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
- 1997-10-08 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 | $36.25 | $55.74 | 8,675 | — | — |
| 2000-12-28 | $37.00 | $56.89 | 7,350 | — | — |
| 2000-12-27 | $36.50 | $56.12 | 11,750 | — | — |
| 2000-12-26 | $38.00 | $56.89 | 17,025 | — | — |
| 2000-12-22 | $37.00 | $55.39 | 8,250 | — | — |
| 2000-12-21 | $36.25 | $54.27 | 7,900 | — | — |
| 2000-12-20 | $36.50 | $54.65 | 9,075 | — | — |
| 2000-12-19 | $36.00 | $53.90 | 15,525 | — | — |
| 2000-12-18 | $36.00 | $53.90 | 22,075 | — | — |
| 2000-12-15 | $35.75 | $53.52 | 13,350 | — | — |
| 2000-12-14 | $34.25 | $51.28 | 17,850 | — | — |
| 2000-12-13 | $33.00 | $49.41 | 3,450 | — | — |
| 2000-12-12 | $32.50 | $48.66 | 1,975 | — | — |
| 2000-12-11 | $33.00 | $49.41 | 8,350 | — | — |
| 2000-12-08 | $33.25 | $49.78 | 9,775 | — | — |
| 2000-12-07 | $32.00 | $47.91 | 4,950 | — | — |
| 2000-12-06 | $32.75 | $49.03 | 5,200 | — | — |
| 2000-12-05 | $32.50 | $48.66 | 16,900 | — | — |
| 2000-12-04 | $32.50 | $48.66 | 1,750 | — | — |
| 2000-12-01 | $32.50 | $48.66 | 3,425 | — | — |
| 2000-11-30 | $32.50 | $48.66 | 13,275 | — | — |
| 2000-11-29 | $31.75 | $47.53 | 8,150 | — | — |
| 2000-11-28 | $32.50 | $48.66 | 5,300 | — | — |
| 2000-11-27 | $32.50 | $48.66 | 9,125 | — | — |
| 2000-11-24 | $32.75 | $49.03 | 2,325 | — | — |
| 2000-11-22 | $32.75 | $49.03 | 4,950 | — | — |
| 2000-11-21 | $32.75 | $49.03 | 8,100 | — | — |
| 2000-11-20 | $32.75 | $49.03 | 8,775 | — | — |
| 2000-11-17 | $32.75 | $49.03 | 7,425 | — | — |
| 2000-11-16 | $32.50 | $48.66 | 17,100 | — | — |
| 2000-11-15 | $33.50 | $50.15 | 3,150 | — | — |
| 2000-11-14 | $33.50 | $50.15 | 7,750 | — | — |
| 2000-11-13 | $34.00 | $50.90 | 3,125 | — | — |
| 2000-11-10 | $34.00 | $50.90 | 1,775 | — | — |
| 2000-11-09 | $33.75 | $50.53 | 2,800 | — | — |
| 2000-11-08 | $33.75 | $50.53 | 2,625 | — | — |
| 2000-11-07 | $34.00 | $50.90 | 5,900 | — | — |
| 2000-11-06 | $33.25 | $49.78 | 4,150 | — | — |
| 2000-11-03 | $33.50 | $50.15 | 6,850 | — | — |
| 2000-11-02 | $34.00 | $50.90 | 3,075 | — | — |
| 2000-11-01 | $33.50 | $50.15 | 2,625 | — | — |
| 2000-10-31 | $33.75 | $50.53 | 7,500 | — | — |
| 2000-10-30 | $33.00 | $49.41 | 7,675 | — | — |
| 2000-10-27 | $33.25 | $49.78 | 2,325 | — | — |
| 2000-10-26 | $33.50 | $50.15 | 3,525 | — | — |
| 2000-10-25 | $33.75 | $50.53 | 7,500 | — | — |
| 2000-10-24 | $33.50 | $50.15 | 41,625 | — | — |
| 2000-10-23 | $34.00 | $50.90 | 10,700 | — | — |
| 2000-10-20 | $33.50 | $50.15 | 8,325 | — | — |
