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
- 1991-04-02 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 | $35.27 | $35.27 | 615,500 | — | — |
| 2000-12-28 | $37.25 | $37.25 | 222,600 | — | — |
| 2000-12-27 | $37.50 | $37.50 | 317,600 | — | — |
| 2000-12-26 | $38.25 | $38.25 | 183,900 | — | — |
| 2000-12-22 | $38.94 | $38.94 | 175,800 | — | — |
| 2000-12-21 | $39.06 | $39.06 | 251,600 | — | — |
| 2000-12-20 | $36.31 | $36.31 | 430,900 | — | — |
| 2000-12-19 | $39.88 | $39.87 | 648,500 | — | — |
| 2000-12-18 | $40.00 | $40.00 | 374,400 | — | — |
| 2000-12-15 | $34.81 | $34.81 | 200,000 | — | — |
| 2000-12-14 | $35.06 | $35.06 | 221,000 | — | — |
| 2000-12-13 | $35.63 | $35.63 | 297,200 | — | — |
| 2000-12-12 | $35.00 | $35.00 | 264,300 | — | — |
| 2000-12-11 | $36.06 | $36.06 | 515,500 | — | — |
| 2000-12-08 | $32.88 | $32.88 | 410,100 | — | — |
| 2000-12-07 | $29.50 | $29.50 | 189,300 | — | — |
| 2000-12-06 | $29.50 | $29.50 | 206,500 | — | — |
| 2000-12-05 | $29.00 | $29.00 | 404,300 | — | — |
| 2000-12-04 | $27.56 | $27.56 | 248,400 | — | — |
| 2000-12-01 | $27.81 | $27.81 | 580,000 | — | — |
| 2000-11-30 | $24.38 | $24.37 | 236,200 | — | — |
| 2000-11-29 | $24.69 | $24.69 | 743,300 | — | — |
| 2000-11-28 | $27.19 | $27.19 | 961,600 | — | — |
| 2000-11-27 | $26.13 | $26.13 | 268,800 | — | — |
| 2000-11-24 | $23.06 | $23.06 | 49,700 | — | — |
| 2000-11-22 | $20.31 | $20.31 | 323,000 | — | — |
| 2000-11-21 | $20.88 | $20.88 | 201,100 | — | — |
| 2000-11-20 | $20.75 | $20.75 | 517,300 | — | — |
| 2000-11-17 | $24.94 | $24.94 | 92,900 | — | — |
| 2000-11-16 | $24.69 | $24.69 | 85,200 | — | — |
| 2000-11-15 | $26.00 | $26.00 | 77,200 | — | — |
| 2000-11-14 | $24.69 | $24.69 | 66,900 | — | — |
| 2000-11-13 | $23.63 | $23.62 | 198,400 | — | — |
| 2000-11-10 | $25.63 | $25.62 | 125,700 | — | — |
| 2000-11-09 | $25.44 | $25.44 | 113,200 | — | — |
| 2000-11-08 | $25.63 | $25.62 | 105,000 | — | — |
| 2000-11-07 | $25.44 | $25.44 | 285,000 | — | — |
| 2000-11-06 | $25.69 | $25.69 | 41,900 | — | — |
| 2000-11-03 | $26.06 | $26.06 | 302,100 | — | — |
| 2000-11-02 | $26.56 | $26.56 | 434,600 | — | — |
| 2000-11-01 | $26.00 | $26.00 | 136,000 | — | — |
| 2000-10-31 | $26.75 | $26.75 | 374,700 | — | — |
| 2000-10-30 | $21.38 | $21.37 | 576,800 | — | — |
| 2000-10-27 | $24.13 | $24.13 | 334,200 | — | — |
| 2000-10-26 | $26.19 | $26.19 | 163,500 | — | — |
| 2000-10-25 | $25.63 | $25.62 | 104,700 | — | — |
| 2000-10-24 | $25.69 | $25.69 | 114,800 | — | — |
| 2000-10-23 | $26.38 | $26.37 | 163,900 | — | — |
| 2000-10-20 | $25.75 | $25.75 | 201,300 | — | — |
