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
- 1993-04-28 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 | $26.45 | $29.90 | 728,900 | — | — |
| 2000-12-28 | $27.19 | $30.74 | 1,903,600 | — | — |
| 2000-12-27 | $23.65 | $26.74 | 350,800 | — | — |
| 2000-12-26 | $23.02 | $26.03 | 203,300 | — | — |
| 2000-12-22 | $23.95 | $27.08 | 721,200 | — | — |
| 2000-12-21 | $21.80 | $24.65 | 410,100 | — | — |
| 2000-12-20 | $21.46 | $24.26 | 421,400 | — | — |
| 2000-12-19 | $22.62 | $25.57 | 367,400 | — | — |
| 2000-12-18 | $22.80 | $25.78 | 267,100 | — | — |
| 2000-12-15 | $22.75 | $25.72 | 243,800 | — | — |
| 2000-12-14 | $22.85 | $25.69 | 328,700 | — | — |
| 2000-12-13 | $23.52 | $26.44 | 205,600 | — | — |
| 2000-12-12 | $23.27 | $26.16 | 299,200 | — | — |
| 2000-12-11 | $23.99 | $26.97 | 473,500 | — | — |
| 2000-12-08 | $24.70 | $27.77 | 966,400 | — | — |
| 2000-12-07 | $22.21 | $24.97 | 894,100 | — | — |
| 2000-12-06 | $21.65 | $24.34 | 623,100 | — | — |
| 2000-12-05 | $20.89 | $23.48 | 489,200 | — | — |
| 2000-12-04 | $20.50 | $23.05 | 531,200 | — | — |
| 2000-12-01 | $20.35 | $22.88 | 202,000 | — | — |
| 2000-11-30 | $19.82 | $22.28 | 263,900 | — | — |
| 2000-11-29 | $20.61 | $23.17 | 820,600 | — | — |
| 2000-11-28 | $19.90 | $22.37 | 314,900 | — | — |
| 2000-11-27 | $19.95 | $22.43 | 304,800 | — | — |
| 2000-11-24 | $19.25 | $21.64 | 190,900 | — | — |
| 2000-11-22 | $18.80 | $21.13 | 322,500 | — | — |
| 2000-11-21 | $18.97 | $21.33 | 847,100 | — | — |
| 2000-11-20 | $19.00 | $21.36 | 695,800 | — | — |
| 2000-11-17 | $19.42 | $21.83 | 952,800 | — | — |
| 2000-11-16 | $20.29 | $22.81 | 94,700 | — | — |
| 2000-11-15 | $20.38 | $22.91 | 242,500 | — | — |
| 2000-11-14 | $21.00 | $23.61 | 845,300 | — | — |
| 2000-11-13 | $20.54 | $23.09 | 258,600 | — | — |
| 2000-11-10 | $20.49 | $23.03 | 781,100 | — | — |
| 2000-11-09 | $21.51 | $24.18 | 894,900 | — | — |
| 2000-11-08 | $22.06 | $24.80 | 384,200 | — | — |
| 2000-11-07 | $22.20 | $24.96 | 195,600 | — | — |
| 2000-11-06 | $21.99 | $24.72 | 389,600 | — | — |
| 2000-11-03 | $22.00 | $24.73 | 462,500 | — | — |
| 2000-11-02 | $22.20 | $24.96 | 297,800 | — | — |
| 2000-11-01 | $21.48 | $24.15 | 476,300 | — | — |
| 2000-10-31 | $22.50 | $25.29 | 1,487,100 | — | — |
| 2000-10-30 | $20.60 | $23.16 | 531,600 | — | — |
| 2000-10-27 | $20.05 | $22.54 | 740,700 | — | — |
| 2000-10-26 | $20.26 | $22.78 | 810,000 | — | — |
| 2000-10-25 | $20.46 | $23.00 | 438,000 | — | — |
| 2000-10-24 | $21.00 | $23.61 | 1,436,800 | — | — |
| 2000-10-23 | $21.15 | $23.78 | 446,500 | — | — |
| 2000-10-20 | $21.15 | $23.78 | 713,900 | — | — |
