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
- 1990-03-29 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 | $37.80 | $40.14 | 1,356,758 | — | — |
| 2000-12-28 | $38.66 | $41.05 | 1,455,931 | — | — |
| 2000-12-27 | $37.80 | $40.14 | 2,474,664 | — | — |
| 2000-12-26 | $36.40 | $38.66 | 1,162,138 | — | — |
| 2000-12-22 | $35.64 | $37.85 | 836,218 | — | — |
| 2000-12-21 | $35.17 | $37.35 | 1,380,970 | — | — |
| 2000-12-20 | $34.53 | $36.66 | 1,436,376 | — | — |
| 2000-12-19 | $35.06 | $37.23 | 1,306,008 | — | — |
| 2000-12-18 | $35.17 | $37.35 | 2,128,723 | — | — |
| 2000-12-15 | $33.73 | $35.82 | 1,946,674 | — | — |
| 2000-12-14 | $33.72 | $35.81 | 1,380,504 | — | — |
| 2000-12-13 | $33.21 | $35.27 | 2,357,798 | — | — |
| 2000-12-12 | $32.32 | $34.32 | 1,089,970 | — | — |
| 2000-12-11 | $33.17 | $35.22 | 1,617,960 | — | — |
| 2000-12-08 | $31.73 | $33.70 | 1,198,454 | — | — |
| 2000-12-07 | $30.50 | $32.39 | 951,221 | — | — |
| 2000-12-06 | $30.04 | $31.90 | 1,570,469 | — | — |
| 2000-12-05 | $30.27 | $32.14 | 2,026,757 | — | — |
| 2000-12-04 | $32.35 | $34.35 | 1,656,605 | — | — |
| 2000-12-01 | $30.44 | $32.33 | 825,974 | — | — |
| 2000-11-30 | $30.51 | $32.40 | 1,313,458 | — | — |
| 2000-11-29 | $29.69 | $31.53 | 902,333 | — | — |
| 2000-11-28 | $28.83 | $30.62 | 975,432 | — | — |
| 2000-11-27 | $29.42 | $31.25 | 1,155,154 | — | — |
| 2000-11-24 | $29.87 | $31.72 | 270,514 | — | — |
| 2000-11-22 | $29.22 | $31.03 | 1,379,107 | — | — |
| 2000-11-21 | $28.48 | $30.25 | 1,760,899 | — | — |
| 2000-11-20 | $30.20 | $32.07 | 1,583,040 | — | — |
| 2000-11-17 | $32.06 | $34.04 | 1,095,557 | — | — |
| 2000-11-16 | $32.65 | $34.67 | 1,832,602 | — | — |
| 2000-11-15 | $31.68 | $33.64 | 2,145,950 | — | — |
| 2000-11-14 | $31.14 | $33.07 | 2,301,926 | — | — |
| 2000-11-13 | $29.42 | $31.25 | 2,095,666 | — | — |
| 2000-11-10 | $31.57 | $33.53 | 1,018,267 | — | — |
| 2000-11-09 | $30.47 | $32.36 | 1,614,701 | — | — |
| 2000-11-08 | $30.71 | $32.61 | 2,265,144 | — | — |
| 2000-11-07 | $29.85 | $31.70 | 1,909,891 | — | — |
| 2000-11-06 | $28.57 | $30.33 | 1,256,654 | — | — |
| 2000-11-03 | $28.54 | $30.30 | 968,448 | — | — |
| 2000-11-02 | $28.78 | $30.56 | 1,512,734 | — | — |
| 2000-11-01 | $28.97 | $30.76 | 2,742,850 | — | — |
| 2000-10-31 | $28.97 | $30.76 | 1,914,082 | — | — |
| 2000-10-30 | $28.43 | $30.19 | 1,888,474 | — | — |
| 2000-10-27 | $27.71 | $29.42 | 2,417,861 | — | — |
| 2000-10-26 | $28.38 | $30.13 | 1,595,611 | — | — |
| 2000-10-25 | $27.68 | $29.39 | 1,713,874 | — | — |
| 2000-10-24 | $28.14 | $29.88 | 6,399,206 | — | — |
