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
- 1996-08-02 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 | $38.59 | $38.59 | 354,400 | — | — |
| 2000-12-28 | $38.25 | $38.25 | 355,500 | — | — |
| 2000-12-27 | $37.88 | $37.88 | 349,000 | — | — |
| 2000-12-26 | $37.75 | $37.75 | 120,000 | — | — |
| 2000-12-22 | $38.00 | $38.00 | 396,700 | — | — |
| 2000-12-21 | $37.25 | $37.25 | 244,500 | — | — |
| 2000-12-20 | $36.88 | $36.88 | 311,600 | — | — |
| 2000-12-19 | $39.25 | $39.25 | 125,800 | — | — |
| 2000-12-18 | $39.69 | $39.69 | 498,900 | — | — |
| 2000-12-15 | $39.56 | $39.56 | 289,800 | — | — |
| 2000-12-14 | $40.38 | $40.38 | 229,900 | — | — |
| 2000-12-13 | $40.50 | $40.50 | 49,500 | — | — |
| 2000-12-12 | $40.44 | $40.44 | 326,700 | — | — |
| 2000-12-11 | $40.81 | $40.81 | 1,525,200 | — | — |
| 2000-12-08 | $40.50 | $40.50 | 624,800 | — | — |
| 2000-12-07 | $40.25 | $40.25 | 146,700 | — | — |
| 2000-12-06 | $40.81 | $40.81 | 363,800 | — | — |
| 2000-12-05 | $39.38 | $39.38 | 280,100 | — | — |
| 2000-12-04 | $38.45 | $38.45 | 336,200 | — | — |
| 2000-12-01 | $40.06 | $40.06 | 337,800 | — | — |
| 2000-11-30 | $39.00 | $39.00 | 158,100 | — | — |
| 2000-11-29 | $38.94 | $38.94 | 164,600 | — | — |
| 2000-11-28 | $38.88 | $38.87 | 195,500 | — | — |
| 2000-11-27 | $40.13 | $40.13 | 213,700 | — | — |
| 2000-11-24 | $39.44 | $39.44 | 84,300 | — | — |
| 2000-11-22 | $38.13 | $38.13 | 483,200 | — | — |
| 2000-11-21 | $38.00 | $38.00 | 1,506,600 | — | — |
| 2000-11-20 | $39.00 | $39.00 | 604,300 | — | — |
| 2000-11-17 | $42.50 | $42.50 | 268,600 | — | — |
| 2000-11-16 | $42.69 | $42.69 | 2,466,300 | — | — |
| 2000-11-15 | $47.81 | $47.81 | 315,900 | — | — |
| 2000-11-14 | $47.56 | $47.56 | 576,200 | — | — |
| 2000-11-13 | $44.00 | $44.00 | 212,800 | — | — |
| 2000-11-10 | $44.63 | $44.63 | 258,800 | — | — |
| 2000-11-09 | $46.44 | $46.44 | 586,500 | — | — |
| 2000-11-08 | $47.31 | $47.31 | 208,000 | — | — |
| 2000-11-07 | $47.31 | $47.31 | 135,400 | — | — |
| 2000-11-06 | $47.06 | $47.06 | 149,200 | — | — |
| 2000-11-03 | $48.56 | $48.56 | 95,600 | — | — |
| 2000-11-02 | $48.55 | $48.55 | 233,400 | — | — |
| 2000-11-01 | $47.31 | $47.31 | 679,300 | — | — |
| 2000-10-31 | $48.00 | $48.00 | 529,000 | — | — |
| 2000-10-30 | $43.38 | $43.38 | 171,500 | — | — |
| 2000-10-27 | $43.44 | $43.44 | 277,800 | — | — |
| 2000-10-26 | $41.00 | $41.00 | 527,100 | — | — |
| 2000-10-25 | $41.25 | $41.25 | 260,200 | — | — |
| 2000-10-24 | $41.75 | $41.75 | 551,200 | — | — |
| 2000-10-23 | $39.25 | $39.25 | 583,900 | — | — |
| 2000-10-20 | $42.50 | $42.50 | 368,800 | — | — |
