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
- 1994-06-24 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 | $34.00 | $59.20 | 93,000 | — | — |
| 2000-12-28 | $34.94 | $60.83 | 97,800 | — | — |
| 2000-12-27 | $34.50 | $60.07 | 146,100 | — | — |
| 2000-12-26 | $34.75 | $59.36 | 87,300 | — | — |
| 2000-12-22 | $34.31 | $58.61 | 79,700 | — | — |
| 2000-12-21 | $34.25 | $58.50 | 100,500 | — | — |
| 2000-12-20 | $34.25 | $58.50 | 236,100 | — | — |
| 2000-12-19 | $34.69 | $59.25 | 263,400 | — | — |
| 2000-12-18 | $34.13 | $58.29 | 137,700 | — | — |
| 2000-12-15 | $33.50 | $57.22 | 114,800 | — | — |
| 2000-12-14 | $33.38 | $57.01 | 95,300 | — | — |
| 2000-12-13 | $33.31 | $56.90 | 81,900 | — | — |
| 2000-12-12 | $32.81 | $56.05 | 78,400 | — | — |
| 2000-12-11 | $32.63 | $55.73 | 79,400 | — | — |
| 2000-12-08 | $32.50 | $55.51 | 232,000 | — | — |
| 2000-12-07 | $32.25 | $55.09 | 55,700 | — | — |
| 2000-12-06 | $32.13 | $54.87 | 126,400 | — | — |
| 2000-12-05 | $32.69 | $55.83 | 101,100 | — | — |
| 2000-12-04 | $31.88 | $54.44 | 99,100 | — | — |
| 2000-12-01 | $32.38 | $55.30 | 114,900 | — | — |
| 2000-11-30 | $32.00 | $54.66 | 124,800 | — | — |
| 2000-11-29 | $31.56 | $53.91 | 39,400 | — | — |
| 2000-11-28 | $31.25 | $53.38 | 25,500 | — | — |
| 2000-11-27 | $31.25 | $53.38 | 39,600 | — | — |
| 2000-11-24 | $31.44 | $53.70 | 22,300 | — | — |
| 2000-11-22 | $31.19 | $53.27 | 72,200 | — | — |
| 2000-11-21 | $31.44 | $53.70 | 170,200 | — | — |
| 2000-11-20 | $31.06 | $53.06 | 48,300 | — | — |
| 2000-11-17 | $31.00 | $52.95 | 70,500 | — | — |
| 2000-11-16 | $30.94 | $52.84 | 86,700 | — | — |
| 2000-11-15 | $31.00 | $52.95 | 34,900 | — | — |
| 2000-11-14 | $31.00 | $52.95 | 61,200 | — | — |
| 2000-11-13 | $30.75 | $52.52 | 63,800 | — | — |
| 2000-11-10 | $30.75 | $52.52 | 36,300 | — | — |
| 2000-11-09 | $30.94 | $52.84 | 28,600 | — | — |
| 2000-11-08 | $31.00 | $52.95 | 50,600 | — | — |
| 2000-11-07 | $30.94 | $52.84 | 140,600 | — | — |
| 2000-11-06 | $30.88 | $52.74 | 36,900 | — | — |
| 2000-11-03 | $30.88 | $52.74 | 329,700 | — | — |
| 2000-11-02 | $30.94 | $52.84 | 79,700 | — | — |
| 2000-11-01 | $30.81 | $52.63 | 74,700 | — | — |
| 2000-10-31 | $30.88 | $52.74 | 106,900 | — | — |
| 2000-10-30 | $30.50 | $52.10 | 177,200 | — | — |
| 2000-10-27 | $30.81 | $52.63 | 124,900 | — | — |
| 2000-10-26 | $30.19 | $51.56 | 88,300 | — | — |
| 2000-10-25 | $30.13 | $51.46 | 250,600 | — | — |
| 2000-10-24 | $30.19 | $51.56 | 101,000 | — | — |
| 2000-10-23 | $30.38 | $51.88 | 93,100 | — | — |
| 2000-10-20 | $30.31 | $51.78 | 209,200 | — | — |
