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
- 1996-06-28 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 | $37.11 | $37.11 | 83,243 | — | — |
| 2000-12-28 | $38.62 | $38.62 | 107,853 | — | — |
| 2000-12-27 | $38.08 | $38.08 | 135,818 | — | — |
| 2000-12-26 | $37.14 | $37.14 | 41,762 | — | — |
| 2000-12-22 | $37.81 | $37.81 | 159,216 | — | — |
| 2000-12-21 | $36.88 | $36.88 | 299,602 | — | — |
| 2000-12-20 | $37.41 | $37.41 | 255,324 | — | — |
| 2000-12-19 | $38.69 | $38.69 | 144,394 | — | — |
| 2000-12-18 | $38.35 | $38.35 | 149,335 | — | — |
| 2000-12-15 | $38.15 | $38.15 | 148,216 | — | — |
| 2000-12-14 | $39.42 | $39.42 | 42,507 | — | — |
| 2000-12-13 | $41.44 | $41.44 | 141,411 | — | — |
| 2000-12-12 | $42.11 | $42.11 | 142,344 | — | — |
| 2000-12-11 | $41.90 | $41.90 | 70,286 | — | — |
| 2000-12-08 | $39.83 | $39.83 | 63,015 | — | — |
| 2000-12-07 | $39.83 | $39.83 | 62,269 | — | — |
| 2000-12-06 | $37.95 | $37.95 | 113,260 | — | — |
| 2000-12-05 | $39.56 | $39.56 | 236,866 | — | — |
| 2000-12-04 | $38.62 | $38.62 | 65,532 | — | — |
| 2000-12-01 | $41.44 | $41.44 | 288,043 | — | — |
| 2000-11-30 | $37.08 | $37.08 | 234,443 | — | — |
| 2000-11-29 | $37.28 | $37.28 | 343,601 | — | — |
| 2000-11-28 | $35.27 | $35.27 | 119,598 | — | — |
| 2000-11-27 | $38.35 | $38.35 | 109,811 | — | — |
| 2000-11-24 | $36.27 | $36.27 | 162,758 | — | — |
| 2000-11-22 | $31.65 | $31.65 | 144,115 | — | — |
| 2000-11-21 | $33.66 | $33.66 | 143,462 | — | — |
| 2000-11-20 | $34.06 | $34.06 | 118,573 | — | — |
| 2000-11-17 | $34.19 | $34.19 | 192,029 | — | — |
| 2000-11-16 | $33.79 | $33.79 | 158,097 | — | — |
| 2000-11-15 | $36.21 | $36.21 | 292,890 | — | — |
| 2000-11-14 | $37.55 | $37.55 | 122,768 | — | — |
| 2000-11-13 | $35.27 | $35.27 | 208,621 | — | — |
| 2000-11-10 | $38.89 | $38.89 | 137,589 | — | — |
| 2000-11-09 | $41.30 | $41.30 | 131,810 | — | — |
| 2000-11-08 | $41.57 | $41.57 | 111,768 | — | — |
| 2000-11-07 | $42.64 | $42.64 | 75,320 | — | — |
| 2000-11-06 | $44.32 | $44.32 | 115,124 | — | — |
| 2000-11-03 | $45.99 | $45.99 | 29,270 | — | — |
| 2000-11-02 | $46.93 | $46.93 | 154,555 | — | — |
| 2000-11-01 | $46.13 | $46.13 | 279,560 | — | — |
| 2000-10-31 | $46.26 | $46.26 | 112,980 | — | — |
| 2000-10-30 | $45.06 | $45.06 | 144,208 | — | — |
| 2000-10-27 | $45.79 | $45.79 | 93,125 | — | — |
| 2000-10-26 | $44.85 | $44.85 | 126,776 | — | — |
| 2000-10-25 | $44.12 | $44.12 | 82,684 | — | — |
| 2000-10-24 | $42.84 | $42.84 | 280,492 | — | — |
| 2000-10-23 | $41.30 | $41.30 | 188,952 | — | — |
| 2000-10-20 | $41.57 | $41.57 | 160,801 | — | — |