| 2000-10-19 | $27.69 | $27.69 | 165,800 | — | — |
| 2000-10-18 | $26.38 | $26.37 | 209,900 | — | — |
| 2000-10-17 | $25.88 | $25.87 | 138,500 | — | — |
| 2000-10-16 | $27.88 | $27.87 | 82,300 | — | — |
| 2000-10-13 | $25.94 | $25.94 | 93,600 | — | — |
| 2000-10-12 | $26.06 | $26.06 | 122,700 | — | — |
| 2000-10-11 | $27.13 | $27.12 | 101,400 | — | — |
| 2000-10-10 | $28.88 | $28.87 | 96,000 | — | — |
| 2000-10-09 | $29.06 | $29.06 | 105,800 | — | — |
| 2000-10-06 | $29.63 | $29.63 | 112,300 | — | — |
| 2000-10-05 | $28.44 | $28.44 | 160,500 | — | — |
| 2000-10-04 | $29.56 | $29.56 | 106,300 | — | — |
| 2000-10-03 | $29.75 | $29.75 | 130,200 | — | — |
| 2000-10-02 | $29.56 | $29.56 | 685,500 | — | — |
| 2000-09-29 | $32.63 | $32.63 | 225,000 | — | — |
| 2000-09-28 | $32.00 | $32.00 | 189,200 | — | — |
| 2000-09-27 | $31.00 | $31.00 | 108,600 | — | — |
| 2000-09-26 | $30.88 | $30.87 | 82,800 | — | — |
| 2000-09-25 | $33.13 | $33.12 | 72,700 | — | — |
| 2000-09-22 | $33.13 | $33.12 | 136,800 | — | — |
| 2000-09-21 | $31.75 | $31.75 | 81,000 | — | — |
| 2000-09-20 | $33.38 | $33.37 | 264,800 | — | — |
| 2000-09-19 | $32.75 | $32.75 | 68,400 | — | — |
| 2000-09-18 | $32.06 | $32.06 | 207,600 | — | — |
| 2000-09-15 | $36.00 | $36.00 | 261,900 | — | — |
| 2000-09-14 | $30.94 | $30.94 | 184,600 | — | — |
| 2000-09-13 | $31.94 | $31.94 | 82,200 | — | — |
| 2000-09-12 | $32.13 | $32.12 | 66,400 | — | — |
| 2000-09-11 | $31.13 | $31.12 | 103,800 | — | — |
| 2000-09-08 | $32.38 | $32.37 | 41,500 | — | — |
| 2000-09-07 | $32.94 | $32.94 | 89,700 | — | — |
| 2000-09-06 | $32.63 | $32.63 | 74,200 | — | — |
| 2000-09-05 | $32.75 | $32.75 | 154,800 | — | — |
| 2000-09-01 | $34.13 | $34.13 | 136,400 | — | — |
| 2000-08-31 | $35.44 | $35.44 | 206,200 | — | — |
| 2000-08-30 | $33.75 | $33.75 | 104,500 | — | — |
| 2000-08-29 | $32.94 | $32.94 | 72,600 | — | — |
| 2000-08-28 | $31.81 | $31.81 | 58,200 | — | — |
| 2000-08-25 | $33.00 | $33.00 | 92,400 | — | — |
| 2000-08-24 | $33.00 | $33.00 | 199,700 | — | — |
| 2000-08-23 | $31.13 | $31.12 | 122,900 | — | — |
| 2000-08-22 | $31.94 | $31.94 | 135,100 | — | — |
| 2000-08-21 | $32.38 | $32.37 | 156,800 | — | — |
| 2000-08-18 | $33.13 | $33.12 | 95,900 | — | — |
| 2000-08-17 | $33.50 | $33.50 | 170,200 | — | — |
| 2000-08-16 | $33.13 | $33.12 | 457,800 | — | — |
| 2000-08-15 | $33.50 | $33.50 | 1,766,600 | — | — |
| 2000-08-14 | $30.06 | $30.06 | 69,000 | — | — |
| 2000-08-11 | $29.44 | $29.44 | 102,900 | — | — |
| 2000-08-10 | $28.00 | $28.00 | 65,400 | — | — |
| 2000-08-09 | $29.69 | $29.69 | 121,100 | — | — |