| 2000-10-19 | $30.06 | $51.35 | 47,400 | — | — |
| 2000-10-18 | $30.06 | $51.35 | 74,300 | — | — |
| 2000-10-17 | $29.81 | $50.92 | 144,800 | — | — |
| 2000-10-16 | $30.06 | $51.35 | 456,400 | — | — |
| 2000-10-13 | $30.13 | $51.46 | 94,600 | — | — |
| 2000-10-12 | $30.19 | $51.56 | 119,400 | — | — |
| 2000-10-11 | $30.50 | $52.10 | 139,300 | — | — |
| 2000-10-10 | $30.63 | $52.31 | 27,000 | — | — |
| 2000-10-09 | $30.75 | $52.52 | 88,800 | — | — |
| 2000-10-06 | $30.63 | $52.31 | 97,400 | — | — |
| 2000-10-05 | $30.75 | $52.52 | 47,300 | — | — |
| 2000-10-04 | $30.56 | $52.20 | 133,500 | — | — |
| 2000-10-03 | $30.63 | $52.31 | 107,400 | — | — |
| 2000-10-02 | $30.38 | $51.88 | 155,700 | — | — |
| 2000-09-29 | $30.75 | $52.52 | 195,500 | — | — |
| 2000-09-28 | $31.31 | $53.48 | 160,100 | — | — |
| 2000-09-27 | $30.75 | $52.52 | 87,700 | — | — |
| 2000-09-26 | $31.44 | $52.64 | 97,200 | — | — |
| 2000-09-25 | $31.63 | $52.95 | 231,200 | — | — |
| 2000-09-22 | $31.69 | $53.06 | 147,900 | — | — |
| 2000-09-21 | $31.00 | $51.91 | 48,900 | — | — |
| 2000-09-20 | $31.00 | $51.91 | 165,900 | — | — |
| 2000-09-19 | $31.19 | $52.22 | 59,200 | — | — |
| 2000-09-18 | $30.31 | $50.75 | 139,900 | — | — |
| 2000-09-15 | $31.00 | $51.91 | 55,200 | — | — |
| 2000-09-14 | $31.19 | $52.22 | 69,400 | — | — |
| 2000-09-13 | $31.63 | $52.95 | 38,800 | — | — |
| 2000-09-12 | $31.56 | $52.85 | 33,900 | — | — |
| 2000-09-11 | $31.69 | $53.06 | 112,800 | — | — |
| 2000-09-08 | $31.31 | $52.43 | 122,400 | — | — |
| 2000-09-07 | $30.50 | $51.07 | 54,800 | — | — |
| 2000-09-06 | $30.31 | $50.75 | 55,300 | — | — |
| 2000-09-05 | $30.13 | $50.44 | 155,100 | — | — |
| 2000-09-01 | $30.06 | $50.34 | 100,500 | — | — |
| 2000-08-31 | $29.69 | $49.71 | 117,600 | — | — |
| 2000-08-30 | $30.06 | $50.34 | 173,300 | — | — |
| 2000-08-29 | $29.38 | $49.19 | 285,000 | — | — |
| 2000-08-28 | $28.88 | $48.35 | 99,400 | — | — |
| 2000-08-25 | $28.94 | $48.45 | 80,100 | — | — |
| 2000-08-24 | $29.31 | $49.08 | 64,900 | — | — |
| 2000-08-23 | $29.38 | $49.19 | 138,600 | — | — |
| 2000-08-22 | $29.50 | $49.39 | 220,600 | — | — |
| 2000-08-21 | $30.00 | $50.23 | 193,400 | — | — |
| 2000-08-18 | $30.50 | $51.07 | 178,100 | — | — |
| 2000-08-17 | $30.75 | $51.49 | 101,500 | — | — |
| 2000-08-16 | $30.81 | $51.59 | 66,800 | — | — |
| 2000-08-15 | $30.75 | $51.49 | 92,800 | — | — |
| 2000-08-14 | $30.81 | $51.59 | 115,600 | — | — |
| 2000-08-11 | $30.75 | $51.49 | 48,600 | — | — |
| 2000-08-10 | $30.56 | $51.17 | 88,200 | — | — |
| 2000-08-09 | $30.38 | $50.86 | 117,200 | — | — |
