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
- 1999-05-26 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 | $31.00 | $31.29 | 132,300 | — | — |
| 2000-12-28 | $32.06 | $32.36 | 173,700 | — | — |
| 2000-12-27 | $31.19 | $31.48 | 111,000 | — | — |
| 2000-12-26 | $31.25 | $31.33 | 111,200 | — | — |
| 2000-12-22 | $31.25 | $31.33 | 143,400 | — | — |
| 2000-12-21 | $31.75 | $31.84 | 362,000 | — | — |
| 2000-12-20 | $30.75 | $30.83 | 517,300 | — | — |
| 2000-12-19 | $31.94 | $32.02 | 287,400 | — | — |
| 2000-12-18 | $32.69 | $32.78 | 281,900 | — | — |
| 2000-12-15 | $31.06 | $31.15 | 382,900 | — | — |
| 2000-12-14 | $32.13 | $32.21 | 220,600 | — | — |
| 2000-12-13 | $33.63 | $33.72 | 406,200 | — | — |
| 2000-12-12 | $33.56 | $33.65 | 682,800 | — | — |
| 2000-12-11 | $35.19 | $35.28 | 534,100 | — | — |
| 2000-12-08 | $33.88 | $33.97 | 540,800 | — | — |
| 2000-12-07 | $30.50 | $30.58 | 167,900 | — | — |
| 2000-12-06 | $30.06 | $30.14 | 795,200 | — | — |
| 2000-12-05 | $30.63 | $30.71 | 430,600 | — | — |
| 2000-12-04 | $26.88 | $26.95 | 614,600 | — | — |
| 2000-12-01 | $27.94 | $28.01 | 787,500 | — | — |
| 2000-11-30 | $27.25 | $27.32 | 859,600 | — | — |
| 2000-11-29 | $27.81 | $27.89 | 591,500 | — | — |
| 2000-11-28 | $30.00 | $30.08 | 275,800 | — | — |
| 2000-11-27 | $32.00 | $32.09 | 400,100 | — | — |
| 2000-11-24 | $32.19 | $32.27 | 389,800 | — | — |
| 2000-11-22 | $31.06 | $31.15 | 238,200 | — | — |
| 2000-11-21 | $32.38 | $32.46 | 412,800 | — | — |
| 2000-11-20 | $32.38 | $32.46 | 143,700 | — | — |
| 2000-11-17 | $34.31 | $34.41 | 490,300 | — | — |
| 2000-11-16 | $35.00 | $35.09 | 328,700 | — | — |
| 2000-11-15 | $34.81 | $34.91 | 794,000 | — | — |
| 2000-11-14 | $37.88 | $37.98 | 620,200 | — | — |
| 2000-11-13 | $35.19 | $35.28 | 377,200 | — | — |
| 2000-11-10 | $35.63 | $35.72 | 518,000 | — | — |
| 2000-11-09 | $35.13 | $35.22 | 439,700 | — | — |
| 2000-11-08 | $35.50 | $35.60 | 592,600 | — | — |
| 2000-11-07 | $35.19 | $35.28 | 119,100 | — | — |
| 2000-11-06 | $36.25 | $36.35 | 630,700 | — | — |
| 2000-11-03 | $36.63 | $36.72 | 952,600 | — | — |
| 2000-11-02 | $36.44 | $36.54 | 527,100 | — | — |
| 2000-11-01 | $36.25 | $36.35 | 658,300 | — | — |
| 2000-10-31 | $36.88 | $36.97 | 741,700 | — | — |
| 2000-10-30 | $33.38 | $33.47 | 362,800 | — | — |
| 2000-10-27 | $33.94 | $34.03 | 405,300 | — | — |
| 2000-10-26 | $34.75 | $34.84 | 566,100 | — | — |
| 2000-10-25 | $34.63 | $34.72 | 397,100 | — | — |
| 2000-10-24 | $36.88 | $36.97 | 461,800 | — | — |
| 2000-10-23 | $35.75 | $35.85 | 416,600 | — | — |
| 2000-10-20 | $36.44 | $36.54 | 554,600 | — | — |