| 2000-10-19 | $22.00 | $24.73 | 907,800 | — | — |
| 2000-10-18 | $21.90 | $24.62 | 911,600 | — | — |
| 2000-10-17 | $21.35 | $24.00 | 1,407,300 | — | — |
| 2000-10-16 | $22.07 | $24.81 | 932,700 | — | — |
| 2000-10-13 | $23.51 | $26.43 | 386,500 | — | — |
| 2000-10-12 | $23.35 | $26.25 | 985,500 | — | — |
| 2000-10-11 | $24.79 | $27.87 | 608,000 | — | — |
| 2000-10-10 | $25.31 | $28.45 | 318,400 | — | — |
| 2000-10-09 | $26.06 | $29.30 | 212,700 | — | — |
| 2000-10-06 | $26.27 | $29.53 | 283,900 | — | — |
| 2000-10-05 | $25.75 | $28.95 | 277,900 | — | — |
| 2000-10-04 | $25.50 | $28.67 | 259,700 | — | — |
| 2000-10-03 | $25.74 | $28.94 | 223,800 | — | — |
| 2000-10-02 | $25.24 | $28.37 | 130,600 | — | — |
| 2000-09-29 | $25.74 | $28.94 | 388,600 | — | — |
| 2000-09-28 | $25.16 | $28.28 | 438,400 | — | — |
| 2000-09-27 | $24.15 | $27.15 | 228,200 | — | — |
| 2000-09-26 | $24.12 | $27.12 | 186,400 | — | — |
| 2000-09-25 | $24.40 | $27.43 | 353,500 | — | — |
| 2000-09-22 | $25.00 | $28.10 | 809,300 | — | — |
| 2000-09-21 | $25.19 | $28.32 | 1,492,100 | — | — |
| 2000-09-20 | $22.75 | $25.57 | 278,100 | — | — |
| 2000-09-19 | $23.00 | $25.86 | 462,100 | — | — |
| 2000-09-18 | $23.94 | $26.91 | 830,300 | — | — |
| 2000-09-15 | $24.50 | $27.54 | 1,380,000 | — | — |
| 2000-09-14 | $22.75 | $25.57 | 296,800 | — | — |
| 2000-09-13 | $22.50 | $25.15 | 85,500 | — | — |
| 2000-09-12 | $22.56 | $25.22 | 93,200 | — | — |
| 2000-09-11 | $22.63 | $25.29 | 244,300 | — | — |
| 2000-09-08 | $22.69 | $25.36 | 164,200 | — | — |
| 2000-09-07 | $22.56 | $25.22 | 202,300 | — | — |
| 2000-09-06 | $23.44 | $26.20 | 276,000 | — | — |
| 2000-09-05 | $22.75 | $25.43 | 296,300 | — | — |
| 2000-09-01 | $22.94 | $25.64 | 181,700 | — | — |
| 2000-08-31 | $22.88 | $25.57 | 670,700 | — | — |
| 2000-08-30 | $22.19 | $24.80 | 887,200 | — | — |
| 2000-08-29 | $23.31 | $26.06 | 193,200 | — | — |
| 2000-08-28 | $23.44 | $26.20 | 279,900 | — | — |
| 2000-08-25 | $23.31 | $26.06 | 649,900 | — | — |
| 2000-08-24 | $24.00 | $26.82 | 450,700 | — | — |
| 2000-08-23 | $24.88 | $27.80 | 225,200 | — | — |
| 2000-08-22 | $25.19 | $28.15 | 322,800 | — | — |
| 2000-08-21 | $25.19 | $28.15 | 460,700 | — | — |
| 2000-08-18 | $24.56 | $27.45 | 519,100 | — | — |
| 2000-08-17 | $24.31 | $27.17 | 454,600 | — | — |
| 2000-08-16 | $24.81 | $27.73 | 350,400 | — | — |
| 2000-08-15 | $25.25 | $28.22 | 472,900 | — | — |
| 2000-08-14 | $25.56 | $28.57 | 897,300 | — | — |
| 2000-08-11 | $25.06 | $28.01 | 762,000 | — | — |
| 2000-08-10 | $24.00 | $26.82 | 960,800 | — | — |
| 2000-08-09 | $22.38 | $25.01 | 780,900 | — | — |
