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
- 1997-09-02 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 | $32.88 | $32.88 | 17,300 | — | — |
| 2000-12-28 | $33.56 | $33.56 | 47,400 | — | — |
| 2000-12-27 | $32.63 | $32.63 | 5,500 | — | — |
| 2000-12-26 | $32.00 | $32.00 | 15,200 | — | — |
| 2000-12-22 | $35.81 | $35.81 | 5,600 | — | — |
| 2000-12-21 | $32.50 | $32.50 | 11,600 | — | — |
| 2000-12-20 | $32.00 | $32.00 | 2,900 | — | — |
| 2000-12-19 | $33.13 | $33.12 | 7,400 | — | — |
| 2000-12-18 | $33.00 | $33.00 | 6,100 | — | — |
| 2000-12-15 | $30.00 | $30.00 | 12,300 | — | — |
| 2000-12-14 | $29.75 | $29.75 | 3,600 | — | — |
| 2000-12-13 | $29.63 | $29.62 | 4,000 | — | — |
| 2000-12-12 | $29.75 | $29.75 | 1,800 | — | — |
| 2000-12-11 | $28.75 | $28.75 | 5,400 | — | — |
| 2000-12-08 | $28.31 | $28.31 | 500 | — | — |
| 2000-12-07 | $28.75 | $28.75 | 100 | — | — |
| 2000-12-06 | $28.13 | $28.12 | 11,600 | — | — |
| 2000-12-05 | $27.44 | $27.44 | 12,800 | — | — |
| 2000-12-04 | $27.69 | $27.69 | 18,800 | — | — |
| 2000-12-01 | $28.81 | $28.81 | 5,300 | — | — |
| 2000-11-30 | $29.69 | $29.69 | 2,800 | — | — |
| 2000-11-29 | $31.00 | $31.00 | 14,400 | — | — |
| 2000-11-28 | $29.50 | $29.50 | 2,000 | — | — |
| 2000-11-27 | $29.88 | $29.88 | 12,000 | — | — |
| 2000-11-24 | $31.88 | $31.88 | 2,800 | — | — |
| 2000-11-22 | $30.00 | $30.00 | 50,100 | — | — |
| 2000-11-21 | $32.00 | $32.00 | 17,200 | — | — |
| 2000-11-20 | $32.75 | $32.75 | 5,900 | — | — |
| 2000-11-17 | $33.63 | $33.63 | 200 | — | — |
| 2000-11-16 | $33.50 | $33.50 | 0 | — | — |
| 2000-11-15 | $33.50 | $33.50 | 15,000 | — | — |
| 2000-11-14 | $33.31 | $33.31 | 48,700 | — | — |
| 2000-11-13 | $33.88 | $33.88 | 32,000 | — | — |
| 2000-11-10 | $35.58 | $35.58 | 3,100 | — | — |
| 2000-11-09 | $36.00 | $36.00 | 8,500 | — | — |
| 2000-11-08 | $37.83 | $37.83 | 1,400 | — | — |
| 2000-11-07 | $35.63 | $35.63 | 2,500 | — | — |
| 2000-11-06 | $35.06 | $35.06 | 2,200 | — | — |
| 2000-11-03 | $35.56 | $35.56 | 3,000 | — | — |
| 2000-11-02 | $35.11 | $35.11 | 109,500 | — | — |
| 2000-11-01 | $35.13 | $35.13 | 8,400 | — | — |
| 2000-10-31 | $35.94 | $35.94 | 1,700 | — | — |
| 2000-10-30 | $35.94 | $35.94 | 7,600 | — | — |
| 2000-10-27 | $37.25 | $37.25 | 2,800 | — | — |
| 2000-10-26 | $37.13 | $37.13 | 500 | — | — |
| 2000-10-25 | $37.06 | $37.06 | 1,600 | — | — |
| 2000-10-24 | $37.63 | $37.62 | 8,200 | — | — |
| 2000-10-23 | $36.06 | $36.06 | 100 | — | — |
