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
- 1996-05-23 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 | $33.13 | $33.13 | 151,200 | — | — |
| 2000-12-28 | $36.19 | $36.19 | 130,900 | — | — |
| 2000-12-27 | $35.00 | $35.00 | 129,300 | — | — |
| 2000-12-26 | $32.50 | $32.50 | 132,400 | — | — |
| 2000-12-22 | $32.13 | $32.13 | 107,700 | — | — |
| 2000-12-21 | $30.81 | $30.81 | 242,600 | — | — |
| 2000-12-20 | $29.25 | $29.25 | 168,700 | — | — |
| 2000-12-19 | $31.63 | $31.63 | 224,800 | — | — |
| 2000-12-18 | $31.75 | $31.75 | 103,500 | — | — |
| 2000-12-15 | $31.69 | $31.69 | 201,400 | — | — |
| 2000-12-14 | $30.81 | $30.81 | 183,100 | — | — |
| 2000-12-13 | $31.69 | $31.69 | 210,200 | — | — |
| 2000-12-12 | $31.88 | $31.88 | 250,200 | — | — |
| 2000-12-11 | $32.31 | $32.31 | 519,700 | — | — |
| 2000-12-08 | $29.63 | $29.63 | 319,700 | — | — |
| 2000-12-07 | $28.13 | $28.13 | 699,900 | — | — |
| 2000-12-06 | $28.88 | $28.88 | 1,675,400 | — | — |
| 2000-12-05 | $30.25 | $30.25 | 166,900 | — | — |
| 2000-12-04 | $29.31 | $29.31 | 106,700 | — | — |
| 2000-12-01 | $31.38 | $31.38 | 261,300 | — | — |
| 2000-11-30 | $29.06 | $29.06 | 187,800 | — | — |
| 2000-11-29 | $30.61 | $30.61 | 115,700 | — | — |
| 2000-11-28 | $33.25 | $33.25 | 79,400 | — | — |
| 2000-11-27 | $34.44 | $34.44 | 194,600 | — | — |
| 2000-11-24 | $33.19 | $33.19 | 193,300 | — | — |
| 2000-11-22 | $32.88 | $32.88 | 161,200 | — | — |
| 2000-11-21 | $33.13 | $33.13 | 168,700 | — | — |
| 2000-11-20 | $35.38 | $35.38 | 127,100 | — | — |
| 2000-11-17 | $36.44 | $36.44 | 108,800 | — | — |
| 2000-11-16 | $36.38 | $36.38 | 131,700 | — | — |
| 2000-11-15 | $36.75 | $36.75 | 130,900 | — | — |
| 2000-11-14 | $35.44 | $35.44 | 146,000 | — | — |
| 2000-11-13 | $35.00 | $35.00 | 240,800 | — | — |
| 2000-11-10 | $39.88 | $39.88 | 35,800 | — | — |
| 2000-11-09 | $41.50 | $41.50 | 134,400 | — | — |
| 2000-11-08 | $39.00 | $39.00 | 129,100 | — | — |
| 2000-11-07 | $42.13 | $42.13 | 88,000 | — | — |
| 2000-11-06 | $42.56 | $42.56 | 129,700 | — | — |
| 2000-11-03 | $42.50 | $42.50 | 141,500 | — | — |
| 2000-11-02 | $41.75 | $41.75 | 59,000 | — | — |
| 2000-11-01 | $37.56 | $37.56 | 50,700 | — | — |
| 2000-10-31 | $38.75 | $38.75 | 52,100 | — | — |
| 2000-10-30 | $35.50 | $35.50 | 79,400 | — | — |
| 2000-10-27 | $36.44 | $36.44 | 58,500 | — | — |
| 2000-10-26 | $38.50 | $38.50 | 115,100 | — | — |
| 2000-10-25 | $35.00 | $35.00 | 73,700 | — | — |
| 2000-10-24 | $39.00 | $39.00 | 107,600 | — | — |
| 2000-10-23 | $39.19 | $39.19 | 129,500 | — | — |
| 2000-10-20 | $38.86 | $38.86 | 95,600 | — | — |
