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
- 1998-02-12 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 | $32.19 | $32.19 | 305,100 | — | — |
| 2000-12-28 | $32.50 | $32.50 | 320,300 | — | — |
| 2000-12-27 | $29.94 | $29.94 | 423,500 | — | — |
| 2000-12-26 | $30.13 | $30.13 | 307,700 | — | — |
| 2000-12-22 | $29.13 | $29.13 | 364,100 | — | — |
| 2000-12-21 | $28.88 | $28.88 | 465,000 | — | — |
| 2000-12-20 | $29.94 | $29.94 | 620,500 | — | — |
| 2000-12-19 | $30.94 | $30.94 | 896,300 | — | — |
| 2000-12-18 | $28.88 | $28.88 | 505,000 | — | — |
| 2000-12-15 | $30.00 | $30.00 | 647,200 | — | — |
| 2000-12-14 | $32.63 | $32.63 | 247,600 | — | — |
| 2000-12-13 | $35.50 | $35.50 | 534,800 | — | — |
| 2000-12-12 | $36.81 | $36.81 | 351,400 | — | — |
| 2000-12-11 | $35.94 | $35.94 | 367,100 | — | — |
| 2000-12-08 | $34.38 | $34.38 | 421,400 | — | — |
| 2000-12-07 | $33.63 | $33.63 | 162,600 | — | — |
| 2000-12-06 | $34.75 | $34.75 | 239,000 | — | — |
| 2000-12-05 | $35.81 | $35.81 | 417,800 | — | — |
| 2000-12-04 | $32.31 | $32.31 | 256,100 | — | — |
| 2000-12-01 | $31.81 | $31.81 | 288,700 | — | — |
| 2000-11-30 | $31.19 | $31.19 | 359,300 | — | — |
| 2000-11-29 | $31.13 | $31.13 | 941,700 | — | — |
| 2000-11-28 | $34.69 | $34.69 | 608,600 | — | — |
| 2000-11-27 | $36.56 | $36.56 | 199,900 | — | — |
| 2000-11-24 | $35.19 | $35.19 | 130,500 | — | — |
| 2000-11-22 | $34.44 | $34.44 | 349,600 | — | — |
| 2000-11-21 | $36.38 | $36.37 | 206,700 | — | — |
| 2000-11-20 | $35.44 | $35.44 | 250,600 | — | — |
| 2000-11-17 | $36.19 | $36.19 | 147,500 | — | — |
| 2000-11-16 | $36.19 | $36.19 | 172,600 | — | — |
| 2000-11-15 | $37.38 | $37.38 | 272,000 | — | — |
| 2000-11-14 | $37.00 | $37.00 | 345,900 | — | — |
| 2000-11-13 | $33.94 | $33.94 | 355,000 | — | — |
| 2000-11-10 | $34.38 | $34.38 | 376,200 | — | — |
| 2000-11-09 | $35.94 | $35.94 | 495,600 | — | — |
| 2000-11-08 | $36.69 | $36.69 | 233,200 | — | — |
| 2000-11-07 | $36.75 | $36.75 | 322,600 | — | — |
| 2000-11-06 | $38.13 | $38.13 | 407,200 | — | — |
| 2000-11-03 | $37.56 | $37.56 | 782,000 | — | — |
| 2000-11-02 | $35.06 | $35.06 | 640,000 | — | — |
| 2000-11-01 | $33.44 | $33.44 | 892,100 | — | — |
| 2000-10-31 | $31.06 | $31.06 | 420,400 | — | — |
| 2000-10-30 | $29.63 | $29.63 | 312,800 | — | — |
| 2000-10-27 | $32.13 | $32.13 | 544,000 | — | — |
| 2000-10-26 | $29.31 | $29.31 | 429,700 | — | — |
| 2000-10-25 | $28.44 | $28.44 | 401,400 | — | — |
| 2000-10-24 | $29.63 | $29.63 | 422,700 | — | — |
| 2000-10-23 | $28.56 | $28.56 | 467,000 | — | — |
| 2000-10-20 | $27.38 | $27.38 | 318,700 | — | — |