| 2000-10-20 | $36.63 | $36.62 | 800 | — | — |
| 2000-10-19 | $36.25 | $36.25 | 100 | — | — |
| 2000-10-18 | $35.63 | $35.63 | 4,400 | — | — |
| 2000-10-17 | $37.00 | $37.00 | 800 | — | — |
| 2000-10-16 | $37.31 | $37.31 | 400 | — | — |
| 2000-10-13 | $35.94 | $35.94 | 3,100 | — | — |
| 2000-10-12 | $35.75 | $35.75 | 11,300 | — | — |
| 2000-10-11 | $37.00 | $37.00 | 800 | — | — |
| 2000-10-10 | $38.06 | $38.06 | 4,100 | — | — |
| 2000-10-09 | $38.50 | $38.50 | 0 | — | — |
| 2000-10-06 | $38.50 | $38.50 | 1,900 | — | — |
| 2000-10-05 | $38.81 | $38.81 | 100 | — | — |
| 2000-10-04 | $38.06 | $38.06 | 0 | — | — |
| 2000-10-03 | $38.06 | $38.06 | 2,100 | — | — |
| 2000-10-02 | $38.50 | $38.50 | 3,400 | — | — |
| 2000-09-29 | $38.63 | $38.62 | 600 | — | — |
| 2000-09-28 | $38.69 | $38.69 | 300 | — | — |
| 2000-09-27 | $38.50 | $38.50 | 1,300 | — | — |
| 2000-09-26 | $38.75 | $38.75 | 300 | — | — |
| 2000-09-25 | $38.75 | $38.75 | 21,200 | — | — |
| 2000-09-22 | $38.69 | $38.69 | 700 | — | — |
| 2000-09-21 | $38.75 | $38.75 | 100 | — | — |
| 2000-09-20 | $38.88 | $38.88 | 500 | — | — |
| 2000-09-19 | $38.50 | $38.50 | 500 | — | — |
| 2000-09-18 | $38.48 | $38.48 | 7,100 | — | — |
| 2000-09-15 | $38.13 | $38.13 | 2,400 | — | — |
| 2000-09-14 | $38.13 | $38.13 | 0 | — | — |
| 2000-09-13 | $38.13 | $38.13 | 0 | — | — |
| 2000-09-12 | $38.13 | $38.13 | 0 | — | — |
| 2000-09-11 | $38.13 | $38.13 | 200 | — | — |
| 2000-09-08 | $38.50 | $38.50 | 2,200 | — | — |
| 2000-09-07 | $38.00 | $38.00 | 6,300 | — | — |
| 2000-09-06 | $38.63 | $38.62 | 3,200 | — | — |
| 2000-09-05 | $38.19 | $38.19 | 800 | — | — |
| 2000-09-01 | $37.50 | $37.50 | 1,400 | — | — |
| 2000-08-31 | $37.50 | $37.50 | 200 | — | — |
| 2000-08-30 | $37.47 | $37.47 | 21,600 | — | — |
| 2000-08-29 | $37.75 | $37.75 | 1,400 | — | — |
| 2000-08-28 | $37.50 | $37.50 | 3,300 | — | — |
| 2000-08-25 | $37.25 | $37.25 | 1,200 | — | — |
| 2000-08-24 | $37.25 | $37.25 | 3,700 | — | — |
| 2000-08-23 | $37.75 | $37.75 | 13,000 | — | — |
| 2000-08-22 | $37.50 | $37.50 | 200 | — | — |
| 2000-08-21 | $37.50 | $37.50 | 9,700 | — | — |
| 2000-08-18 | $37.50 | $37.50 | 11,100 | — | — |
| 2000-08-17 | $38.00 | $38.00 | 4,100 | — | — |
| 2000-08-16 | $37.50 | $37.50 | 2,200 | — | — |
| 2000-08-15 | $38.00 | $38.00 | 500 | — | — |
| 2000-08-14 | $37.63 | $37.62 | 100 | — | — |
| 2000-08-11 | $38.00 | $38.00 | 1,200 | — | — |
| 2000-08-10 | $37.75 | $37.75 | 8,400 | — | — |
| 2000-08-09 | $37.69 | $37.69 | 1,400 | — | — |
