47.62 | 48,000 | — | — |
| 2000-05-23 | $49.06 | $49.06 | 29,800 | — | — |
| 2000-05-22 | $50.75 | $50.75 | 113,000 | — | — |
| 2000-05-19 | $54.00 | $54.00 | 21,500 | — | — |
| 2000-05-18 | $55.50 | $55.50 | 15,300 | — | — |
| 2000-05-17 | $54.38 | $54.37 | 15,200 | — | — |
| 2000-05-16 | $55.00 | $55.00 | 23,000 | — | — |
| 2000-05-15 | $51.75 | $51.75 | 21,300 | — | — |
| 2000-05-12 | $50.50 | $50.50 | 29,400 | — | — |
| 2000-05-11 | $50.69 | $50.69 | 10,800 | — | — |
| 2000-05-10 | $50.50 | $50.50 | 23,000 | — | — |
| 2000-05-09 | $51.38 | $51.37 | 10,900 | — | — |
| 2000-05-08 | $52.44 | $52.44 | 20,700 | — | — |
| 2000-05-05 | $51.25 | $51.25 | 8,200 | — | — |
| 2000-05-04 | $50.88 | $50.87 | 12,400 | — | — |
| 2000-05-03 | $50.00 | $50.00 | 21,900 | — | — |
| 2000-05-02 | $51.63 | $51.62 | 36,800 | — | — |
| 2000-05-01 | $52.75 | $52.75 | 32,400 | — | — |
| 2000-04-28 | $53.00 | $53.00 | 17,600 | — | — |
| 2000-04-27 | $50.81 | $50.81 | 8,200 | — | — |
| 2000-04-26 | $51.50 | $51.50 | 34,900 | — | — |
| 2000-04-25 | $50.88 | $50.87 | 51,300 | — | — |
| 2000-04-24 | $47.38 | $47.37 | 27,600 | — | — |
| 2000-04-20 | $46.92 | $46.92 | 26,100 | — | — |
| 2000-04-19 | $48.88 | $48.87 | 35,200 | — | — |
| 2000-04-18 | $49.13 | $49.12 | 69,000 | — | — |
| 2000-04-17 | $44.94 | $44.94 | 128,000 | — | — |
| 2000-04-14 | $42.63 | $42.63 | 236,500 | — | — |
| 2000-04-13 | $44.94 | $44.94 | 127,700 | — | — |
| 2000-04-12 | $45.50 | $45.50 | 137,900 | — | — |
| 2000-04-11 | $52.56 | $52.56 | 119,100 | — | — |
| 2000-04-10 | $55.63 | $55.62 | 64,800 | — | — |
| 2000-04-07 | $55.56 | $55.56 | 46,900 | — | — |
| 2000-04-06 | $54.50 | $54.50 | 113,800 | — | — |
| 2000-04-05 | $50.00 | $50.00 | 104,200 | — | — |
| 2000-04-04 | $50.00 | $50.00 | 227,000 | — | — |
| 2000-04-03 | $51.00 | $51.00 | 127,000 | — | — |
| 2000-03-31 | $61.00 | $61.00 | 76,800 | — | — |
| 2000-03-30 | $59.75 | $59.75 | 117,000 | — | — |
| 2000-03-29 | $65.63 | $65.62 | 71,300 | — | — |
| 2000-03-28 | $70.25 | $70.25 | 42,000 | — | — |
| 2000-03-27 | $71.00 | $71.00 | 110,900 | — | — |
| 2000-03-24 | $68.69 | $68.69 | 156,900 | — | — |
| 2000-03-23 | $64.50 | $64.50 | 124,100 | — | — |
| 2000-03-22 | $69.50 | $69.50 | 100,100 | — | — |
| 2000-03-21 | $73.25 | $73.25 | 78,300 | — | — |
| 2000-03-20 | $75.00 | $75.00 | 33,700 | — | — |
| 2000-03-17 | $78.50 | $78.50 | 52,000 | — | — |
| 2000-03-16 | $76.88 | $76.87 | 46,600 | — | — |
| 2000-03-15 | $79.69 | $79.69 | 97,000 | — | — |