| 2000-08-08 | $29.81 | $29.81 | 71,500 | — | — |
| 2000-08-07 | $30.19 | $30.19 | 88,000 | — | — |
| 2000-08-04 | $29.38 | $29.38 | 154,200 | — | — |
| 2000-08-03 | $28.94 | $28.94 | 140,900 | — | — |
| 2000-08-02 | $28.44 | $28.44 | 48,400 | — | — |
| 2000-08-01 | $28.56 | $28.56 | 98,200 | — | — |
| 2000-07-31 | $28.06 | $28.06 | 114,600 | — | — |
| 2000-07-28 | $24.63 | $24.62 | 94,600 | — | — |
| 2000-07-27 | $26.56 | $26.56 | 125,200 | — | — |
| 2000-07-26 | $28.13 | $28.13 | 148,700 | — | — |
| 2000-07-25 | $26.23 | $26.23 | 123,800 | — | — |
| 2000-07-24 | $28.75 | $28.75 | 101,700 | — | — |
| 2000-07-21 | $28.69 | $28.69 | 314,700 | — | — |
| 2000-07-20 | $28.44 | $28.44 | 187,200 | — | — |
| 2000-07-19 | $27.63 | $27.63 | 137,800 | — | — |
| 2000-07-18 | $29.19 | $29.19 | 233,500 | — | — |
| 2000-07-17 | $30.56 | $30.56 | 245,800 | — | — |
| 2000-07-14 | $27.75 | $27.75 | 122,800 | — | — |
| 2000-07-13 | $29.38 | $29.38 | 91,900 | — | — |
| 2000-07-12 | $29.69 | $29.69 | 284,500 | — | — |
| 2000-07-11 | $31.38 | $31.38 | 312,800 | — | — |
| 2000-07-10 | $29.75 | $29.75 | 275,400 | — | — |
| 2000-07-07 | $29.63 | $29.63 | 346,500 | — | — |
| 2000-07-06 | $28.94 | $28.94 | 157,500 | — | — |
| 2000-07-05 | $30.06 | $30.06 | 135,200 | — | — |
| 2000-07-03 | $29.13 | $29.13 | 136,800 | — | — |
| 2000-06-30 | $29.81 | $29.81 | 580,700 | — | — |
| 2000-06-29 | $29.94 | $29.94 | 222,000 | — | — |
| 2000-06-28 | $29.00 | $29.00 | 134,000 | — | — |
| 2000-06-27 | $24.75 | $24.75 | 59,400 | — | — |
| 2000-06-26 | $27.06 | $27.06 | 77,300 | — | — |
| 2000-06-23 | $25.69 | $25.69 | 113,500 | — | — |
| 2000-06-22 | $25.25 | $25.25 | 132,600 | — | — |
| 2000-06-21 | $27.88 | $27.87 | 113,600 | — | — |
| 2000-06-20 | $25.56 | $25.56 | 112,700 | — | — |
| 2000-06-19 | $25.13 | $25.13 | 68,400 | — | — |
| 2000-06-16 | $25.58 | $25.58 | 106,900 | — | — |
| 2000-06-15 | $23.56 | $23.56 | 100,800 | — | — |
| 2000-06-14 | $24.00 | $24.00 | 81,200 | — | — |
| 2000-06-13 | $24.81 | $24.81 | 207,300 | — | — |
| 2000-06-12 | $23.88 | $23.87 | 87,900 | — | — |
| 2000-06-09 | $27.13 | $27.12 | 125,700 | — | — |
| 2000-06-08 | $23.06 | $23.06 | 91,400 | — | — |
| 2000-06-07 | $26.56 | $26.56 | 104,200 | — | — |
| 2000-06-06 | $25.00 | $25.00 | 205,700 | — | — |
| 2000-06-05 | $24.13 | $24.13 | 70,400 | — | — |
| 2000-06-02 | $24.86 | $24.86 | 300,800 | — | — |
| 2000-06-01 | $24.88 | $24.87 | 385,300 | — | — |
| 2000-05-31 | $20.38 | $20.38 | 68,000 | — | — |
| 2000-05-30 | $21.00 | $21.00 | 131,200 | — | — |
| 2000-05-26 | $19.63 | $19.63 | 128,900 | — | — |
