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
- 1974-12-17 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 | $20.31 | $47.18 | 505,600 | — | — |
| 2000-12-28 | $20.75 | $48.20 | 534,400 | — | — |
| 2000-12-27 | $20.06 | $46.60 | 511,700 | — | — |
| 2000-12-26 | $19.88 | $46.16 | 270,400 | — | — |
| 2000-12-22 | $19.75 | $45.87 | 428,900 | — | — |
| 2000-12-21 | $19.31 | $44.86 | 380,000 | — | — |
| 2000-12-20 | $18.63 | $43.26 | 547,600 | — | — |
| 2000-12-19 | $19.13 | $44.07 | 330,400 | — | — |
| 2000-12-18 | $19.13 | $44.07 | 397,100 | — | — |
| 2000-12-15 | $18.13 | $41.77 | 1,032,200 | — | — |
| 2000-12-14 | $19.69 | $45.37 | 430,200 | — | — |
| 2000-12-13 | $19.63 | $45.23 | 410,400 | — | — |
| 2000-12-12 | $19.56 | $45.08 | 431,500 | — | — |
| 2000-12-11 | $20.06 | $46.23 | 286,400 | — | — |
| 2000-12-08 | $20.19 | $46.52 | 256,300 | — | — |
| 2000-12-07 | $19.81 | $45.66 | 271,500 | — | — |
| 2000-12-06 | $19.56 | $45.08 | 509,700 | — | — |
| 2000-12-05 | $20.06 | $46.23 | 515,700 | — | — |
| 2000-12-04 | $19.88 | $45.80 | 456,100 | — | — |
| 2000-12-01 | $19.88 | $45.80 | 431,200 | — | — |
| 2000-11-30 | $18.69 | $43.07 | 208,400 | — | — |
| 2000-11-29 | $18.88 | $43.50 | 164,100 | — | — |
| 2000-11-28 | $18.69 | $43.07 | 253,400 | — | — |
| 2000-11-27 | $18.19 | $41.91 | 273,100 | — | — |
| 2000-11-24 | $18.75 | $43.21 | 125,100 | — | — |
| 2000-11-22 | $18.50 | $42.63 | 258,900 | — | — |
| 2000-11-21 | $18.88 | $43.50 | 438,300 | — | — |
| 2000-11-20 | $18.44 | $42.49 | 563,000 | — | — |
| 2000-11-17 | $18.81 | $43.35 | 387,100 | — | — |
| 2000-11-16 | $18.44 | $42.49 | 397,000 | — | — |
| 2000-11-15 | $18.31 | $42.20 | 509,800 | — | — |
| 2000-11-14 | $17.94 | $41.34 | 365,600 | — | — |
| 2000-11-13 | $17.94 | $41.34 | 535,400 | — | — |
| 2000-11-10 | $17.69 | $40.76 | 749,100 | — | — |
| 2000-11-09 | $17.44 | $40.19 | 557,600 | — | — |
| 2000-11-08 | $17.19 | $39.61 | 270,100 | — | — |
| 2000-11-07 | $16.88 | $38.89 | 230,800 | — | — |
| 2000-11-06 | $16.88 | $38.89 | 507,500 | — | — |
| 2000-11-03 | $16.44 | $37.88 | 255,600 | — | — |
| 2000-11-02 | $16.56 | $38.17 | 362,300 | — | — |
| 2000-11-01 | $16.69 | $38.46 | 406,500 | — | — |
| 2000-10-31 | $16.75 | $38.60 | 1,132,500 | — | — |
| 2000-10-30 | $16.88 | $38.89 | 696,500 | — | — |
| 2000-10-27 | $15.69 | $36.15 | 465,000 | — | — |
| 2000-10-26 | $15.13 | $34.86 | 526,900 | — | — |
| 2000-10-25 | $15.13 | $34.86 | 837,700 | — | — |
| 2000-10-24 | $15.69 | $36.15 | 883,400 | — | — |
| 2000-10-23 | $15.75 | $36.30 | 634,400 | — | — |
| 2000-10-20 | $15.75 | $36.30 | 523,100 | — | — |
