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
- 1994-12-19 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 | $35.63 | $35.63 | 23,140 | — | — |
| 2000-12-28 | $39.38 | $39.38 | 5,310 | — | — |
| 2000-12-27 | $37.19 | $37.19 | 4,010 | — | — |
| 2000-12-26 | $36.88 | $36.88 | 3,090 | — | — |
| 2000-12-22 | $40.00 | $40.00 | 1,930 | — | — |
| 2000-12-21 | $41.25 | $41.25 | 9,630 | — | — |
| 2000-12-20 | $37.50 | $37.50 | 4,170 | — | — |
| 2000-12-19 | $40.00 | $40.00 | 3,560 | — | — |
| 2000-12-18 | $39.38 | $39.38 | 1,630 | — | — |
| 2000-12-15 | $45.00 | $45.00 | 6,890 | — | — |
| 2000-12-14 | $38.75 | $38.75 | 4,400 | — | — |
| 2000-12-13 | $42.50 | $42.50 | 5,670 | — | — |
| 2000-12-12 | $45.00 | $45.00 | 2,200 | — | — |
| 2000-12-11 | $45.00 | $45.00 | 4,980 | — | — |
| 2000-12-08 | $45.00 | $45.00 | 1,930 | — | — |
| 2000-12-07 | $40.00 | $40.00 | 10,020 | — | — |
| 2000-12-06 | $40.00 | $40.00 | 10,900 | — | — |
| 2000-12-05 | $38.75 | $38.75 | 840 | — | — |
| 2000-12-04 | $38.75 | $38.75 | 5,410 | — | — |
| 2000-12-01 | $38.13 | $38.13 | 1,970 | — | — |
| 2000-11-30 | $38.75 | $38.75 | 2,750 | — | — |
| 2000-11-29 | $41.25 | $41.25 | 2,500 | — | — |
| 2000-11-28 | $43.75 | $43.75 | 2,280 | — | — |
| 2000-11-27 | $45.00 | $45.00 | 2,880 | — | — |
| 2000-11-24 | $45.63 | $45.63 | 760 | — | — |
| 2000-11-22 | $49.38 | $49.38 | 1,080 | — | — |
| 2000-11-21 | $50.00 | $50.00 | 4,130 | — | — |
| 2000-11-20 | $48.13 | $48.13 | 2,040 | — | — |
| 2000-11-17 | $46.25 | $46.25 | 1,340 | — | — |
| 2000-11-16 | $46.25 | $46.25 | 1,280 | — | — |
| 2000-11-15 | $45.00 | $45.00 | 1,810 | — | — |
| 2000-11-14 | $46.25 | $46.25 | 1,330 | — | — |
| 2000-11-13 | $45.63 | $45.63 | 760 | — | — |
| 2000-11-10 | $46.88 | $46.88 | 290 | — | — |
| 2000-11-09 | $47.50 | $47.50 | 1,140 | — | — |
| 2000-11-08 | $48.13 | $48.13 | 690 | — | — |
| 2000-11-07 | $49.38 | $49.38 | 150 | — | — |
| 2000-11-06 | $50.00 | $50.00 | 550 | — | — |
| 2000-11-03 | $49.38 | $49.38 | 1,460 | — | — |
| 2000-11-02 | $50.00 | $50.00 | 2,240 | — | — |
| 2000-11-01 | $51.25 | $51.25 | 460 | — | — |
| 2000-10-31 | $49.38 | $49.38 | 1,480 | — | — |
| 2000-10-30 | $46.25 | $46.25 | 1,180 | — | — |
| 2000-10-27 | $46.25 | $46.25 | 2,880 | — | — |
| 2000-10-26 | $46.25 | $46.25 | 4,820 | — | — |
| 2000-10-25 | $46.25 | $46.25 | 1,370 | — | — |
| 2000-10-24 | $46.25 | $46.25 | 1,500 | — | — |
| 2000-10-23 | $48.75 | $48.75 | 5,940 | — | — |
| 2000-10-20 | $46.88 | $46.88 | 4,340 | — | — |
