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
- 1992-09-22 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 | $28.63 | $28.62 | 210,100 | — | — |
| 2000-12-28 | $27.63 | $27.63 | 1,099,200 | — | — |
| 2000-12-27 | $32.38 | $32.37 | 128,800 | — | — |
| 2000-12-26 | $30.63 | $30.63 | 199,000 | — | — |
| 2000-12-22 | $30.38 | $30.38 | 44,500 | — | — |
| 2000-12-21 | $29.83 | $29.83 | 79,200 | — | — |
| 2000-12-20 | $28.77 | $28.77 | 73,500 | — | — |
| 2000-12-19 | $29.94 | $29.94 | 117,400 | — | — |
| 2000-12-18 | $30.31 | $30.31 | 104,100 | — | — |
| 2000-12-15 | $29.00 | $29.00 | 337,900 | — | — |
| 2000-12-14 | $33.50 | $33.50 | 184,700 | — | — |
| 2000-12-13 | $32.19 | $32.19 | 207,800 | — | — |
| 2000-12-12 | $30.63 | $30.63 | 244,700 | — | — |
| 2000-12-11 | $29.75 | $29.75 | 114,000 | — | — |
| 2000-12-08 | $31.00 | $31.00 | 159,400 | — | — |
| 2000-12-07 | $27.31 | $27.31 | 72,600 | — | — |
| 2000-12-06 | $27.88 | $27.87 | 172,800 | — | — |
| 2000-12-05 | $27.69 | $27.69 | 129,700 | — | — |
| 2000-12-04 | $25.69 | $25.69 | 281,300 | — | — |
| 2000-12-01 | $27.06 | $27.06 | 95,900 | — | — |
| 2000-11-30 | $25.63 | $25.62 | 124,600 | — | — |
| 2000-11-29 | $27.50 | $27.50 | 219,100 | — | — |
| 2000-11-28 | $26.50 | $26.50 | 241,600 | — | — |
| 2000-11-27 | $26.88 | $26.88 | 56,500 | — | — |
| 2000-11-24 | $27.44 | $27.44 | 33,600 | — | — |
| 2000-11-22 | $27.19 | $27.19 | 46,100 | — | — |
| 2000-11-21 | $29.06 | $29.06 | 35,200 | — | — |
| 2000-11-20 | $28.50 | $28.50 | 162,500 | — | — |
| 2000-11-17 | $30.06 | $30.06 | 60,500 | — | — |
| 2000-11-16 | $29.50 | $29.50 | 124,200 | — | — |
| 2000-11-15 | $31.25 | $31.25 | 190,200 | — | — |
| 2000-11-14 | $28.06 | $28.06 | 143,600 | — | — |
| 2000-11-13 | $25.69 | $25.69 | 158,800 | — | — |
| 2000-11-10 | $25.50 | $25.50 | 116,800 | — | — |
| 2000-11-09 | $26.88 | $26.88 | 115,000 | — | — |
| 2000-11-08 | $27.50 | $27.50 | 100,400 | — | — |
| 2000-11-07 | $27.81 | $27.81 | 153,100 | — | — |
| 2000-11-06 | $28.13 | $28.13 | 80,600 | — | — |
| 2000-11-03 | $28.50 | $28.50 | 34,100 | — | — |
| 2000-11-02 | $28.81 | $28.81 | 99,000 | — | — |
| 2000-11-01 | $28.69 | $28.69 | 106,600 | — | — |
| 2000-10-31 | $29.00 | $29.00 | 171,300 | — | — |
| 2000-10-30 | $28.69 | $28.69 | 233,900 | — | — |
| 2000-10-27 | $28.88 | $28.87 | 444,500 | — | — |
| 2000-10-26 | $28.38 | $28.37 | 283,300 | — | — |
| 2000-10-25 | $28.13 | $28.13 | 199,900 | — | — |
| 2000-10-24 | $31.06 | $31.06 | 212,600 | — | — |
| 2000-10-23 | $30.13 | $30.12 | 323,000 | — | — |
| 2000-10-20 | $28.06 | $28.06 | 308,000 | — | — |
