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
- 1986-02-05 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 | $30.39 | $30.39 | 934,900 | — | — |
| 2000-12-28 | $33.63 | $33.63 | 1,298,300 | — | — |
| 2000-12-27 | $31.38 | $31.38 | 1,093,400 | — | — |
| 2000-12-26 | $27.94 | $27.94 | 1,995,800 | — | — |
| 2000-12-22 | $27.69 | $27.69 | 1,071,200 | — | — |
| 2000-12-21 | $26.75 | $26.75 | 3,049,300 | — | — |
| 2000-12-20 | $22.38 | $22.38 | 3,360,800 | — | — |
| 2000-12-19 | $31.30 | $31.30 | 1,188,000 | — | — |
| 2000-12-18 | $34.31 | $34.31 | 1,376,700 | — | — |
| 2000-12-15 | $35.94 | $35.94 | 1,454,000 | — | — |
| 2000-12-14 | $39.25 | $39.25 | 763,000 | — | — |
| 2000-12-13 | $40.44 | $40.44 | 1,595,300 | — | — |
| 2000-12-12 | $48.69 | $48.69 | 1,270,100 | — | — |
| 2000-12-11 | $54.50 | $54.50 | 4,367,100 | — | — |
| 2000-12-08 | $47.38 | $47.38 | 617,700 | — | — |
| 2000-12-07 | $44.75 | $44.75 | 950,800 | — | — |
| 2000-12-06 | $50.13 | $50.13 | 716,900 | — | — |
| 2000-12-05 | $48.88 | $48.88 | 1,145,700 | — | — |
| 2000-12-04 | $40.69 | $40.69 | 517,200 | — | — |
| 2000-12-01 | $43.38 | $43.38 | 800,300 | — | — |
| 2000-11-30 | $40.50 | $40.50 | 1,573,300 | — | — |
| 2000-11-29 | $45.64 | $45.64 | 986,400 | — | — |
| 2000-11-28 | $52.00 | $52.00 | 690,400 | — | — |
| 2000-11-27 | $55.44 | $55.44 | 356,700 | — | — |
| 2000-11-24 | $55.50 | $55.50 | 162,400 | — | — |
| 2000-11-22 | $51.88 | $51.88 | 649,300 | — | — |
| 2000-11-21 | $53.81 | $53.81 | 325,000 | — | — |
| 2000-11-20 | $56.94 | $56.94 | 418,600 | — | — |
| 2000-11-17 | $54.94 | $54.94 | 283,300 | — | — |
| 2000-11-16 | $55.31 | $55.31 | 393,900 | — | — |
| 2000-11-15 | $58.38 | $58.38 | 565,100 | — | — |
| 2000-11-14 | $58.13 | $58.13 | 581,600 | — | — |
| 2000-11-13 | $53.13 | $53.12 | 1,009,200 | — | — |
| 2000-11-10 | $49.38 | $49.38 | 319,200 | — | — |
| 2000-11-09 | $53.06 | $53.06 | 1,229,400 | — | — |
| 2000-11-08 | $50.00 | $50.00 | 556,900 | — | — |
| 2000-11-07 | $56.31 | $56.31 | 381,900 | — | — |
| 2000-11-06 | $58.00 | $58.00 | 288,800 | — | — |
| 2000-11-03 | $60.25 | $60.25 | 514,400 | — | — |
| 2000-11-02 | $60.00 | $60.00 | 604,500 | — | — |
| 2000-11-01 | $59.38 | $59.37 | 918,500 | — | — |
| 2000-10-31 | $63.06 | $63.06 | 1,021,100 | — | — |
| 2000-10-30 | $52.81 | $52.81 | 1,002,400 | — | — |
| 2000-10-27 | $59.13 | $59.13 | 1,113,000 | — | — |
| 2000-10-26 | $66.75 | $66.75 | 1,080,500 | — | — |
| 2000-10-25 | $63.56 | $63.56 | 1,649,200 | — | — |
| 2000-10-24 | $73.00 | $73.00 | 610,900 | — | — |
| 2000-10-23 | $71.63 | $71.63 | 453,100 | — | — |