| 2000-10-19 | $16.25 | $37.45 | 413,100 | — | — |
| 2000-10-18 | $16.63 | $38.31 | 576,900 | — | — |
| 2000-10-17 | $16.25 | $37.45 | 891,500 | — | — |
| 2000-10-16 | $16.94 | $39.03 | 821,900 | — | — |
| 2000-10-13 | $17.56 | $40.47 | 360,600 | — | — |
| 2000-10-12 | $18.06 | $41.63 | 466,300 | — | — |
| 2000-10-11 | $18.38 | $42.35 | 408,800 | — | — |
| 2000-10-10 | $18.50 | $42.63 | 526,800 | — | — |
| 2000-10-09 | $18.44 | $42.49 | 226,800 | — | — |
| 2000-10-06 | $18.25 | $42.06 | 299,300 | — | — |
| 2000-10-05 | $18.13 | $41.77 | 587,000 | — | — |
| 2000-10-04 | $18.50 | $42.63 | 520,000 | — | — |
| 2000-10-03 | $18.00 | $41.48 | 827,200 | — | — |
| 2000-10-02 | $17.88 | $41.19 | 462,100 | — | — |
| 2000-09-29 | $18.25 | $42.06 | 972,100 | — | — |
| 2000-09-28 | $18.44 | $42.49 | 913,200 | — | — |
| 2000-09-27 | $17.63 | $40.62 | 1,502,800 | — | — |
| 2000-09-26 | $17.44 | $40.19 | 2,975,900 | — | — |
| 2000-09-25 | $23.56 | $54.30 | 1,371,300 | — | — |
| 2000-09-22 | $23.56 | $54.30 | 340,100 | — | — |
| 2000-09-21 | $23.25 | $52.70 | 439,800 | — | — |
| 2000-09-20 | $23.31 | $52.85 | 309,400 | — | — |
| 2000-09-19 | $23.25 | $52.70 | 193,800 | — | — |
| 2000-09-18 | $23.56 | $53.41 | 336,200 | — | — |
| 2000-09-15 | $23.63 | $53.55 | 708,900 | — | — |
| 2000-09-14 | $23.63 | $53.55 | 664,700 | — | — |
| 2000-09-13 | $25.34 | $57.45 | 241,900 | — | — |
| 2000-09-12 | $25.28 | $57.31 | 297,400 | — | — |
| 2000-09-11 | $25.06 | $56.81 | 318,000 | — | — |
| 2000-09-08 | $24.94 | $56.53 | 293,400 | — | — |
| 2000-09-07 | $24.94 | $56.53 | 334,600 | — | — |
| 2000-09-06 | $25.50 | $57.81 | 252,400 | — | — |
| 2000-09-05 | $25.75 | $58.37 | 237,200 | — | — |
| 2000-09-01 | $25.50 | $57.81 | 168,900 | — | — |
| 2000-08-31 | $25.75 | $58.37 | 642,000 | — | — |
| 2000-08-30 | $26.00 | $58.94 | 273,400 | — | — |
| 2000-08-29 | $26.00 | $58.94 | 309,000 | — | — |
| 2000-08-28 | $26.00 | $58.94 | 271,100 | — | — |
| 2000-08-25 | $26.00 | $58.94 | 205,200 | — | — |
| 2000-08-24 | $25.88 | $58.66 | 317,300 | — | — |
| 2000-08-23 | $26.25 | $59.51 | 408,200 | — | — |
| 2000-08-22 | $26.00 | $58.94 | 328,500 | — | — |
| 2000-08-21 | $25.94 | $58.80 | 267,600 | — | — |
| 2000-08-18 | $25.94 | $58.80 | 216,800 | — | — |
| 2000-08-17 | $25.75 | $58.37 | 350,800 | — | — |
| 2000-08-16 | $25.50 | $57.81 | 363,200 | — | — |
| 2000-08-15 | $25.63 | $58.09 | 186,300 | — | — |
| 2000-08-14 | $25.88 | $58.66 | 152,900 | — | — |
| 2000-08-11 | $26.19 | $59.36 | 712,900 | — | — |
| 2000-08-10 | $25.94 | $58.80 | 192,600 | — | — |