| 2000-10-19 | $38.81 | $38.81 | 45,700 | — | — |
| 2000-10-18 | $36.38 | $36.38 | 105,300 | — | — |
| 2000-10-17 | $38.50 | $38.50 | 89,000 | — | — |
| 2000-10-16 | $38.56 | $38.56 | 114,000 | — | — |
| 2000-10-13 | $36.81 | $36.81 | 101,000 | — | — |
| 2000-10-12 | $36.13 | $36.13 | 160,400 | — | — |
| 2000-10-11 | $36.88 | $36.88 | 104,300 | — | — |
| 2000-10-10 | $37.19 | $37.19 | 73,500 | — | — |
| 2000-10-09 | $37.13 | $37.13 | 62,000 | — | — |
| 2000-10-06 | $38.38 | $38.38 | 76,200 | — | — |
| 2000-10-05 | $39.00 | $39.00 | 121,300 | — | — |
| 2000-10-04 | $38.38 | $38.38 | 222,300 | — | — |
| 2000-10-03 | $38.56 | $38.56 | 57,000 | — | — |
| 2000-10-02 | $42.00 | $42.00 | 132,100 | — | — |
| 2000-09-29 | $45.00 | $45.00 | 130,600 | — | — |
| 2000-09-28 | $44.25 | $44.25 | 112,400 | — | — |
| 2000-09-27 | $42.00 | $42.00 | 72,300 | — | — |
| 2000-09-26 | $41.13 | $41.13 | 126,600 | — | — |
| 2000-09-25 | $43.00 | $43.00 | 91,800 | — | — |
| 2000-09-22 | $44.00 | $44.00 | 131,800 | — | — |
| 2000-09-21 | $44.25 | $44.25 | 84,400 | — | — |
| 2000-09-20 | $44.81 | $44.81 | 114,200 | — | — |
| 2000-09-19 | $43.63 | $43.63 | 209,400 | — | — |
| 2000-09-18 | $43.44 | $43.44 | 129,600 | — | — |
| 2000-09-15 | $44.25 | $44.25 | 77,000 | — | — |
| 2000-09-14 | $44.75 | $44.75 | 196,000 | — | — |
| 2000-09-13 | $42.38 | $42.38 | 46,200 | — | — |
| 2000-09-12 | $42.00 | $42.00 | 130,000 | — | — |
| 2000-09-11 | $41.19 | $41.19 | 121,500 | — | — |
| 2000-09-08 | $41.06 | $41.06 | 166,800 | — | — |
| 2000-09-07 | $42.00 | $42.00 | 106,500 | — | — |
| 2000-09-06 | $41.38 | $41.38 | 144,800 | — | — |
| 2000-09-05 | $41.38 | $41.38 | 299,900 | — | — |
| 2000-09-01 | $41.06 | $41.06 | 455,600 | — | — |
| 2000-08-31 | $41.38 | $41.38 | 326,800 | — | — |
| 2000-08-30 | $37.94 | $37.94 | 49,600 | — | — |
| 2000-08-29 | $37.00 | $37.00 | 36,400 | — | — |
| 2000-08-28 | $36.27 | $36.27 | 221,700 | — | — |
| 2000-08-25 | $38.63 | $38.63 | 127,400 | — | — |
| 2000-08-24 | $35.50 | $35.50 | 94,200 | — | — |
| 2000-08-23 | $34.81 | $34.81 | 272,400 | — | — |
| 2000-08-22 | $32.88 | $32.88 | 178,100 | — | — |
| 2000-08-21 | $31.31 | $31.31 | 61,200 | — | — |
| 2000-08-18 | $31.25 | $31.25 | 22,400 | — | — |
| 2000-08-17 | $32.81 | $32.81 | 102,800 | — | — |
| 2000-08-16 | $32.50 | $32.50 | 116,300 | — | — |
| 2000-08-15 | $33.89 | $33.89 | 35,700 | — | — |
| 2000-08-14 | $34.94 | $34.94 | 64,300 | — | — |
| 2000-08-11 | $35.25 | $35.25 | 139,200 | — | — |
| 2000-08-10 | $35.25 | $35.25 | 310,200 | — | — |
| 2000-08-09 | $35.88 | $35.88 | 657,000 | — | — |
