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
- 1994-04-06 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 | $36.04 | $36.04 | 9,019 | — | — |
| 2000-12-28 | $33.58 | $33.58 | 0 | — | — |
| 2000-12-27 | $33.58 | $33.58 | 46 | — | — |
| 2000-12-26 | $33.86 | $33.86 | 92 | — | — |
| 2000-12-22 | $34.95 | $34.95 | 2,106 | — | — |
| 2000-12-21 | $32.22 | $32.22 | 916 | — | — |
| 2000-12-20 | $32.49 | $32.49 | 92 | — | — |
| 2000-12-19 | $32.08 | $32.08 | 5,402 | — | — |
| 2000-12-18 | $31.95 | $31.95 | 458 | — | — |
| 2000-12-15 | $31.95 | $31.95 | 1,969 | — | — |
| 2000-12-14 | $31.95 | $31.95 | 8,286 | — | — |
| 2000-12-13 | $31.67 | $31.67 | 824 | — | — |
| 2000-12-12 | $30.99 | $30.99 | 1,236 | — | — |
| 2000-12-11 | $31.67 | $31.67 | 6,730 | — | — |
| 2000-12-08 | $32.77 | $32.77 | 412 | — | — |
| 2000-12-07 | $30.99 | $30.99 | 458 | — | — |
| 2000-12-06 | $30.99 | $30.99 | 5,585 | — | — |
| 2000-12-05 | $30.85 | $30.85 | 1,831 | — | — |
| 2000-12-04 | $30.85 | $30.85 | 458 | — | — |
| 2000-12-01 | $30.85 | $30.85 | 229 | — | — |
| 2000-11-30 | $30.99 | $30.99 | 5,539 | — | — |
| 2000-11-29 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-28 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-27 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-24 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-22 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-21 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-20 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-17 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-16 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-15 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-14 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-13 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-10 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-09 | $30.99 | $30.99 | 0 | — | — |
| 2000-11-08 | $30.99 | $30.99 | 504 | — | — |
| 2000-11-07 | $30.99 | $30.99 | 5,631 | — | — |
| 2000-11-06 | $31.40 | $31.40 | 3,388 | — | — |
| 2000-11-03 | $31.67 | $31.67 | 7,920 | — | — |
| 2000-11-02 | $31.81 | $31.81 | 4,578 | — | — |
| 2000-11-01 | $32.22 | $32.22 | 1,099 | — | — |
| 2000-10-31 | $31.67 | $31.67 | 46 | — | — |
| 2000-10-30 | $31.67 | $31.67 | 412 | — | — |
| 2000-10-27 | $30.99 | $30.99 | 77,872 | — | — |
| 2000-10-26 | $30.99 | $30.99 | 0 | — | — |
| 2000-10-25 | $30.99 | $30.99 | 458 | — | — |
| 2000-10-24 | $31.13 | $31.13 | 3,205 | — | — |
| 2000-10-23 | $30.85 | $30.85 | 1,190 | — | — |
| 2000-10-20 | $30.85 | $30.85 | 3,662 | — | — |
| 2000-10-19 | $30.85 | $30.85 | 1,007 | — | — |
| 2000-10-18 | $30.58 | $30.58 | 6,913 | — | — |
| 2000-10-17 | $30.85 | $30.85 | 7,920 | — | — |
| 2000-10-16 | $31.13 | $31.13 | 92 | — | — |
| 2000-10-13 | $30.85 | $30.85 | 0 | — | — |
| 2000-10-12 | $30.85 | $30.85 | 2,060 | — | — |
| 2000-10-11 | $31.40 | $31.40 | 4,807 | — | — |
| 2000-10-10 | $31.40 | $31.40 | 7,325 | — | — |
| 2000-10-09 | $31.26 | $31.26 | 1,969 | — | — |
| 2000-10-06 | $31.13 | $31.13 | 12,223 | — | — |