| 2000-10-19 | $26.88 | $26.88 | 430,200 | — | — |
| 2000-10-18 | $26.63 | $26.63 | 78,600 | — | — |
| 2000-10-17 | $26.19 | $26.19 | 153,200 | — | — |
| 2000-10-16 | $27.63 | $27.63 | 141,300 | — | — |
| 2000-10-13 | $28.25 | $28.25 | 207,800 | — | — |
| 2000-10-12 | $26.94 | $26.94 | 47,400 | — | — |
| 2000-10-11 | $26.83 | $26.83 | 336,200 | — | — |
| 2000-10-10 | $28.63 | $28.62 | 162,200 | — | — |
| 2000-10-09 | $29.50 | $29.50 | 121,100 | — | — |
| 2000-10-06 | $29.31 | $29.31 | 167,900 | — | — |
| 2000-10-05 | $29.31 | $29.31 | 233,300 | — | — |
| 2000-10-04 | $29.44 | $29.44 | 79,800 | — | — |
| 2000-10-03 | $28.88 | $28.87 | 77,800 | — | — |
| 2000-10-02 | $29.00 | $29.00 | 156,100 | — | — |
| 2000-09-29 | $29.69 | $29.69 | 252,600 | — | — |
| 2000-09-28 | $30.06 | $30.06 | 184,800 | — | — |
| 2000-09-27 | $30.38 | $30.38 | 109,900 | — | — |
| 2000-09-26 | $30.00 | $30.00 | 303,800 | — | — |
| 2000-09-25 | $29.75 | $29.75 | 151,200 | — | — |
| 2000-09-22 | $30.00 | $30.00 | 214,600 | — | — |
| 2000-09-21 | $29.88 | $29.87 | 225,500 | — | — |
| 2000-09-20 | $31.88 | $31.87 | 271,900 | — | — |
| 2000-09-19 | $32.75 | $32.75 | 554,600 | — | — |
| 2000-09-18 | $33.00 | $33.00 | 241,500 | — | — |
| 2000-09-15 | $34.00 | $34.00 | 313,100 | — | — |
| 2000-09-14 | $35.13 | $35.12 | 105,200 | — | — |
| 2000-09-13 | $32.56 | $32.56 | 120,300 | — | — |
| 2000-09-12 | $33.50 | $33.50 | 115,100 | — | — |
| 2000-09-11 | $33.00 | $33.00 | 68,300 | — | — |
| 2000-09-08 | $34.13 | $34.12 | 60,400 | — | — |
| 2000-09-07 | $34.50 | $34.50 | 95,800 | — | — |
| 2000-09-06 | $33.44 | $33.44 | 137,500 | — | — |
| 2000-09-05 | $34.00 | $34.00 | 64,400 | — | — |
| 2000-09-01 | $35.88 | $35.87 | 88,000 | — | — |
| 2000-08-31 | $36.31 | $36.31 | 229,300 | — | — |
| 2000-08-30 | $37.75 | $37.75 | 20,700 | — | — |
| 2000-08-29 | $37.31 | $37.31 | 221,900 | — | — |
| 2000-08-28 | $38.50 | $38.50 | 54,400 | — | — |
| 2000-08-25 | $38.56 | $38.56 | 52,200 | — | — |
| 2000-08-24 | $36.94 | $36.94 | 137,900 | — | — |
| 2000-08-23 | $36.44 | $36.44 | 129,300 | — | — |
| 2000-08-22 | $38.13 | $38.12 | 59,300 | — | — |
| 2000-08-21 | $38.25 | $38.25 | 40,500 | — | — |
| 2000-08-18 | $38.44 | $38.44 | 30,600 | — | — |
| 2000-08-17 | $38.95 | $38.95 | 33,100 | — | — |
| 2000-08-16 | $38.94 | $38.94 | 75,900 | — | — |
| 2000-08-15 | $39.50 | $39.50 | 73,300 | — | — |
| 2000-08-14 | $40.88 | $40.88 | 56,100 | — | — |
| 2000-08-11 | $40.00 | $40.00 | 65,700 | — | — |
| 2000-08-10 | $37.25 | $37.25 | 208,400 | — | — |
| 2000-08-09 | $39.44 | $39.44 | 80,300 | — | — |