| 2000-05-25 | $20.00 | $20.00 | 323,800 | — | — |
| 2000-05-24 | $22.13 | $22.12 | 165,000 | — | — |
| 2000-05-23 | $21.06 | $21.06 | 105,700 | — | — |
| 2000-05-22 | $22.13 | $22.12 | 120,900 | — | — |
| 2000-05-19 | $23.63 | $23.62 | 53,200 | — | — |
| 2000-05-18 | $24.38 | $24.37 | 42,300 | — | — |
| 2000-05-17 | $25.13 | $25.13 | 57,500 | — | — |
| 2000-05-16 | $26.38 | $26.37 | 79,800 | — | — |
| 2000-05-15 | $27.00 | $27.00 | 47,100 | — | — |
| 2000-05-12 | $26.50 | $26.50 | 153,400 | — | — |
| 2000-05-11 | $25.63 | $25.62 | 131,200 | — | — |
| 2000-05-10 | $26.00 | $26.00 | 46,300 | — | — |
| 2000-05-09 | $27.13 | $27.12 | 60,400 | — | — |
| 2000-05-08 | $27.88 | $27.87 | 56,900 | — | — |
| 2000-05-05 | $30.25 | $30.25 | 96,200 | — | — |
| 2000-05-04 | $29.19 | $29.19 | 101,800 | — | — |
| 2000-05-03 | $27.13 | $27.12 | 145,000 | — | — |
| 2000-05-02 | $27.56 | $27.56 | 106,600 | — | — |
| 2000-05-01 | $29.94 | $29.94 | 370,500 | — | — |
| 2000-04-28 | $28.56 | $28.56 | 213,300 | — | — |
| 2000-04-27 | $26.00 | $26.00 | 218,100 | — | — |
| 2000-04-26 | $26.13 | $26.13 | 176,500 | — | — |
| 2000-04-25 | $25.50 | $25.50 | 91,200 | — | — |
| 2000-04-24 | $23.19 | $23.19 | 207,200 | — | — |
| 2000-04-20 | $24.06 | $24.06 | 287,500 | — | — |
| 2000-04-19 | $25.00 | $25.00 | 319,200 | — | — |
| 2000-04-18 | $24.88 | $24.87 | 443,600 | — | — |
| 2000-04-17 | $17.69 | $17.69 | 279,600 | — | — |
| 2000-04-14 | $17.44 | $17.44 | 434,800 | — | — |
| 2000-04-13 | $19.31 | $19.31 | 248,400 | — | — |
| 2000-04-12 | $19.25 | $19.25 | 257,500 | — | — |
| 2000-04-11 | $22.19 | $22.19 | 523,000 | — | — |
| 2000-04-10 | $23.50 | $23.50 | 182,600 | — | — |
| 2000-04-07 | $27.69 | $27.69 | 368,900 | — | — |
| 2000-04-06 | $26.38 | $26.37 | 876,700 | — | — |
| 2000-04-05 | $21.56 | $21.56 | 1,412,600 | — | — |
| 2000-04-04 | $22.25 | $22.25 | 640,800 | — | — |
| 2000-04-03 | $28.50 | $28.50 | 228,600 | — | — |
| 2000-03-31 | $29.56 | $29.56 | 498,800 | — | — |
| 2000-03-30 | $28.69 | $28.69 | 1,786,400 | — | — |
| 2000-03-29 | $29.69 | $29.69 | 410,500 | — | — |
| 2000-03-28 | $33.75 | $33.75 | 412,800 | — | — |
| 2000-03-27 | $37.56 | $37.56 | 404,100 | — | — |
| 2000-03-24 | $36.06 | $36.06 | 772,100 | — | — |
| 2000-03-23 | $37.00 | $37.00 | 800,100 | — | — |
| 2000-03-22 | $31.50 | $31.50 | 403,500 | — | — |
| 2000-03-21 | $24.44 | $24.44 | 538,200 | — | — |
| 2000-03-20 | $27.38 | $27.38 | 246,000 | — | — |
| 2000-03-17 | $30.63 | $30.62 | 212,400 | — | — |
| 2000-03-16 | $27.25 | $27.25 | 351,300 | — | — |