| 2000-10-20 | $73.00 | $73.00 | 414,300 | — | — |
| 2000-10-19 | $69.38 | $69.38 | 728,700 | — | — |
| 2000-10-18 | $60.44 | $60.44 | 748,100 | — | — |
| 2000-10-17 | $60.56 | $60.56 | 790,800 | — | — |
| 2000-10-16 | $62.50 | $62.50 | 650,300 | — | — |
| 2000-10-13 | $62.00 | $62.00 | 1,269,600 | — | — |
| 2000-10-12 | $52.38 | $52.38 | 658,400 | — | — |
| 2000-10-11 | $51.25 | $51.25 | 1,940,900 | — | — |
| 2000-10-10 | $51.31 | $51.31 | 1,066,400 | — | — |
| 2000-10-09 | $56.63 | $56.63 | 782,600 | — | — |
| 2000-10-06 | $60.38 | $60.38 | 725,500 | — | — |
| 2000-10-05 | $63.75 | $63.75 | 576,100 | — | — |
| 2000-10-04 | $69.38 | $69.38 | 681,400 | — | — |
| 2000-10-03 | $68.56 | $68.56 | 574,100 | — | — |
| 2000-10-02 | $67.75 | $67.75 | 717,000 | — | — |
| 2000-09-29 | $70.50 | $70.50 | 1,123,600 | — | — |
| 2000-09-28 | $76.69 | $76.69 | 866,600 | — | — |
| 2000-09-27 | $76.75 | $76.75 | 831,800 | — | — |
| 2000-09-26 | $74.38 | $74.38 | 640,200 | — | — |
| 2000-09-25 | $77.00 | $77.00 | 788,700 | — | — |
| 2000-09-22 | $69.31 | $69.31 | 1,033,700 | — | — |
| 2000-09-21 | $64.00 | $64.00 | 330,200 | — | — |
| 2000-09-20 | $69.00 | $69.00 | 422,800 | — | — |
| 2000-09-19 | $67.45 | $67.45 | 657,200 | — | — |
| 2000-09-18 | $65.75 | $65.75 | 711,300 | — | — |
| 2000-09-15 | $69.77 | $69.77 | 391,500 | — | — |
| 2000-09-14 | $70.00 | $70.00 | 421,800 | — | — |
| 2000-09-13 | $65.38 | $65.38 | 1,009,500 | — | — |
| 2000-09-12 | $65.56 | $65.56 | 632,900 | — | — |
| 2000-09-11 | $68.19 | $68.19 | 816,500 | — | — |
| 2000-09-08 | $72.50 | $72.50 | 619,500 | — | — |
| 2000-09-07 | $76.50 | $76.50 | 477,300 | — | — |
| 2000-09-06 | $75.63 | $75.63 | 728,700 | — | — |
| 2000-09-05 | $76.19 | $76.19 | 947,000 | — | — |
| 2000-09-01 | $77.63 | $77.63 | 446,000 | — | — |
| 2000-08-31 | $77.38 | $77.38 | 576,000 | — | — |
| 2000-08-30 | $74.91 | $74.91 | 336,200 | — | — |
| 2000-08-29 | $73.25 | $73.25 | 538,000 | — | — |
| 2000-08-28 | $75.38 | $75.38 | 918,200 | — | — |
| 2000-08-25 | $71.25 | $71.25 | 448,000 | — | — |
| 2000-08-24 | $69.50 | $69.50 | 533,600 | — | — |
| 2000-08-23 | $69.06 | $69.06 | 344,600 | — | — |
| 2000-08-22 | $69.50 | $69.50 | 971,000 | — | — |
| 2000-08-21 | $67.50 | $67.50 | 568,800 | — | — |
| 2000-08-18 | $65.31 | $65.31 | 583,800 | — | — |
| 2000-08-17 | $66.00 | $66.00 | 449,800 | — | — |
| 2000-08-16 | $62.75 | $62.75 | 500,800 | — | — |
| 2000-08-15 | $61.00 | $61.00 | 247,600 | — | — |
| 2000-08-14 | $62.25 | $62.25 | 341,600 | — | — |
| 2000-08-11 | $59.94 | $59.94 | 542,000 | — | — |
| 2000-08-10 | $58.34 | $58.34 | 624,200 | — | — |