| 2000-10-19 | $26.69 | $26.69 | 512,000 | — | — |
| 2000-10-18 | $25.81 | $25.81 | 386,200 | — | — |
| 2000-10-17 | $25.63 | $25.63 | 495,300 | — | — |
| 2000-10-16 | $26.00 | $26.00 | 460,700 | — | — |
| 2000-10-13 | $24.63 | $24.63 | 420,000 | — | — |
| 2000-10-12 | $22.75 | $22.75 | 491,600 | — | — |
| 2000-10-11 | $24.44 | $24.44 | 351,600 | — | — |
| 2000-10-10 | $26.13 | $26.12 | 486,900 | — | — |
| 2000-10-09 | $26.94 | $26.94 | 578,000 | — | — |
| 2000-10-06 | $25.25 | $25.25 | 805,000 | — | — |
| 2000-10-05 | $26.44 | $26.44 | 878,200 | — | — |
| 2000-10-04 | $25.19 | $25.19 | 808,000 | — | — |
| 2000-10-03 | $24.63 | $24.63 | 1,021,300 | — | — |
| 2000-10-02 | $26.63 | $26.63 | 750,500 | — | — |
| 2000-09-29 | $28.38 | $28.38 | 1,236,500 | — | — |
| 2000-09-28 | $30.00 | $30.00 | 3,286,000 | — | — |
| 2000-09-27 | $28.56 | $28.56 | 1,989,900 | — | — |
| 2000-09-26 | $31.00 | $31.00 | 1,202,600 | — | — |
| 2000-09-25 | $35.94 | $35.94 | 727,900 | — | — |
| 2000-09-22 | $35.25 | $35.25 | 715,900 | — | — |
| 2000-09-21 | $34.75 | $34.75 | 657,700 | — | — |
| 2000-09-20 | $40.31 | $40.31 | 168,200 | — | — |
| 2000-09-19 | $40.00 | $40.00 | 288,900 | — | — |
| 2000-09-18 | $39.31 | $39.31 | 454,500 | — | — |
| 2000-09-15 | $43.75 | $43.75 | 220,600 | — | — |
| 2000-09-14 | $44.94 | $44.94 | 310,200 | — | — |
| 2000-09-13 | $43.56 | $43.56 | 282,700 | — | — |
| 2000-09-12 | $46.19 | $46.19 | 337,600 | — | — |
| 2000-09-11 | $46.00 | $46.00 | 275,800 | — | — |
| 2000-09-08 | $45.31 | $45.31 | 150,200 | — | — |
| 2000-09-07 | $47.00 | $47.00 | 327,000 | — | — |
| 2000-09-06 | $46.81 | $46.81 | 337,400 | — | — |
| 2000-09-05 | $46.69 | $46.69 | 205,300 | — | — |
| 2000-09-01 | $47.06 | $47.06 | 246,100 | — | — |
| 2000-08-31 | $46.75 | $46.75 | 487,600 | — | — |
| 2000-08-30 | $45.50 | $45.50 | 695,200 | — | — |
| 2000-08-29 | $45.69 | $45.69 | 553,000 | — | — |
| 2000-08-28 | $42.88 | $42.88 | 414,900 | — | — |
| 2000-08-25 | $43.06 | $43.06 | 420,300 | — | — |
| 2000-08-24 | $43.44 | $43.44 | 781,800 | — | — |
| 2000-08-23 | $45.00 | $45.00 | 775,300 | — | — |
| 2000-08-22 | $38.38 | $38.38 | 243,000 | — | — |
| 2000-08-21 | $37.75 | $37.75 | 374,400 | — | — |
| 2000-08-18 | $36.69 | $36.69 | 244,300 | — | — |
| 2000-08-17 | $37.81 | $37.81 | 242,400 | — | — |
| 2000-08-16 | $37.50 | $37.50 | 159,200 | — | — |
| 2000-08-15 | $36.81 | $36.81 | 388,800 | — | — |
| 2000-08-14 | $38.50 | $38.50 | 331,900 | — | — |
| 2000-08-11 | $38.00 | $38.00 | 285,800 | — | — |
| 2000-08-10 | $37.88 | $37.88 | 597,400 | — | — |
| 2000-08-09 | $36.81 | $36.81 | 1,578,700 | — | — |
