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
- 1998-01-30 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 | $46.44 | $46.44 | 313,900 | — | — |
| 2000-12-28 | $49.00 | $49.00 | 254,800 | — | — |
| 2000-12-27 | $50.00 | $50.00 | 240,500 | — | — |
| 2000-12-26 | $44.88 | $44.88 | 157,800 | — | — |
| 2000-12-22 | $45.69 | $45.69 | 393,700 | — | — |
| 2000-12-21 | $38.75 | $38.75 | 183,700 | — | — |
| 2000-12-20 | $40.38 | $40.38 | 310,800 | — | — |
| 2000-12-19 | $44.00 | $44.00 | 147,100 | — | — |
| 2000-12-18 | $45.63 | $45.63 | 284,200 | — | — |
| 2000-12-15 | $39.81 | $39.81 | 121,500 | — | — |
| 2000-12-14 | $41.63 | $41.63 | 126,800 | — | — |
| 2000-12-13 | $41.38 | $41.38 | 132,700 | — | — |
| 2000-12-12 | $43.92 | $43.92 | 554,400 | — | — |
| 2000-12-11 | $45.00 | $45.00 | 435,100 | — | — |
| 2000-12-08 | $38.38 | $38.38 | 137,200 | — | — |
| 2000-12-07 | $36.44 | $36.44 | 137,400 | — | — |
| 2000-12-06 | $35.36 | $35.36 | 198,000 | — | — |
| 2000-12-05 | $34.75 | $34.75 | 118,300 | — | — |
| 2000-12-04 | $32.13 | $32.13 | 186,200 | — | — |
| 2000-12-01 | $32.13 | $32.13 | 170,100 | — | — |
| 2000-11-30 | $31.19 | $31.19 | 186,000 | — | — |
| 2000-11-29 | $32.25 | $32.25 | 49,700 | — | — |
| 2000-11-28 | $32.00 | $32.00 | 81,100 | — | — |
| 2000-11-27 | $33.50 | $33.50 | 163,700 | — | — |
| 2000-11-24 | $36.00 | $36.00 | 60,600 | — | — |
| 2000-11-22 | $32.94 | $32.94 | 95,800 | — | — |
| 2000-11-21 | $33.56 | $33.56 | 77,800 | — | — |
| 2000-11-20 | $34.00 | $34.00 | 119,400 | — | — |
| 2000-11-17 | $35.50 | $35.50 | 350,400 | — | — |
| 2000-11-16 | $37.69 | $37.69 | 187,500 | — | — |
| 2000-11-15 | $38.00 | $38.00 | 386,100 | — | — |
| 2000-11-14 | $34.00 | $34.00 | 204,300 | — | — |
| 2000-11-13 | $33.00 | $33.00 | 474,300 | — | — |
| 2000-11-10 | $35.00 | $35.00 | 291,900 | — | — |
| 2000-11-09 | $35.19 | $35.19 | 284,000 | — | — |
| 2000-11-08 | $35.13 | $35.13 | 758,900 | — | — |
| 2000-11-07 | $34.75 | $34.75 | 373,600 | — | — |
| 2000-11-06 | $33.00 | $33.00 | 71,700 | — | — |
| 2000-11-03 | $33.25 | $33.25 | 138,500 | — | — |
| 2000-11-02 | $32.63 | $32.63 | 148,900 | — | — |
| 2000-11-01 | $30.50 | $30.50 | 71,000 | — | — |
| 2000-10-31 | $31.00 | $31.00 | 164,500 | — | — |
| 2000-10-30 | $29.31 | $29.31 | 38,800 | — | — |
| 2000-10-27 | $29.88 | $29.88 | 54,500 | — | — |
| 2000-10-26 | $30.50 | $30.50 | 165,700 | — | — |
| 2000-10-25 | $29.56 | $29.56 | 142,100 | — | — |
| 2000-10-24 | $31.38 | $31.38 | 161,100 | — | — |
| 2000-10-23 | $32.63 | $32.63 | 382,100 | — | — |
| 2000-10-20 | $32.88 | $32.88 | 176,900 | — | — |