| 2000-08-08 | $29.94 | $50.13 | 209,900 | — | — |
| 2000-08-07 | $29.94 | $50.13 | 241,600 | — | — |
| 2000-08-04 | $30.19 | $50.55 | 206,900 | — | — |
| 2000-08-03 | $30.63 | $51.28 | 159,200 | — | — |
| 2000-08-02 | $31.31 | $52.43 | 187,400 | — | — |
| 2000-08-01 | $31.75 | $53.16 | 146,800 | — | — |
| 2000-07-31 | $32.00 | $53.58 | 93,100 | — | — |
| 2000-07-28 | $31.63 | $52.95 | 96,100 | — | — |
| 2000-07-27 | $31.88 | $53.37 | 143,600 | — | — |
| 2000-07-26 | $31.63 | $52.95 | 200,800 | — | — |
| 2000-07-25 | $31.31 | $52.43 | 41,100 | — | — |
| 2000-07-24 | $31.38 | $52.53 | 120,500 | — | — |
| 2000-07-21 | $31.56 | $52.85 | 96,700 | — | — |
| 2000-07-20 | $31.00 | $51.91 | 103,700 | — | — |
| 2000-07-19 | $30.38 | $50.86 | 54,900 | — | — |
| 2000-07-18 | $30.38 | $50.86 | 47,700 | — | — |
| 2000-07-17 | $30.25 | $50.65 | 80,700 | — | — |
| 2000-07-14 | $30.13 | $50.44 | 104,100 | — | — |
| 2000-07-13 | $30.31 | $50.75 | 116,600 | — | — |
| 2000-07-12 | $30.31 | $50.75 | 59,200 | — | — |
| 2000-07-11 | $30.44 | $50.96 | 181,600 | — | — |
| 2000-07-10 | $30.75 | $51.49 | 66,000 | — | — |
| 2000-07-07 | $31.25 | $52.32 | 86,900 | — | — |
| 2000-07-06 | $30.81 | $51.59 | 168,800 | — | — |
| 2000-07-05 | $30.75 | $51.49 | 53,000 | — | — |
| 2000-07-03 | $30.75 | $51.49 | 100,100 | — | — |
| 2000-06-30 | $29.52 | $49.42 | 173,300 | — | — |
| 2000-06-29 | $30.19 | $50.55 | 33,900 | — | — |
| 2000-06-28 | $30.50 | $51.07 | 71,000 | — | — |
| 2000-06-27 | $30.81 | $50.55 | 148,900 | — | — |
| 2000-06-26 | $30.75 | $50.45 | 41,000 | — | — |
| 2000-06-23 | $30.44 | $49.94 | 48,000 | — | — |
| 2000-06-22 | $30.19 | $49.53 | 75,500 | — | — |
| 2000-06-21 | $30.50 | $50.04 | 97,900 | — | — |
| 2000-06-20 | $30.38 | $49.84 | 73,400 | — | — |
| 2000-06-19 | $30.25 | $49.63 | 85,300 | — | — |
| 2000-06-16 | $30.44 | $49.94 | 117,400 | — | — |
| 2000-06-15 | $31.13 | $51.07 | 91,800 | — | — |
| 2000-06-14 | $31.13 | $51.07 | 95,300 | — | — |
| 2000-06-13 | $31.06 | $50.96 | 124,700 | — | — |
| 2000-06-12 | $30.13 | $49.43 | 38,500 | — | — |
| 2000-06-09 | $30.13 | $49.43 | 94,100 | — | — |
| 2000-06-08 | $29.63 | $48.61 | 56,000 | — | — |
| 2000-06-07 | $29.63 | $48.61 | 82,600 | — | — |
| 2000-06-06 | $29.38 | $48.20 | 137,900 | — | — |
| 2000-06-05 | $29.19 | $47.89 | 88,700 | — | — |
| 2000-06-02 | $29.31 | $48.09 | 57,500 | — | — |
| 2000-06-01 | $28.75 | $47.17 | 877,800 | — | — |
| 2000-05-31 | $29.06 | $47.68 | 67,800 | — | — |
| 2000-05-30 | $30.06 | $49.32 | 36,000 | — | — |