| 2000-10-05 | $30.85 | $30.85 | 7,828 | — | — |
| 2000-10-04 | $30.58 | $30.58 | 0 | — | — |
| 2000-10-03 | $30.58 | $30.58 | 4,486 | — | — |
| 2000-10-02 | $30.85 | $30.85 | 824 | — | — |
| 2000-09-29 | $30.31 | $30.31 | 824 | — | — |
| 2000-09-28 | $30.58 | $30.58 | 0 | — | — |
| 2000-09-27 | $30.58 | $30.58 | 10,667 | — | — |
| 2000-09-26 | $30.85 | $30.85 | 0 | — | — |
| 2000-09-25 | $30.85 | $30.85 | 1,373 | — | — |
| 2000-09-22 | $30.58 | $30.58 | 275 | — | — |
| 2000-09-21 | $30.31 | $30.31 | 92 | — | — |
| 2000-09-20 | $31.13 | $31.13 | 2,106 | — | — |
| 2000-09-19 | $30.85 | $30.85 | 824 | — | — |
| 2000-09-18 | $30.58 | $30.58 | 458 | — | — |
| 2000-09-15 | $30.58 | $30.58 | 0 | — | — |
| 2000-09-14 | $30.58 | $30.58 | 13,505 | — | — |
| 2000-09-13 | $31.13 | $31.13 | 0 | — | — |
| 2000-09-12 | $31.13 | $31.13 | 549 | — | — |
| 2000-09-11 | $30.85 | $30.85 | 320 | — | — |
| 2000-09-08 | $31.13 | $31.13 | 275 | — | — |
| 2000-09-07 | $31.13 | $31.13 | 37,173 | — | — |
| 2000-09-06 | $30.58 | $30.58 | 92 | — | — |
| 2000-09-05 | $31.13 | $31.13 | 1,282 | — | — |
| 2000-09-01 | $30.58 | $30.58 | 183 | — | — |
| 2000-08-31 | $30.85 | $30.85 | 2,701 | — | — |
| 2000-08-30 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-29 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-28 | $30.31 | $30.31 | 870 | — | — |
| 2000-08-25 | $30.31 | $30.31 | 92 | — | — |
| 2000-08-24 | $30.31 | $30.31 | 458 | — | — |
| 2000-08-23 | $30.31 | $30.31 | 137 | — | — |
| 2000-08-22 | $30.85 | $30.85 | 0 | — | — |
| 2000-08-21 | $30.85 | $30.85 | 0 | — | — |
| 2000-08-18 | $30.85 | $30.85 | 137 | — | — |
| 2000-08-17 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-16 | $30.31 | $30.31 | 595 | — | — |
| 2000-08-15 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-14 | $30.31 | $30.31 | 229 | — | — |
| 2000-08-11 | $30.31 | $30.31 | 732 | — | — |
| 2000-08-10 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-09 | $30.31 | $30.31 | 1,190 | — | — |
| 2000-08-08 | $30.31 | $30.31 | 595 | — | — |
| 2000-08-07 | $30.51 | $30.51 | 134,319 | — | — |
| 2000-08-04 | $30.31 | $30.31 | 0 | — | — |
| 2000-08-03 | $30.31 | $30.31 | 1,282 | — | — |
| 2000-08-02 | $30.03 | $30.03 | 0 | — | — |
| 2000-08-01 | $30.03 | $30.03 | 0 | — | — |
| 2000-07-31 | $30.03 | $30.03 | 0 | — | — |
| 2000-07-28 | $30.03 | $30.03 | 275 | — | — |
| 2000-07-27 | $30.03 | $30.03 | 0 | — | — |
| 2000-07-26 | $30.03 | $30.03 | 183 | — | — |
| 2000-07-25 | $30.17 | $30.17 | 39,966 | — | — |
| 2000-07-24 | $30.31 | $30.31 | 5,677 | — | — |
| 2000-07-21 | $30.31 | $30.31 | 20,281 | — | — |
| 2000-07-20 | $30.31 | $30.31 | 0 | — | — |
| 2000-07-19 | $30.31 | $30.31 | 6,409 | — | — |
| 2000-07-18 | $30.31 | $30.31 | 5,219 | — | — |
| 2000-07-17 | $30.17 | $30.17 | 2,838 | — | — |
| 2000-07-14 | $30.03 | $30.03 | 28,017 | — | — |
| 2000-07-13 | $29.49 | $29.49 | 916 | — | — |
| 2000-07-12 | $30.31 | $30.31 | 9,385 | — | — |
| 2000-07-11 | $30.03 | $30.03 | 0 | — | — |
| 2000-07-10 | $30.03 | $30.03 | 3,983 | — | — |
| 2000-07-07 | $30.03 | $30.03 | 183 | — | — |
| 2000-07-06 | $29.76 | $29.76 | 137 | — | — |