| 2000-10-19 | $42.11 | $42.11 | 243,578 | — | — |
| 2000-10-18 | $40.50 | $40.50 | 276,391 | — | — |
| 2000-10-17 | $40.76 | $40.76 | 130,878 | — | — |
| 2000-10-16 | $41.30 | $41.30 | 110,090 | — | — |
| 2000-10-13 | $40.76 | $40.76 | 125,658 | — | — |
| 2000-10-12 | $37.28 | $37.28 | 245,722 | — | — |
| 2000-10-11 | $39.29 | $39.29 | 548,494 | — | — |
| 2000-10-10 | $42.71 | $42.71 | 588,577 | — | — |
| 2000-10-09 | $44.52 | $44.52 | 279,094 | — | — |
| 2000-10-06 | $47.07 | $47.07 | 125,378 | — | — |
| 2000-10-05 | $49.28 | $49.28 | 66,185 | — | — |
| 2000-10-04 | $49.21 | $49.21 | 87,718 | — | — |
| 2000-10-03 | $49.08 | $49.08 | 33,092 | — | — |
| 2000-10-02 | $48.88 | $48.88 | 50,804 | — | — |
| 2000-09-29 | $50.55 | $50.55 | 41,202 | — | — |
| 2000-09-28 | $51.96 | $51.96 | 59,007 | — | — |
| 2000-09-27 | $50.75 | $50.75 | 340,431 | — | — |
| 2000-09-26 | $48.94 | $48.94 | 282,170 | — | — |
| 2000-09-25 | $49.55 | $49.55 | 125,285 | — | — |
| 2000-09-22 | $49.21 | $49.21 | 189,325 | — | — |
| 2000-09-21 | $47.87 | $47.87 | 42,321 | — | — |
| 2000-09-20 | $47.20 | $47.20 | 249,544 | — | — |
| 2000-09-19 | $47.74 | $47.74 | 299,043 | — | — |
| 2000-09-18 | $47.74 | $47.74 | 282,823 | — | — |
| 2000-09-15 | $48.14 | $48.14 | 223,909 | — | — |
| 2000-09-14 | $49.15 | $49.15 | 47,168 | — | — |
| 2000-09-13 | $49.95 | $49.95 | 54,346 | — | — |
| 2000-09-12 | $49.48 | $49.48 | 320,762 | — | — |
| 2000-09-11 | $49.88 | $49.88 | 323,186 | — | — |
| 2000-09-08 | $51.22 | $51.22 | 383,125 | — | — |
| 2000-09-07 | $48.54 | $48.54 | 229,968 | — | — |
| 2000-09-06 | $47.27 | $47.27 | 99,650 | — | — |
| 2000-09-05 | $49.48 | $49.48 | 235,375 | — | — |
| 2000-09-01 | $51.43 | $51.43 | 368,770 | — | — |
| 2000-08-31 | $51.22 | $51.22 | 303,051 | — | — |
| 2000-08-30 | $49.75 | $49.75 | 248,332 | — | — |
| 2000-08-29 | $49.75 | $49.75 | 159,123 | — | — |
| 2000-08-28 | $49.61 | $49.61 | 107,760 | — | — |
| 2000-08-25 | $52.36 | $52.36 | 130,878 | — | — |
| 2000-08-24 | $52.57 | $52.57 | 274,526 | — | — |
| 2000-08-23 | $49.35 | $49.35 | 484,919 | — | — |
| 2000-08-22 | $51.22 | $51.22 | 407,641 | — | — |
| 2000-08-21 | $53.10 | $53.10 | 680,024 | — | — |
| 2000-08-18 | $55.25 | $55.25 | 126,403 | — | — |
| 2000-08-17 | $55.98 | $55.98 | 203,401 | — | — |
| 2000-08-16 | $54.71 | $54.71 | 61,990 | — | — |
| 2000-08-15 | $54.04 | $54.04 | 206,198 | — | — |
| 2000-08-14 | $53.77 | $53.77 | 213,096 | — | — |
| 2000-08-11 | $54.17 | $54.17 | 210,859 | — | — |
| 2000-08-10 | $52.57 | $52.57 | 203,588 | — | — |
| 2000-08-09 | $51.09 | $51.09 | 76,066 | — | — |