| 2000-10-19 | $33.50 | $50.15 | 4,375 | — | — |
| 2000-10-18 | $33.75 | $50.53 | 4,000 | — | — |
| 2000-10-17 | $33.75 | $50.53 | 6,475 | — | — |
| 2000-10-16 | $34.00 | $50.90 | 3,350 | — | — |
| 2000-10-13 | $34.00 | $50.90 | 11,100 | — | — |
| 2000-10-12 | $33.25 | $49.78 | 6,425 | — | — |
| 2000-10-11 | $34.00 | $50.90 | 8,875 | — | — |
| 2000-10-10 | $34.50 | $51.65 | 1,550 | — | — |
| 2000-10-09 | $35.25 | $52.77 | 3,375 | — | — |
| 2000-10-06 | $34.75 | $52.03 | 6,150 | — | — |
| 2000-10-05 | $35.00 | $52.40 | 8,925 | — | — |
| 2000-10-04 | $36.00 | $52.40 | 7,075 | — | — |
| 2000-10-03 | $35.50 | $51.67 | 7,950 | — | — |
| 2000-10-02 | $36.00 | $52.40 | 11,575 | — | — |
| 2000-09-29 | $36.50 | $53.13 | 3,775 | — | — |
| 2000-09-28 | $35.50 | $51.67 | 7,750 | — | — |
| 2000-09-27 | $36.00 | $52.40 | 8,850 | — | — |
| 2000-09-26 | $36.50 | $53.13 | 8,350 | — | — |
| 2000-09-25 | $36.75 | $53.49 | 21,100 | — | — |
| 2000-09-22 | $38.00 | $55.31 | 23,975 | — | — |
| 2000-09-21 | $35.75 | $52.04 | 5,525 | — | — |
| 2000-09-20 | $35.75 | $52.04 | 3,450 | — | — |
| 2000-09-19 | $35.50 | $51.67 | 5,425 | — | — |
| 2000-09-18 | $35.75 | $52.04 | 4,750 | — | — |
| 2000-09-15 | $34.75 | $50.58 | 2,600 | — | — |
| 2000-09-14 | $34.75 | $50.58 | 7,950 | — | — |
| 2000-09-13 | $34.50 | $50.22 | 4,400 | — | — |
| 2000-09-12 | $34.25 | $49.85 | 5,925 | — | — |
| 2000-09-11 | $34.25 | $49.85 | 6,475 | — | — |
| 2000-09-08 | $34.25 | $49.85 | 2,500 | — | — |
| 2000-09-07 | $34.25 | $49.85 | 3,425 | — | — |
| 2000-09-06 | $34.75 | $50.58 | 2,125 | — | — |
| 2000-09-05 | $34.25 | $49.85 | 6,525 | — | — |
| 2000-09-01 | $34.00 | $49.49 | 8,975 | — | — |
| 2000-08-31 | $33.75 | $49.12 | 7,575 | — | — |
| 2000-08-30 | $34.00 | $49.49 | 4,200 | — | — |
| 2000-08-29 | $34.25 | $49.85 | 8,850 | — | — |
| 2000-08-28 | $34.00 | $49.49 | 14,950 | — | — |
| 2000-08-25 | $34.25 | $49.85 | 3,400 | — | — |
| 2000-08-24 | $34.25 | $49.85 | 10,975 | — | — |
| 2000-08-23 | $34.25 | $49.85 | 9,325 | — | — |
| 2000-08-22 | $34.25 | $49.85 | 7,225 | — | — |
| 2000-08-21 | $34.00 | $49.49 | 4,850 | — | — |
| 2000-08-18 | $34.25 | $49.85 | 8,175 | — | — |
| 2000-08-17 | $34.75 | $50.58 | 8,850 | — | — |
| 2000-08-16 | $35.00 | $50.94 | 6,725 | — | — |
| 2000-08-15 | $34.50 | $50.22 | 5,500 | — | — |
| 2000-08-14 | $34.50 | $50.22 | 10,150 | — | — |
| 2000-08-11 | $34.00 | $49.49 | 2,550 | — | — |
| 2000-08-10 | $34.00 | $49.49 | 2,300 | — | — |
| 2000-08-09 | $33.75 | $49.12 | 2,475 | — | — |