| 2000-08-08 | $37.75 | $37.75 | 6,400 | — | — |
| 2000-08-07 | $38.50 | $38.50 | 2,400 | — | — |
| 2000-08-04 | $38.00 | $38.00 | 900 | — | — |
| 2000-08-03 | $37.00 | $37.00 | 14,200 | — | — |
| 2000-08-02 | $37.75 | $37.75 | 10,500 | — | — |
| 2000-08-01 | $37.50 | $37.50 | 6,600 | — | — |
| 2000-07-31 | $37.50 | $37.50 | 15,400 | — | — |
| 2000-07-28 | $37.50 | $37.50 | 10,500 | — | — |
| 2000-07-27 | $37.50 | $37.50 | 4,500 | — | — |
| 2000-07-26 | $38.13 | $38.13 | 1,400 | — | — |
| 2000-07-25 | $38.75 | $38.75 | 1,400 | — | — |
| 2000-07-24 | $37.50 | $37.50 | 1,600 | — | — |
| 2000-07-21 | $37.81 | $37.81 | 5,900 | — | — |
| 2000-07-20 | $38.50 | $38.50 | 11,900 | — | — |
| 2000-07-19 | $37.50 | $37.50 | 9,300 | — | — |
| 2000-07-18 | $38.94 | $38.94 | 1,700 | — | — |
| 2000-07-17 | $39.25 | $39.25 | 2,900 | — | — |
| 2000-07-14 | $39.75 | $39.75 | 1,400 | — | — |
| 2000-07-13 | $39.94 | $39.94 | 7,100 | — | — |
| 2000-07-12 | $39.00 | $39.00 | 100 | — | — |
| 2000-07-11 | $38.06 | $38.06 | 5,200 | — | — |
| 2000-07-10 | $40.06 | $40.06 | 100 | — | — |
| 2000-07-07 | $39.75 | $39.75 | 3,400 | — | — |
| 2000-07-06 | $38.75 | $38.75 | 1,900 | — | — |
| 2000-07-05 | $38.25 | $38.25 | 5,900 | — | — |
| 2000-07-03 | $38.31 | $38.31 | 500 | — | — |
| 2000-06-30 | $38.00 | $38.00 | 47,400 | — | — |
| 2000-06-29 | $42.00 | $42.00 | 4,800 | — | — |
| 2000-06-28 | $44.00 | $44.00 | 40,600 | — | — |
| 2000-06-27 | $41.13 | $41.12 | 12,200 | — | — |
| 2000-06-26 | $41.50 | $41.50 | 11,800 | — | — |
| 2000-06-23 | $40.00 | $40.00 | 34,700 | — | — |
| 2000-06-22 | $38.94 | $38.94 | 2,000 | — | — |
| 2000-06-21 | $39.00 | $39.00 | 1,200 | — | — |
| 2000-06-20 | $38.94 | $38.94 | 2,600 | — | — |
| 2000-06-19 | $37.50 | $37.50 | 2,000 | — | — |
| 2000-06-16 | $37.88 | $37.88 | 0 | — | — |
| 2000-06-15 | $37.88 | $37.88 | 600 | — | — |
| 2000-06-14 | $38.00 | $38.00 | 2,300 | — | — |
| 2000-06-13 | $39.13 | $39.13 | 0 | — | — |
| 2000-06-12 | $39.13 | $39.13 | 3,900 | — | — |
| 2000-06-09 | $40.38 | $40.38 | 600 | — | — |
| 2000-06-08 | $40.38 | $40.38 | 1,000 | — | — |
| 2000-06-07 | $37.50 | $37.50 | 1,000 | — | — |
| 2000-06-06 | $37.38 | $37.38 | 3,300 | — | — |
| 2000-06-05 | $38.02 | $38.02 | 3,200 | — | — |
| 2000-06-02 | $38.50 | $38.50 | 1,000 | — | — |
| 2000-06-01 | $35.50 | $35.50 | 2,600 | — | — |
| 2000-05-31 | $35.44 | $35.44 | 3,000 | — | — |
| 2000-05-30 | $36.50 | $36.50 | 10,100 | — | — |
| 2000-05-26 | $37.00 | $37.00 | 16,100 | — | — |