| 2000-08-09 | $55.97 | $55.97 | 421,200 | — | — |
| 2000-08-08 | $57.31 | $57.31 | 1,211,200 | — | — |
| 2000-08-07 | $55.69 | $55.69 | 1,233,600 | — | — |
| 2000-08-04 | $50.31 | $50.31 | 1,893,600 | — | — |
| 2000-08-03 | $45.38 | $45.38 | 1,269,800 | — | — |
| 2000-08-02 | $52.00 | $52.00 | 807,200 | — | — |
| 2000-08-01 | $50.66 | $50.66 | 632,400 | — | — |
| 2000-07-31 | $56.41 | $56.41 | 983,000 | — | — |
| 2000-07-28 | $57.03 | $57.03 | 1,179,400 | — | — |
| 2000-07-27 | $61.88 | $61.88 | 969,200 | — | — |
| 2000-07-26 | $62.38 | $62.38 | 857,400 | — | — |
| 2000-07-25 | $60.03 | $60.03 | 822,000 | — | — |
| 2000-07-24 | $55.50 | $55.50 | 980,800 | — | — |
| 2000-07-21 | $59.50 | $59.50 | 1,497,400 | — | — |
| 2000-07-20 | $67.24 | $67.24 | 1,004,600 | — | — |
| 2000-07-19 | $67.00 | $67.00 | 1,065,400 | — | — |
| 2000-07-18 | $70.00 | $70.00 | 1,234,600 | — | — |
| 2000-07-17 | $67.63 | $67.63 | 979,200 | — | — |
| 2000-07-14 | $61.00 | $61.00 | 388,000 | — | — |
| 2000-07-13 | $60.75 | $60.75 | 458,400 | — | — |
| 2000-07-12 | $60.75 | $60.75 | 542,600 | — | — |
| 2000-07-11 | $59.06 | $59.06 | 660,000 | — | — |
| 2000-07-10 | $61.00 | $61.00 | 667,800 | — | — |
| 2000-07-07 | $58.50 | $58.50 | 811,000 | — | — |
| 2000-07-06 | $55.75 | $55.75 | 702,000 | — | — |
| 2000-07-05 | $58.25 | $58.25 | 1,236,400 | — | — |
| 2000-07-03 | $59.13 | $59.13 | 369,400 | — | — |
| 2000-06-30 | $56.50 | $56.50 | 977,000 | — | — |
| 2000-06-29 | $54.25 | $54.25 | 1,566,800 | — | — |
| 2000-06-28 | $51.41 | $51.41 | 881,200 | — | — |
| 2000-06-27 | $47.88 | $47.88 | 326,600 | — | — |
| 2000-06-26 | $49.94 | $49.94 | 367,400 | — | — |
| 2000-06-23 | $49.34 | $49.34 | 744,400 | — | — |
| 2000-06-22 | $46.00 | $46.00 | 346,600 | — | — |
| 2000-06-21 | $50.00 | $50.00 | 413,800 | — | — |
| 2000-06-20 | $50.06 | $50.06 | 457,800 | — | — |
| 2000-06-19 | $52.25 | $52.25 | 301,200 | — | — |
| 2000-06-16 | $51.31 | $51.31 | 334,600 | — | — |
| 2000-06-15 | $52.03 | $52.03 | 386,400 | — | — |
| 2000-06-14 | $51.00 | $51.00 | 503,600 | — | — |
| 2000-06-13 | $52.22 | $52.22 | 422,000 | — | — |
| 2000-06-12 | $49.72 | $49.72 | 1,034,400 | — | — |
| 2000-06-09 | $49.59 | $49.59 | 670,400 | — | — |
| 2000-06-08 | $48.19 | $48.19 | 848,000 | — | — |
| 2000-06-07 | $47.81 | $47.81 | 496,200 | — | — |
| 2000-06-06 | $47.17 | $47.17 | 489,200 | — | — |
| 2000-06-05 | $47.41 | $47.41 | 740,800 | — | — |
| 2000-06-02 | $44.97 | $44.97 | 995,800 | — | — |
| 2000-06-01 | $44.81 | $44.81 | 970,800 | — | — |
| 2000-05-31 | $41.75 | $41.75 | 568,600 | — | — |
| 2000-05-30 | $44.07 | $44.07 | 954,600 | — | — |