| 2000-08-09 | $26.00 | $58.94 | 245,700 | — | — |
| 2000-08-08 | $26.25 | $59.51 | 758,500 | — | — |
| 2000-08-07 | $26.13 | $59.22 | 196,300 | — | — |
| 2000-08-04 | $26.44 | $59.93 | 168,900 | — | — |
| 2000-08-03 | $26.31 | $59.65 | 260,800 | — | — |
| 2000-08-02 | $26.56 | $60.21 | 399,100 | — | — |
| 2000-08-01 | $27.06 | $61.35 | 172,600 | — | — |
| 2000-07-31 | $26.75 | $60.64 | 188,900 | — | — |
| 2000-07-28 | $27.00 | $61.21 | 422,000 | — | — |
| 2000-07-27 | $26.75 | $60.64 | 323,600 | — | — |
| 2000-07-26 | $27.00 | $61.21 | 331,400 | — | — |
| 2000-07-25 | $27.63 | $62.62 | 225,800 | — | — |
| 2000-07-24 | $27.25 | $61.77 | 195,100 | — | — |
| 2000-07-21 | $27.31 | $61.91 | 223,300 | — | — |
| 2000-07-20 | $27.63 | $62.62 | 250,200 | — | — |
| 2000-07-19 | $28.19 | $63.90 | 1,146,200 | — | — |
| 2000-07-18 | $28.56 | $64.75 | 427,700 | — | — |
| 2000-07-17 | $28.16 | $63.83 | 278,300 | — | — |
| 2000-07-14 | $29.31 | $66.45 | 190,700 | — | — |
| 2000-07-13 | $29.13 | $66.02 | 236,700 | — | — |
| 2000-07-12 | $28.81 | $65.31 | 304,800 | — | — |
| 2000-07-11 | $29.44 | $66.73 | 227,700 | — | — |
| 2000-07-10 | $29.44 | $66.73 | 151,600 | — | — |
| 2000-07-07 | $29.13 | $66.02 | 146,800 | — | — |
| 2000-07-06 | $29.00 | $65.74 | 218,200 | — | — |
| 2000-07-05 | $29.69 | $67.30 | 237,800 | — | — |
| 2000-07-03 | $30.75 | $69.71 | 121,000 | — | — |
| 2000-06-30 | $30.19 | $68.43 | 419,300 | — | — |
| 2000-06-29 | $30.56 | $69.28 | 313,100 | — | — |
| 2000-06-28 | $29.91 | $67.79 | 421,200 | — | — |
| 2000-06-27 | $29.81 | $67.58 | 399,000 | — | — |
| 2000-06-26 | $29.00 | $65.74 | 463,900 | — | — |
| 2000-06-23 | $29.19 | $66.16 | 599,100 | — | — |
| 2000-06-22 | $30.38 | $68.86 | 366,600 | — | — |
| 2000-06-21 | $30.50 | $68.28 | 320,900 | — | — |
| 2000-06-20 | $30.88 | $69.12 | 368,300 | — | — |
| 2000-06-19 | $31.69 | $70.94 | 340,300 | — | — |
| 2000-06-16 | $32.00 | $71.64 | 671,700 | — | — |
| 2000-06-15 | $32.00 | $71.64 | 1,150,800 | — | — |
| 2000-06-14 | $34.25 | $76.67 | 258,700 | — | — |
| 2000-06-13 | $33.75 | $75.55 | 321,600 | — | — |
| 2000-06-12 | $33.69 | $75.41 | 235,900 | — | — |
| 2000-06-09 | $33.88 | $75.83 | 198,300 | — | — |
| 2000-06-08 | $33.88 | $75.83 | 257,600 | — | — |
| 2000-06-07 | $33.88 | $75.83 | 200,500 | — | — |
| 2000-06-06 | $34.00 | $76.11 | 291,900 | — | — |
| 2000-06-05 | $33.63 | $75.27 | 249,700 | — | — |
| 2000-06-02 | $34.19 | $76.53 | 335,100 | — | — |
| 2000-06-01 | $34.31 | $76.81 | 386,900 | — | — |
| 2000-05-31 | $34.00 | $76.11 | 282,000 | — | — |
| 2000-05-30 | $34.13 | $76.39 | 466,400 | — | — |