| 2000-10-19 | $40.13 | $40.13 | 319,100 | — | — |
| 2000-10-18 | $39.38 | $39.38 | 410,800 | — | — |
| 2000-10-17 | $37.00 | $37.00 | 193,100 | — | — |
| 2000-10-16 | $36.13 | $36.13 | 406,700 | — | — |
| 2000-10-13 | $39.75 | $39.75 | 259,900 | — | — |
| 2000-10-12 | $38.13 | $38.13 | 202,100 | — | — |
| 2000-10-11 | $38.75 | $38.75 | 225,900 | — | — |
| 2000-10-10 | $37.77 | $37.77 | 205,000 | — | — |
| 2000-10-09 | $39.06 | $39.06 | 157,900 | — | — |
| 2000-10-06 | $36.94 | $36.94 | 239,100 | — | — |
| 2000-10-05 | $39.50 | $39.50 | 553,900 | — | — |
| 2000-10-04 | $37.31 | $37.31 | 137,000 | — | — |
| 2000-10-03 | $37.44 | $37.44 | 77,200 | — | — |
| 2000-10-02 | $37.19 | $37.19 | 263,600 | — | — |
| 2000-09-29 | $37.88 | $37.88 | 169,000 | — | — |
| 2000-09-28 | $40.50 | $40.50 | 163,400 | — | — |
| 2000-09-27 | $39.63 | $39.63 | 633,900 | — | — |
| 2000-09-26 | $39.00 | $39.00 | 333,900 | — | — |
| 2000-09-25 | $39.56 | $39.56 | 223,400 | — | — |
| 2000-09-22 | $39.19 | $39.19 | 344,000 | — | — |
| 2000-09-21 | $39.00 | $39.00 | 479,000 | — | — |
| 2000-09-20 | $39.25 | $39.25 | 321,200 | — | — |
| 2000-09-19 | $40.75 | $40.75 | 162,400 | — | — |
| 2000-09-18 | $40.56 | $40.56 | 467,100 | — | — |
| 2000-09-15 | $42.50 | $42.50 | 360,200 | — | — |
| 2000-09-14 | $44.88 | $44.88 | 209,300 | — | — |
| 2000-09-13 | $43.50 | $43.50 | 319,700 | — | — |
| 2000-09-12 | $42.75 | $42.75 | 359,100 | — | — |
| 2000-09-11 | $42.00 | $42.00 | 265,100 | — | — |
| 2000-09-08 | $42.02 | $42.02 | 794,400 | — | — |
| 2000-09-07 | $42.00 | $42.00 | 713,100 | — | — |
| 2000-09-06 | $42.50 | $42.50 | 597,300 | — | — |
| 2000-09-05 | $44.06 | $44.06 | 186,400 | — | — |
| 2000-09-01 | $46.00 | $46.00 | 85,500 | — | — |
| 2000-08-31 | $46.44 | $46.44 | 171,600 | — | — |
| 2000-08-30 | $46.38 | $46.37 | 148,700 | — | — |
| 2000-08-29 | $47.25 | $47.25 | 419,000 | — | — |
| 2000-08-28 | $47.19 | $47.19 | 123,200 | — | — |
| 2000-08-25 | $48.25 | $48.25 | 65,200 | — | — |
| 2000-08-24 | $48.11 | $48.11 | 138,300 | — | — |
| 2000-08-23 | $48.44 | $48.44 | 283,700 | — | — |
| 2000-08-22 | $48.44 | $48.44 | 124,600 | — | — |
| 2000-08-21 | $49.13 | $49.12 | 140,300 | — | — |
| 2000-08-18 | $48.78 | $48.78 | 123,100 | — | — |
| 2000-08-17 | $49.75 | $49.75 | 39,400 | — | — |
| 2000-08-16 | $49.63 | $49.63 | 175,700 | — | — |
| 2000-08-15 | $49.50 | $49.50 | 124,900 | — | — |
| 2000-08-14 | $49.44 | $49.44 | 784,000 | — | — |
| 2000-08-11 | $49.94 | $49.94 | 106,000 | — | — |
| 2000-08-10 | $49.56 | $49.56 | 105,500 | — | — |
| 2000-08-09 | $49.94 | $49.94 | 114,100 | — | — |