| 2000-05-26 | $39.75 | $39.75 | 545,200 | — | — |
| 2000-05-25 | $39.78 | $39.78 | 1,246,800 | — | — |
| 2000-05-24 | $36.25 | $36.25 | 603,200 | — | — |
| 2000-05-23 | $38.25 | $38.25 | 481,200 | — | — |
| 2000-05-22 | $39.75 | $39.75 | 441,600 | — | — |
| 2000-05-19 | $40.25 | $40.25 | 659,200 | — | — |
| 2000-05-18 | $42.09 | $42.09 | 516,800 | — | — |
| 2000-05-17 | $43.44 | $43.44 | 543,800 | — | — |
| 2000-05-16 | $44.63 | $44.63 | 928,400 | — | — |
| 2000-05-15 | $44.13 | $44.13 | 762,000 | — | — |
| 2000-05-12 | $40.50 | $40.50 | 956,600 | — | — |
| 2000-05-11 | $38.94 | $38.94 | 571,000 | — | — |
| 2000-05-10 | $39.31 | $39.31 | 955,400 | — | — |
| 2000-05-09 | $38.92 | $38.92 | 1,003,400 | — | — |
| 2000-05-08 | $37.69 | $37.69 | 1,517,000 | — | — |
| 2000-05-05 | $35.81 | $35.81 | 399,800 | — | — |
| 2000-05-04 | $34.41 | $34.41 | 279,200 | — | — |
| 2000-05-03 | $33.78 | $33.78 | 494,800 | — | — |
| 2000-05-02 | $35.00 | $35.00 | 246,200 | — | — |
| 2000-05-01 | $36.84 | $36.84 | 798,400 | — | — |
| 2000-04-28 | $38.31 | $38.31 | 335,400 | — | — |
| 2000-04-27 | $39.22 | $39.22 | 643,200 | — | — |
| 2000-04-26 | $37.78 | $37.78 | 822,600 | — | — |
| 2000-04-25 | $37.50 | $37.50 | 776,000 | — | — |
| 2000-04-24 | $36.00 | $36.00 | 602,400 | — | — |
| 2000-04-20 | $35.56 | $35.56 | 726,400 | — | — |
| 2000-04-19 | $35.66 | $35.66 | 1,322,200 | — | — |
| 2000-04-18 | $31.19 | $31.19 | 347,000 | — | — |
| 2000-04-17 | $29.97 | $29.97 | 262,200 | — | — |
| 2000-04-14 | $27.28 | $27.28 | 456,600 | — | — |
| 2000-04-13 | $31.25 | $31.25 | 714,400 | — | — |
| 2000-04-12 | $29.50 | $29.50 | 752,000 | — | — |
| 2000-04-11 | $34.38 | $34.38 | 260,800 | — | — |
| 2000-04-10 | $34.94 | $34.94 | 511,600 | — | — |
| 2000-04-07 | $36.00 | $36.00 | 261,000 | — | — |
| 2000-04-06 | $32.88 | $32.88 | 439,800 | — | — |
| 2000-04-05 | $29.56 | $29.56 | 444,800 | — | — |
| 2000-04-04 | $30.09 | $30.09 | 166,600 | — | — |
| 2000-04-03 | $31.91 | $31.91 | 276,800 | — | — |
| 2000-03-31 | $33.31 | $33.31 | 605,600 | — | — |
| 2000-03-30 | $31.13 | $31.13 | 652,600 | — | — |
| 2000-03-29 | $34.14 | $34.14 | 560,200 | — | — |
| 2000-03-28 | $33.75 | $33.75 | 201,400 | — | — |
| 2000-03-27 | $32.88 | $32.88 | 299,000 | — | — |
| 2000-03-24 | $34.59 | $34.59 | 317,400 | — | — |
| 2000-03-23 | $34.56 | $34.56 | 667,800 | — | — |
| 2000-03-22 | $32.25 | $32.25 | 210,000 | — | — |
| 2000-03-21 | $30.69 | $30.69 | 162,600 | — | — |
| 2000-03-20 | $32.88 | $32.88 | 348,600 | — | — |
| 2000-03-17 | $31.67 | $31.67 | 215,000 | — | — |
| 2000-03-16 | $30.88 | $30.88 | 471,000 | — | — |