| 2000-10-19 | $33.44 | $33.53 | 300,100 | — | — |
| 2000-10-18 | $31.50 | $31.59 | 662,400 | — | — |
| 2000-10-17 | $30.50 | $30.58 | 305,100 | — | — |
| 2000-10-16 | $31.19 | $31.27 | 186,400 | — | — |
| 2000-10-13 | $31.50 | $31.59 | 497,200 | — | — |
| 2000-10-12 | $29.50 | $29.58 | 422,100 | — | — |
| 2000-10-11 | $30.75 | $30.83 | 728,300 | — | — |
| 2000-10-10 | $33.88 | $33.97 | 249,200 | — | — |
| 2000-10-09 | $35.13 | $35.22 | 400,400 | — | — |
| 2000-10-06 | $36.25 | $36.35 | 450,600 | — | — |
| 2000-10-05 | $35.31 | $35.41 | 737,500 | — | — |
| 2000-10-04 | $32.56 | $32.65 | 294,300 | — | — |
| 2000-10-03 | $30.94 | $31.02 | 226,500 | — | — |
| 2000-10-02 | $30.88 | $30.96 | 242,800 | — | — |
| 2000-09-29 | $33.63 | $33.72 | 379,200 | — | — |
| 2000-09-28 | $34.75 | $34.84 | 440,500 | — | — |
| 2000-09-27 | $33.25 | $33.34 | 233,600 | — | — |
| 2000-09-26 | $30.75 | $30.83 | 441,800 | — | — |
| 2000-09-25 | $31.31 | $31.40 | 263,700 | — | — |
| 2000-09-22 | $30.75 | $30.83 | 467,800 | — | — |
| 2000-09-21 | $31.75 | $31.84 | 618,500 | — | — |
| 2000-09-20 | $32.44 | $32.53 | 456,300 | — | — |
| 2000-09-19 | $31.00 | $31.08 | 984,400 | — | — |
| 2000-09-18 | $30.81 | $30.90 | 480,500 | — | — |
| 2000-09-15 | $34.88 | $34.97 | 737,500 | — | — |
| 2000-09-14 | $37.69 | $37.79 | 416,300 | — | — |
| 2000-09-13 | $37.00 | $37.10 | 200,500 | — | — |
| 2000-09-12 | $36.81 | $36.91 | 557,300 | — | — |
| 2000-09-11 | $36.50 | $36.60 | 167,000 | — | — |
| 2000-09-08 | $37.00 | $37.10 | 254,900 | — | — |
| 2000-09-07 | $37.81 | $37.91 | 239,400 | — | — |
| 2000-09-06 | $38.50 | $38.60 | 215,000 | — | — |
| 2000-09-05 | $39.75 | $39.86 | 535,700 | — | — |
| 2000-09-01 | $38.00 | $38.10 | 262,500 | — | — |
| 2000-08-31 | $37.88 | $37.98 | 349,100 | — | — |
| 2000-08-30 | $38.75 | $38.85 | 205,700 | — | — |
| 2000-08-29 | $39.63 | $39.73 | 260,400 | — | — |
| 2000-08-28 | $40.81 | $40.92 | 249,500 | — | — |
| 2000-08-25 | $41.75 | $41.86 | 179,700 | — | — |
| 2000-08-24 | $40.25 | $40.36 | 420,700 | — | — |
| 2000-08-23 | $38.25 | $38.35 | 578,600 | — | — |
| 2000-08-22 | $39.25 | $39.36 | 283,900 | — | — |
| 2000-08-21 | $39.94 | $40.05 | 102,800 | — | — |
| 2000-08-18 | $40.25 | $40.36 | 546,000 | — | — |
| 2000-08-17 | $41.38 | $41.49 | 456,800 | — | — |
| 2000-08-16 | $42.00 | $42.11 | 444,400 | — | — |
| 2000-08-15 | $41.31 | $41.42 | 350,600 | — | — |
| 2000-08-14 | $41.13 | $41.24 | 135,900 | — | — |
| 2000-08-11 | $39.00 | $39.11 | 233,000 | — | — |
| 2000-08-10 | $40.25 | $40.36 | 102,900 | — | — |
| 2000-08-09 | $41.06 | $41.17 | 216,900 | — | — |