| 2000-08-08 | $53.37 | $53.37 | 273,501 | — | — |
| 2000-08-07 | $52.70 | $52.70 | 578,789 | — | — |
| 2000-08-04 | $52.30 | $52.30 | 56,210 | — | — |
| 2000-08-03 | $51.22 | $51.22 | 143,369 | — | — |
| 2000-08-02 | $50.69 | $50.69 | 489,393 | — | — |
| 2000-08-01 | $51.36 | $51.36 | 199,952 | — | — |
| 2000-07-31 | $53.37 | $53.37 | 299,136 | — | — |
| 2000-07-28 | $48.34 | $48.34 | 559,586 | — | — |
| 2000-07-27 | $55.98 | $55.98 | 59,380 | — | — |
| 2000-07-26 | $56.86 | $56.86 | 141,225 | — | — |
| 2000-07-25 | $56.45 | $56.45 | 95,175 | — | — |
| 2000-07-24 | $57.66 | $57.66 | 107,294 | — | — |
| 2000-07-21 | $57.12 | $57.12 | 130,412 | — | — |
| 2000-07-20 | $57.95 | $57.95 | 132,556 | — | — |
| 2000-07-19 | $55.78 | $55.78 | 206,664 | — | — |
| 2000-07-18 | $60.68 | $60.68 | 459,377 | — | — |
| 2000-07-17 | $61.55 | $61.55 | 491,071 | — | — |
| 2000-07-14 | $56.32 | $56.32 | 244,417 | — | — |
| 2000-07-13 | $54.11 | $54.11 | 318,432 | — | — |
| 2000-07-12 | $54.71 | $54.71 | 221,485 | — | — |
| 2000-07-11 | $52.21 | $52.21 | 650,660 | — | — |
| 2000-07-10 | $57.12 | $57.12 | 495,173 | — | — |
| 2000-07-07 | $53.13 | $53.13 | 416,870 | — | — |
| 2000-07-06 | $51.53 | $51.53 | 175,995 | — | — |
| 2000-07-05 | $50.17 | $50.17 | 100,675 | — | — |
| 2000-07-03 | $48.83 | $48.83 | 170,775 | — | — |
| 2000-06-30 | $46.66 | $46.66 | 156,233 | — | — |
| 2000-06-29 | $46.53 | $46.53 | 115,217 | — | — |
| 2000-06-28 | $46.04 | $46.04 | 291,958 | — | — |
| 2000-06-27 | $44.57 | $44.57 | 340,804 | — | — |
| 2000-06-26 | $46.20 | $46.20 | 396,362 | — | — |
| 2000-06-23 | $49.25 | $49.25 | 100,675 | — | — |
| 2000-06-22 | $50.15 | $50.15 | 146,166 | — | — |
| 2000-06-21 | $52.40 | $52.40 | 310,975 | — | — |
| 2000-06-20 | $52.50 | $52.50 | 335,584 | — | — |
| 2000-06-19 | $48.94 | $48.94 | 167,792 | — | — |
| 2000-06-16 | $47.13 | $47.13 | 164,436 | — | — |
| 2000-06-15 | $45.63 | $45.63 | 187,554 | — | — |
| 2000-06-14 | $44.60 | $44.60 | 171,148 | — | — |
| 2000-06-13 | $45.39 | $45.39 | 177,114 | — | — |
| 2000-06-12 | $45.09 | $45.09 | 71,964 | — | — |
| 2000-06-09 | $44.79 | $44.79 | 93,591 | — | — |
| 2000-06-08 | $43.58 | $43.58 | 89,116 | — | — |
| 2000-06-07 | $44.29 | $44.29 | 65,252 | — | — |
| 2000-06-06 | $43.48 | $43.48 | 396,735 | — | — |
| 2000-06-05 | $43.51 | $43.51 | 212,909 | — | — |
| 2000-06-02 | $43.97 | $43.97 | 301,653 | — | — |
| 2000-06-01 | $42.37 | $42.37 | 165,928 | — | — |
| 2000-05-31 | $40.87 | $40.87 | 104,777 | — | — |
| 2000-05-30 | $39.83 | $39.83 | 320,669 | — | — |
| 2000-05-26 | $36.61 | $36.61 | 149,521 | — | — |