| 2000-10-19 | $48.13 | $48.13 | 3,070 | — | — |
| 2000-10-18 | $50.63 | $50.63 | 2,360 | — | — |
| 2000-10-17 | $52.50 | $52.50 | 5,770 | — | — |
| 2000-10-16 | $48.13 | $48.13 | 1,230 | — | — |
| 2000-10-13 | $50.63 | $50.63 | 1,810 | — | — |
| 2000-10-12 | $53.75 | $53.75 | 6,520 | — | — |
| 2000-10-11 | $56.25 | $56.25 | 1,050 | — | — |
| 2000-10-10 | $55.63 | $55.63 | 4,750 | — | — |
| 2000-10-09 | $57.50 | $57.50 | 1,230 | — | — |
| 2000-10-06 | $56.25 | $56.25 | 1,900 | — | — |
| 2000-10-05 | $56.25 | $56.25 | 450 | — | — |
| 2000-10-04 | $56.25 | $56.25 | 3,400 | — | — |
| 2000-10-03 | $57.50 | $57.50 | 1,610 | — | — |
| 2000-10-02 | $57.50 | $57.50 | 2,690 | — | — |
| 2000-09-29 | $59.38 | $59.38 | 3,210 | — | — |
| 2000-09-28 | $63.75 | $63.75 | 1,300 | — | — |
| 2000-09-27 | $61.25 | $61.25 | 2,170 | — | — |
| 2000-09-26 | $60.00 | $60.00 | 2,480 | — | — |
| 2000-09-25 | $61.56 | $61.56 | 1,490 | — | — |
| 2000-09-22 | $62.50 | $62.50 | 1,050 | — | — |
| 2000-09-21 | $65.00 | $65.00 | 600 | — | — |
| 2000-09-20 | $63.75 | $63.75 | 2,170 | — | — |
| 2000-09-19 | $67.19 | $67.19 | 3,010 | — | — |
| 2000-09-18 | $66.25 | $66.25 | 3,200 | — | — |
| 2000-09-15 | $67.50 | $67.50 | 12,470 | — | — |
| 2000-09-14 | $68.75 | $68.75 | 9,560 | — | — |
| 2000-09-13 | $70.00 | $70.00 | 10,620 | — | — |
| 2000-09-12 | $73.13 | $73.13 | 13,090 | — | — |
| 2000-09-11 | $67.50 | $67.50 | 8,150 | — | — |
| 2000-09-08 | $64.38 | $64.38 | 42,150 | — | — |
| 2000-09-07 | $56.25 | $56.25 | 1,370 | — | — |
| 2000-09-06 | $56.25 | $56.25 | 3,360 | — | — |
| 2000-09-05 | $55.63 | $55.63 | 580 | — | — |
| 2000-09-01 | $57.50 | $57.50 | 790 | — | — |
| 2000-08-31 | $56.88 | $56.88 | 1,420 | — | — |
| 2000-08-30 | $58.13 | $58.13 | 2,820 | — | — |
| 2000-08-29 | $55.00 | $55.00 | 2,100 | — | — |
| 2000-08-28 | $54.38 | $54.38 | 1,050 | — | — |
| 2000-08-25 | $58.13 | $58.13 | 1,100 | — | — |
| 2000-08-24 | $56.25 | $56.25 | 1,910 | — | — |
| 2000-08-23 | $56.25 | $56.25 | 3,840 | — | — |
| 2000-08-22 | $54.06 | $54.06 | 1,830 | — | — |
| 2000-08-21 | $54.69 | $54.69 | 1,560 | — | — |
| 2000-08-18 | $55.00 | $55.00 | 1,740 | — | — |
| 2000-08-17 | $56.25 | $56.25 | 2,450 | — | — |
| 2000-08-16 | $57.50 | $57.50 | 1,100 | — | — |
| 2000-08-15 | $55.31 | $55.31 | 400 | — | — |
| 2000-08-14 | $55.63 | $55.63 | 790 | — | — |
| 2000-08-11 | $55.00 | $55.00 | 1,180 | — | — |
| 2000-08-10 | $55.00 | $55.00 | 1,040 | — | — |
| 2000-08-09 | $58.44 | $58.44 | 1,850 | — | — |