| 2000-08-08 | $32.50 | $32.50 | 87,300 | — | — |
| 2000-08-07 | $32.00 | $32.00 | 42,400 | — | — |
| 2000-08-04 | $32.38 | $32.38 | 137,300 | — | — |
| 2000-08-03 | $32.50 | $32.50 | 221,200 | — | — |
| 2000-08-02 | $32.50 | $32.50 | 55,400 | — | — |
| 2000-08-01 | $32.00 | $32.00 | 104,400 | — | — |
| 2000-07-31 | $31.94 | $31.94 | 134,400 | — | — |
| 2000-07-28 | $30.69 | $30.69 | 199,200 | — | — |
| 2000-07-27 | $34.19 | $34.19 | 71,800 | — | — |
| 2000-07-26 | $35.75 | $35.75 | 166,600 | — | — |
| 2000-07-25 | $36.25 | $36.25 | 210,300 | — | — |
| 2000-07-24 | $39.69 | $39.69 | 157,300 | — | — |
| 2000-07-21 | $41.00 | $41.00 | 133,300 | — | — |
| 2000-07-20 | $40.00 | $40.00 | 584,200 | — | — |
| 2000-07-19 | $38.19 | $38.19 | 130,300 | — | — |
| 2000-07-18 | $37.88 | $37.88 | 69,500 | — | — |
| 2000-07-17 | $38.50 | $38.50 | 145,400 | — | — |
| 2000-07-14 | $36.94 | $36.94 | 81,500 | — | — |
| 2000-07-13 | $35.88 | $35.88 | 164,200 | — | — |
| 2000-07-12 | $38.25 | $38.25 | 242,900 | — | — |
| 2000-07-11 | $39.00 | $39.00 | 216,300 | — | — |
| 2000-07-10 | $40.00 | $40.00 | 301,600 | — | — |
| 2000-07-07 | $40.38 | $40.38 | 409,300 | — | — |
| 2000-07-06 | $38.19 | $38.19 | 376,400 | — | — |
| 2000-07-05 | $35.75 | $35.75 | 158,300 | — | — |
| 2000-07-03 | $36.19 | $36.19 | 117,700 | — | — |
| 2000-06-30 | $35.56 | $35.56 | 848,900 | — | — |
| 2000-06-29 | $38.00 | $38.00 | 414,600 | — | — |
| 2000-06-28 | $35.00 | $35.00 | 205,200 | — | — |
| 2000-06-27 | $34.50 | $34.50 | 192,300 | — | — |
| 2000-06-26 | $34.94 | $34.94 | 236,600 | — | — |
| 2000-06-23 | $30.00 | $30.00 | 149,200 | — | — |
| 2000-06-22 | $27.00 | $27.00 | 219,400 | — | — |
| 2000-06-21 | $28.63 | $28.63 | 81,900 | — | — |
| 2000-06-20 | $29.00 | $29.00 | 128,700 | — | — |
| 2000-06-19 | $29.13 | $29.13 | 121,100 | — | — |
| 2000-06-16 | $27.00 | $27.00 | 92,200 | — | — |
| 2000-06-15 | $27.56 | $27.56 | 91,900 | — | — |
| 2000-06-14 | $27.63 | $27.63 | 30,000 | — | — |
| 2000-06-13 | $27.75 | $27.75 | 113,900 | — | — |
| 2000-06-12 | $29.63 | $29.63 | 60,900 | — | — |
| 2000-06-09 | $29.75 | $29.75 | 245,800 | — | — |
| 2000-06-08 | $26.44 | $26.44 | 57,200 | — | — |
| 2000-06-07 | $27.50 | $27.50 | 95,300 | — | — |
| 2000-06-06 | $26.75 | $26.75 | 189,800 | — | — |
| 2000-06-05 | $24.50 | $24.50 | 82,700 | — | — |
| 2000-06-02 | $25.31 | $25.31 | 162,500 | — | — |
| 2000-06-01 | $22.94 | $22.94 | 102,400 | — | — |
| 2000-05-31 | $21.25 | $21.25 | 108,100 | — | — |
| 2000-05-30 | $21.25 | $21.25 | 226,100 | — | — |