| 2000-10-19 | $32.06 | $32.06 | 498,300 | — | — |
| 2000-10-18 | $27.00 | $27.00 | 74,500 | — | — |
| 2000-10-17 | $27.06 | $27.06 | 80,200 | — | — |
| 2000-10-16 | $27.94 | $27.94 | 112,100 | — | — |
| 2000-10-13 | $29.81 | $29.81 | 134,900 | — | — |
| 2000-10-12 | $28.75 | $28.75 | 172,200 | — | — |
| 2000-10-11 | $29.75 | $29.75 | 198,000 | — | — |
| 2000-10-10 | $30.06 | $30.06 | 174,000 | — | — |
| 2000-10-09 | $29.63 | $29.63 | 86,600 | — | — |
| 2000-10-06 | $28.88 | $28.88 | 368,100 | — | — |
| 2000-10-05 | $28.44 | $28.44 | 100,600 | — | — |
| 2000-10-04 | $28.50 | $28.50 | 64,400 | — | — |
| 2000-10-03 | $27.63 | $27.63 | 72,400 | — | — |
| 2000-10-02 | $26.13 | $26.13 | 53,700 | — | — |
| 2000-09-29 | $27.81 | $27.81 | 139,000 | — | — |
| 2000-09-28 | $28.63 | $28.63 | 113,200 | — | — |
| 2000-09-27 | $28.00 | $28.00 | 325,400 | — | — |
| 2000-09-26 | $26.31 | $26.31 | 137,900 | — | — |
| 2000-09-25 | $27.00 | $27.00 | 75,200 | — | — |
| 2000-09-22 | $27.63 | $27.63 | 308,500 | — | — |
| 2000-09-21 | $26.63 | $26.63 | 75,300 | — | — |
| 2000-09-20 | $26.75 | $26.75 | 130,300 | — | — |
| 2000-09-19 | $27.25 | $27.25 | 68,600 | — | — |
| 2000-09-18 | $27.50 | $27.50 | 253,300 | — | — |
| 2000-09-15 | $27.50 | $27.50 | 166,700 | — | — |
| 2000-09-14 | $26.50 | $26.50 | 421,400 | — | — |
| 2000-09-13 | $23.75 | $23.75 | 673,100 | — | — |
| 2000-09-12 | $26.31 | $26.31 | 170,100 | — | — |
| 2000-09-11 | $25.94 | $25.94 | 122,000 | — | — |
| 2000-09-08 | $26.38 | $26.38 | 226,500 | — | — |
| 2000-09-07 | $27.25 | $27.25 | 90,300 | — | — |
| 2000-09-06 | $27.06 | $27.06 | 93,500 | — | — |
| 2000-09-05 | $28.06 | $28.06 | 147,600 | — | — |
| 2000-09-01 | $29.13 | $29.13 | 201,300 | — | — |
| 2000-08-31 | $28.34 | $28.34 | 239,800 | — | — |
| 2000-08-30 | $26.25 | $26.25 | 163,700 | — | — |
| 2000-08-29 | $25.75 | $25.75 | 130,300 | — | — |
| 2000-08-28 | $25.50 | $25.50 | 384,000 | — | — |
| 2000-08-25 | $25.13 | $25.13 | 158,200 | — | — |
| 2000-08-24 | $25.50 | $25.50 | 155,600 | — | — |
| 2000-08-23 | $24.50 | $24.50 | 190,400 | — | — |
| 2000-08-22 | $24.06 | $24.06 | 174,400 | — | — |
| 2000-08-21 | $25.13 | $25.13 | 89,500 | — | — |
| 2000-08-18 | $26.06 | $26.06 | 258,000 | — | — |
| 2000-08-17 | $24.50 | $24.50 | 104,400 | — | — |
| 2000-08-16 | $23.50 | $23.50 | 156,300 | — | — |
| 2000-08-15 | $22.75 | $22.75 | 197,200 | — | — |
| 2000-08-14 | $21.50 | $21.50 | 264,900 | — | — |
| 2000-08-11 | $22.00 | $22.00 | 302,400 | — | — |
| 2000-08-10 | $22.56 | $22.56 | 394,000 | — | — |
| 2000-08-09 | $23.25 | $23.25 | 161,900 | — | — |