| 2000-03-15 | $30.81 | $30.81 | 493,800 | — | — |
| 2000-03-14 | $33.56 | $33.56 | 474,800 | — | — |
| 2000-03-13 | $33.94 | $33.94 | 545,600 | — | — |
| 2000-03-10 | $33.03 | $33.03 | 1,005,400 | — | — |
| 2000-03-09 | $31.13 | $31.13 | 915,600 | — | — |
| 2000-03-08 | $29.00 | $29.00 | 1,719,600 | — | — |
| 2000-03-07 | $27.38 | $27.38 | 227,600 | — | — |
| 2000-03-06 | $28.50 | $28.50 | 345,800 | — | — |
| 2000-03-03 | $29.84 | $29.84 | 563,000 | — | — |
| 2000-03-02 | $29.20 | $29.20 | 365,000 | — | — |
| 2000-03-01 | $27.89 | $27.89 | 112,200 | — | — |
| 2000-02-29 | $28.23 | $28.23 | 293,800 | — | — |
| 2000-02-28 | $29.03 | $29.03 | 234,800 | — | — |
| 2000-02-25 | $28.91 | $28.91 | 577,000 | — | — |
| 2000-02-24 | $28.94 | $28.94 | 372,400 | — | — |
| 2000-02-23 | $29.13 | $29.13 | 185,800 | — | — |
| 2000-02-22 | $29.75 | $29.75 | 505,000 | — | — |
| 2000-02-18 | $29.30 | $29.30 | 192,000 | — | — |
| 2000-02-17 | $28.94 | $28.94 | 255,600 | — | — |
| 2000-02-16 | $28.06 | $28.06 | 434,200 | — | — |
| 2000-02-15 | $27.58 | $27.58 | 163,400 | — | — |
| 2000-02-14 | $27.28 | $27.28 | 220,800 | — | — |
| 2000-02-11 | $29.47 | $29.47 | 349,400 | — | — |
| 2000-02-10 | $30.25 | $30.25 | 474,000 | — | — |
| 2000-02-09 | $29.95 | $29.95 | 409,200 | — | — |
| 2000-02-08 | $29.83 | $29.83 | 1,175,400 | — | — |
| 2000-02-07 | $29.00 | $29.00 | 427,200 | — | — |
| 2000-02-04 | $27.00 | $27.00 | 381,400 | — | — |
| 2000-02-03 | $26.47 | $26.47 | 337,400 | — | — |
| 2000-02-02 | $25.25 | $25.25 | 260,400 | — | — |
| 2000-02-01 | $23.33 | $23.33 | 402,800 | — | — |
| 2000-01-31 | $23.25 | $23.25 | 294,600 | — | — |
| 2000-01-28 | $25.17 | $25.17 | 198,000 | — | — |
| 2000-01-27 | $25.58 | $25.58 | 321,200 | — | — |
| 2000-01-26 | $26.94 | $26.94 | 458,800 | — | — |
| 2000-01-25 | $25.48 | $25.48 | 352,000 | — | — |
| 2000-01-24 | $25.63 | $25.63 | 642,400 | — | — |
| 2000-01-21 | $27.00 | $27.00 | 359,800 | — | — |
| 2000-01-20 | $25.88 | $25.88 | 500,200 | — | — |
| 2000-01-19 | $24.77 | $24.77 | 1,664,400 | — | — |
| 2000-01-18 | $22.20 | $22.20 | 116,400 | — | — |
| 2000-01-14 | $21.69 | $21.69 | 247,600 | — | — |
| 2000-01-13 | $22.50 | $22.50 | 415,200 | — | — |
| 2000-01-12 | $22.00 | $22.00 | 85,600 | — | — |
| 2000-01-11 | $22.28 | $22.28 | 189,400 | — | — |
| 2000-01-10 | $21.75 | $21.75 | 363,400 | — | — |
| 2000-01-07 | $21.22 | $21.22 | 1,169,600 | — | — |
| 2000-01-06 | $21.06 | $21.06 | 470,600 | — | — |
| 2000-01-05 | $21.03 | $21.03 | 558,600 | — | — |
| 2000-01-04 | $21.05 | $21.05 | 480,400 | — | — |
| 2000-01-03 | $21.63 | $21.63 | 212,000 | — | — |