| 2000-05-25 | $37.00 | $37.00 | 4,800 | — | — |
| 2000-05-24 | $37.50 | $37.50 | 10,500 | — | — |
| 2000-05-23 | $37.13 | $37.13 | 4,700 | — | — |
| 2000-05-22 | $38.00 | $38.00 | 5,200 | — | — |
| 2000-05-19 | $38.38 | $38.37 | 600 | — | — |
| 2000-05-18 | $38.00 | $38.00 | 4,200 | — | — |
| 2000-05-17 | $38.00 | $38.00 | 1,400 | — | — |
| 2000-05-16 | $38.00 | $38.00 | 0 | — | — |
| 2000-05-15 | $38.00 | $38.00 | 7,600 | — | — |
| 2000-05-12 | $38.06 | $38.06 | 1,800 | — | — |
| 2000-05-11 | $38.00 | $38.00 | 2,000 | — | — |
| 2000-05-10 | $38.00 | $38.00 | 10,400 | — | — |
| 2000-05-09 | $38.00 | $38.00 | 4,900 | — | — |
| 2000-05-08 | $37.94 | $37.94 | 5,300 | — | — |
| 2000-05-05 | $37.75 | $37.75 | 15,400 | — | — |
| 2000-05-04 | $38.00 | $38.00 | 8,900 | — | — |
| 2000-05-03 | $39.13 | $39.13 | 8,600 | — | — |
| 2000-05-02 | $39.38 | $39.37 | 900 | — | — |
| 2000-05-01 | $38.94 | $38.94 | 19,300 | — | — |
| 2000-04-28 | $40.50 | $40.50 | 0 | — | — |
| 2000-04-27 | $40.50 | $40.50 | 800 | — | — |
| 2000-04-26 | $39.50 | $39.50 | 2,100 | — | — |
| 2000-04-25 | $40.00 | $40.00 | 1,700 | — | — |
| 2000-04-24 | $40.00 | $40.00 | 0 | — | — |
| 2000-04-20 | $40.00 | $40.00 | 1,100 | — | — |
| 2000-04-19 | $40.00 | $40.00 | 2,900 | — | — |
| 2000-04-18 | $39.06 | $39.06 | 2,800 | — | — |
| 2000-04-17 | $39.00 | $39.00 | 3,400 | — | — |
| 2000-04-14 | $37.81 | $37.81 | 37,100 | — | — |
| 2000-04-13 | $41.00 | $41.00 | 9,100 | — | — |
| 2000-04-12 | $42.50 | $42.50 | 40,500 | — | — |
| 2000-04-11 | $42.75 | $42.75 | 3,600 | — | — |
| 2000-04-10 | $43.88 | $43.87 | 8,400 | — | — |
| 2000-04-07 | $42.25 | $42.25 | 27,100 | — | — |
| 2000-04-06 | $41.66 | $41.66 | 8,400 | — | — |
| 2000-04-05 | $39.75 | $39.75 | 13,700 | — | — |
| 2000-04-04 | $37.50 | $37.50 | 16,400 | — | — |
| 2000-04-03 | $40.50 | $40.50 | 400 | — | — |
| 2000-03-31 | $40.88 | $40.88 | 100 | — | — |
| 2000-03-30 | $40.00 | $40.00 | 12,000 | — | — |
| 2000-03-29 | $40.50 | $40.50 | 2,300 | — | — |
| 2000-03-28 | $41.38 | $41.37 | 2,200 | — | — |
| 2000-03-27 | $40.50 | $40.50 | 12,300 | — | — |
| 2000-03-24 | $40.50 | $40.50 | 0 | — | — |
| 2000-03-23 | $40.50 | $40.50 | 300 | — | — |
| 2000-03-22 | $41.00 | $41.00 | 4,600 | — | — |
| 2000-03-21 | $40.13 | $40.13 | 500 | — | — |
| 2000-03-20 | $41.25 | $41.25 | 700 | — | — |
| 2000-03-17 | $41.00 | $41.00 | 3,100 | — | — |
| 2000-03-16 | $40.13 | $40.13 | 100 | — | — |
| 2000-03-15 | $40.25 | $40.25 | 300 | — | — |