| 2000-08-08 | $40.00 | $40.00 | 109,200 | — | — |
| 2000-08-07 | $36.94 | $36.94 | 56,600 | — | — |
| 2000-08-04 | $35.25 | $35.25 | 80,700 | — | — |
| 2000-08-03 | $34.69 | $34.69 | 177,500 | — | — |
| 2000-08-02 | $35.50 | $35.50 | 187,200 | — | — |
| 2000-08-01 | $35.31 | $35.31 | 146,600 | — | — |
| 2000-07-31 | $35.25 | $35.25 | 114,900 | — | — |
| 2000-07-28 | $34.63 | $34.62 | 624,400 | — | — |
| 2000-07-27 | $35.25 | $35.25 | 149,300 | — | — |
| 2000-07-26 | $34.94 | $34.94 | 246,400 | — | — |
| 2000-07-25 | $35.50 | $35.50 | 379,300 | — | — |
| 2000-07-24 | $35.88 | $35.87 | 425,800 | — | — |
| 2000-07-21 | $37.44 | $37.44 | 1,038,200 | — | — |
| 2000-07-20 | $36.63 | $36.62 | 2,679,700 | — | — |
| 2000-07-19 | $46.13 | $46.13 | 134,600 | — | — |
| 2000-07-18 | $45.63 | $45.63 | 285,900 | — | — |
| 2000-07-17 | $47.50 | $47.50 | 231,200 | — | — |
| 2000-07-14 | $47.88 | $47.87 | 209,700 | — | — |
| 2000-07-13 | $49.50 | $49.50 | 50,100 | — | — |
| 2000-07-12 | $49.63 | $49.62 | 187,700 | — | — |
| 2000-07-11 | $49.00 | $49.00 | 177,100 | — | — |
| 2000-07-10 | $49.38 | $49.38 | 711,700 | — | — |
| 2000-07-07 | $49.88 | $49.87 | 411,700 | — | — |
| 2000-07-06 | $48.13 | $48.13 | 598,300 | — | — |
| 2000-07-05 | $48.19 | $48.19 | 965,200 | — | — |
| 2000-07-03 | $48.38 | $48.37 | 117,900 | — | — |
| 2000-06-30 | $49.00 | $49.00 | 254,200 | — | — |
| 2000-06-29 | $50.50 | $50.50 | 265,200 | — | — |
| 2000-06-28 | $49.00 | $49.00 | 174,900 | — | — |
| 2000-06-27 | $46.94 | $46.94 | 347,400 | — | — |
| 2000-06-26 | $42.19 | $42.19 | 193,500 | — | — |
| 2000-06-23 | $42.00 | $42.00 | 135,000 | — | — |
| 2000-06-22 | $42.44 | $42.44 | 149,200 | — | — |
| 2000-06-21 | $44.88 | $44.88 | 164,600 | — | — |
| 2000-06-20 | $44.13 | $44.13 | 205,200 | — | — |
| 2000-06-19 | $44.88 | $44.88 | 328,000 | — | — |
| 2000-06-16 | $43.75 | $43.75 | 287,400 | — | — |
| 2000-06-15 | $44.31 | $44.31 | 491,900 | — | — |
| 2000-06-14 | $42.00 | $42.00 | 882,400 | — | — |
| 2000-06-13 | $43.09 | $43.09 | 184,700 | — | — |
| 2000-06-12 | $43.38 | $43.38 | 171,300 | — | — |
| 2000-06-09 | $43.00 | $43.00 | 114,700 | — | — |
| 2000-06-08 | $42.13 | $42.12 | 155,500 | — | — |
| 2000-06-07 | $42.44 | $42.44 | 245,500 | — | — |
| 2000-06-06 | $43.50 | $43.50 | 693,900 | — | — |
| 2000-06-05 | $43.06 | $43.06 | 240,400 | — | — |
| 2000-06-02 | $43.50 | $43.50 | 372,200 | — | — |
| 2000-06-01 | $40.38 | $40.37 | 322,000 | — | — |
| 2000-05-31 | $40.13 | $40.12 | 355,900 | — | — |
| 2000-05-30 | $39.00 | $39.00 | 296,000 | — | — |