| 2000-05-26 | $20.63 | $20.63 | 331,700 | — | — |
| 2000-05-25 | $21.00 | $21.00 | 155,300 | — | — |
| 2000-05-24 | $20.50 | $20.50 | 400,900 | — | — |
| 2000-05-23 | $20.44 | $20.44 | 65,300 | — | — |
| 2000-05-22 | $20.25 | $20.25 | 77,700 | — | — |
| 2000-05-19 | $21.50 | $21.50 | 40,900 | — | — |
| 2000-05-18 | $21.25 | $21.25 | 47,300 | — | — |
| 2000-05-17 | $21.06 | $21.06 | 83,400 | — | — |
| 2000-05-16 | $22.81 | $22.81 | 147,300 | — | — |
| 2000-05-15 | $22.00 | $22.00 | 66,700 | — | — |
| 2000-05-12 | $20.81 | $20.81 | 29,300 | — | — |
| 2000-05-11 | $20.50 | $20.50 | 79,600 | — | — |
| 2000-05-10 | $20.19 | $20.19 | 136,600 | — | — |
| 2000-05-09 | $20.75 | $20.75 | 158,300 | — | — |
| 2000-05-08 | $20.50 | $20.50 | 84,000 | — | — |
| 2000-05-05 | $21.63 | $21.63 | 261,600 | — | — |
| 2000-05-04 | $19.63 | $19.63 | 110,000 | — | — |
| 2000-05-03 | $19.50 | $19.50 | 58,800 | — | — |
| 2000-05-02 | $22.00 | $22.00 | 102,600 | — | — |
| 2000-05-01 | $21.75 | $21.75 | 34,700 | — | — |
| 2000-04-28 | $21.25 | $21.25 | 54,500 | — | — |
| 2000-04-27 | $18.50 | $18.50 | 119,100 | — | — |
| 2000-04-26 | $19.81 | $19.81 | 30,900 | — | — |
| 2000-04-25 | $19.75 | $19.75 | 218,900 | — | — |
| 2000-04-24 | $18.38 | $18.38 | 92,800 | — | — |
| 2000-04-20 | $19.75 | $19.75 | 152,000 | — | — |
| 2000-04-19 | $22.00 | $22.00 | 246,900 | — | — |
| 2000-04-18 | $19.50 | $19.50 | 192,500 | — | — |
| 2000-04-17 | $16.69 | $16.69 | 277,500 | — | — |
| 2000-04-14 | $16.63 | $16.63 | 259,900 | — | — |
| 2000-04-13 | $19.25 | $19.25 | 294,700 | — | — |
| 2000-04-12 | $18.63 | $18.63 | 170,200 | — | — |
| 2000-04-11 | $19.88 | $19.88 | 229,700 | — | — |
| 2000-04-10 | $20.44 | $20.44 | 260,200 | — | — |
| 2000-04-07 | $20.50 | $20.50 | 304,200 | — | — |
| 2000-04-06 | $19.44 | $19.44 | 1,251,700 | — | — |
| 2000-04-05 | $22.44 | $22.44 | 771,400 | — | — |
| 2000-04-04 | $21.81 | $21.81 | 329,500 | — | — |
| 2000-04-03 | $21.00 | $21.00 | 159,300 | — | — |
| 2000-03-31 | $23.25 | $23.25 | 234,300 | — | — |
| 2000-03-30 | $23.38 | $23.38 | 162,400 | — | — |
| 2000-03-29 | $25.00 | $25.00 | 209,000 | — | — |
| 2000-03-28 | $28.75 | $28.75 | 48,900 | — | — |
| 2000-03-27 | $29.00 | $29.00 | 144,300 | — | — |
| 2000-03-24 | $29.63 | $29.63 | 88,600 | — | — |
| 2000-03-23 | $32.25 | $32.25 | 249,900 | — | — |
| 2000-03-22 | $32.63 | $32.63 | 332,900 | — | — |
| 2000-03-21 | $28.00 | $28.00 | 466,100 | — | — |
| 2000-03-20 | $28.63 | $28.63 | 305,900 | — | — |
| 2000-03-17 | $34.88 | $34.88 | 268,300 | — | — |
| 2000-03-16 | $29.94 | $29.94 | 373,900 | — | — |