| 2000-08-08 | $56.25 | $56.25 | 2,340 | — | — |
| 2000-08-07 | $55.00 | $55.00 | 1,540 | — | — |
| 2000-08-04 | $52.50 | $52.50 | 2,020 | — | — |
| 2000-08-03 | $54.69 | $54.69 | 990 | — | — |
| 2000-08-02 | $53.75 | $53.75 | 4,930 | — | — |
| 2000-08-01 | $51.25 | $51.25 | 3,940 | — | — |
| 2000-07-31 | $50.63 | $50.63 | 3,340 | — | — |
| 2000-07-28 | $50.63 | $50.63 | 4,830 | — | — |
| 2000-07-27 | $51.25 | $51.25 | 2,910 | — | — |
| 2000-07-26 | $54.38 | $54.38 | 1,600 | — | — |
| 2000-07-25 | $53.75 | $53.75 | 1,570 | — | — |
| 2000-07-24 | $54.38 | $54.38 | 3,120 | — | — |
| 2000-07-21 | $57.81 | $57.81 | 2,820 | — | — |
| 2000-07-20 | $58.44 | $58.44 | 2,380 | — | — |
| 2000-07-19 | $57.50 | $57.50 | 1,750 | — | — |
| 2000-07-18 | $58.13 | $58.13 | 1,520 | — | — |
| 2000-07-17 | $58.44 | $58.44 | 2,080 | — | — |
| 2000-07-14 | $58.75 | $58.75 | 6,820 | — | — |
| 2000-07-13 | $58.13 | $58.13 | 3,700 | — | — |
| 2000-07-12 | $56.25 | $56.25 | 3,340 | — | — |
| 2000-07-11 | $54.69 | $54.69 | 4,230 | — | — |
| 2000-07-10 | $53.75 | $53.75 | 2,450 | — | — |
| 2000-07-07 | $54.69 | $54.69 | 1,910 | — | — |
| 2000-07-06 | $53.13 | $53.13 | 8,140 | — | — |
| 2000-07-05 | $52.19 | $52.19 | 2,240 | — | — |
| 2000-07-03 | $52.50 | $52.50 | 1,080 | — | — |
| 2000-06-30 | $53.13 | $53.13 | 1,850 | — | — |
| 2000-06-29 | $53.13 | $53.13 | 1,270 | — | — |
| 2000-06-28 | $55.31 | $55.31 | 1,780 | — | — |
| 2000-06-27 | $58.75 | $58.75 | 1,710 | — | — |
| 2000-06-26 | $57.50 | $57.50 | 1,160 | — | — |
| 2000-06-23 | $58.44 | $58.44 | 1,300 | — | — |
| 2000-06-22 | $53.75 | $53.75 | 11,180 | — | — |
| 2000-06-21 | $54.38 | $54.38 | 6,460 | — | — |
| 2000-06-20 | $57.81 | $57.81 | 4,480 | — | — |
| 2000-06-19 | $57.81 | $57.81 | 4,100 | — | — |
| 2000-06-16 | $57.50 | $57.50 | 6,990 | — | — |
| 2000-06-15 | $56.88 | $56.88 | 2,530 | — | — |
| 2000-06-14 | $58.75 | $58.75 | 6,590 | — | — |
| 2000-06-13 | $55.00 | $55.00 | 1,460 | — | — |
| 2000-06-12 | $54.38 | $54.38 | 1,550 | — | — |
| 2000-06-09 | $53.75 | $53.75 | 1,270 | — | — |
| 2000-06-08 | $54.38 | $54.38 | 1,030 | — | — |
| 2000-06-07 | $55.00 | $55.00 | 4,140 | — | — |
| 2000-06-06 | $56.88 | $56.88 | 2,310 | — | — |
| 2000-06-05 | $57.50 | $57.50 | 8,800 | — | — |
| 2000-06-02 | $58.13 | $58.13 | 1,460 | — | — |
| 2000-06-01 | $57.50 | $57.50 | 2,580 | — | — |
| 2000-05-31 | $59.38 | $59.38 | 2,150 | — | — |
| 2000-05-30 | $58.75 | $58.75 | 2,530 | — | — |