| 2000-08-08 | $33.25 | $48.40 | 3,975 | — | — |
| 2000-08-07 | $32.50 | $47.31 | 20,725 | — | — |
| 2000-08-04 | $33.50 | $48.76 | 4,525 | — | — |
| 2000-08-03 | $32.50 | $47.31 | 6,800 | — | — |
| 2000-08-02 | $33.50 | $48.76 | 14,475 | — | — |
| 2000-08-01 | $34.00 | $49.49 | 3,050 | — | — |
| 2000-07-31 | $32.75 | $47.67 | 4,100 | — | — |
| 2000-07-28 | $33.50 | $48.76 | 6,075 | — | — |
| 2000-07-27 | $33.75 | $49.12 | 7,175 | — | — |
| 2000-07-26 | $33.75 | $49.12 | 7,125 | — | — |
| 2000-07-25 | $33.75 | $49.12 | 7,675 | — | — |
| 2000-07-24 | $33.25 | $48.40 | 6,625 | — | — |
| 2000-07-21 | $33.00 | $48.03 | 5,175 | — | — |
| 2000-07-20 | $33.75 | $49.12 | 18,150 | — | — |
| 2000-07-19 | $34.00 | $49.49 | 4,275 | — | — |
| 2000-07-18 | $34.00 | $49.49 | 2,575 | — | — |
| 2000-07-17 | $34.25 | $49.85 | 5,350 | — | — |
| 2000-07-14 | $34.00 | $49.49 | 3,250 | — | — |
| 2000-07-13 | $34.00 | $49.49 | 10,325 | — | — |
| 2000-07-12 | $34.25 | $49.85 | 2,000 | — | — |
| 2000-07-11 | $34.25 | $49.85 | 6,525 | — | — |
| 2000-07-10 | $35.25 | $51.31 | 175 | — | — |
| 2000-07-07 | $35.25 | $51.31 | 2,150 | — | — |
| 2000-07-06 | $35.00 | $50.94 | 4,225 | — | — |
| 2000-07-05 | $35.50 | $51.67 | 2,625 | — | — |
| 2000-07-03 | $36.00 | $52.40 | 7,900 | — | — |
| 2000-06-30 | $35.50 | $51.67 | 10,450 | — | — |
| 2000-06-29 | $35.75 | $52.04 | 7,475 | — | — |
| 2000-06-28 | $36.50 | $51.38 | 14,400 | — | — |
| 2000-06-27 | $37.25 | $52.44 | 18,325 | — | — |
| 2000-06-26 | $36.25 | $51.03 | 9,425 | — | — |
| 2000-06-23 | $36.50 | $51.38 | 8,450 | — | — |
| 2000-06-22 | $36.00 | $50.68 | 4,075 | — | — |
| 2000-06-21 | $35.25 | $49.62 | 8,075 | — | — |
| 2000-06-20 | $35.25 | $49.62 | 4,950 | — | — |
| 2000-06-19 | $35.00 | $49.27 | 9,025 | — | — |
| 2000-06-16 | $35.25 | $49.62 | 3,775 | — | — |
| 2000-06-15 | $35.00 | $49.27 | 10,600 | — | — |
| 2000-06-14 | $34.50 | $48.57 | 11,975 | — | — |
| 2000-06-13 | $34.25 | $48.21 | 3,125 | — | — |
| 2000-06-12 | $34.50 | $48.57 | 6,125 | — | — |
| 2000-06-09 | $34.00 | $47.86 | 12,000 | — | — |
| 2000-06-08 | $34.00 | $47.86 | 9,300 | — | — |
| 2000-06-07 | $34.00 | $47.86 | 8,275 | — | — |
| 2000-06-06 | $34.00 | $47.86 | 9,525 | — | — |
| 2000-06-05 | $34.00 | $47.86 | 15,850 | — | — |
| 2000-06-02 | $34.00 | $47.86 | 24,200 | — | — |
| 2000-06-01 | $33.50 | $47.16 | 33,750 | — | — |
| 2000-05-31 | $33.75 | $47.51 | 11,350 | — | — |
| 2000-05-30 | $34.00 | $47.86 | 7,125 | — | — |
| 2000-05-26 | $34.50 | $48.57 | 6,975 | — | — |