| 2000-08-08 | $24.38 | $24.38 | 210,400 | — | — |
| 2000-08-07 | $25.88 | $25.88 | 527,900 | — | — |
| 2000-08-04 | $21.63 | $21.63 | 417,200 | — | — |
| 2000-08-03 | $19.81 | $19.81 | 1,833,500 | — | — |
| 2000-08-02 | $25.25 | $25.25 | 323,000 | — | — |
| 2000-08-01 | $26.53 | $26.53 | 133,100 | — | — |
| 2000-07-31 | $26.88 | $26.88 | 257,900 | — | — |
| 2000-07-28 | $25.31 | $25.31 | 246,000 | — | — |
| 2000-07-27 | $24.88 | $24.88 | 213,300 | — | — |
| 2000-07-26 | $25.44 | $25.44 | 97,800 | — | — |
| 2000-07-25 | $25.75 | $25.75 | 89,900 | — | — |
| 2000-07-24 | $24.88 | $24.88 | 139,600 | — | — |
| 2000-07-21 | $25.25 | $25.25 | 130,300 | — | — |
| 2000-07-20 | $26.06 | $26.06 | 229,600 | — | — |
| 2000-07-19 | $26.00 | $26.00 | 207,900 | — | — |
| 2000-07-18 | $25.50 | $25.50 | 396,900 | — | — |
| 2000-07-17 | $26.81 | $26.81 | 268,700 | — | — |
| 2000-07-14 | $27.38 | $27.38 | 401,700 | — | — |
| 2000-07-13 | $28.50 | $28.50 | 183,900 | — | — |
| 2000-07-12 | $29.19 | $29.19 | 216,600 | — | — |
| 2000-07-11 | $28.56 | $28.56 | 196,600 | — | — |
| 2000-07-10 | $30.19 | $30.19 | 154,600 | — | — |
| 2000-07-07 | $31.38 | $31.38 | 244,300 | — | — |
| 2000-07-06 | $30.75 | $30.75 | 307,000 | — | — |
| 2000-07-05 | $29.13 | $29.13 | 327,000 | — | — |
| 2000-07-03 | $31.81 | $31.81 | 60,300 | — | — |
| 2000-06-30 | $32.31 | $32.31 | 227,800 | — | — |
| 2000-06-29 | $32.06 | $32.06 | 110,400 | — | — |
| 2000-06-28 | $32.31 | $32.31 | 171,100 | — | — |
| 2000-06-27 | $30.63 | $30.63 | 321,000 | — | — |
| 2000-06-26 | $30.06 | $30.06 | 184,900 | — | — |
| 2000-06-23 | $29.38 | $29.38 | 675,000 | — | — |
| 2000-06-22 | $27.59 | $27.59 | 1,585,000 | — | — |
| 2000-06-21 | $38.25 | $38.25 | 100,800 | — | — |
| 2000-06-20 | $38.88 | $38.88 | 203,100 | — | — |
| 2000-06-19 | $36.06 | $36.06 | 184,000 | — | — |
| 2000-06-16 | $34.69 | $34.69 | 252,700 | — | — |
| 2000-06-15 | $32.75 | $32.75 | 89,700 | — | — |
| 2000-06-14 | $32.56 | $32.56 | 189,200 | — | — |
| 2000-06-13 | $32.38 | $32.38 | 230,500 | — | — |
| 2000-06-12 | $32.00 | $32.00 | 173,400 | — | — |
| 2000-06-09 | $31.63 | $31.63 | 246,100 | — | — |
| 2000-06-08 | $31.88 | $31.88 | 150,400 | — | — |
| 2000-06-07 | $33.50 | $33.50 | 218,200 | — | — |
| 2000-06-06 | $31.31 | $31.31 | 157,600 | — | — |
| 2000-06-05 | $32.50 | $32.50 | 137,400 | — | — |
| 2000-06-02 | $34.63 | $34.63 | 259,000 | — | — |
| 2000-06-01 | $34.31 | $34.31 | 136,400 | — | — |
| 2000-05-31 | $31.38 | $31.38 | 117,600 | — | — |
| 2000-05-30 | $31.00 | $31.00 | 101,600 | — | — |
| 2000-05-26 | $29.13 | $29.13 | 86,600 | — | — |