| 2000-08-08 | $50.25 | $50.25 | 188,000 | — | — |
| 2000-08-07 | $50.50 | $50.50 | 234,600 | — | — |
| 2000-08-04 | $49.88 | $49.88 | 477,900 | — | — |
| 2000-08-03 | $48.13 | $48.12 | 767,500 | — | — |
| 2000-08-02 | $48.16 | $48.16 | 345,800 | — | — |
| 2000-08-01 | $47.50 | $47.50 | 408,800 | — | — |
| 2000-07-31 | $45.63 | $45.63 | 98,700 | — | — |
| 2000-07-28 | $44.88 | $44.88 | 203,400 | — | — |
| 2000-07-27 | $46.00 | $46.00 | 119,400 | — | — |
| 2000-07-26 | $45.31 | $45.31 | 735,300 | — | — |
| 2000-07-25 | $45.88 | $45.87 | 536,700 | — | — |
| 2000-07-24 | $47.94 | $47.94 | 606,000 | — | — |
| 2000-07-21 | $47.38 | $47.37 | 479,100 | — | — |
| 2000-07-20 | $47.56 | $47.56 | 432,100 | — | — |
| 2000-07-19 | $46.56 | $46.56 | 352,000 | — | — |
| 2000-07-18 | $46.38 | $46.37 | 524,300 | — | — |
| 2000-07-17 | $46.61 | $46.61 | 268,600 | — | — |
| 2000-07-14 | $46.75 | $46.75 | 1,036,000 | — | — |
| 2000-07-13 | $44.63 | $44.63 | 1,345,600 | — | — |
| 2000-07-12 | $43.44 | $43.44 | 531,500 | — | — |
| 2000-07-11 | $42.70 | $42.70 | 116,700 | — | — |
| 2000-07-10 | $43.19 | $43.19 | 199,900 | — | — |
| 2000-07-07 | $43.38 | $43.38 | 224,800 | — | — |
| 2000-07-06 | $44.38 | $44.38 | 747,300 | — | — |
| 2000-07-05 | $44.00 | $44.00 | 1,044,400 | — | — |
| 2000-07-03 | $43.44 | $43.44 | 254,700 | — | — |
| 2000-06-30 | $43.31 | $43.31 | 305,400 | — | — |
| 2000-06-29 | $42.25 | $42.25 | 208,400 | — | — |
| 2000-06-28 | $41.13 | $41.13 | 1,159,000 | — | — |
| 2000-06-27 | $41.00 | $41.00 | 254,600 | — | — |
| 2000-06-26 | $41.94 | $41.94 | 405,200 | — | — |
| 2000-06-23 | $43.80 | $43.80 | 431,900 | — | — |
| 2000-06-22 | $43.00 | $43.00 | 283,100 | — | — |
| 2000-06-21 | $43.94 | $43.94 | 353,500 | — | — |
| 2000-06-20 | $42.13 | $42.13 | 293,100 | — | — |
| 2000-06-19 | $41.56 | $41.56 | 409,300 | — | — |
| 2000-06-16 | $41.88 | $41.88 | 164,300 | — | — |
| 2000-06-15 | $42.13 | $42.13 | 330,000 | — | — |
| 2000-06-14 | $42.31 | $42.31 | 474,600 | — | — |
| 2000-06-13 | $43.25 | $43.25 | 148,400 | — | — |
| 2000-06-12 | $42.75 | $42.75 | 244,200 | — | — |
| 2000-06-09 | $44.06 | $44.06 | 310,600 | — | — |
| 2000-06-08 | $42.81 | $42.81 | 841,600 | — | — |
| 2000-06-07 | $42.88 | $42.88 | 590,400 | — | — |
| 2000-06-06 | $43.50 | $43.50 | 390,000 | — | — |
| 2000-06-05 | $44.38 | $44.38 | 417,400 | — | — |
| 2000-06-02 | $43.13 | $43.13 | 432,400 | — | — |
| 2000-06-01 | $41.23 | $41.23 | 399,200 | — | — |
| 2000-05-31 | $40.13 | $40.13 | 510,900 | — | — |
| 2000-05-30 | $41.13 | $41.13 | 467,400 | — | — |