| 2000-03-15 | $29.25 | $29.25 | 357,300 | — | — |
| 2000-03-14 | $31.25 | $31.25 | 422,000 | — | — |
| 2000-03-13 | $35.98 | $35.98 | 223,000 | — | — |
| 2000-03-10 | $40.00 | $40.00 | 310,600 | — | — |
| 2000-03-09 | $43.00 | $43.00 | 388,500 | — | — |
| 2000-03-08 | $37.13 | $37.13 | 269,200 | — | — |
| 2000-03-07 | $38.31 | $38.31 | 275,400 | — | — |
| 2000-03-06 | $44.50 | $44.50 | 315,600 | — | — |
| 2000-03-03 | $45.44 | $45.44 | 404,800 | — | — |
| 2000-03-02 | $39.00 | $39.00 | 218,200 | — | — |
| 2000-03-01 | $38.88 | $38.88 | 353,000 | — | — |
| 2000-02-29 | $37.00 | $37.00 | 345,700 | — | — |
| 2000-02-28 | $35.19 | $35.19 | 156,300 | — | — |
| 2000-02-25 | $34.75 | $34.75 | 168,400 | — | — |
| 2000-02-24 | $34.88 | $34.88 | 194,300 | — | — |
| 2000-02-23 | $32.88 | $32.88 | 118,800 | — | — |
| 2000-02-22 | $34.50 | $34.50 | 217,200 | — | — |
| 2000-02-18 | $35.00 | $35.00 | 157,300 | — | — |
| 2000-02-17 | $38.00 | $38.00 | 749,900 | — | — |
| 2000-02-16 | $35.00 | $35.00 | 509,400 | — | — |
| 2000-02-15 | $30.56 | $30.56 | 271,800 | — | — |
| 2000-02-14 | $30.13 | $30.13 | 417,200 | — | — |
| 2000-02-11 | $31.75 | $31.75 | 432,200 | — | — |
| 2000-02-10 | $32.00 | $32.00 | 266,000 | — | — |
| 2000-02-09 | $30.00 | $30.00 | 227,600 | — | — |
| 2000-02-08 | $29.81 | $29.81 | 504,400 | — | — |
| 2000-02-07 | $29.63 | $29.63 | 307,200 | — | — |
| 2000-02-04 | $26.00 | $26.00 | 284,600 | — | — |
| 2000-02-03 | $25.88 | $25.88 | 376,300 | — | — |
| 2000-02-02 | $26.94 | $26.94 | 233,200 | — | — |
| 2000-02-01 | $23.88 | $23.88 | 199,300 | — | — |
| 2000-01-31 | $23.75 | $23.75 | 346,600 | — | — |
| 2000-01-28 | $24.50 | $24.50 | 251,200 | — | — |
| 2000-01-27 | $29.13 | $29.13 | 362,900 | — | — |
| 2000-01-26 | $30.25 | $30.25 | 171,900 | — | — |
| 2000-01-25 | $30.75 | $30.75 | 278,200 | — | — |
| 2000-01-24 | $28.81 | $28.81 | 558,400 | — | — |
| 2000-01-21 | $33.25 | $33.25 | 447,100 | — | — |
| 2000-01-20 | $28.63 | $28.63 | 150,500 | — | — |
| 2000-01-19 | $29.31 | $29.31 | 292,600 | — | — |
| 2000-01-18 | $29.00 | $29.00 | 200,700 | — | — |
| 2000-01-14 | $29.25 | $29.25 | 217,900 | — | — |
| 2000-01-13 | $27.88 | $27.88 | 118,200 | — | — |
| 2000-01-12 | $28.63 | $28.63 | 312,500 | — | — |
| 2000-01-11 | $30.38 | $30.38 | 755,400 | — | — |
| 2000-01-10 | $29.75 | $29.75 | 480,200 | — | — |
| 2000-01-07 | $26.13 | $26.13 | 430,900 | — | — |
| 2000-01-06 | $22.88 | $22.88 | 197,300 | — | — |
| 2000-01-05 | $24.25 | $24.25 | 274,100 | — | — |
| 2000-01-04 | $22.94 | $22.94 | 458,400 | — | — |
| 2000-01-03 | $25.13 | $25.13 | 292,200 | — | — |