| 2000-05-26 | $56.25 | $56.25 | 3,140 | — | — |
| 2000-05-25 | $55.63 | $55.63 | 4,490 | — | — |
| 2000-05-24 | $56.25 | $56.25 | 4,840 | — | — |
| 2000-05-23 | $56.88 | $56.88 | 1,370 | — | — |
| 2000-05-22 | $56.88 | $56.88 | 3,060 | — | — |
| 2000-05-19 | $57.50 | $57.50 | 1,480 | — | — |
| 2000-05-18 | $59.38 | $59.38 | 7,770 | — | — |
| 2000-05-17 | $55.00 | $55.00 | 5,570 | — | — |
| 2000-05-16 | $51.25 | $51.25 | 2,630 | — | — |
| 2000-05-15 | $50.00 | $50.00 | 3,470 | — | — |
| 2000-05-12 | $48.75 | $48.75 | 2,520 | — | — |
| 2000-05-11 | $48.75 | $48.75 | 1,020 | — | — |
| 2000-05-10 | $47.50 | $47.50 | 2,960 | — | — |
| 2000-05-09 | $48.75 | $48.75 | 3,360 | — | — |
| 2000-05-08 | $47.50 | $47.50 | 810 | — | — |
| 2000-05-05 | $46.25 | $46.25 | 2,930 | — | — |
| 2000-05-04 | $46.25 | $46.25 | 410 | — | — |
| 2000-05-03 | $46.88 | $46.88 | 1,380 | — | — |
| 2000-05-02 | $48.75 | $48.75 | 1,170 | — | — |
| 2000-05-01 | $48.13 | $48.13 | 3,550 | — | — |
| 2000-04-28 | $43.75 | $43.75 | 1,450 | — | — |
| 2000-04-27 | $45.00 | $45.00 | 4,810 | — | — |
| 2000-04-26 | $43.75 | $43.75 | 2,050 | — | — |
| 2000-04-25 | $40.63 | $40.63 | 1,620 | — | — |
| 2000-04-24 | $40.00 | $40.00 | 5,840 | — | — |
| 2000-04-20 | $41.25 | $41.25 | 1,910 | — | — |
| 2000-04-19 | $41.88 | $41.88 | 970 | — | — |
| 2000-04-18 | $42.50 | $42.50 | 5,240 | — | — |
| 2000-04-17 | $37.50 | $37.50 | 3,500 | — | — |
| 2000-04-14 | $40.63 | $40.63 | 8,180 | — | — |
| 2000-04-13 | $45.63 | $45.63 | 3,190 | — | — |
| 2000-04-12 | $48.13 | $48.13 | 2,190 | — | — |
| 2000-04-11 | $50.00 | $50.00 | 6,690 | — | — |
| 2000-04-10 | $50.00 | $50.00 | 2,680 | — | — |
| 2000-04-07 | $50.00 | $50.00 | 3,670 | — | — |
| 2000-04-06 | $50.00 | $50.00 | 3,780 | — | — |
| 2000-04-05 | $50.00 | $50.00 | 15,640 | — | — |
| 2000-04-04 | $51.25 | $51.25 | 12,560 | — | — |
| 2000-04-03 | $52.50 | $52.50 | 3,800 | — | — |
| 2000-03-31 | $54.38 | $54.38 | 5,680 | — | — |
| 2000-03-30 | $55.00 | $55.00 | 6,250 | — | — |
| 2000-03-29 | $51.25 | $51.25 | 5,570 | — | — |
| 2000-03-28 | $50.00 | $50.00 | 1,940 | — | — |
| 2000-03-27 | $51.25 | $51.25 | 7,100 | — | — |
| 2000-03-24 | $51.25 | $51.25 | 3,480 | — | — |
| 2000-03-23 | $51.88 | $51.88 | 960 | — | — |
| 2000-03-22 | $51.25 | $51.25 | 6,620 | — | — |
| 2000-03-21 | $54.38 | $54.38 | 4,660 | — | — |
| 2000-03-20 | $53.75 | $53.75 | 2,540 | — | — |
| 2000-03-17 | $54.69 | $54.69 | 2,940 | — | — |
| 2000-03-16 | $56.25 | $56.25 | 3,190 | — | — |