| 2000-05-25 | $29.25 | $29.25 | 393,200 | — | — |
| 2000-05-24 | $26.59 | $26.59 | 286,900 | — | — |
| 2000-05-23 | $28.25 | $28.25 | 160,200 | — | — |
| 2000-05-22 | $29.75 | $29.75 | 247,400 | — | — |
| 2000-05-19 | $30.13 | $30.13 | 222,000 | — | — |
| 2000-05-18 | $31.63 | $31.63 | 142,400 | — | — |
| 2000-05-17 | $33.25 | $33.25 | 98,000 | — | — |
| 2000-05-16 | $34.63 | $34.63 | 211,900 | — | — |
| 2000-05-15 | $33.56 | $33.56 | 273,000 | — | — |
| 2000-05-12 | $35.88 | $35.88 | 503,600 | — | — |
| 2000-05-11 | $30.69 | $30.69 | 329,200 | — | — |
| 2000-05-10 | $30.50 | $30.50 | 261,200 | — | — |
| 2000-05-09 | $33.19 | $33.19 | 166,700 | — | — |
| 2000-05-08 | $34.44 | $34.44 | 325,900 | — | — |
| 2000-05-05 | $36.25 | $36.25 | 195,700 | — | — |
| 2000-05-04 | $35.56 | $35.56 | 279,700 | — | — |
| 2000-05-03 | $35.44 | $35.44 | 334,700 | — | — |
| 2000-05-02 | $37.88 | $37.88 | 287,000 | — | — |
| 2000-05-01 | $37.88 | $37.88 | 289,600 | — | — |
| 2000-04-28 | $38.44 | $38.44 | 149,500 | — | — |
| 2000-04-27 | $39.81 | $39.81 | 150,300 | — | — |
| 2000-04-26 | $39.88 | $39.88 | 238,900 | — | — |
| 2000-04-25 | $37.38 | $37.38 | 649,800 | — | — |
| 2000-04-24 | $37.63 | $37.63 | 267,200 | — | — |
| 2000-04-20 | $37.63 | $37.63 | 1,338,800 | — | — |
| 2000-04-19 | $43.88 | $43.88 | 338,400 | — | — |
| 2000-04-18 | $42.38 | $42.38 | 448,400 | — | — |
| 2000-04-17 | $39.63 | $39.63 | 399,200 | — | — |
| 2000-04-14 | $31.00 | $31.00 | 505,100 | — | — |
| 2000-04-13 | $35.06 | $35.06 | 348,600 | — | — |
| 2000-04-12 | $35.00 | $35.00 | 544,100 | — | — |
| 2000-04-11 | $39.91 | $39.91 | 301,800 | — | — |
| 2000-04-10 | $38.13 | $38.13 | 585,400 | — | — |
| 2000-04-07 | $46.63 | $46.63 | 181,500 | — | — |
| 2000-04-06 | $44.81 | $44.81 | 142,000 | — | — |
| 2000-04-05 | $42.94 | $42.94 | 474,200 | — | — |
| 2000-04-04 | $40.00 | $40.00 | 1,000,600 | — | — |
| 2000-04-03 | $41.94 | $41.94 | 541,700 | — | — |
| 2000-03-31 | $48.88 | $48.88 | 709,200 | — | — |
| 2000-03-30 | $53.38 | $53.38 | 375,700 | — | — |
| 2000-03-29 | $55.88 | $55.88 | 435,000 | — | — |
| 2000-03-28 | $56.50 | $56.50 | 409,600 | — | — |
| 2000-03-27 | $61.56 | $61.56 | 395,600 | — | — |
| 2000-03-24 | $67.13 | $67.13 | 400,700 | — | — |
| 2000-03-23 | $63.00 | $63.00 | 404,700 | — | — |
| 2000-03-22 | $59.38 | $59.38 | 397,500 | — | — |
| 2000-03-21 | $55.66 | $55.66 | 256,400 | — | — |
| 2000-03-20 | $53.75 | $53.75 | 467,600 | — | — |
| 2000-03-17 | $50.13 | $50.13 | 202,600 | — | — |
| 2000-03-16 | $48.38 | $48.38 | 205,700 | — | — |