| 2000-05-26 | $33.53 | $75.06 | 258,500 | — | — |
| 2000-05-25 | $33.16 | $74.22 | 323,900 | — | — |
| 2000-05-24 | $33.66 | $75.34 | 341,700 | — | — |
| 2000-05-23 | $32.75 | $73.32 | 315,300 | — | — |
| 2000-05-22 | $33.53 | $75.06 | 351,500 | — | — |
| 2000-05-19 | $32.94 | $73.73 | 218,300 | — | — |
| 2000-05-18 | $32.19 | $72.06 | 236,600 | — | — |
| 2000-05-17 | $32.81 | $73.45 | 160,100 | — | — |
| 2000-05-16 | $33.06 | $74.01 | 307,400 | — | — |
| 2000-05-15 | $32.50 | $72.76 | 431,900 | — | — |
| 2000-05-12 | $33.63 | $75.27 | 155,700 | — | — |
| 2000-05-11 | $33.69 | $75.41 | 213,500 | — | — |
| 2000-05-10 | $33.88 | $75.83 | 259,600 | — | — |
| 2000-05-09 | $34.00 | $76.11 | 372,900 | — | — |
| 2000-05-08 | $33.88 | $75.83 | 158,300 | — | — |
| 2000-05-05 | $33.63 | $75.27 | 258,800 | — | — |
| 2000-05-04 | $33.81 | $75.69 | 124,900 | — | — |
| 2000-05-03 | $33.94 | $75.97 | 431,100 | — | — |
| 2000-05-02 | $34.31 | $76.81 | 203,200 | — | — |
| 2000-05-01 | $34.56 | $77.37 | 181,200 | — | — |
| 2000-04-28 | $34.44 | $77.09 | 253,300 | — | — |
| 2000-04-27 | $34.75 | $77.79 | 202,500 | — | — |
| 2000-04-26 | $35.19 | $78.77 | 181,500 | — | — |
| 2000-04-25 | $36.00 | $80.59 | 123,300 | — | — |
| 2000-04-24 | $35.25 | $78.91 | 154,600 | — | — |
| 2000-04-20 | $34.75 | $77.79 | 230,700 | — | — |
| 2000-04-19 | $34.38 | $76.95 | 183,500 | — | — |
| 2000-04-18 | $35.25 | $78.91 | 217,700 | — | — |
| 2000-04-17 | $36.44 | $81.57 | 300,000 | — | — |
| 2000-04-14 | $34.94 | $78.21 | 272,700 | — | — |
| 2000-04-13 | $36.94 | $82.69 | 167,300 | — | — |
| 2000-04-12 | $36.31 | $81.29 | 267,200 | — | — |
| 2000-04-11 | $36.69 | $82.13 | 212,000 | — | — |
| 2000-04-10 | $35.38 | $79.19 | 129,900 | — | — |
| 2000-04-07 | $34.81 | $77.93 | 199,100 | — | — |
| 2000-04-06 | $34.81 | $77.93 | 215,900 | — | — |
| 2000-04-05 | $35.19 | $78.77 | 181,400 | — | — |
| 2000-04-04 | $35.69 | $79.89 | 304,100 | — | — |
| 2000-04-03 | $35.81 | $80.17 | 260,900 | — | — |
| 2000-03-31 | $35.06 | $78.49 | 176,900 | — | — |
| 2000-03-30 | $33.81 | $75.69 | 366,100 | — | — |
| 2000-03-29 | $33.69 | $75.41 | 202,400 | — | — |
| 2000-03-28 | $32.69 | $73.18 | 185,800 | — | — |
| 2000-03-27 | $32.94 | $73.73 | 202,500 | — | — |
| 2000-03-24 | $34.19 | $76.53 | 219,100 | — | — |
| 2000-03-23 | $34.25 | $76.67 | 158,200 | — | — |
| 2000-03-22 | $33.44 | $74.85 | 283,400 | — | — |
| 2000-03-21 | $34.81 | $77.08 | 256,800 | — | — |
| 2000-03-20 | $34.44 | $76.25 | 395,800 | — | — |
| 2000-03-17 | $35.00 | $77.50 | 368,500 | — | — |
| 2000-03-16 | $35.38 | $78.33 | 517,700 | — | — |