| 2000-05-26 | $29.63 | $48.61 | 68,500 | — | — |
| 2000-05-25 | $29.19 | $47.89 | 51,900 | — | — |
| 2000-05-24 | $29.56 | $48.50 | 75,800 | — | — |
| 2000-05-23 | $29.63 | $48.61 | 59,500 | — | — |
| 2000-05-22 | $29.81 | $48.91 | 27,000 | — | — |
| 2000-05-19 | $30.06 | $49.32 | 54,600 | — | — |
| 2000-05-18 | $29.75 | $48.81 | 39,100 | — | — |
| 2000-05-17 | $30.00 | $49.22 | 48,700 | — | — |
| 2000-05-16 | $30.44 | $49.94 | 89,100 | — | — |
| 2000-05-15 | $30.31 | $49.73 | 64,600 | — | — |
| 2000-05-12 | $29.94 | $49.12 | 124,200 | — | — |
| 2000-05-11 | $29.81 | $48.91 | 76,500 | — | — |
| 2000-05-10 | $29.06 | $47.68 | 62,100 | — | — |
| 2000-05-09 | $29.50 | $48.40 | 38,900 | — | — |
| 2000-05-08 | $29.63 | $48.61 | 59,800 | — | — |
| 2000-05-05 | $30.00 | $49.22 | 53,700 | — | — |
| 2000-05-04 | $29.56 | $48.50 | 77,600 | — | — |
| 2000-05-03 | $29.75 | $48.81 | 116,500 | — | — |
| 2000-05-02 | $29.38 | $48.20 | 133,400 | — | — |
| 2000-05-01 | $29.69 | $48.71 | 245,300 | — | — |
| 2000-04-28 | $30.06 | $49.32 | 259,200 | — | — |
| 2000-04-27 | $29.63 | $48.61 | 203,200 | — | — |
| 2000-04-26 | $28.94 | $47.48 | 163,100 | — | — |
| 2000-04-25 | $28.69 | $47.07 | 96,700 | — | — |
| 2000-04-24 | $28.19 | $46.25 | 91,200 | — | — |
| 2000-04-20 | $27.88 | $45.73 | 66,700 | — | — |
| 2000-04-19 | $27.94 | $45.84 | 113,300 | — | — |
| 2000-04-18 | $27.88 | $45.73 | 251,800 | — | — |
| 2000-04-17 | $27.75 | $45.53 | 148,400 | — | — |
| 2000-04-14 | $27.63 | $45.32 | 200,900 | — | — |
| 2000-04-13 | $27.69 | $45.43 | 144,000 | — | — |
| 2000-04-12 | $27.38 | $44.91 | 200,600 | — | — |
| 2000-04-11 | $27.13 | $44.50 | 359,400 | — | — |
| 2000-04-10 | $27.00 | $44.30 | 407,900 | — | — |
| 2000-04-07 | $26.94 | $44.20 | 83,300 | — | — |
| 2000-04-06 | $27.13 | $44.50 | 105,300 | — | — |
| 2000-04-05 | $27.00 | $44.30 | 108,300 | — | — |
| 2000-04-04 | $26.94 | $44.20 | 99,900 | — | — |
| 2000-04-03 | $26.94 | $44.20 | 200,800 | — | — |
| 2000-03-31 | $27.25 | $44.71 | 176,300 | — | — |
| 2000-03-30 | $27.00 | $44.30 | 114,500 | — | — |
| 2000-03-29 | $26.88 | $44.09 | 92,900 | — | — |
| 2000-03-28 | $27.25 | $43.69 | 70,400 | — | — |
| 2000-03-27 | $27.19 | $43.59 | 483,500 | — | — |
| 2000-03-24 | $27.06 | $43.39 | 209,100 | — | — |
| 2000-03-23 | $27.25 | $43.69 | 289,000 | — | — |
| 2000-03-22 | $27.88 | $44.69 | 73,800 | — | — |
| 2000-03-21 | $27.94 | $44.79 | 42,400 | — | — |
| 2000-03-20 | $28.06 | $44.99 | 333,400 | — | — |
| 2000-03-17 | $27.94 | $44.79 | 195,400 | — | — |
| 2000-03-16 | $26.94 | $43.19 | 165,400 | — | — |