| 2000-05-26 | $39.50 | $39.50 | 65,500 | — | — |
| 2000-05-25 | $40.75 | $40.75 | 304,500 | — | — |
| 2000-05-24 | $40.13 | $40.13 | 297,900 | — | — |
| 2000-05-23 | $40.38 | $40.38 | 230,400 | — | — |
| 2000-05-22 | $41.00 | $41.00 | 190,200 | — | — |
| 2000-05-19 | $42.75 | $42.75 | 80,900 | — | — |
| 2000-05-18 | $44.13 | $44.13 | 115,500 | — | — |
| 2000-05-17 | $45.00 | $45.00 | 216,400 | — | — |
| 2000-05-16 | $45.00 | $45.00 | 123,700 | — | — |
| 2000-05-15 | $43.75 | $43.75 | 99,300 | — | — |
| 2000-05-12 | $42.88 | $42.88 | 149,200 | — | — |
| 2000-05-11 | $43.56 | $43.56 | 382,400 | — | — |
| 2000-05-10 | $42.31 | $42.31 | 304,300 | — | — |
| 2000-05-09 | $44.00 | $44.00 | 272,400 | — | — |
| 2000-05-08 | $45.00 | $45.00 | 246,700 | — | — |
| 2000-05-05 | $45.75 | $45.75 | 123,100 | — | — |
| 2000-05-04 | $45.50 | $45.50 | 331,400 | — | — |
| 2000-05-03 | $44.00 | $44.00 | 378,900 | — | — |
| 2000-05-02 | $43.94 | $43.94 | 413,900 | — | — |
| 2000-05-01 | $41.63 | $41.62 | 245,600 | — | — |
| 2000-04-28 | $44.06 | $44.06 | 363,500 | — | — |
| 2000-04-27 | $41.56 | $41.56 | 246,600 | — | — |
| 2000-04-26 | $41.75 | $41.75 | 536,200 | — | — |
| 2000-04-25 | $42.13 | $42.13 | 695,800 | — | — |
| 2000-04-24 | $38.13 | $38.13 | 517,300 | — | — |
| 2000-04-20 | $41.75 | $41.75 | 422,600 | — | — |
| 2000-04-19 | $41.63 | $41.62 | 567,300 | — | — |
| 2000-04-18 | $41.25 | $41.25 | 916,000 | — | — |
| 2000-04-17 | $39.88 | $39.87 | 1,025,800 | — | — |
| 2000-04-14 | $42.31 | $42.31 | 538,300 | — | — |
| 2000-04-13 | $45.13 | $45.12 | 262,100 | — | — |
| 2000-04-12 | $44.94 | $44.94 | 406,100 | — | — |
| 2000-04-11 | $45.44 | $45.44 | 165,600 | — | — |
| 2000-04-10 | $46.19 | $46.19 | 217,900 | — | — |
| 2000-04-07 | $50.00 | $50.00 | 226,500 | — | — |
| 2000-04-06 | $48.00 | $48.00 | 396,700 | — | — |
| 2000-04-05 | $45.13 | $45.12 | 689,100 | — | — |
| 2000-04-04 | $43.50 | $43.50 | 524,600 | — | — |
| 2000-04-03 | $42.56 | $42.56 | 490,800 | — | — |
| 2000-03-31 | $45.50 | $45.50 | 1,686,800 | — | — |
| 2000-03-30 | $44.75 | $44.75 | 404,200 | — | — |
| 2000-03-29 | $46.63 | $46.63 | 166,300 | — | — |
| 2000-03-28 | $48.81 | $48.81 | 111,100 | — | — |
| 2000-03-27 | $49.25 | $49.25 | 625,800 | — | — |
| 2000-03-24 | $49.38 | $49.38 | 219,400 | — | — |
| 2000-03-23 | $49.88 | $49.88 | 658,500 | — | — |
| 2000-03-22 | $50.44 | $50.44 | 353,800 | — | — |
| 2000-03-21 | $52.88 | $52.88 | 898,300 | — | — |
| 2000-03-20 | $51.00 | $51.00 | 244,100 | — | — |
| 2000-03-17 | $54.94 | $54.94 | 608,500 | — | — |
| 2000-03-16 | $54.00 | $54.00 | 308,800 | — | — |