| 2000-05-25 | $34.25 | $48.21 | 7,875 | — | — |
| 2000-05-24 | $34.25 | $48.21 | 14,575 | — | — |
| 2000-05-23 | $34.00 | $47.86 | 4,225 | — | — |
| 2000-05-22 | $33.75 | $47.51 | 3,700 | — | — |
| 2000-05-19 | $34.00 | $47.86 | 9,550 | — | — |
| 2000-05-18 | $33.75 | $47.51 | 7,275 | — | — |
| 2000-05-17 | $34.00 | $47.86 | 5,025 | — | — |
| 2000-05-16 | $33.75 | $47.51 | 5,275 | — | — |
| 2000-05-15 | $34.25 | $48.21 | 4,775 | — | — |
| 2000-05-12 | $34.00 | $47.86 | 10,750 | — | — |
| 2000-05-11 | $34.50 | $48.57 | 13,900 | — | — |
| 2000-05-10 | $34.75 | $48.92 | 9,925 | — | — |
| 2000-05-09 | $35.50 | $49.97 | 1,400 | — | — |
| 2000-05-08 | $35.00 | $49.27 | 7,025 | — | — |
| 2000-05-05 | $35.25 | $49.62 | 2,400 | — | — |
| 2000-05-04 | $34.50 | $48.57 | 15,250 | — | — |
| 2000-05-03 | $34.50 | $48.57 | 9,925 | — | — |
| 2000-05-02 | $34.75 | $48.92 | 3,100 | — | — |
| 2000-05-01 | $35.00 | $49.27 | 12,400 | — | — |
| 2000-04-28 | $34.50 | $48.57 | 6,850 | — | — |
| 2000-04-27 | $34.25 | $48.21 | 7,400 | — | — |
| 2000-04-26 | $34.50 | $48.57 | 4,400 | — | — |
| 2000-04-25 | $34.50 | $48.57 | 5,175 | — | — |
| 2000-04-24 | $34.75 | $48.92 | 5,775 | — | — |
| 2000-04-20 | $34.75 | $48.92 | 3,850 | — | — |
| 2000-04-19 | $34.50 | $48.57 | 11,875 | — | — |
| 2000-04-18 | $35.00 | $49.27 | 9,275 | — | — |
| 2000-04-17 | $34.00 | $47.86 | 11,400 | — | — |
| 2000-04-14 | $33.00 | $46.45 | 12,700 | — | — |
| 2000-04-13 | $35.00 | $49.27 | 8,175 | — | — |
| 2000-04-12 | $35.25 | $49.62 | 5,350 | — | — |
| 2000-04-11 | $35.00 | $49.27 | 3,100 | — | — |
| 2000-04-10 | $35.50 | $49.97 | 7,650 | — | — |
| 2000-04-07 | $35.25 | $49.62 | 4,400 | — | — |
| 2000-04-06 | $35.00 | $49.27 | 7,725 | — | — |
| 2000-04-05 | $36.00 | $50.68 | 18,475 | — | — |
| 2000-04-04 | $35.50 | $49.97 | 16,975 | — | — |
| 2000-04-03 | $35.50 | $49.97 | 11,300 | — | — |
| 2000-03-31 | $36.00 | $48.71 | 19,900 | — | — |
| 2000-03-30 | $35.75 | $48.37 | 19,950 | — | — |
| 2000-03-29 | $35.00 | $47.35 | 5,050 | — | — |
| 2000-03-28 | $35.25 | $47.69 | 5,850 | — | — |
| 2000-03-27 | $34.50 | $46.68 | 10,475 | — | — |
| 2000-03-24 | $34.00 | $46.00 | 5,650 | — | — |
| 2000-03-23 | $34.25 | $46.34 | 11,850 | — | — |
| 2000-03-22 | $34.00 | $46.00 | 10,375 | — | — |
| 2000-03-21 | $34.00 | $46.00 | 23,525 | — | — |
| 2000-03-20 | $34.50 | $46.68 | 16,550 | — | — |
| 2000-03-17 | $33.50 | $45.32 | 2,950 | — | — |
| 2000-03-16 | $33.00 | $44.65 | 7,775 | — | — |