| 2000-03-15 | $56.25 | $56.25 | 17,250 | — | — |
| 2000-03-14 | $54.06 | $54.06 | 2,490 | — | — |
| 2000-03-13 | $55.00 | $55.00 | 2,860 | — | — |
| 2000-03-10 | $54.06 | $54.06 | 5,150 | — | — |
| 2000-03-09 | $53.75 | $53.75 | 8,110 | — | — |
| 2000-03-08 | $58.13 | $58.13 | 17,940 | — | — |
| 2000-03-07 | $60.00 | $60.00 | 28,420 | — | — |
| 2000-03-06 | $51.88 | $51.88 | 5,900 | — | — |
| 2000-03-03 | $50.00 | $50.00 | 11,910 | — | — |
| 2000-03-02 | $50.00 | $50.00 | 14,660 | — | — |
| 2000-03-01 | $45.00 | $45.00 | 14,210 | — | — |
| 2000-02-29 | $43.75 | $43.75 | 7,330 | — | — |
| 2000-02-28 | $43.75 | $43.75 | 3,690 | — | — |
| 2000-02-25 | $42.50 | $42.50 | 2,540 | — | — |
| 2000-02-24 | $40.63 | $40.63 | 4,320 | — | — |
| 2000-02-23 | $41.25 | $41.25 | 3,360 | — | — |
| 2000-02-22 | $40.63 | $40.63 | 3,410 | — | — |
| 2000-02-18 | $41.25 | $41.25 | 3,450 | — | — |
| 2000-02-17 | $43.44 | $43.44 | 2,760 | — | — |
| 2000-02-16 | $44.06 | $44.06 | 6,470 | — | — |
| 2000-02-15 | $43.75 | $43.75 | 13,170 | — | — |
| 2000-02-14 | $40.00 | $40.00 | 7,380 | — | — |
| 2000-02-11 | $38.75 | $38.75 | 7,470 | — | — |
| 2000-02-10 | $38.75 | $38.75 | 3,070 | — | — |
| 2000-02-09 | $35.63 | $35.63 | 2,130 | — | — |
| 2000-02-08 | $36.25 | $36.25 | 2,080 | — | — |
| 2000-02-07 | $35.63 | $35.63 | 1,430 | — | — |
| 2000-02-04 | $36.25 | $36.25 | 3,180 | — | — |
| 2000-02-03 | $35.00 | $35.00 | 4,150 | — | — |
| 2000-02-02 | $37.50 | $37.50 | 2,380 | — | — |
| 2000-02-01 | $36.25 | $36.25 | 2,700 | — | — |
| 2000-01-31 | $36.25 | $36.25 | 960 | — | — |
| 2000-01-28 | $38.13 | $38.13 | 3,200 | — | — |
| 2000-01-27 | $38.75 | $38.75 | 2,070 | — | — |
| 2000-01-26 | $39.38 | $39.38 | 4,300 | — | — |
| 2000-01-25 | $41.25 | $41.25 | 2,270 | — | — |
| 2000-01-24 | $40.63 | $40.63 | 4,350 | — | — |
| 2000-01-21 | $40.63 | $40.63 | 3,670 | — | — |
| 2000-01-20 | $41.88 | $41.88 | 1,480 | — | — |
| 2000-01-19 | $42.50 | $42.50 | 5,600 | — | — |
| 2000-01-18 | $45.00 | $45.00 | 7,220 | — | — |
| 2000-01-14 | $40.00 | $40.00 | 2,400 | — | — |
| 2000-01-13 | $38.13 | $38.13 | 1,400 | — | — |
| 2000-01-12 | $38.75 | $38.75 | 3,060 | — | — |
| 2000-01-11 | $40.63 | $40.63 | 4,910 | — | — |
| 2000-01-10 | $38.75 | $38.75 | 8,090 | — | — |
| 2000-01-07 | $38.75 | $38.75 | 26,670 | — | — |
| 2000-01-06 | $33.75 | $33.75 | 4,210 | — | — |
| 2000-01-05 | $36.25 | $36.25 | 11,160 | — | — |
| 2000-01-04 | $33.13 | $33.13 | 4,500 | — | — |
| 2000-01-03 | $34.38 | $34.38 | 2,520 | — | — |