| 2000-05-25 | $34.06 | $34.06 | 228,197 | — | — |
| 2000-05-24 | $35.94 | $35.94 | 493,681 | — | — |
| 2000-05-23 | $35.80 | $35.80 | 149,521 | — | — |
| 2000-05-22 | $35.87 | $35.87 | 294,195 | — | — |
| 2000-05-19 | $37.01 | $37.01 | 53,321 | — | — |
| 2000-05-18 | $37.28 | $37.28 | 120,437 | — | — |
| 2000-05-17 | $39.42 | $39.42 | 215,892 | — | — |
| 2000-05-16 | $40.76 | $40.76 | 285,992 | — | — |
| 2000-05-15 | $38.62 | $38.62 | 343,042 | — | — |
| 2000-05-12 | $38.22 | $38.22 | 190,910 | — | — |
| 2000-05-11 | $37.75 | $37.75 | 261,756 | — | — |
| 2000-05-10 | $36.24 | $36.24 | 367,278 | — | — |
| 2000-05-09 | $40.23 | $40.23 | 350,872 | — | — |
| 2000-05-08 | $42.11 | $42.11 | 130,505 | — | — |
| 2000-05-05 | $41.97 | $41.97 | 117,082 | — | — |
| 2000-05-04 | $41.60 | $41.60 | 346,024 | — | — |
| 2000-05-03 | $39.02 | $39.02 | 235,282 | — | — |
| 2000-05-02 | $39.66 | $39.66 | 130,132 | — | — |
| 2000-05-01 | $39.99 | $39.99 | 177,860 | — | — |
| 2000-04-28 | $38.92 | $38.92 | 142,064 | — | — |
| 2000-04-27 | $38.08 | $38.08 | 196,503 | — | — |
| 2000-04-26 | $38.52 | $38.52 | 288,229 | — | — |
| 2000-04-25 | $40.16 | $40.16 | 512,698 | — | — |
| 2000-04-24 | $37.01 | $37.01 | 442,225 | — | — |
| 2000-04-20 | $37.55 | $37.55 | 155,487 | — | — |
| 2000-04-19 | $37.41 | $37.41 | 166,673 | — | — |
| 2000-04-18 | $35.67 | $35.67 | 1,462,401 | — | — |
| 2000-04-17 | $33.76 | $33.76 | 713,675 | — | — |
| 2000-04-14 | $31.91 | $31.91 | 654,762 | — | — |
| 2000-04-13 | $36.34 | $36.34 | 577,577 | — | — |
| 2000-04-12 | $34.60 | $34.60 | 368,397 | — | — |
| 2000-04-11 | $40.23 | $40.23 | 199,486 | — | — |
| 2000-04-10 | $41.77 | $41.77 | 131,251 | — | — |
| 2000-04-07 | $45.59 | $45.59 | 1,108,546 | — | — |
| 2000-04-06 | $42.68 | $42.68 | 312,839 | — | — |
| 2000-04-05 | $37.71 | $37.71 | 791,233 | — | — |
| 2000-04-04 | $31.38 | $31.38 | 620,085 | — | — |
| 2000-04-03 | $34.70 | $34.70 | 330,364 | — | — |
| 2000-03-31 | $36.47 | $36.47 | 428,429 | — | — |
| 2000-03-30 | $37.55 | $37.55 | 365,414 | — | — |
| 2000-03-29 | $42.37 | $42.37 | 378,464 | — | — |
| 2000-03-28 | $44.39 | $44.39 | 195,757 | — | — |
| 2000-03-27 | $45.32 | $45.32 | 171,521 | — | — |
| 2000-03-24 | $46.66 | $46.66 | 150,267 | — | — |
| 2000-03-23 | $46.73 | $46.73 | 353,855 | — | — |
| 2000-03-22 | $50.02 | $50.02 | 229,689 | — | — |
| 2000-03-21 | $47.64 | $47.64 | 910,551 | — | — |
| 2000-03-20 | $48.31 | $48.31 | 608,526 | — | — |
| 2000-03-17 | $47.74 | $47.74 | 472,801 | — | — |
| 2000-03-16 | $45.31 | $45.31 | 772,962 | — | — |