| 2000-08-08 | $39.00 | $39.11 | 356,300 | — | — |
| 2000-08-07 | $38.69 | $38.79 | 491,100 | — | — |
| 2000-08-04 | $40.94 | $41.05 | 152,200 | — | — |
| 2000-08-03 | $41.50 | $41.61 | 383,700 | — | — |
| 2000-08-02 | $39.75 | $39.86 | 540,200 | — | — |
| 2000-08-01 | $38.25 | $38.35 | 205,800 | — | — |
| 2000-07-31 | $37.38 | $37.48 | 751,600 | — | — |
| 2000-07-28 | $35.50 | $35.60 | 649,600 | — | — |
| 2000-07-27 | $37.13 | $37.23 | 277,300 | — | — |
| 2000-07-26 | $38.38 | $38.48 | 176,200 | — | — |
| 2000-07-25 | $39.98 | $40.09 | 138,000 | — | — |
| 2000-07-24 | $39.88 | $39.98 | 248,100 | — | — |
| 2000-07-21 | $43.19 | $43.30 | 200,900 | — | — |
| 2000-07-20 | $42.50 | $42.61 | 168,300 | — | — |
| 2000-07-19 | $42.81 | $42.93 | 247,600 | — | — |
| 2000-07-18 | $44.13 | $44.24 | 263,700 | — | — |
| 2000-07-17 | $44.69 | $44.81 | 170,000 | — | — |
| 2000-07-14 | $44.38 | $44.50 | 297,600 | — | — |
| 2000-07-13 | $44.06 | $44.18 | 362,400 | — | — |
| 2000-07-12 | $46.50 | $46.63 | 516,000 | — | — |
| 2000-07-11 | $44.94 | $45.06 | 509,500 | — | — |
| 2000-07-10 | $46.13 | $46.25 | 532,900 | — | — |
| 2000-07-07 | $49.06 | $49.20 | 237,400 | — | — |
| 2000-07-06 | $48.88 | $49.01 | 213,900 | — | — |
| 2000-07-05 | $49.00 | $49.13 | 503,700 | — | — |
| 2000-07-03 | $49.88 | $50.01 | 231,000 | — | — |
| 2000-06-30 | $48.00 | $48.13 | 211,300 | — | — |
| 2000-06-29 | $47.50 | $47.63 | 677,400 | — | — |
| 2000-06-28 | $47.50 | $47.63 | 819,900 | — | — |
| 2000-06-27 | $44.75 | $44.87 | 402,600 | — | — |
| 2000-06-26 | $43.19 | $43.30 | 261,500 | — | — |
| 2000-06-23 | $41.19 | $41.30 | 199,100 | — | — |
| 2000-06-22 | $42.13 | $42.24 | 484,000 | — | — |
| 2000-06-21 | $43.88 | $43.99 | 337,500 | — | — |
| 2000-06-20 | $43.69 | $43.81 | 564,100 | — | — |
| 2000-06-19 | $43.00 | $43.12 | 254,800 | — | — |
| 2000-06-16 | $41.00 | $41.11 | 300,200 | — | — |
| 2000-06-15 | $42.13 | $42.24 | 448,500 | — | — |
| 2000-06-14 | $45.06 | $45.18 | 331,600 | — | — |
| 2000-06-13 | $42.25 | $42.36 | 586,300 | — | — |
| 2000-06-12 | $43.56 | $43.68 | 381,100 | — | — |
| 2000-06-09 | $45.25 | $45.37 | 509,100 | — | — |
| 2000-06-08 | $44.13 | $44.24 | 670,100 | — | — |
| 2000-06-07 | $48.88 | $49.01 | 665,800 | — | — |
| 2000-06-06 | $41.63 | $41.74 | 539,900 | — | — |
| 2000-06-05 | $39.94 | $40.05 | 629,800 | — | — |
| 2000-06-02 | $39.69 | $39.79 | 419,600 | — | — |
| 2000-06-01 | $37.00 | $37.10 | 504,200 | — | — |
| 2000-05-31 | $37.00 | $37.10 | 719,500 | — | — |
| 2000-05-30 | $35.50 | $35.60 | 752,300 | — | — |