| 2000-05-26 | $35.50 | $35.50 | 102,600 | — | — |
| 2000-05-25 | $36.00 | $36.00 | 197,500 | — | — |
| 2000-05-24 | $36.63 | $36.62 | 121,300 | — | — |
| 2000-05-23 | $33.00 | $33.00 | 145,400 | — | — |
| 2000-05-22 | $34.50 | $34.50 | 239,000 | — | — |
| 2000-05-19 | $34.25 | $34.25 | 50,300 | — | — |
| 2000-05-18 | $35.69 | $35.69 | 145,600 | — | — |
| 2000-05-17 | $34.06 | $34.06 | 59,700 | — | — |
| 2000-05-16 | $34.50 | $34.50 | 109,500 | — | — |
| 2000-05-15 | $33.44 | $33.44 | 145,600 | — | — |
| 2000-05-12 | $31.50 | $31.50 | 51,400 | — | — |
| 2000-05-11 | $35.19 | $35.19 | 85,700 | — | — |
| 2000-05-10 | $32.88 | $32.87 | 121,100 | — | — |
| 2000-05-09 | $33.31 | $33.31 | 54,800 | — | — |
| 2000-05-08 | $34.63 | $34.62 | 198,700 | — | — |
| 2000-05-05 | $34.63 | $34.62 | 48,900 | — | — |
| 2000-05-04 | $34.94 | $34.94 | 34,500 | — | — |
| 2000-05-03 | $35.06 | $35.06 | 131,200 | — | — |
| 2000-05-02 | $34.19 | $34.19 | 101,200 | — | — |
| 2000-05-01 | $36.50 | $36.50 | 71,500 | — | — |
| 2000-04-28 | $35.50 | $35.50 | 88,400 | — | — |
| 2000-04-27 | $34.19 | $34.19 | 82,100 | — | — |
| 2000-04-26 | $33.75 | $33.75 | 95,800 | — | — |
| 2000-04-25 | $33.50 | $33.50 | 84,500 | — | — |
| 2000-04-24 | $32.38 | $32.37 | 166,000 | — | — |
| 2000-04-20 | $32.31 | $32.31 | 146,500 | — | — |
| 2000-04-19 | $30.75 | $30.75 | 123,700 | — | — |
| 2000-04-18 | $31.25 | $31.25 | 298,300 | — | — |
| 2000-04-17 | $32.25 | $32.25 | 289,900 | — | — |
| 2000-04-14 | $32.63 | $32.62 | 205,300 | — | — |
| 2000-04-13 | $33.31 | $33.31 | 71,400 | — | — |
| 2000-04-12 | $33.75 | $33.75 | 85,400 | — | — |
| 2000-04-11 | $35.19 | $35.19 | 67,800 | — | — |
| 2000-04-10 | $35.31 | $35.31 | 188,300 | — | — |
| 2000-04-07 | $36.00 | $36.00 | 88,600 | — | — |
| 2000-04-06 | $36.63 | $36.62 | 153,600 | — | — |
| 2000-04-05 | $35.13 | $35.12 | 133,300 | — | — |
| 2000-04-04 | $33.50 | $33.50 | 258,200 | — | — |
| 2000-04-03 | $36.75 | $36.75 | 265,600 | — | — |
| 2000-03-31 | $36.69 | $36.69 | 124,600 | — | — |
| 2000-03-30 | $35.94 | $35.94 | 105,700 | — | — |
| 2000-03-29 | $37.06 | $37.06 | 184,200 | — | — |
| 2000-03-28 | $35.56 | $35.56 | 96,000 | — | — |
| 2000-03-27 | $36.00 | $36.00 | 91,800 | — | — |
| 2000-03-24 | $36.19 | $36.19 | 71,700 | — | — |
| 2000-03-23 | $36.50 | $36.50 | 98,500 | — | — |
| 2000-03-22 | $36.81 | $36.81 | 181,100 | — | — |
| 2000-03-21 | $35.00 | $35.00 | 216,500 | — | — |
| 2000-03-20 | $34.94 | $34.94 | 57,700 | — | — |
| 2000-03-17 | $35.50 | $35.50 | 51,000 | — | — |
| 2000-03-16 | $35.00 | $35.00 | 67,200 | — | — |