| 2000-08-08 | $21.19 | $23.68 | 579,500 | — | — |
| 2000-08-07 | $20.06 | $22.42 | 598,000 | — | — |
| 2000-08-04 | $20.25 | $22.63 | 378,000 | — | — |
| 2000-08-03 | $19.56 | $21.86 | 170,700 | — | — |
| 2000-08-02 | $19.63 | $21.93 | 172,700 | — | — |
| 2000-08-01 | $20.00 | $22.35 | 255,600 | — | — |
| 2000-07-31 | $19.88 | $22.21 | 299,100 | — | — |
| 2000-07-28 | $19.63 | $21.93 | 891,600 | — | — |
| 2000-07-27 | $20.13 | $22.49 | 151,500 | — | — |
| 2000-07-26 | $20.06 | $22.42 | 744,000 | — | — |
| 2000-07-25 | $19.94 | $22.28 | 630,200 | — | — |
| 2000-07-24 | $19.13 | $21.38 | 429,900 | — | — |
| 2000-07-21 | $19.44 | $21.72 | 404,000 | — | — |
| 2000-07-20 | $19.25 | $21.52 | 213,100 | — | — |
| 2000-07-19 | $19.13 | $21.38 | 235,900 | — | — |
| 2000-07-18 | $19.25 | $21.52 | 252,300 | — | — |
| 2000-07-17 | $19.31 | $21.59 | 187,600 | — | — |
| 2000-07-14 | $19.88 | $22.21 | 364,000 | — | — |
| 2000-07-13 | $19.94 | $22.28 | 714,900 | — | — |
| 2000-07-12 | $20.50 | $22.91 | 558,800 | — | — |
| 2000-07-11 | $19.81 | $22.14 | 248,600 | — | — |
| 2000-07-10 | $19.94 | $22.28 | 241,400 | — | — |
| 2000-07-07 | $20.25 | $22.63 | 435,000 | — | — |
| 2000-07-06 | $20.13 | $22.49 | 266,000 | — | — |
| 2000-07-05 | $19.50 | $21.79 | 336,300 | — | — |
| 2000-07-03 | $19.06 | $21.31 | 160,300 | — | — |
| 2000-06-30 | $18.50 | $20.68 | 1,044,500 | — | — |
| 2000-06-29 | $18.88 | $21.10 | 533,100 | — | — |
| 2000-06-28 | $18.88 | $21.10 | 1,374,700 | — | — |
| 2000-06-27 | $18.88 | $21.10 | 1,583,100 | — | — |
| 2000-06-26 | $17.63 | $19.70 | 798,000 | — | — |
| 2000-06-23 | $17.25 | $19.28 | 933,900 | — | — |
| 2000-06-22 | $17.69 | $19.77 | 1,551,600 | — | — |
| 2000-06-21 | $17.94 | $20.05 | 3,186,600 | — | — |
| 2000-06-20 | $18.56 | $20.75 | 2,218,500 | — | — |
| 2000-06-19 | $21.06 | $23.54 | 517,600 | — | — |
| 2000-06-16 | $21.06 | $23.54 | 425,400 | — | — |
| 2000-06-15 | $21.38 | $23.89 | 392,000 | — | — |
| 2000-06-14 | $21.00 | $23.47 | 803,000 | — | — |
| 2000-06-13 | $21.00 | $23.47 | 1,127,200 | — | — |
| 2000-06-12 | $22.13 | $24.73 | 418,000 | — | — |
| 2000-06-09 | $22.75 | $25.43 | 344,000 | — | — |
| 2000-06-08 | $22.94 | $25.64 | 245,400 | — | — |
| 2000-06-07 | $22.94 | $25.64 | 409,500 | — | — |
| 2000-06-06 | $22.88 | $25.57 | 403,700 | — | — |
| 2000-06-05 | $23.50 | $26.27 | 272,000 | — | — |
| 2000-06-02 | $24.19 | $26.91 | 606,900 | — | — |
| 2000-06-01 | $23.63 | $26.29 | 536,400 | — | — |
| 2000-05-31 | $24.63 | $27.40 | 492,400 | — | — |
| 2000-05-30 | $24.75 | $27.54 | 1,025,300 | — | — |
| 2000-05-26 | $23.25 | $25.87 | 369,300 | — | — |