| 2000-10-23 | $24.26 | $25.76 | 3,102,758 | — | — |
| 2000-10-20 | $25.45 | $27.03 | 2,911,862 | — | — |
| 2000-10-19 | $26.85 | $28.51 | 1,954,123 | — | — |
| 2000-10-18 | $25.72 | $27.31 | 2,648,333 | — | — |
| 2000-10-17 | $26.55 | $28.19 | 2,052,830 | — | — |
| 2000-10-16 | $26.19 | $27.81 | 5,052,226 | — | — |
| 2000-10-13 | $26.04 | $27.65 | 3,524,126 | — | — |
| 2000-10-12 | $24.91 | $26.46 | 3,030,125 | — | — |
| 2000-10-11 | $24.97 | $26.51 | 1,488,058 | — | — |
| 2000-10-10 | $24.46 | $25.97 | 1,890,802 | — | — |
| 2000-10-09 | $24.26 | $25.76 | 1,864,728 | — | — |
| 2000-10-06 | $26.10 | $27.71 | 843,667 | — | — |
| 2000-10-05 | $26.20 | $27.82 | 710,971 | — | — |
| 2000-10-04 | $26.42 | $28.05 | 1,284,125 | — | — |
| 2000-10-03 | $26.95 | $28.62 | 1,196,592 | — | — |
| 2000-10-02 | $27.06 | $28.74 | 1,571,866 | — | — |
| 2000-09-29 | $25.72 | $27.31 | 1,436,376 | — | — |
| 2000-09-28 | $25.77 | $27.37 | 2,684,650 | — | — |
| 2000-09-27 | $26.20 | $27.82 | 1,681,747 | — | — |
| 2000-09-26 | $23.69 | $25.16 | 637,406 | — | — |
| 2000-09-25 | $24.14 | $25.63 | 828,302 | — | — |
| 2000-09-22 | $23.84 | $25.32 | 1,975,541 | — | — |
| 2000-09-21 | $23.89 | $25.37 | 1,766,021 | — | — |
| 2000-09-20 | $24.99 | $26.54 | 987,072 | — | — |
| 2000-09-19 | $25.54 | $27.13 | 1,400,525 | — | — |
| 2000-09-18 | $25.02 | $26.57 | 5,075,040 | — | — |
| 2000-09-15 | $27.75 | $29.46 | 957,739 | — | — |
| 2000-09-14 | $27.71 | $29.42 | 819,922 | — | — |
| 2000-09-13 | $28.01 | $29.75 | 1,361,880 | — | — |
| 2000-09-12 | $27.36 | $29.05 | 845,995 | — | — |
| 2000-09-11 | $27.22 | $28.91 | 1,532,755 | — | — |
| 2000-09-08 | $27.02 | $28.69 | 922,819 | — | — |
| 2000-09-07 | $26.78 | $28.44 | 1,100,213 | — | — |
| 2000-09-06 | $26.63 | $28.28 | 1,317,182 | — | — |
| 2000-09-05 | $26.59 | $28.24 | 1,336,272 | — | — |
| 2000-09-01 | $26.42 | $28.05 | 894,883 | — | — |
| 2000-08-31 | $25.41 | $26.98 | 1,291,574 | — | — |
| 2000-08-30 | $24.77 | $26.30 | 418,109 | — | — |
| 2000-08-29 | $24.69 | $26.21 | 463,738 | — | — |
| 2000-08-28 | $24.66 | $26.19 | 715,162 | — | — |
| 2000-08-25 | $24.48 | $26.00 | 198,346 | — | — |
| 2000-08-24 | $24.62 | $26.14 | 506,573 | — | — |
| 2000-08-23 | $24.28 | $25.79 | 615,989 | — | — |
| 2000-08-22 | $24.12 | $25.61 | 521,006 | — | — |
| 2000-08-21 | $24.24 | $25.74 | 847,392 | — | — |
| 2000-08-18 | $23.54 | $25.00 | 1,309,267 | — | — |
| 2000-08-17 | $23.13 | $24.56 | 1,131,408 | — | — |
| 2000-08-16 | $22.83 | $24.25 | 791,986 | — | — |
| 2000-08-15 | $22.94 | $24.36 | 339,422 | — | — |
| 2000-08-14 | $23.33 | $24.77 | 399,485 | — | — |