| 2000-03-15 | $33.63 | $33.62 | 41,000 | — | — |
| 2000-03-14 | $34.00 | $34.00 | 81,900 | — | — |
| 2000-03-13 | $34.31 | $34.31 | 154,500 | — | — |
| 2000-03-10 | $35.88 | $35.87 | 455,400 | — | — |
| 2000-03-09 | $32.75 | $32.75 | 103,600 | — | — |
| 2000-03-08 | $31.94 | $31.94 | 296,500 | — | — |
| 2000-03-07 | $31.75 | $31.75 | 176,500 | — | — |
| 2000-03-06 | $34.00 | $34.00 | 287,700 | — | — |
| 2000-03-03 | $35.00 | $35.00 | 424,400 | — | — |
| 2000-03-02 | $32.25 | $32.25 | 351,900 | — | — |
| 2000-03-01 | $32.88 | $32.87 | 408,300 | — | — |
| 2000-02-29 | $29.88 | $29.87 | 240,600 | — | — |
| 2000-02-28 | $29.38 | $29.37 | 209,100 | — | — |
| 2000-02-25 | $28.63 | $28.62 | 226,300 | — | — |
| 2000-02-24 | $28.63 | $28.62 | 160,500 | — | — |
| 2000-02-23 | $27.69 | $27.69 | 47,600 | — | — |
| 2000-02-22 | $27.00 | $27.00 | 35,700 | — | — |
| 2000-02-18 | $27.38 | $27.38 | 39,300 | — | — |
| 2000-02-17 | $28.44 | $28.44 | 194,100 | — | — |
| 2000-02-16 | $27.50 | $27.50 | 397,300 | — | — |
| 2000-02-15 | $28.38 | $28.37 | 361,800 | — | — |
| 2000-02-14 | $28.19 | $28.19 | 146,900 | — | — |
| 2000-02-11 | $26.44 | $26.44 | 29,700 | — | — |
| 2000-02-10 | $26.50 | $26.50 | 69,900 | — | — |
| 2000-02-09 | $26.19 | $26.19 | 128,000 | — | — |
| 2000-02-08 | $26.02 | $26.02 | 272,900 | — | — |
| 2000-02-07 | $26.00 | $26.00 | 76,500 | — | — |
| 2000-02-04 | $25.56 | $25.56 | 39,700 | — | — |
| 2000-02-03 | $25.44 | $25.44 | 36,000 | — | — |
| 2000-02-02 | $24.88 | $24.87 | 33,000 | — | — |
| 2000-02-01 | $25.00 | $25.00 | 41,100 | — | — |
| 2000-01-31 | $25.06 | $25.06 | 168,400 | — | — |
| 2000-01-28 | $25.88 | $25.87 | 23,400 | — | — |
| 2000-01-27 | $25.50 | $25.50 | 48,300 | — | — |
| 2000-01-26 | $26.00 | $26.00 | 80,500 | — | — |
| 2000-01-25 | $25.88 | $25.87 | 231,800 | — | — |
| 2000-01-24 | $26.20 | $26.20 | 256,900 | — | — |
| 2000-01-21 | $26.25 | $26.25 | 103,100 | — | — |
| 2000-01-20 | $26.75 | $26.75 | 91,400 | — | — |
| 2000-01-19 | $26.25 | $26.25 | 39,200 | — | — |
| 2000-01-18 | $25.50 | $25.50 | 134,900 | — | — |
| 2000-01-14 | $25.31 | $25.31 | 75,200 | — | — |
| 2000-01-13 | $24.88 | $24.87 | 76,100 | — | — |
| 2000-01-12 | $24.13 | $24.12 | 150,200 | — | — |
| 2000-01-11 | $25.63 | $25.62 | 290,700 | — | — |
| 2000-01-10 | $25.00 | $25.00 | 39,800 | — | — |
| 2000-01-07 | $23.13 | $23.12 | 65,400 | — | — |
| 2000-01-06 | $22.06 | $22.06 | 94,000 | — | — |
| 2000-01-05 | $22.69 | $22.69 | 64,700 | — | — |
| 2000-01-04 | $23.97 | $23.97 | 301,100 | — | — |
| 2000-01-03 | $24.50 | $24.50 | 94,600 | — | — |