| 2000-03-14 | $41.13 | $41.12 | 7,100 | — | — |
| 2000-03-13 | $41.25 | $41.25 | 2,100 | — | — |
| 2000-03-10 | $41.00 | $41.00 | 400 | — | — |
| 2000-03-09 | $41.94 | $41.94 | 2,000 | — | — |
| 2000-03-08 | $41.00 | $41.00 | 15,100 | — | — |
| 2000-03-07 | $42.50 | $42.50 | 10,500 | — | — |
| 2000-03-06 | $47.00 | $47.00 | 2,300 | — | — |
| 2000-03-03 | $46.69 | $46.69 | 15,900 | — | — |
| 2000-03-02 | $47.00 | $47.00 | 9,700 | — | — |
| 2000-03-01 | $43.00 | $43.00 | 3,400 | — | — |
| 2000-02-29 | $41.50 | $41.50 | 11,900 | — | — |
| 2000-02-28 | $40.50 | $40.50 | 7,100 | — | — |
| 2000-02-25 | $40.25 | $40.25 | 10,000 | — | — |
| 2000-02-24 | $40.00 | $40.00 | 10,800 | — | — |
| 2000-02-23 | $41.00 | $41.00 | 9,100 | — | — |
| 2000-02-22 | $40.50 | $40.50 | 5,500 | — | — |
| 2000-02-18 | $40.63 | $40.63 | 2,400 | — | — |
| 2000-02-17 | $40.75 | $40.75 | 2,900 | — | — |
| 2000-02-16 | $40.75 | $40.75 | 91,400 | — | — |
| 2000-02-15 | $42.00 | $42.00 | 20,800 | — | — |
| 2000-02-14 | $41.00 | $41.00 | 14,400 | — | — |
| 2000-02-11 | $40.88 | $40.88 | 36,800 | — | — |
| 2000-02-10 | $43.00 | $43.00 | 20,300 | — | — |
| 2000-02-09 | $40.00 | $40.00 | 3,500 | — | — |
| 2000-02-08 | $40.00 | $40.00 | 2,200 | — | — |
| 2000-02-07 | $38.50 | $38.50 | 800 | — | — |
| 2000-02-04 | $38.50 | $38.50 | 2,800 | — | — |
| 2000-02-03 | $38.50 | $38.50 | 1,600 | — | — |
| 2000-02-02 | $39.00 | $39.00 | 800 | — | — |
| 2000-02-01 | $39.25 | $39.25 | 1,900 | — | — |
| 2000-01-31 | $40.25 | $40.25 | 10,100 | — | — |
| 2000-01-28 | $40.25 | $40.25 | 6,700 | — | — |
| 2000-01-27 | $41.00 | $41.00 | 1,700 | — | — |
| 2000-01-26 | $39.50 | $39.50 | 34,200 | — | — |
| 2000-01-25 | $38.50 | $38.50 | 1,700 | — | — |
| 2000-01-24 | $38.50 | $38.50 | 5,800 | — | — |
| 2000-01-21 | $39.00 | $39.00 | 2,000 | — | — |
| 2000-01-20 | $39.06 | $39.06 | 8,800 | — | — |
| 2000-01-19 | $39.00 | $39.00 | 16,400 | — | — |
| 2000-01-18 | $39.00 | $39.00 | 22,100 | — | — |
| 2000-01-14 | $38.88 | $38.88 | 42,800 | — | — |
| 2000-01-13 | $39.88 | $39.87 | 6,800 | — | — |
| 2000-01-12 | $39.50 | $39.50 | 4,000 | — | — |
| 2000-01-11 | $39.00 | $39.00 | 6,200 | — | — |
| 2000-01-10 | $39.00 | $39.00 | 400 | — | — |
| 2000-01-07 | $39.00 | $39.00 | 0 | — | — |
| 2000-01-06 | $39.00 | $39.00 | 10,100 | — | — |
| 2000-01-05 | $38.88 | $38.88 | 4,500 | — | — |
| 2000-01-04 | $38.00 | $38.00 | 4,400 | — | — |
| 2000-01-03 | $39.31 | $39.31 | 4,100 | — | — |