| 2000-08-11 | $22.81 | $24.22 | 277,498 | — | — |
| 2000-08-10 | $23.03 | $24.46 | 582,000 | — | — |
| 2000-08-09 | $23.09 | $24.52 | 528,922 | — | — |
| 2000-08-08 | $22.58 | $23.98 | 948,893 | — | — |
| 2000-08-07 | $23.03 | $24.46 | 1,070,414 | — | — |
| 2000-08-04 | $22.98 | $24.40 | 951,221 | — | — |
| 2000-08-03 | $21.92 | $23.28 | 739,838 | — | — |
| 2000-08-02 | $22.01 | $23.38 | 1,135,133 | — | — |
| 2000-08-01 | $22.12 | $23.49 | 1,355,827 | — | — |
| 2000-07-31 | $21.10 | $22.41 | 913,973 | — | — |
| 2000-07-28 | $21.79 | $23.13 | 2,316,826 | — | — |
| 2000-07-27 | $21.01 | $22.31 | 1,151,894 | — | — |
| 2000-07-26 | $20.56 | $21.84 | 1,054,118 | — | — |
| 2000-07-25 | $20.15 | $21.40 | 845,995 | — | — |
| 2000-07-24 | $21.06 | $22.36 | 850,186 | — | — |
| 2000-07-21 | $20.87 | $22.17 | 1,910,822 | — | — |
| 2000-07-20 | $21.64 | $22.98 | 2,426,242 | — | — |
| 2000-07-19 | $21.16 | $22.46 | 1,476,418 | — | — |
| 2000-07-18 | $21.37 | $22.69 | 2,084,957 | — | — |
| 2000-07-17 | $20.16 | $21.41 | 1,328,822 | — | — |
| 2000-07-14 | $19.36 | $20.55 | 1,302,283 | — | — |
| 2000-07-13 | $19.07 | $20.26 | 1,266,432 | — | — |
| 2000-07-12 | $19.73 | $20.95 | 3,454,286 | — | — |
| 2000-07-11 | $18.47 | $19.61 | 8,344,483 | — | — |
| 2000-07-10 | $17.40 | $18.47 | 1,580,246 | — | — |
| 2000-07-07 | $17.32 | $18.39 | 974,501 | — | — |
| 2000-07-06 | $17.54 | $18.63 | 782,674 | — | — |
| 2000-07-05 | $17.44 | $18.52 | 1,094,160 | — | — |
| 2000-07-03 | $16.75 | $17.79 | 146,198 | — | — |
| 2000-06-30 | $16.56 | $17.59 | 684,898 | — | — |
| 2000-06-29 | $16.87 | $17.92 | 1,765,090 | — | — |
| 2000-06-28 | $16.27 | $17.28 | 542,890 | — | — |
| 2000-06-27 | $16.00 | $16.99 | 431,146 | — | — |
| 2000-06-26 | $16.14 | $17.13 | 3,374,203 | — | — |
| 2000-06-23 | $15.97 | $16.96 | 1,116,043 | — | — |
| 2000-06-22 | $15.89 | $16.88 | 480,034 | — | — |
| 2000-06-21 | $16.05 | $17.05 | 1,095,557 | — | — |
| 2000-06-20 | $15.89 | $16.88 | 1,757,174 | — | — |
| 2000-06-19 | $15.14 | $16.08 | 778,018 | — | — |
| 2000-06-16 | $14.58 | $15.48 | 520,075 | — | — |
| 2000-06-15 | $13.96 | $14.82 | 382,258 | — | — |
| 2000-06-14 | $13.75 | $14.60 | 690,485 | — | — |
| 2000-06-13 | $13.44 | $14.27 | 1,767,418 | — | — |
| 2000-06-12 | $13.45 | $14.28 | 3,316,469 | — | — |
| 2000-06-09 | $13.99 | $14.85 | 3,627,024 | — | — |
| 2000-06-08 | $14.03 | $14.90 | 355,718 | — | — |
| 2000-06-07 | $14.18 | $15.05 | 603,883 | — | — |
| 2000-06-06 | $14.26 | $15.14 | 662,549 | — | — |
| 2000-06-05 | $14.36 | $15.25 | 990,797 | — | — |
| 2000-06-02 | $15.20 | $16.14 | 555,461 | — | — |