| 2000-08-08 | $40.94 | $40.94 | 309,400 | — | — |
| 2000-08-07 | $42.50 | $42.50 | 388,300 | — | — |
| 2000-08-04 | $41.94 | $41.94 | 537,300 | — | — |
| 2000-08-03 | $44.38 | $44.38 | 338,100 | — | — |
| 2000-08-02 | $45.13 | $45.13 | 519,600 | — | — |
| 2000-08-01 | $46.00 | $46.00 | 365,000 | — | — |
| 2000-07-31 | $45.75 | $45.75 | 387,600 | — | — |
| 2000-07-28 | $44.69 | $44.69 | 605,300 | — | — |
| 2000-07-27 | $44.75 | $44.75 | 560,700 | — | — |
| 2000-07-26 | $47.50 | $47.50 | 846,300 | — | — |
| 2000-07-25 | $45.94 | $45.94 | 699,500 | — | — |
| 2000-07-24 | $44.63 | $44.62 | 486,700 | — | — |
| 2000-07-21 | $43.81 | $43.81 | 574,700 | — | — |
| 2000-07-20 | $44.75 | $44.75 | 2,489,800 | — | — |
| 2000-07-19 | $42.94 | $42.94 | 1,299,800 | — | — |
| 2000-07-18 | $43.81 | $43.81 | 674,000 | — | — |
| 2000-07-17 | $43.69 | $43.69 | 701,200 | — | — |
| 2000-07-14 | $46.00 | $46.00 | 636,900 | — | — |
| 2000-07-13 | $47.31 | $47.31 | 390,700 | — | — |
| 2000-07-12 | $48.31 | $48.31 | 754,300 | — | — |
| 2000-07-11 | $45.25 | $45.25 | 2,169,400 | — | — |
| 2000-07-10 | $51.75 | $51.75 | 1,009,800 | — | — |
| 2000-07-07 | $56.75 | $56.75 | 308,700 | — | — |
| 2000-07-06 | $58.50 | $58.50 | 626,300 | — | — |
| 2000-07-05 | $58.13 | $58.13 | 802,400 | — | — |
| 2000-07-03 | $54.00 | $54.00 | 285,000 | — | — |
| 2000-06-30 | $55.00 | $55.00 | 2,420,100 | — | — |
| 2000-06-29 | $51.94 | $51.94 | 955,400 | — | — |
| 2000-06-28 | $55.25 | $55.25 | 896,200 | — | — |
| 2000-06-27 | $56.88 | $56.87 | 565,700 | — | — |
| 2000-06-26 | $57.00 | $57.00 | 299,000 | — | — |
| 2000-06-23 | $57.75 | $57.75 | 591,100 | — | — |
| 2000-06-22 | $57.81 | $57.81 | 340,300 | — | — |
| 2000-06-21 | $58.31 | $58.31 | 408,700 | — | — |
| 2000-06-20 | $59.69 | $59.69 | 522,200 | — | — |
| 2000-06-19 | $60.69 | $60.69 | 469,600 | — | — |
| 2000-06-16 | $62.06 | $62.06 | 841,900 | — | — |
| 2000-06-15 | $61.50 | $61.50 | 790,600 | — | — |
| 2000-06-14 | $58.56 | $58.56 | 420,200 | — | — |
| 2000-06-13 | $57.69 | $57.69 | 518,200 | — | — |
| 2000-06-12 | $57.94 | $57.94 | 602,300 | — | — |
| 2000-06-09 | $57.38 | $57.38 | 439,300 | — | — |
| 2000-06-08 | $57.31 | $57.31 | 1,206,200 | — | — |
| 2000-06-07 | $56.88 | $56.87 | 3,724,500 | — | — |
| 2000-06-06 | $53.00 | $53.00 | 834,800 | — | — |
| 2000-06-05 | $49.31 | $49.31 | 228,100 | — | — |
| 2000-06-02 | $49.63 | $49.63 | 343,500 | — | — |
| 2000-06-01 | $49.50 | $49.50 | 208,200 | — | — |
| 2000-05-31 | $49.00 | $49.00 | 482,300 | — | — |
| 2000-05-30 | $47.50 | $47.50 | 454,000 | — | — |