| 2000-03-15 | $44.94 | $44.94 | 158,700 | — | — |
| 2000-03-14 | $47.81 | $47.81 | 151,500 | — | — |
| 2000-03-13 | $48.00 | $48.00 | 200,900 | — | — |
| 2000-03-10 | $49.63 | $49.63 | 435,300 | — | — |
| 2000-03-09 | $49.00 | $49.00 | 268,400 | — | — |
| 2000-03-08 | $46.06 | $46.06 | 163,400 | — | — |
| 2000-03-07 | $46.00 | $46.00 | 240,800 | — | — |
| 2000-03-06 | $43.75 | $43.75 | 146,200 | — | — |
| 2000-03-03 | $45.38 | $45.38 | 190,900 | — | — |
| 2000-03-02 | $45.59 | $45.59 | 192,300 | — | — |
| 2000-03-01 | $48.22 | $48.22 | 211,100 | — | — |
| 2000-02-29 | $48.19 | $48.19 | 230,200 | — | — |
| 2000-02-28 | $47.59 | $47.59 | 315,900 | — | — |
| 2000-02-25 | $45.03 | $45.03 | 193,000 | — | — |
| 2000-02-24 | $43.44 | $43.44 | 301,700 | — | — |
| 2000-02-23 | $40.00 | $40.00 | 381,200 | — | — |
| 2000-02-22 | $36.56 | $36.56 | 479,600 | — | — |
| 2000-02-18 | $40.00 | $40.00 | 182,700 | — | — |
| 2000-02-17 | $41.50 | $41.50 | 331,900 | — | — |
| 2000-02-16 | $41.88 | $41.88 | 243,800 | — | — |
| 2000-02-15 | $44.38 | $44.38 | 364,400 | — | — |
| 2000-02-14 | $42.88 | $42.88 | 158,700 | — | — |
| 2000-02-11 | $46.13 | $46.13 | 143,300 | — | — |
| 2000-02-10 | $46.13 | $46.13 | 374,700 | — | — |
| 2000-02-09 | $48.13 | $48.13 | 605,800 | — | — |
| 2000-02-08 | $45.00 | $45.00 | 565,800 | — | — |
| 2000-02-07 | $40.56 | $40.56 | 625,500 | — | — |
| 2000-02-04 | $39.06 | $39.06 | 349,500 | — | — |
| 2000-02-03 | $37.94 | $37.94 | 168,500 | — | — |
| 2000-02-02 | $37.63 | $37.63 | 264,300 | — | — |
| 2000-02-01 | $37.94 | $37.94 | 335,500 | — | — |
| 2000-01-31 | $38.06 | $38.06 | 1,133,900 | — | — |
| 2000-01-28 | $36.63 | $36.63 | 276,200 | — | — |
| 2000-01-27 | $38.25 | $38.25 | 453,600 | — | — |
| 2000-01-26 | $39.38 | $39.38 | 553,400 | — | — |
| 2000-01-25 | $37.94 | $37.94 | 1,078,200 | — | — |
| 2000-01-24 | $31.00 | $31.00 | 411,600 | — | — |
| 2000-01-21 | $33.75 | $33.75 | 563,100 | — | — |
| 2000-01-20 | $36.75 | $36.75 | 479,200 | — | — |
| 2000-01-19 | $34.81 | $34.81 | 251,700 | — | — |
| 2000-01-18 | $33.13 | $33.13 | 358,500 | — | — |
| 2000-01-14 | $30.25 | $30.25 | 204,000 | — | — |
| 2000-01-13 | $31.38 | $31.38 | 92,300 | — | — |
| 2000-01-12 | $32.50 | $32.50 | 96,900 | — | — |
| 2000-01-11 | $31.50 | $31.50 | 181,100 | — | — |
| 2000-01-10 | $31.94 | $31.94 | 335,000 | — | — |
| 2000-01-07 | $31.50 | $31.50 | 234,300 | — | — |
| 2000-01-06 | $29.56 | $29.56 | 190,000 | — | — |
| 2000-01-05 | $30.56 | $30.56 | 293,700 | — | — |
| 2000-01-04 | $29.50 | $29.50 | 312,900 | — | — |
| 2000-01-03 | $32.50 | $32.50 | 239,400 | — | — |