| 2000-03-15 | $29.34 | $29.34 | 376,400 | — | — |
| 2000-03-14 | $29.56 | $29.56 | 622,300 | — | — |
| 2000-03-13 | $36.84 | $36.84 | 252,900 | — | — |
| 2000-03-10 | $40.00 | $40.00 | 562,700 | — | — |
| 2000-03-09 | $41.06 | $41.06 | 553,300 | — | — |
| 2000-03-08 | $41.75 | $41.75 | 749,700 | — | — |
| 2000-03-07 | $46.94 | $46.94 | 353,300 | — | — |
| 2000-03-06 | $50.63 | $50.62 | 514,400 | — | — |
| 2000-03-03 | $50.30 | $50.30 | 762,000 | — | — |
| 2000-03-02 | $50.41 | $50.41 | 466,700 | — | — |
| 2000-03-01 | $53.44 | $53.44 | 647,100 | — | — |
| 2000-02-29 | $56.50 | $56.50 | 904,800 | — | — |
| 2000-02-28 | $45.13 | $45.12 | 825,100 | — | — |
| 2000-02-25 | $45.88 | $45.87 | 2,159,500 | — | — |
| 2000-02-24 | $36.75 | $36.75 | 2,311,400 | — | — |
| 2000-02-23 | $36.63 | $36.62 | 4,523,500 | — | — |
| 2000-02-22 | $20.88 | $20.88 | 421,300 | — | — |
| 2000-02-18 | $21.75 | $21.75 | 762,300 | — | — |
| 2000-02-17 | $18.13 | $18.12 | 595,100 | — | — |
| 2000-02-16 | $15.25 | $15.25 | 152,200 | — | — |
| 2000-02-15 | $15.00 | $15.00 | 245,800 | — | — |
| 2000-02-14 | $16.00 | $16.00 | 110,600 | — | — |
| 2000-02-11 | $15.75 | $15.75 | 303,800 | — | — |
| 2000-02-10 | $14.56 | $14.56 | 226,900 | — | — |
| 2000-02-09 | $13.63 | $13.62 | 272,000 | — | — |
| 2000-02-08 | $14.63 | $14.62 | 349,900 | — | — |
| 2000-02-07 | $13.06 | $13.06 | 147,700 | — | — |
| 2000-02-04 | $13.13 | $13.12 | 247,700 | — | — |
| 2000-02-03 | $12.88 | $12.88 | 157,100 | — | — |
| 2000-02-02 | $13.50 | $13.50 | 129,800 | — | — |
| 2000-02-01 | $12.63 | $12.62 | 168,200 | — | — |
| 2000-01-31 | $12.31 | $12.31 | 312,000 | — | — |
| 2000-01-28 | $12.56 | $12.56 | 211,000 | — | — |
| 2000-01-27 | $13.38 | $13.38 | 184,100 | — | — |
| 2000-01-26 | $14.06 | $14.06 | 97,500 | — | — |
| 2000-01-25 | $14.56 | $14.56 | 98,100 | — | — |
| 2000-01-24 | $14.59 | $14.59 | 292,200 | — | — |
| 2000-01-21 | $14.63 | $14.62 | 393,200 | — | — |
| 2000-01-20 | $15.25 | $15.25 | 189,800 | — | — |
| 2000-01-19 | $16.25 | $16.25 | 314,800 | — | — |
| 2000-01-18 | $17.00 | $17.00 | 351,300 | — | — |
| 2000-01-14 | $14.50 | $14.50 | 236,200 | — | — |
| 2000-01-13 | $14.19 | $14.19 | 102,200 | — | — |
| 2000-01-12 | $14.13 | $14.12 | 198,000 | — | — |
| 2000-01-11 | $14.09 | $14.09 | 198,900 | — | — |
| 2000-01-10 | $14.50 | $14.50 | 286,800 | — | — |
| 2000-01-07 | $13.00 | $13.00 | 113,900 | — | — |
| 2000-01-06 | $11.63 | $11.62 | 42,100 | — | — |
| 2000-01-05 | $11.50 | $11.50 | 82,000 | — | — |
| 2000-01-04 | $12.00 | $12.00 | 94,100 | — | — |
| 2000-01-03 | $12.31 | $12.31 | 153,800 | — | — |