| 2000-03-14 | $77.75 | $77.75 | 124,300 | — | — |
| 2000-03-13 | $80.75 | $80.75 | 81,200 | — | — |
| 2000-03-10 | $87.44 | $87.44 | 163,100 | — | — |
| 2000-03-09 | $85.50 | $85.50 | 52,400 | — | — |
| 2000-03-08 | $81.00 | $81.00 | 52,800 | — | — |
| 2000-03-07 | $78.13 | $78.12 | 97,500 | — | — |
| 2000-03-06 | $83.88 | $83.87 | 110,200 | — | — |
| 2000-03-03 | $88.63 | $88.62 | 85,900 | — | — |
| 2000-03-02 | $86.25 | $86.25 | 121,400 | — | — |
| 2000-03-01 | $89.00 | $89.00 | 102,500 | — | — |
| 2000-02-29 | $82.50 | $82.50 | 59,000 | — | — |
| 2000-02-28 | $79.00 | $79.00 | 98,000 | — | — |
| 2000-02-25 | $77.50 | $77.50 | 112,100 | — | — |
| 2000-02-24 | $82.19 | $82.19 | 133,000 | — | — |
| 2000-02-23 | $81.00 | $81.00 | 198,800 | — | — |
| 2000-02-22 | $71.13 | $71.12 | 77,100 | — | — |
| 2000-02-18 | $71.75 | $71.75 | 237,500 | — | — |
| 2000-02-17 | $71.75 | $71.75 | 65,800 | — | — |
| 2000-02-16 | $68.00 | $68.00 | 139,800 | — | — |
| 2000-02-15 | $72.75 | $72.75 | 135,600 | — | — |
| 2000-02-14 | $74.19 | $74.19 | 351,600 | — | — |
| 2000-02-11 | $67.00 | $67.00 | 248,100 | — | — |
| 2000-02-10 | $63.81 | $63.81 | 25,200 | — | — |
| 2000-02-09 | $61.75 | $61.75 | 169,000 | — | — |
| 2000-02-08 | $63.44 | $63.44 | 277,000 | — | — |
| 2000-02-07 | $59.50 | $59.50 | 85,100 | — | — |
| 2000-02-04 | $56.00 | $56.00 | 241,800 | — | — |
| 2000-02-03 | $56.13 | $56.13 | 130,800 | — | — |
| 2000-02-02 | $57.00 | $57.00 | 140,400 | — | — |
| 2000-02-01 | $52.94 | $52.94 | 47,500 | — | — |
| 2000-01-31 | $49.00 | $49.00 | 34,200 | — | — |
| 2000-01-28 | $48.88 | $48.87 | 54,300 | — | — |
| 2000-01-27 | $48.00 | $48.00 | 132,800 | — | — |
| 2000-01-26 | $52.31 | $52.31 | 49,900 | — | — |
| 2000-01-25 | $53.38 | $53.37 | 80,200 | — | — |
| 2000-01-24 | $57.00 | $57.00 | 137,300 | — | — |
| 2000-01-21 | $57.56 | $57.56 | 111,500 | — | — |
| 2000-01-20 | $58.63 | $58.62 | 114,900 | — | — |
| 2000-01-19 | $53.88 | $53.87 | 83,600 | — | — |
| 2000-01-18 | $56.63 | $56.62 | 146,700 | — | — |
| 2000-01-14 | $50.00 | $50.00 | 228,800 | — | — |
| 2000-01-13 | $47.00 | $47.00 | 148,000 | — | — |
| 2000-01-12 | $43.56 | $43.56 | 39,300 | — | — |
| 2000-01-11 | $43.25 | $43.25 | 72,100 | — | — |
| 2000-01-10 | $43.50 | $43.50 | 54,300 | — | — |
| 2000-01-07 | $39.50 | $39.50 | 53,500 | — | — |
| 2000-01-06 | $39.50 | $39.50 | 55,600 | — | — |
| 2000-01-05 | $40.63 | $40.62 | 81,500 | — | — |
| 2000-01-04 | $39.50 | $39.50 | 151,500 | — | — |
| 2000-01-03 | $43.38 | $43.37 | 42,000 | — | — |