| 2000-03-15 | $50.25 | $50.25 | 332,900 | — | — |
| 2000-03-14 | $51.50 | $51.50 | 414,900 | — | — |
| 2000-03-13 | $51.88 | $51.87 | 531,600 | — | — |
| 2000-03-10 | $54.13 | $54.12 | 424,400 | — | — |
| 2000-03-09 | $54.69 | $54.69 | 818,900 | — | — |
| 2000-03-08 | $49.38 | $49.38 | 808,300 | — | — |
| 2000-03-07 | $46.69 | $46.69 | 669,600 | — | — |
| 2000-03-06 | $47.44 | $47.44 | 449,700 | — | — |
| 2000-03-03 | $50.88 | $50.88 | 1,067,900 | — | — |
| 2000-03-02 | $45.38 | $45.37 | 1,008,300 | — | — |
| 2000-03-01 | $46.31 | $46.31 | 1,791,800 | — | — |
| 2000-02-29 | $43.56 | $43.56 | 1,421,100 | — | — |
| 2000-02-28 | $40.22 | $40.22 | 1,190,100 | — | — |
| 2000-02-25 | $43.75 | $43.75 | 692,900 | — | — |
| 2000-02-24 | $47.02 | $47.02 | 368,600 | — | — |
| 2000-02-23 | $50.06 | $50.06 | 980,400 | — | — |
| 2000-02-22 | $49.63 | $49.63 | 312,500 | — | — |
| 2000-02-18 | $51.81 | $51.81 | 515,600 | — | — |
| 2000-02-17 | $54.63 | $54.63 | 559,200 | — | — |
| 2000-02-16 | $60.00 | $60.00 | 295,500 | — | — |
| 2000-02-15 | $62.25 | $62.25 | 390,800 | — | — |
| 2000-02-14 | $64.31 | $64.31 | 244,000 | — | — |
| 2000-02-11 | $63.44 | $63.44 | 326,000 | — | — |
| 2000-02-10 | $64.13 | $64.13 | 703,300 | — | — |
| 2000-02-09 | $64.63 | $64.62 | 209,900 | — | — |
| 2000-02-08 | $66.94 | $66.94 | 324,000 | — | — |
| 2000-02-07 | $66.97 | $66.97 | 152,100 | — | — |
| 2000-02-04 | $67.34 | $67.34 | 381,600 | — | — |
| 2000-02-03 | $66.19 | $66.19 | 225,400 | — | — |
| 2000-02-02 | $62.75 | $62.75 | 165,400 | — | — |
| 2000-02-01 | $59.88 | $59.87 | 171,500 | — | — |
| 2000-01-31 | $58.63 | $58.63 | 78,600 | — | — |
| 2000-01-28 | $60.50 | $60.50 | 235,400 | — | — |
| 2000-01-27 | $63.13 | $63.13 | 276,800 | — | — |
| 2000-01-26 | $66.13 | $66.13 | 321,900 | — | — |
| 2000-01-25 | $65.81 | $65.81 | 172,400 | — | — |
| 2000-01-24 | $64.38 | $64.38 | 452,200 | — | — |
| 2000-01-21 | $63.75 | $63.75 | 347,200 | — | — |
| 2000-01-20 | $61.88 | $61.88 | 336,100 | — | — |
| 2000-01-19 | $62.00 | $62.00 | 572,500 | — | — |
| 2000-01-18 | $59.88 | $59.87 | 338,900 | — | — |
| 2000-01-14 | $61.94 | $61.94 | 226,600 | — | — |
| 2000-01-13 | $60.88 | $60.88 | 286,800 | — | — |
| 2000-01-12 | $58.81 | $58.81 | 168,500 | — | — |
| 2000-01-11 | $60.38 | $60.38 | 118,100 | — | — |
| 2000-01-10 | $62.00 | $62.00 | 226,300 | — | — |
| 2000-01-07 | $59.63 | $59.63 | 314,800 | — | — |
| 2000-01-06 | $58.25 | $58.25 | 274,300 | — | — |
| 2000-01-05 | $57.38 | $57.38 | 359,900 | — | — |
| 2000-01-04 | $57.56 | $57.56 | 239,100 | — | — |
| 2000-01-03 | $60.63 | $60.63 | 215,000 | — | — |