| 2000-05-26 | $32.81 | $32.90 | 359,700 | — | — |
| 2000-05-25 | $32.69 | $32.78 | 488,500 | — | — |
| 2000-05-24 | $32.69 | $32.78 | 767,100 | — | — |
| 2000-05-23 | $33.75 | $33.84 | 609,400 | — | — |
| 2000-05-22 | $33.50 | $33.59 | 664,800 | — | — |
| 2000-05-19 | $36.13 | $36.22 | 868,500 | — | — |
| 2000-05-18 | $35.88 | $35.97 | 296,200 | — | — |
| 2000-05-17 | $36.13 | $36.22 | 628,000 | — | — |
| 2000-05-16 | $38.81 | $38.92 | 333,900 | — | — |
| 2000-05-15 | $35.25 | $35.35 | 228,300 | — | — |
| 2000-05-12 | $36.81 | $36.91 | 342,900 | — | — |
| 2000-05-11 | $36.00 | $36.10 | 230,600 | — | — |
| 2000-05-10 | $35.56 | $35.66 | 393,100 | — | — |
| 2000-05-09 | $36.63 | $36.72 | 168,900 | — | — |
| 2000-05-08 | $37.00 | $37.10 | 298,000 | — | — |
| 2000-05-05 | $34.56 | $34.66 | 515,900 | — | — |
| 2000-05-04 | $33.50 | $33.59 | 708,600 | — | — |
| 2000-05-03 | $33.69 | $33.78 | 392,000 | — | — |
| 2000-05-02 | $35.00 | $35.09 | 995,600 | — | — |
| 2000-05-01 | $34.50 | $34.59 | 683,700 | — | — |
| 2000-04-28 | $34.50 | $34.59 | 643,800 | — | — |
| 2000-04-27 | $32.13 | $32.21 | 826,000 | — | — |
| 2000-04-26 | $34.69 | $34.78 | 229,400 | — | — |
| 2000-04-25 | $36.75 | $36.85 | 305,900 | — | — |
| 2000-04-24 | $35.00 | $35.09 | 287,400 | — | — |
| 2000-04-20 | $37.75 | $37.85 | 511,600 | — | — |
| 2000-04-19 | $37.94 | $38.04 | 386,700 | — | — |
| 2000-04-18 | $36.00 | $36.10 | 538,400 | — | — |
| 2000-04-17 | $33.19 | $33.28 | 553,800 | — | — |
| 2000-04-14 | $34.00 | $34.09 | 1,222,700 | — | — |
| 2000-04-13 | $41.50 | $41.61 | 350,200 | — | — |
| 2000-04-12 | $42.00 | $42.11 | 480,000 | — | — |
| 2000-04-11 | $41.19 | $41.30 | 592,400 | — | — |
| 2000-04-10 | $41.75 | $41.86 | 462,600 | — | — |
| 2000-04-07 | $41.25 | $41.36 | 543,400 | — | — |
| 2000-04-06 | $41.44 | $41.55 | 236,900 | — | — |
| 2000-04-05 | $41.13 | $41.24 | 215,000 | — | — |
| 2000-04-04 | $39.00 | $39.11 | 472,500 | — | — |
| 2000-04-03 | $40.63 | $40.73 | 619,900 | — | — |
| 2000-03-31 | $43.81 | $43.93 | 384,100 | — | — |
| 2000-03-30 | $43.50 | $43.62 | 600,000 | — | — |
| 2000-03-29 | $43.06 | $43.18 | 286,600 | — | — |
| 2000-03-28 | $43.00 | $43.12 | 516,900 | — | — |
| 2000-03-27 | $44.25 | $44.37 | 260,300 | — | — |
| 2000-03-24 | $46.06 | $46.19 | 562,500 | — | — |
| 2000-03-23 | $46.00 | $46.12 | 509,900 | — | — |
| 2000-03-22 | $46.50 | $46.63 | 688,800 | — | — |
| 2000-03-21 | $44.56 | $44.68 | 230,800 | — | — |
| 2000-03-20 | $41.13 | $41.24 | 386,900 | — | — |
| 2000-03-17 | $44.75 | $44.87 | 497,400 | — | — |
| 2000-03-16 | $44.06 | $44.18 | 890,900 | — | — |