| 2000-07-05 | $29.76 | $29.76 | 961 | — | — |
| 2000-07-03 | $29.90 | $29.90 | 0 | — | — |
| 2000-06-30 | $29.90 | $29.90 | 4,990 | — | — |
| 2000-06-29 | $29.76 | $29.76 | 0 | — | — |
| 2000-06-28 | $29.76 | $29.76 | 229 | — | — |
| 2000-06-27 | $29.76 | $29.76 | 92 | — | — |
| 2000-06-26 | $30.31 | $30.31 | 0 | — | — |
| 2000-06-23 | $30.31 | $30.31 | 5,127 | — | — |
| 2000-06-22 | $30.31 | $30.31 | 595 | — | — |
| 2000-06-21 | $30.03 | $30.03 | 3,067 | — | — |
| 2000-06-20 | $30.03 | $30.03 | 2,518 | — | — |
| 2000-06-19 | $31.40 | $31.40 | 0 | — | — |
| 2000-06-16 | $31.40 | $31.40 | 0 | — | — |
| 2000-06-15 | $31.40 | $31.40 | 0 | — | — |
| 2000-06-14 | $31.40 | $31.40 | 0 | — | — |
| 2000-06-13 | $31.40 | $31.40 | 0 | — | — |
| 2000-06-12 | $31.40 | $31.40 | 1,831 | — | — |
| 2000-06-09 | $31.13 | $31.13 | 0 | — | — |
| 2000-06-08 | $31.13 | $31.13 | 137 | — | — |
| 2000-06-07 | $32.77 | $32.77 | 229 | — | — |
| 2000-06-06 | $31.67 | $31.67 | 4,578 | — | — |
| 2000-06-05 | $30.31 | $30.31 | 2,289 | — | — |
| 2000-06-02 | $30.03 | $30.03 | 18,404 | — | — |
| 2000-06-01 | $30.31 | $30.31 | 17,580 | — | — |
| 2000-05-31 | $29.76 | $29.76 | 13,734 | — | — |
| 2000-05-30 | $29.76 | $29.76 | 12,361 | — | — |
| 2000-05-26 | $30.03 | $30.03 | 13,734 | — | — |
| 2000-05-25 | $30.03 | $30.03 | 1,877 | — | — |
| 2000-05-24 | $29.22 | $29.22 | 1,053 | — | — |
| 2000-05-23 | $28.94 | $28.94 | 1,785 | — | — |
| 2000-05-22 | $29.22 | $29.22 | 275 | — | — |
| 2000-05-19 | $29.63 | $29.63 | 10,438 | — | — |
| 2000-05-18 | $29.63 | $29.63 | 0 | — | — |
| 2000-05-17 | $29.63 | $29.63 | 4,990 | — | — |
| 2000-05-16 | $29.49 | $29.49 | 1,419 | — | — |
| 2000-05-15 | $28.26 | $28.26 | 46 | — | — |
| 2000-05-12 | $27.71 | $27.71 | 0 | — | — |
| 2000-05-11 | $27.71 | $27.71 | 1,923 | — | — |
| 2000-05-10 | $27.30 | $27.30 | 1,145 | — | — |
| 2000-05-09 | $27.30 | $27.30 | 2,243 | — | — |
| 2000-05-08 | $28.87 | $28.87 | 5,677 | — | — |
| 2000-05-05 | $28.40 | $28.40 | 0 | — | — |
| 2000-05-04 | $28.40 | $28.40 | 2,197 | — | — |
| 2000-05-03 | $28.94 | $28.94 | 24,904 | — | — |
| 2000-05-02 | $28.81 | $28.81 | 3,891 | — | — |
| 2000-05-01 | $28.67 | $28.67 | 8,469 | — | — |
| 2000-04-28 | $26.89 | $26.89 | 0 | — | — |
| 2000-04-27 | $26.89 | $26.89 | 46 | — | — |
| 2000-04-26 | $26.76 | $26.76 | 4,715 | — | — |
| 2000-04-25 | $26.21 | $26.21 | 1,053 | — | — |
| 2000-04-24 | $26.76 | $26.76 | 6,043 | — | — |
| 2000-04-20 | $26.76 | $26.76 | 961 | — | — |
| 2000-04-19 | $27.58 | $27.58 | 595 | — | — |
| 2000-04-18 | $26.76 | $26.76 | 1,648 | — | — |
| 2000-04-17 | $26.76 | $26.76 | 1,053 | — | — |
| 2000-04-14 | $27.44 | $27.44 | 7,508 | — | — |
| 2000-04-13 | $27.03 | $27.03 | 1,236 | — | — |
| 2000-04-12 | $27.03 | $27.03 | 0 | — | — |
| 2000-04-11 | $27.03 | $27.03 | 46 | — | — |
| 2000-04-10 | $27.85 | $27.85 | 320 | — | — |
| 2000-04-07 | $27.03 | $27.03 | 1,740 | — | — |
| 2000-04-06 | $27.30 | $27.30 | 9,614 | — | — |
| 2000-04-05 | $29.49 | $29.49 | 13,780 | — | — |
| 2000-04-04 | $26.21 | $26.21 | 4,258 | — | — |