| 2000-05-25 | $22.88 | $25.45 | 424,200 | — | — |
| 2000-05-24 | $22.88 | $25.45 | 679,800 | — | — |
| 2000-05-23 | $22.88 | $25.45 | 168,100 | — | — |
| 2000-05-22 | $23.25 | $25.87 | 207,000 | — | — |
| 2000-05-19 | $24.00 | $26.70 | 597,100 | — | — |
| 2000-05-18 | $24.38 | $27.12 | 885,100 | — | — |
| 2000-05-17 | $23.75 | $26.42 | 227,700 | — | — |
| 2000-05-16 | $24.38 | $27.12 | 457,000 | — | — |
| 2000-05-15 | $23.50 | $26.15 | 362,800 | — | — |
| 2000-05-12 | $23.00 | $25.59 | 596,600 | — | — |
| 2000-05-11 | $22.50 | $25.03 | 271,700 | — | — |
| 2000-05-10 | $22.44 | $24.96 | 211,700 | — | — |
| 2000-05-09 | $22.69 | $25.24 | 599,800 | — | — |
| 2000-05-08 | $23.00 | $25.59 | 275,100 | — | — |
| 2000-05-05 | $23.06 | $25.66 | 328,200 | — | — |
| 2000-05-04 | $23.94 | $26.63 | 840,500 | — | — |
| 2000-05-03 | $22.94 | $25.52 | 1,667,200 | — | — |
| 2000-05-02 | $21.44 | $23.85 | 999,400 | — | — |
| 2000-05-01 | $21.00 | $23.36 | 1,033,400 | — | — |
| 2000-04-28 | $20.81 | $23.16 | 901,700 | — | — |
| 2000-04-27 | $21.00 | $23.36 | 1,473,100 | — | — |
| 2000-04-26 | $21.44 | $23.85 | 1,044,300 | — | — |
| 2000-04-25 | $21.94 | $24.41 | 1,724,600 | — | — |
| 2000-04-24 | $22.56 | $25.10 | 1,161,800 | — | — |
| 2000-04-20 | $24.50 | $27.26 | 647,900 | — | — |
| 2000-04-19 | $24.50 | $27.26 | 302,700 | — | — |
| 2000-04-18 | $23.75 | $26.42 | 1,006,100 | — | — |
| 2000-04-17 | $23.75 | $26.42 | 335,900 | — | — |
| 2000-04-14 | $23.00 | $25.59 | 466,700 | — | — |
| 2000-04-13 | $25.06 | $27.88 | 495,200 | — | — |
| 2000-04-12 | $24.75 | $27.54 | 346,000 | — | — |
| 2000-04-11 | $25.00 | $27.81 | 477,000 | — | — |
| 2000-04-10 | $25.88 | $28.79 | 1,019,200 | — | — |
| 2000-04-07 | $26.06 | $29.00 | 1,130,600 | — | — |
| 2000-04-06 | $26.06 | $29.00 | 801,600 | — | — |
| 2000-04-05 | $26.00 | $28.93 | 836,800 | — | — |
| 2000-04-04 | $26.44 | $29.41 | 657,800 | — | — |
| 2000-04-03 | $26.50 | $29.48 | 691,200 | — | — |
| 2000-03-31 | $28.00 | $31.15 | 599,800 | — | — |
| 2000-03-30 | $29.50 | $32.82 | 325,200 | — | — |
| 2000-03-29 | $30.00 | $33.38 | 322,200 | — | — |
| 2000-03-28 | $30.75 | $34.21 | 465,200 | — | — |
| 2000-03-27 | $30.94 | $34.42 | 557,000 | — | — |
| 2000-03-24 | $30.75 | $34.21 | 754,400 | — | — |
| 2000-03-23 | $30.56 | $34.00 | 907,700 | — | — |
| 2000-03-22 | $29.88 | $33.24 | 496,500 | — | — |
| 2000-03-21 | $30.00 | $33.38 | 555,900 | — | — |
| 2000-03-20 | $28.38 | $31.57 | 764,600 | — | — |
| 2000-03-17 | $28.69 | $31.92 | 1,509,700 | — | — |
| 2000-03-16 | $31.50 | $35.05 | 2,289,300 | — | — |