| 2000-03-15 | $44.50 | $44.62 | 447,600 | — | — |
| 2000-03-14 | $45.00 | $45.12 | 647,700 | — | — |
| 2000-03-13 | $45.81 | $45.94 | 769,500 | — | — |
| 2000-03-10 | $51.50 | $51.64 | 348,000 | — | — |
| 2000-03-09 | $54.75 | $54.90 | 495,900 | — | — |
| 2000-03-08 | $57.13 | $57.28 | 710,100 | — | — |
| 2000-03-07 | $49.88 | $50.01 | 687,400 | — | — |
| 2000-03-06 | $49.00 | $49.13 | 401,600 | — | — |
| 2000-03-03 | $53.44 | $53.58 | 583,500 | — | — |
| 2000-03-02 | $52.13 | $52.27 | 1,402,700 | — | — |
| 2000-03-01 | $43.75 | $43.87 | 1,102,100 | — | — |
| 2000-02-29 | $43.50 | $43.62 | 663,500 | — | — |
| 2000-02-28 | $43.00 | $43.12 | 888,700 | — | — |
| 2000-02-25 | $45.44 | $45.56 | 1,095,200 | — | — |
| 2000-02-24 | $46.63 | $46.75 | 644,500 | — | — |
| 2000-02-23 | $51.13 | $51.26 | 428,800 | — | — |
| 2000-02-22 | $51.75 | $51.89 | 223,000 | — | — |
| 2000-02-18 | $52.00 | $52.14 | 337,200 | — | — |
| 2000-02-17 | $54.25 | $54.40 | 536,800 | — | — |
| 2000-02-16 | $52.13 | $52.27 | 663,800 | — | — |
| 2000-02-15 | $53.13 | $53.27 | 640,500 | — | — |
| 2000-02-14 | $56.94 | $57.09 | 323,700 | — | — |
| 2000-02-11 | $59.00 | $59.16 | 284,000 | — | — |
| 2000-02-10 | $62.00 | $62.17 | 605,200 | — | — |
| 2000-02-09 | $60.00 | $60.16 | 381,900 | — | — |
| 2000-02-08 | $62.38 | $62.54 | 781,500 | — | — |
| 2000-02-07 | $58.56 | $58.72 | 670,000 | — | — |
| 2000-02-04 | $53.25 | $53.39 | 267,500 | — | — |
| 2000-02-03 | $53.63 | $53.77 | 437,100 | — | — |
| 2000-02-02 | $53.50 | $53.64 | 677,900 | — | — |
| 2000-02-01 | $54.06 | $54.21 | 315,200 | — | — |
| 2000-01-31 | $53.50 | $53.64 | 473,100 | — | — |
| 2000-01-28 | $55.06 | $55.21 | 694,300 | — | — |
| 2000-01-27 | $53.44 | $53.58 | 270,300 | — | — |
| 2000-01-26 | $52.19 | $52.33 | 608,400 | — | — |
| 2000-01-25 | $50.19 | $50.32 | 581,700 | — | — |
| 2000-01-24 | $52.31 | $52.45 | 563,000 | — | — |
| 2000-01-21 | $55.50 | $55.65 | 524,900 | — | — |
| 2000-01-20 | $56.63 | $56.78 | 930,000 | — | — |
| 2000-01-19 | $54.63 | $54.77 | 510,400 | — | — |
| 2000-01-18 | $59.00 | $59.16 | 460,900 | — | — |
| 2000-01-14 | $58.44 | $58.60 | 330,800 | — | — |
| 2000-01-13 | $58.25 | $58.41 | 843,300 | — | — |
| 2000-01-12 | $54.25 | $54.40 | 584,200 | — | — |
| 2000-01-11 | $59.94 | $60.10 | 369,800 | — | — |
| 2000-01-10 | $63.50 | $63.67 | 732,200 | — | — |
| 2000-01-07 | $59.88 | $60.04 | 592,500 | — | — |
| 2000-01-06 | $60.50 | $60.66 | 745,200 | — | — |
| 2000-01-05 | $63.00 | $63.17 | 863,200 | — | — |
| 2000-01-04 | $68.00 | $68.18 | 1,060,200 | — | — |
| 2000-01-03 | $74.50 | $74.70 | 747,400 | — | — |