| 2000-04-03 | $26.21 | $26.21 | 10,941 | — | — |
| 2000-03-31 | $26.21 | $26.21 | 1,007 | — | — |
| 2000-03-30 | $25.12 | $25.12 | 458 | — | — |
| 2000-03-29 | $26.21 | $26.21 | 2,564 | — | — |
| 2000-03-28 | $25.67 | $25.67 | 1,145 | — | — |
| 2000-03-27 | $25.67 | $25.67 | 0 | — | — |
| 2000-03-24 | $25.67 | $25.67 | 6,043 | — | — |
| 2000-03-23 | $24.57 | $24.57 | 1,831 | — | — |
| 2000-03-22 | $25.67 | $25.67 | 778 | — | — |
| 2000-03-21 | $24.57 | $24.57 | 504 | — | — |
| 2000-03-20 | $24.57 | $24.57 | 595 | — | — |
| 2000-03-17 | $24.57 | $24.57 | 275 | — | — |
| 2000-03-16 | $24.57 | $24.57 | 5,448 | — | — |
| 2000-03-15 | $24.57 | $24.57 | 8,515 | — | — |
| 2000-03-14 | $24.03 | $24.03 | 2,381 | — | — |
| 2000-03-13 | $24.57 | $24.57 | 916 | — | — |
| 2000-03-10 | $25.12 | $25.12 | 14,009 | — | — |
| 2000-03-09 | $25.12 | $25.12 | 2,793 | — | — |
| 2000-03-08 | $26.21 | $26.21 | 504 | — | — |
| 2000-03-07 | $26.76 | $26.76 | 0 | — | — |
| 2000-03-06 | $26.76 | $26.76 | 3,067 | — | — |
| 2000-03-03 | $26.76 | $26.76 | 5,082 | — | — |
| 2000-03-02 | $26.21 | $26.21 | 3,525 | — | — |
| 2000-03-01 | $26.76 | $26.76 | 3,479 | — | — |
| 2000-02-29 | $28.12 | $28.12 | 2,747 | — | — |
| 2000-02-28 | $28.40 | $28.40 | 1,877 | — | — |
| 2000-02-25 | $26.06 | $26.06 | 14,906 | — | — |
| 2000-02-24 | $26.06 | $26.06 | 0 | — | — |
| 2000-02-23 | $26.06 | $26.06 | 151 | — | — |
| 2000-02-22 | $26.31 | $26.31 | 0 | — | — |
| 2000-02-18 | $26.31 | $26.31 | 4,180 | — | — |
| 2000-02-17 | $26.81 | $26.81 | 4,734 | — | — |
| 2000-02-16 | $26.31 | $26.31 | 0 | — | — |
| 2000-02-15 | $26.31 | $26.31 | 1,964 | — | — |
| 2000-02-14 | $28.05 | $28.05 | 403 | — | — |
| 2000-02-11 | $28.05 | $28.05 | 504 | — | — |
| 2000-02-10 | $27.80 | $27.80 | 23,920 | — | — |
| 2000-02-09 | $27.80 | $27.80 | 856 | — | — |
| 2000-02-08 | $28.05 | $28.05 | 1,058 | — | — |
| 2000-02-07 | $27.80 | $27.80 | 1,108 | — | — |
| 2000-02-04 | $27.80 | $27.80 | 50 | — | — |
| 2000-02-03 | $27.80 | $27.80 | 151 | — | — |
| 2000-02-02 | $27.80 | $27.80 | 1,209 | — | — |
| 2000-02-01 | $28.05 | $28.05 | 3,878 | — | — |
| 2000-01-31 | $27.30 | $27.30 | 15,460 | — | — |
| 2000-01-28 | $27.80 | $27.80 | 30,819 | — | — |
| 2000-01-27 | $27.80 | $27.80 | 11,633 | — | — |
| 2000-01-26 | $26.56 | $26.56 | 6,849 | — | — |
| 2000-01-25 | $26.56 | $26.56 | 1,914 | — | — |
| 2000-01-24 | $26.31 | $26.31 | 1,511 | — | — |
| 2000-01-21 | $25.82 | $25.82 | 1,460 | — | — |
| 2000-01-20 | $26.31 | $26.31 | 0 | — | — |
| 2000-01-19 | $26.31 | $26.31 | 3,374 | — | — |
| 2000-01-18 | $26.31 | $26.31 | 101 | — | — |
| 2000-01-14 | $26.56 | $26.56 | 4,029 | — | — |
| 2000-01-13 | $26.56 | $26.56 | 2,065 | — | — |
| 2000-01-12 | $25.32 | $25.32 | 4,129 | — | — |
| 2000-01-11 | $25.32 | $25.32 | 0 | — | — |
| 2000-01-10 | $25.32 | $25.32 | 201 | — | — |
| 2000-01-07 | $28.30 | $28.30 | 14,503 | — | — |
| 2000-01-06 | $26.93 | $26.93 | 0 | — | — |
| 2000-01-05 | $26.93 | $26.93 | 8,511 | — | — |
| 2000-01-04 | $25.82 | $25.82 | 7,000 | — | — |
| 2000-01-03 | $25.57 | $25.57 | 705 | — | — |