| 2000-03-15 | $33.81 | $74.87 | 426,500 | — | — |
| 2000-03-14 | $31.13 | $68.92 | 223,400 | — | — |
| 2000-03-13 | $31.00 | $68.64 | 396,700 | — | — |
| 2000-03-10 | $31.25 | $69.19 | 473,100 | — | — |
| 2000-03-09 | $30.75 | $68.09 | 502,100 | — | — |
| 2000-03-08 | $29.88 | $66.15 | 438,400 | — | — |
| 2000-03-07 | $29.13 | $64.49 | 646,000 | — | — |
| 2000-03-06 | $29.88 | $66.15 | 469,300 | — | — |
| 2000-03-03 | $30.00 | $66.43 | 1,271,000 | — | — |
| 2000-03-02 | $29.31 | $64.90 | 5,187,800 | — | — |
| 2000-03-01 | $29.94 | $66.29 | 296,700 | — | — |
| 2000-02-29 | $30.00 | $66.43 | 471,200 | — | — |
| 2000-02-28 | $29.81 | $66.01 | 476,900 | — | — |
| 2000-02-25 | $29.75 | $65.87 | 224,200 | — | — |
| 2000-02-24 | $30.25 | $66.98 | 780,100 | — | — |
| 2000-02-23 | $30.31 | $67.12 | 381,100 | — | — |
| 2000-02-22 | $31.69 | $70.16 | 375,700 | — | — |
| 2000-02-18 | $31.75 | $70.30 | 196,700 | — | — |
| 2000-02-17 | $32.38 | $71.68 | 257,600 | — | — |
| 2000-02-16 | $33.13 | $73.35 | 204,100 | — | — |
| 2000-02-15 | $33.50 | $74.18 | 276,800 | — | — |
| 2000-02-14 | $32.44 | $71.82 | 274,300 | — | — |
| 2000-02-11 | $32.56 | $72.10 | 374,900 | — | — |
| 2000-02-10 | $33.50 | $74.18 | 274,700 | — | — |
| 2000-02-09 | $33.31 | $73.76 | 510,600 | — | — |
| 2000-02-08 | $34.56 | $76.53 | 326,900 | — | — |
| 2000-02-07 | $35.00 | $77.50 | 317,700 | — | — |
| 2000-02-04 | $35.50 | $78.60 | 224,700 | — | — |
| 2000-02-03 | $36.19 | $80.13 | 320,200 | — | — |
| 2000-02-02 | $35.31 | $78.19 | 269,300 | — | — |
| 2000-02-01 | $35.44 | $78.47 | 169,500 | — | — |
| 2000-01-31 | $35.69 | $79.02 | 206,000 | — | — |
| 2000-01-28 | $35.88 | $79.43 | 425,100 | — | — |
| 2000-01-27 | $36.06 | $79.85 | 154,900 | — | — |
| 2000-01-26 | $36.19 | $80.13 | 245,600 | — | — |
| 2000-01-25 | $35.63 | $78.88 | 404,600 | — | — |
| 2000-01-24 | $35.81 | $79.30 | 283,600 | — | — |
| 2000-01-21 | $36.63 | $81.09 | 246,300 | — | — |
| 2000-01-20 | $36.81 | $81.51 | 236,200 | — | — |
| 2000-01-19 | $36.69 | $81.23 | 248,300 | — | — |
| 2000-01-18 | $36.44 | $80.68 | 185,100 | — | — |
| 2000-01-14 | $36.94 | $81.79 | 406,000 | — | — |
| 2000-01-13 | $36.94 | $81.79 | 209,400 | — | — |
| 2000-01-12 | $36.31 | $80.40 | 183,400 | — | — |
| 2000-01-11 | $36.44 | $80.68 | 140,500 | — | — |
| 2000-01-10 | $36.38 | $80.54 | 185,400 | — | — |
| 2000-01-07 | $37.31 | $82.62 | 153,000 | — | — |
| 2000-01-06 | $36.25 | $80.26 | 212,700 | — | — |
| 2000-01-05 | $35.44 | $78.47 | 255,400 | — | — |
| 2000-01-04 | $35.13 | $77.77 | 318,300 | — | — |
| 2000-01-03 | $35.56 | $78.74 | 312,300 | — | — |