| 2000-03-15 | $33.00 | $44.65 | 7,600 | — | — |
| 2000-03-14 | $33.00 | $44.65 | 5,175 | — | — |
| 2000-03-13 | $33.50 | $45.32 | 6,900 | — | — |
| 2000-03-10 | $32.25 | $43.63 | 4,625 | — | — |
| 2000-03-09 | $32.50 | $43.97 | 10,050 | — | — |
| 2000-03-08 | $33.00 | $44.65 | 20,550 | — | — |
| 2000-03-07 | $32.75 | $44.31 | 13,100 | — | — |
| 2000-03-06 | $34.00 | $46.00 | 8,725 | — | — |
| 2000-03-03 | $33.50 | $45.32 | 13,375 | — | — |
| 2000-03-02 | $32.25 | $43.63 | 14,475 | — | — |
| 2000-03-01 | $32.00 | $43.29 | 2,600 | — | — |
| 2000-02-29 | $32.00 | $43.29 | 14,300 | — | — |
| 2000-02-28 | $31.75 | $42.96 | 6,175 | — | — |
| 2000-02-25 | $32.50 | $43.97 | 3,875 | — | — |
| 2000-02-24 | $32.25 | $43.63 | 2,875 | — | — |
| 2000-02-23 | $32.00 | $43.29 | 2,650 | — | — |
| 2000-02-22 | $31.75 | $42.96 | 12,625 | — | — |
| 2000-02-18 | $32.00 | $43.29 | 9,525 | — | — |
| 2000-02-17 | $32.25 | $43.63 | 4,225 | — | — |
| 2000-02-16 | $31.75 | $42.96 | 5,225 | — | — |
| 2000-02-15 | $31.00 | $41.94 | 13,100 | — | — |
| 2000-02-14 | $29.00 | $39.24 | 13,775 | — | — |
| 2000-02-11 | $30.50 | $41.27 | 31,850 | — | — |
| 2000-02-10 | $31.00 | $41.94 | 15,475 | — | — |
| 2000-02-09 | $31.00 | $41.94 | 16,700 | — | — |
| 2000-02-08 | $31.00 | $41.94 | 12,875 | — | — |
| 2000-02-07 | $31.75 | $42.96 | 13,200 | — | — |
| 2000-02-04 | $32.00 | $43.29 | 21,300 | — | — |
| 2000-02-03 | $32.25 | $43.63 | 18,850 | — | — |
| 2000-02-02 | $33.75 | $45.66 | 19,175 | — | — |
| 2000-02-01 | $33.00 | $44.65 | 17,300 | — | — |
| 2000-01-31 | $34.50 | $46.68 | 10,900 | — | — |
| 2000-01-28 | $35.25 | $47.69 | 7,275 | — | — |
| 2000-01-27 | $35.00 | $47.35 | 6,650 | — | — |
| 2000-01-26 | $34.00 | $46.00 | 5,825 | — | — |
| 2000-01-25 | $33.50 | $45.32 | 8,000 | — | — |
| 2000-01-24 | $33.00 | $44.65 | 7,475 | — | — |
| 2000-01-21 | $33.00 | $44.65 | 4,750 | — | — |
| 2000-01-20 | $33.25 | $44.99 | 6,000 | — | — |
| 2000-01-19 | $33.25 | $44.99 | 4,425 | — | — |
| 2000-01-18 | $33.25 | $44.99 | 4,525 | — | — |
| 2000-01-14 | $33.50 | $45.32 | 7,900 | — | — |
| 2000-01-13 | $33.75 | $45.66 | 3,375 | — | — |
| 2000-01-12 | $33.50 | $45.32 | 2,525 | — | — |
| 2000-01-11 | $33.50 | $45.32 | 6,025 | — | — |
| 2000-01-10 | $34.00 | $46.00 | 2,575 | — | — |
| 2000-01-07 | $34.00 | $46.00 | 6,850 | — | — |
| 2000-01-06 | $32.75 | $44.31 | 4,000 | — | — |
| 2000-01-05 | $33.00 | $44.65 | 4,275 | — | — |
| 2000-01-04 | $33.25 | $44.99 | 10,600 | — | — |
| 2000-01-03 | $33.50 | $45.32 | 9,275 | — | — |