| 2000-05-26 | $44.94 | $44.94 | 232,700 | — | — |
| 2000-05-25 | $44.50 | $44.50 | 667,400 | — | — |
| 2000-05-24 | $43.94 | $43.94 | 883,300 | — | — |
| 2000-05-23 | $47.81 | $47.81 | 536,400 | — | — |
| 2000-05-22 | $50.44 | $50.44 | 382,900 | — | — |
| 2000-05-19 | $51.38 | $51.38 | 245,000 | — | — |
| 2000-05-18 | $52.69 | $52.69 | 231,200 | — | — |
| 2000-05-17 | $54.81 | $54.81 | 205,600 | — | — |
| 2000-05-16 | $54.06 | $54.06 | 374,600 | — | — |
| 2000-05-15 | $52.56 | $52.56 | 361,000 | — | — |
| 2000-05-12 | $52.75 | $52.75 | 573,500 | — | — |
| 2000-05-11 | $55.63 | $55.63 | 760,400 | — | — |
| 2000-05-10 | $49.44 | $49.44 | 537,200 | — | — |
| 2000-05-09 | $52.31 | $52.31 | 490,700 | — | — |
| 2000-05-08 | $52.81 | $52.81 | 503,800 | — | — |
| 2000-05-05 | $55.63 | $55.63 | 875,900 | — | — |
| 2000-05-04 | $52.63 | $52.63 | 1,430,600 | — | — |
| 2000-05-03 | $47.69 | $47.69 | 350,100 | — | — |
| 2000-05-02 | $49.19 | $49.19 | 420,800 | — | — |
| 2000-05-01 | $49.75 | $49.75 | 576,800 | — | — |
| 2000-04-28 | $46.44 | $46.44 | 638,900 | — | — |
| 2000-04-27 | $41.44 | $41.44 | 133,000 | — | — |
| 2000-04-26 | $40.25 | $40.25 | 168,500 | — | — |
| 2000-04-25 | $41.75 | $41.75 | 211,000 | — | — |
| 2000-04-24 | $39.50 | $39.50 | 288,900 | — | — |
| 2000-04-20 | $42.00 | $42.00 | 226,200 | — | — |
| 2000-04-19 | $41.00 | $41.00 | 288,900 | — | — |
| 2000-04-18 | $39.31 | $39.31 | 371,800 | — | — |
| 2000-04-17 | $37.38 | $37.38 | 587,300 | — | — |
| 2000-04-14 | $39.25 | $39.25 | 692,300 | — | — |
| 2000-04-13 | $40.25 | $40.25 | 347,100 | — | — |
| 2000-04-12 | $41.50 | $41.50 | 277,000 | — | — |
| 2000-04-11 | $40.00 | $40.00 | 419,600 | — | — |
| 2000-04-10 | $41.94 | $41.94 | 240,300 | — | — |
| 2000-04-07 | $40.79 | $40.79 | 524,850 | — | — |
| 2000-04-06 | $41.08 | $41.08 | 534,450 | — | — |
| 2000-04-05 | $39.25 | $39.25 | 826,800 | — | — |
| 2000-04-04 | $35.92 | $35.92 | 884,100 | — | — |
| 2000-04-03 | $42.00 | $42.00 | 467,250 | — | — |
| 2000-03-31 | $40.46 | $40.46 | 456,300 | — | — |
| 2000-03-30 | $40.00 | $40.00 | 648,600 | — | — |
| 2000-03-29 | $38.71 | $38.71 | 503,700 | — | — |
| 2000-03-28 | $40.00 | $40.00 | 538,050 | — | — |
| 2000-03-27 | $42.00 | $42.00 | 1,007,400 | — | — |
| 2000-03-24 | $43.33 | $43.33 | 516,300 | — | — |
| 2000-03-23 | $41.33 | $41.33 | 815,100 | — | — |
| 2000-03-22 | $37.67 | $37.67 | 495,150 | — | — |
| 2000-03-21 | $38.50 | $38.50 | 700,050 | — | — |
| 2000-03-20 | $39.08 | $39.08 | 415,650 | — | — |
| 2000-03-17 | $39.42 | $39.42 | 320,700 | — | — |
| 2000-03-16 | $38.63 | $38.63 | 642,450 | — | — |