| 2000-06-01 | $15.28 | $16.22 | 252,821 | — | — |
| 2000-05-31 | $15.44 | $16.39 | 506,573 | — | — |
| 2000-05-30 | $15.46 | $16.42 | 568,498 | — | — |
| 2000-05-26 | $14.67 | $15.58 | 990,331 | — | — |
| 2000-05-25 | $13.84 | $14.70 | 798,970 | — | — |
| 2000-05-24 | $13.89 | $14.75 | 736,579 | — | — |
| 2000-05-23 | $14.28 | $15.17 | 627,163 | — | — |
| 2000-05-22 | $14.20 | $15.08 | 855,773 | — | — |
| 2000-05-19 | $14.79 | $15.71 | 862,757 | — | — |
| 2000-05-18 | $15.29 | $16.24 | 1,065,758 | — | — |
| 2000-05-17 | $15.64 | $16.61 | 914,438 | — | — |
| 2000-05-16 | $15.83 | $16.81 | 1,109,525 | — | — |
| 2000-05-15 | $15.81 | $16.79 | 775,224 | — | — |
| 2000-05-12 | $14.90 | $15.82 | 825,509 | — | — |
| 2000-05-11 | $15.02 | $15.95 | 1,213,354 | — | — |
| 2000-05-10 | $14.18 | $15.05 | 811,541 | — | — |
| 2000-05-09 | $14.09 | $14.97 | 1,371,658 | — | — |
| 2000-05-08 | $13.72 | $14.57 | 883,709 | — | — |
| 2000-05-05 | $13.52 | $14.35 | 634,613 | — | — |
| 2000-05-04 | $13.52 | $14.35 | 2,076,110 | — | — |
| 2000-05-03 | $13.56 | $14.40 | 1,977,496 | — | — |
| 2000-05-02 | $13.16 | $13.97 | 588,286 | — | — |
| 2000-05-01 | $13.42 | $14.25 | 1,372,077 | — | — |
| 2000-04-28 | $12.75 | $13.54 | 345,149 | — | — |
| 2000-04-27 | $12.48 | $13.26 | 254,357 | — | — |
| 2000-04-26 | $12.48 | $13.26 | 690,904 | — | — |
| 2000-04-25 | $11.81 | $12.54 | 2,692,472 | — | — |
| 2000-04-24 | $10.34 | $10.98 | 285,972 | — | — |
| 2000-04-20 | $10.47 | $11.12 | 350,364 | — | — |
| 2000-04-19 | $10.47 | $11.12 | 648,581 | — | — |
| 2000-04-18 | $9.53 | $10.12 | 1,050,720 | — | — |
| 2000-04-17 | $8.73 | $9.27 | 208,030 | — | — |
| 2000-04-14 | $8.99 | $9.55 | 270,281 | — | — |
| 2000-04-13 | $9.40 | $9.98 | 370,292 | — | — |
| 2000-04-12 | $9.53 | $10.12 | 283,876 | — | — |
| 2000-04-11 | $9.66 | $10.26 | 143,172 | — | — |
| 2000-04-10 | $9.53 | $10.12 | 187,823 | — | — |
| 2000-04-07 | $9.53 | $10.12 | 354,182 | — | — |
| 2000-04-06 | $9.40 | $9.98 | 404,420 | — | — |
| 2000-04-05 | $8.99 | $9.55 | 290,721 | — | — |
| 2000-04-04 | $8.99 | $9.55 | 325,687 | — | — |
| 2000-04-03 | $8.99 | $9.55 | 149,551 | — | — |
| 2000-03-31 | $9.13 | $9.69 | 909,782 | — | — |
| 2000-03-30 | $8.19 | $8.70 | 211,848 | — | — |
| 2000-03-29 | $8.32 | $8.84 | 134,232 | — | — |
| 2000-03-28 | $8.59 | $9.12 | 140,332 | — | — |
| 2000-03-27 | $8.46 | $8.98 | 159,701 | — | — |
| 2000-03-24 | $8.46 | $8.98 | 198,765 | — | — |
| 2000-03-23 | $8.32 | $8.84 | 530,737 | — | — |
| 2000-03-22 | $8.73 | $9.27 | 436,733 | — | — |
| 2000-03-21 | $8.86 | $9.41 | 134,326 | — | — |
| 2000-03-20 | $8.86 | $9.41 | 393,013 | — | — |