| 2000-03-15 | $26.81 | $42.99 | 367,200 | — | — |
| 2000-03-14 | $26.56 | $42.59 | 325,300 | — | — |
| 2000-03-13 | $27.00 | $43.29 | 239,700 | — | — |
| 2000-03-10 | $26.00 | $41.69 | 82,300 | — | — |
| 2000-03-09 | $26.63 | $42.69 | 38,200 | — | — |
| 2000-03-08 | $26.38 | $42.29 | 92,500 | — | — |
| 2000-03-07 | $25.88 | $41.49 | 71,300 | — | — |
| 2000-03-06 | $26.88 | $43.09 | 70,500 | — | — |
| 2000-03-03 | $26.75 | $42.89 | 78,400 | — | — |
| 2000-03-02 | $26.06 | $41.79 | 114,400 | — | — |
| 2000-03-01 | $26.00 | $41.69 | 80,600 | — | — |
| 2000-02-29 | $26.00 | $41.69 | 207,200 | — | — |
| 2000-02-28 | $25.94 | $41.59 | 147,400 | — | — |
| 2000-02-25 | $26.06 | $41.79 | 59,100 | — | — |
| 2000-02-24 | $26.13 | $41.89 | 68,200 | — | — |
| 2000-02-23 | $26.19 | $41.99 | 45,900 | — | — |
| 2000-02-22 | $26.25 | $42.09 | 261,300 | — | — |
| 2000-02-18 | $25.88 | $41.49 | 54,100 | — | — |
| 2000-02-17 | $26.25 | $42.09 | 75,800 | — | — |
| 2000-02-16 | $25.94 | $41.59 | 102,500 | — | — |
| 2000-02-15 | $25.81 | $41.39 | 102,600 | — | — |
| 2000-02-14 | $26.25 | $42.09 | 120,000 | — | — |
| 2000-02-11 | $26.88 | $43.09 | 99,700 | — | — |
| 2000-02-10 | $27.06 | $43.39 | 157,500 | — | — |
| 2000-02-09 | $26.94 | $43.19 | 57,000 | — | — |
| 2000-02-08 | $26.94 | $43.19 | 52,000 | — | — |
| 2000-02-07 | $27.25 | $43.69 | 53,400 | — | — |
| 2000-02-04 | $27.06 | $43.39 | 61,900 | — | — |
| 2000-02-03 | $27.25 | $43.69 | 76,100 | — | — |
| 2000-02-02 | $27.13 | $43.49 | 193,700 | — | — |
| 2000-02-01 | $27.00 | $43.29 | 119,700 | — | — |
| 2000-01-31 | $27.00 | $43.29 | 71,700 | — | — |
| 2000-01-28 | $27.13 | $43.49 | 102,000 | — | — |
| 2000-01-27 | $27.31 | $43.79 | 131,900 | — | — |
| 2000-01-26 | $27.13 | $43.49 | 180,400 | — | — |
| 2000-01-25 | $27.25 | $43.69 | 128,200 | — | — |
| 2000-01-24 | $27.13 | $43.49 | 107,900 | — | — |
| 2000-01-21 | $27.38 | $43.89 | 109,200 | — | — |
| 2000-01-20 | $27.69 | $44.39 | 98,900 | — | — |
| 2000-01-19 | $27.88 | $44.69 | 82,100 | — | — |
| 2000-01-18 | $27.81 | $44.59 | 132,400 | — | — |
| 2000-01-14 | $27.63 | $44.29 | 135,700 | — | — |
| 2000-01-13 | $27.63 | $44.29 | 163,400 | — | — |
| 2000-01-12 | $27.75 | $44.49 | 89,000 | — | — |
| 2000-01-11 | $28.25 | $45.30 | 266,100 | — | — |
| 2000-01-10 | $28.19 | $45.19 | 269,000 | — | — |
| 2000-01-07 | $27.94 | $44.79 | 200,600 | — | — |
| 2000-01-06 | $27.56 | $44.19 | 301,700 | — | — |
| 2000-01-05 | $27.00 | $43.29 | 123,300 | — | — |
| 2000-01-04 | $26.50 | $42.49 | 117,400 | — | — |
| 2000-01-03 | $26.88 | $43.09 | 152,400 | — | — |