| 2000-03-15 | $43.71 | $43.71 | 1,411,317 | — | — |
| 2000-03-14 | $50.99 | $50.99 | 1,817,001 | — | — |
| 2000-03-13 | $56.19 | $56.19 | 544,392 | — | — |
| 2000-03-10 | $59.54 | $59.54 | 870,281 | — | — |
| 2000-03-09 | $53.24 | $53.24 | 667,812 | — | — |
| 2000-03-08 | $51.22 | $51.22 | 747,234 | — | — |
| 2000-03-07 | $52.10 | $52.10 | 596,967 | — | — |
| 2000-03-06 | $51.63 | $51.63 | 446,327 | — | — |
| 2000-03-03 | $46.66 | $46.66 | 475,038 | — | — |
| 2000-03-02 | $45.06 | $45.06 | 342,296 | — | — |
| 2000-03-01 | $44.50 | $44.50 | 394,125 | — | — |
| 2000-02-29 | $46.80 | $46.80 | 366,160 | — | — |
| 2000-02-28 | $49.08 | $49.08 | 498,156 | — | — |
| 2000-02-25 | $49.88 | $49.88 | 602,187 | — | — |
| 2000-02-24 | $48.68 | $48.68 | 450,056 | — | — |
| 2000-02-23 | $46.93 | $46.93 | 432,903 | — | — |
| 2000-02-22 | $43.21 | $43.21 | 789,368 | — | — |
| 2000-02-18 | $41.57 | $41.57 | 668,931 | — | — |
| 2000-02-17 | $36.89 | $36.89 | 327,008 | — | — |
| 2000-02-16 | $34.60 | $34.60 | 210,299 | — | — |
| 2000-02-15 | $34.33 | $34.33 | 148,776 | — | — |
| 2000-02-14 | $34.32 | $34.32 | 101,794 | — | — |
| 2000-02-11 | $35.13 | $35.13 | 212,164 | — | — |
| 2000-02-10 | $34.60 | $34.60 | 313,212 | — | — |
| 2000-02-09 | $35.13 | $35.13 | 176,741 | — | — |
| 2000-02-08 | $37.55 | $37.55 | 374,736 | — | — |
| 2000-02-07 | $36.61 | $36.61 | 582,052 | — | — |
| 2000-02-04 | $35.87 | $35.87 | 262,874 | — | — |
| 2000-02-03 | $34.70 | $34.70 | 149,148 | — | — |
| 2000-02-02 | $30.98 | $30.98 | 110,370 | — | — |
| 2000-02-01 | $30.57 | $30.57 | 112,234 | — | — |
| 2000-01-31 | $26.52 | $26.52 | 220,367 | — | — |
| 2000-01-28 | $29.23 | $29.23 | 200,978 | — | — |
| 2000-01-27 | $32.32 | $32.32 | 134,979 | — | — |
| 2000-01-26 | $32.72 | $32.72 | 153,996 | — | — |
| 2000-01-25 | $33.26 | $33.26 | 331,482 | — | — |
| 2000-01-24 | $34.60 | $34.60 | 787,504 | — | — |
| 2000-01-21 | $32.45 | $32.45 | 324,771 | — | — |
| 2000-01-20 | $29.90 | $29.90 | 290,840 | — | — |
| 2000-01-19 | $28.86 | $28.86 | 429,175 | — | — |
| 2000-01-18 | $28.16 | $28.16 | 280,772 | — | — |
| 2000-01-14 | $27.07 | $27.07 | 249,824 | — | — |
| 2000-01-13 | $25.81 | $25.81 | 103,658 | — | — |
| 2000-01-12 | $25.44 | $25.44 | 446,327 | — | — |
| 2000-01-11 | $25.98 | $25.98 | 783,402 | — | — |
| 2000-01-10 | $26.82 | $26.82 | 441,107 | — | — |
| 2000-01-07 | $21.46 | $21.46 | 97,692 | — | — |
| 2000-01-06 | $20.18 | $20.18 | 57,422 | — | — |
| 2000-01-05 | $20.78 | $20.78 | 122,675 | — | — |
| 2000-01-04 | $20.25 | $20.25 | 53,693 | — | — |
| 2000-01-03 | $21.99 | $21.99 | 83,150 | — | — |