| 2000-03-15 | $27.00 | $30.04 | 2,120,300 | — | — |
| 2000-03-14 | $26.00 | $28.93 | 742,800 | — | — |
| 2000-03-13 | $26.13 | $29.07 | 398,300 | — | — |
| 2000-03-10 | $26.88 | $29.90 | 251,700 | — | — |
| 2000-03-09 | $27.50 | $30.60 | 686,500 | — | — |
| 2000-03-08 | $26.80 | $29.81 | 812,500 | — | — |
| 2000-03-07 | $27.75 | $30.87 | 690,200 | — | — |
| 2000-03-06 | $29.00 | $32.27 | 1,504,300 | — | — |
| 2000-03-03 | $29.00 | $32.27 | 3,509,500 | — | — |
| 2000-03-02 | $28.38 | $31.57 | 3,086,100 | — | — |
| 2000-03-01 | $29.38 | $32.68 | 4,187,500 | — | — |
| 2000-02-29 | $35.38 | $39.36 | 2,141,500 | — | — |
| 2000-02-28 | $33.94 | $37.76 | 1,376,400 | — | — |
| 2000-02-25 | $33.94 | $37.64 | 683,200 | — | — |
| 2000-02-24 | $34.50 | $38.26 | 303,400 | — | — |
| 2000-02-23 | $36.69 | $40.69 | 267,000 | — | — |
| 2000-02-22 | $37.06 | $41.10 | 350,600 | — | — |
| 2000-02-18 | $36.50 | $40.48 | 407,000 | — | — |
| 2000-02-17 | $37.69 | $41.79 | 808,600 | — | — |
| 2000-02-16 | $37.25 | $41.31 | 1,290,000 | — | — |
| 2000-02-15 | $37.44 | $41.52 | 3,512,600 | — | — |
| 2000-02-14 | $36.50 | $40.48 | 2,773,600 | — | — |
| 2000-02-11 | $41.75 | $46.30 | 680,500 | — | — |
| 2000-02-10 | $45.00 | $49.90 | 262,000 | — | — |
| 2000-02-09 | $45.00 | $49.90 | 479,800 | — | — |
| 2000-02-08 | $45.00 | $49.90 | 949,300 | — | — |
| 2000-02-07 | $44.69 | $49.56 | 553,200 | — | — |
| 2000-02-04 | $47.69 | $52.88 | 167,900 | — | — |
| 2000-02-03 | $48.19 | $53.44 | 379,200 | — | — |
| 2000-02-02 | $46.94 | $52.05 | 656,100 | — | — |
| 2000-02-01 | $47.38 | $52.54 | 829,200 | — | — |
| 2000-01-31 | $49.44 | $54.83 | 1,349,300 | — | — |
| 2000-01-28 | $51.38 | $56.97 | 930,400 | — | — |
| 2000-01-27 | $53.75 | $59.61 | 772,500 | — | — |
| 2000-01-26 | $55.00 | $60.99 | 1,744,500 | — | — |
| 2000-01-25 | $52.44 | $58.15 | 1,942,200 | — | — |
| 2000-01-24 | $52.25 | $57.94 | 571,900 | — | — |
| 2000-01-21 | $53.75 | $59.61 | 528,300 | — | — |
| 2000-01-20 | $54.75 | $60.72 | 268,300 | — | — |
| 2000-01-19 | $55.44 | $61.48 | 281,100 | — | — |
| 2000-01-18 | $55.19 | $61.20 | 579,200 | — | — |
| 2000-01-14 | $55.69 | $61.76 | 876,500 | — | — |
| 2000-01-13 | $53.63 | $59.47 | 208,400 | — | — |
| 2000-01-12 | $52.31 | $58.01 | 265,900 | — | — |
| 2000-01-11 | $52.13 | $57.81 | 516,000 | — | — |
| 2000-01-10 | $51.94 | $57.60 | 528,500 | — | — |
| 2000-01-07 | $49.25 | $54.62 | 421,900 | — | — |
| 2000-01-06 | $48.50 | $53.79 | 511,100 | — | — |
| 2000-01-05 | $47.56 | $52.75 | 525,300 | — | — |
| 2000-01-04 | $44.81 | $49.70 | 330,200 | — | — |
| 2000-01-03 | $46.38 | $51.43 | 592,200 | — | — |