| 2000-03-15 | $37.71 | $37.71 | 906,000 | — | — |
| 2000-03-14 | $36.63 | $36.63 | 743,700 | — | — |
| 2000-03-13 | $34.83 | $34.83 | 781,200 | — | — |
| 2000-03-10 | $33.83 | $33.83 | 811,800 | — | — |
| 2000-03-09 | $31.00 | $31.00 | 520,050 | — | — |
| 2000-03-08 | $31.25 | $31.25 | 366,900 | — | — |
| 2000-03-07 | $30.67 | $30.67 | 589,350 | — | — |
| 2000-03-06 | $30.50 | $30.50 | 185,400 | — | — |
| 2000-03-03 | $30.92 | $30.92 | 423,900 | — | — |
| 2000-03-02 | $31.33 | $31.33 | 1,221,450 | — | — |
| 2000-03-01 | $29.33 | $29.33 | 1,311,750 | — | — |
| 2000-02-29 | $27.00 | $27.00 | 462,900 | — | — |
| 2000-02-28 | $26.04 | $26.04 | 233,100 | — | — |
| 2000-02-25 | $25.92 | $25.92 | 272,100 | — | — |
| 2000-02-24 | $26.50 | $26.50 | 646,200 | — | — |
| 2000-02-23 | $26.88 | $26.88 | 1,294,050 | — | — |
| 2000-02-22 | $24.75 | $24.75 | 513,150 | — | — |
| 2000-02-18 | $23.54 | $23.54 | 286,050 | — | — |
| 2000-02-17 | $22.96 | $22.96 | 123,600 | — | — |
| 2000-02-16 | $23.00 | $23.00 | 138,300 | — | — |
| 2000-02-15 | $23.25 | $23.25 | 129,450 | — | — |
| 2000-02-14 | $23.42 | $23.42 | 143,400 | — | — |
| 2000-02-11 | $23.79 | $23.79 | 42,150 | — | — |
| 2000-02-10 | $24.00 | $24.00 | 94,500 | — | — |
| 2000-02-09 | $24.42 | $24.42 | 326,850 | — | — |
| 2000-02-08 | $23.92 | $23.92 | 204,150 | — | — |
| 2000-02-07 | $23.00 | $23.00 | 98,400 | — | — |
| 2000-02-04 | $22.75 | $22.75 | 178,350 | — | — |
| 2000-02-03 | $23.38 | $23.38 | 336,000 | — | — |
| 2000-02-02 | $23.25 | $23.25 | 413,550 | — | — |
| 2000-02-01 | $22.38 | $22.38 | 205,350 | — | — |
| 2000-01-31 | $21.83 | $21.83 | 61,200 | — | — |
| 2000-01-28 | $22.42 | $22.42 | 71,400 | — | — |
| 2000-01-27 | $22.75 | $22.75 | 77,550 | — | — |
| 2000-01-26 | $23.79 | $23.79 | 136,050 | — | — |
| 2000-01-25 | $23.79 | $23.79 | 202,050 | — | — |
| 2000-01-24 | $23.50 | $23.50 | 245,100 | — | — |
| 2000-01-21 | $23.50 | $23.50 | 477,000 | — | — |
| 2000-01-20 | $24.04 | $24.04 | 1,948,050 | — | — |
| 2000-01-19 | $19.88 | $19.87 | 124,050 | — | — |
| 2000-01-18 | $19.54 | $19.54 | 114,000 | — | — |
| 2000-01-14 | $20.25 | $20.25 | 233,700 | — | — |
| 2000-01-13 | $19.92 | $19.92 | 254,100 | — | — |
| 2000-01-12 | $19.83 | $19.83 | 130,650 | — | — |
| 2000-01-11 | $19.54 | $19.54 | 268,950 | — | — |
| 2000-01-10 | $18.71 | $18.71 | 92,250 | — | — |
| 2000-01-07 | $18.58 | $18.58 | 98,250 | — | — |
| 2000-01-06 | $18.67 | $18.67 | 159,900 | — | — |
| 2000-01-05 | $19.04 | $19.04 | 219,900 | — | — |
| 2000-01-04 | $18.75 | $18.75 | 246,450 | — | — |
| 2000-01-03 | $18.79 | $18.79 | 96,000 | — | — |