| 2000-03-17 | $8.99 | $9.55 | 199,789 | — | — |
| 2000-03-16 | $9.13 | $9.69 | 838,452 | — | — |
| 2000-03-15 | $8.86 | $9.41 | 1,675,462 | — | — |
| 2000-03-14 | $8.99 | $9.55 | 1,704,189 | — | — |
| 2000-03-13 | $8.99 | $9.55 | 402,092 | — | — |
| 2000-03-10 | $8.59 | $9.12 | 244,766 | — | — |
| 2000-03-09 | $9.40 | $9.98 | 216,504 | — | — |
| 2000-03-08 | $9.13 | $9.69 | 346,732 | — | — |
| 2000-03-07 | $9.26 | $9.84 | 979,343 | — | — |
| 2000-03-06 | $9.53 | $10.12 | 1,716,574 | — | — |
| 2000-03-03 | $8.99 | $9.55 | 434,964 | — | — |
| 2000-03-02 | $9.13 | $9.69 | 1,414,912 | — | — |
| 2000-03-01 | $8.73 | $9.27 | 1,305,496 | — | — |
| 2000-02-29 | $8.59 | $9.12 | 619,015 | — | — |
| 2000-02-28 | $7.79 | $8.27 | 323,266 | — | — |
| 2000-02-25 | $8.05 | $8.55 | 158,397 | — | — |
| 2000-02-24 | $8.05 | $8.55 | 144,755 | — | — |
| 2000-02-23 | $8.19 | $8.70 | 175,485 | — | — |
| 2000-02-22 | $8.46 | $8.98 | 567,194 | — | — |
| 2000-02-18 | $8.46 | $8.98 | 725,032 | — | — |
| 2000-02-17 | $8.46 | $8.98 | 291,093 | — | — |
| 2000-02-16 | $8.46 | $8.98 | 730,014 | — | — |
| 2000-02-15 | $8.59 | $9.12 | 1,532,988 | — | — |
| 2000-02-14 | $8.46 | $8.98 | 243,416 | — | — |
| 2000-02-11 | $8.32 | $8.84 | 158,397 | — | — |
| 2000-02-10 | $8.32 | $8.84 | 192,945 | — | — |
| 2000-02-09 | $8.59 | $9.12 | 197,228 | — | — |
| 2000-02-08 | $8.86 | $9.41 | 928,127 | — | — |
| 2000-02-07 | $8.19 | $8.70 | 1,145,562 | — | — |
| 2000-02-04 | $7.25 | $7.70 | 50,145 | — | — |
| 2000-02-03 | $7.38 | $7.84 | 48,329 | — | — |
| 2000-02-02 | $7.25 | $7.70 | 126,736 | — | — |
| 2000-02-01 | $7.11 | $7.55 | 66,255 | — | — |
| 2000-01-31 | $7.11 | $7.55 | 98,474 | — | — |
| 2000-01-28 | $7.25 | $7.70 | 77,476 | — | — |
| 2000-01-27 | $6.98 | $7.41 | 869,741 | — | — |
| 2000-01-26 | $7.11 | $7.55 | 192,945 | — | — |
| 2000-01-25 | $7.11 | $7.55 | 107,088 | — | — |
| 2000-01-24 | $7.25 | $7.70 | 115,143 | — | — |
| 2000-01-21 | $7.38 | $7.84 | 234,383 | — | — |
| 2000-01-20 | $7.38 | $7.84 | 140,984 | — | — |
| 2000-01-19 | $7.52 | $7.98 | 60,016 | — | — |
| 2000-01-18 | $7.52 | $7.98 | 111,465 | — | — |
| 2000-01-14 | $7.65 | $8.12 | 55,500 | — | — |
| 2000-01-13 | $7.65 | $8.12 | 313,302 | — | — |
| 2000-01-12 | $7.25 | $7.70 | 44,511 | — | — |
| 2000-01-11 | $7.25 | $7.70 | 45,070 | — | — |
| 2000-01-10 | $7.52 | $7.98 | 159,142 | — | — |
| 2000-01-07 | $7.65 | $8.12 | 92,468 | — | — |
| 2000-01-06 | $7.38 | $7.84 | 44,837 | — | — |
| 2000-01-05 | $7.52 | $7.98 | 27,936 | — | — |
| 2000-01-04 | $7.52 | $7.98 | 77,010 | — | — |
| 2000-01-03 | $7.79 | $8.27 | 60,854 | — | — |