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
- 1993-03-02 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 | $35.70 | $35.70 | 4,500 | — | — |
| 2000-12-28 | $37.35 | $37.35 | 1,583 | — | — |
| 2000-12-27 | $36.90 | $36.90 | 5,583 | — | — |
| 2000-12-26 | $35.10 | $35.10 | 5,083 | — | — |
| 2000-12-22 | $32.70 | $32.70 | 5,625 | — | — |
| 2000-12-21 | $32.70 | $32.70 | 5,125 | — | — |
| 2000-12-20 | $30.90 | $30.90 | 5,417 | — | — |
| 2000-12-19 | $33.45 | $33.45 | 11,500 | — | — |
| 2000-12-18 | $33.60 | $33.60 | 21,750 | — | — |
| 2000-12-15 | $33.00 | $33.00 | 1,000 | — | — |
| 2000-12-14 | $33.60 | $33.60 | 1,417 | — | — |
| 2000-12-13 | $35.10 | $35.10 | 875 | — | — |
| 2000-12-12 | $36.00 | $36.00 | 4,333 | — | — |
| 2000-12-11 | $35.70 | $35.70 | 250 | — | — |
| 2000-12-08 | $35.85 | $35.85 | 5,667 | — | — |
| 2000-12-07 | $34.80 | $34.80 | 11,250 | — | — |
| 2000-12-06 | $34.80 | $34.80 | 2,583 | — | — |
| 2000-12-05 | $36.90 | $36.90 | 3,750 | — | — |
| 2000-12-04 | $37.20 | $37.20 | 2,417 | — | — |
| 2000-12-01 | $38.40 | $38.40 | 2,500 | — | — |
| 2000-11-30 | $36.60 | $36.60 | 583 | — | — |
| 2000-11-29 | $37.50 | $37.50 | 20,542 | — | — |
| 2000-11-28 | $39.30 | $39.30 | 1,542 | — | — |
| 2000-11-27 | $39.60 | $39.60 | 1,375 | — | — |
| 2000-11-24 | $39.15 | $39.15 | 583 | — | — |
| 2000-11-22 | $39.90 | $39.90 | 6,542 | — | — |
| 2000-11-21 | $39.00 | $39.00 | 917 | — | — |
| 2000-11-20 | $39.00 | $39.00 | 1,000 | — | — |
| 2000-11-17 | $38.55 | $38.55 | 792 | — | — |
| 2000-11-16 | $37.95 | $37.95 | 1,250 | — | — |
| 2000-11-15 | $38.70 | $38.70 | 917 | — | — |
| 2000-11-14 | $39.45 | $39.45 | 2,083 | — | — |
| 2000-11-13 | $38.40 | $38.40 | 375 | — | — |
| 2000-11-10 | $38.70 | $38.70 | 208 | — | — |
| 2000-11-09 | $39.00 | $39.00 | 0 | — | — |
| 2000-11-08 | $39.00 | $39.00 | 458 | — | — |
| 2000-11-07 | $39.60 | $39.60 | 1,500 | — | — |
| 2000-11-06 | $38.70 | $38.70 | 958 | — | — |
| 2000-11-03 | $39.00 | $39.00 | 583 | — | — |
| 2000-11-02 | $39.45 | $39.45 | 5,708 | — | — |
| 2000-11-01 | $39.60 | $39.60 | 6,750 | — | — |
| 2000-10-31 | $39.60 | $39.60 | 9,583 | — | — |
| 2000-10-30 | $37.20 | $37.20 | 3,833 | — | — |
| 2000-10-27 | $34.50 | $34.50 | 2,000 | — | — |
| 2000-10-26 | $34.80 | $34.80 | 38,042 | — | — |
| 2000-10-25 | $35.70 | $35.70 | 7,667 | — | — |
| 2000-10-24 | $36.00 | $36.00 | 5,792 | — | — |
| 2000-10-23 | $37.20 | $37.20 | 7,208 | — | — |
| 2000-10-20 | $40.50 | $40.50 | 3,500 | — | — |
| 2000-10-19 | $38.25 | $38.25 | 1,958 | — | — |
| 2000-10-18 | $36.00 | $36.00 | 1,625 | — | — |
| 2000-10-17 | $36.90 | $36.90 | 31,417 | — | — |
| 2000-10-16 | $37.35 | $37.35 | 1,625 | — | — |
| 2000-10-13 | $37.65 | $37.65 | 3,542 | — | — |
| 2000-10-12 | $37.35 | $37.35 | 0 | — | — |
| 2000-10-11 | $37.35 | $37.35 | 83 | — | — |
| 2000-10-10 | $37.20 | $37.20 | 1,917 | — | — |
| 2000-10-09 | $36.60 | $36.60 | 375 | — | — |
| 2000-10-06 | $37.20 | $37.20 | 2,208 | — | — |
| 2000-10-05 | $37.50 | $37.50 | 6,333 | — | — |
| 2000-10-04 | $36.30 | $36.30 | 2,708 | — | — |
| 2000-10-03 | $36.90 | $36.90 | 1,458 | — | — |
| 2000-10-02 | $38.10 | $38.10 | 10,917 | — | — |
| 2000-09-29 | $39.60 | $39.60 | 2,375 | — | — |
| 2000-09-28 | $40.20 | $40.20 | 9,708 | — | — |
| 2000-09-27 | $37.50 | $37.50 | 7,833 | — | — |
| 2000-09-26 | $37.20 | $37.20 | 125 | — | — |
| 2000-09-25 | $36.90 | $36.90 | 6,208 | — | — |
| 2000-09-22 | $33.90 | $33.90 | 170,250 | — | — |
| 2000-09-21 | $36.00 | $36.00 | 7,875 | — | — |
| 2000-09-20 | $39.60 | $39.60 | 8,875 | — | — |
| 2000-09-19 | $41.55 | $41.55 | 4,750 | — | — |
| 2000-09-18 | $43.65 | $43.65 | 2,000 | — | — |
| 2000-09-15 | $46.20 | $46.20 | 1,625 | — | — |
| 2000-09-14 | $47.70 | $47.70 | 2,125 | — | — |
| 2000-09-13 | $47.70 | $47.70 | 8,042 | — | — |
| 2000-09-12 | $48.00 | $48.00 | 10,500 | — | — |
| 2000-09-11 | $48.00 | $48.00 | 16,417 | — | — |
| 2000-09-08 | $48.75 | $48.75 | 1,250 | — | — |
| 2000-09-07 | $48.30 | $48.30 | 14,833 | — | — |
| 2000-09-06 | $48.60 | $48.60 | 27,083 | — | — |
| 2000-09-05 | $48.60 | $48.60 | 7,708 | — | — |
| 2000-09-01 | $49.35 | $49.35 | 7,458 | — | — |
| 2000-08-31 | $49.20 | $49.20 | 333 | — | — |
| 2000-08-30 | $49.35 | $49.35 | 375 | — | — |
| 2000-08-29 | $49.20 | $49.20 | 19,333 | — | — |
| 2000-08-28 | $51.00 | $51.00 | 1,292 | — | — |
| 2000-08-25 | $51.60 | $51.60 | 1,458 | — | — |
| 2000-08-24 | $52.50 | $52.50 | 292 | — | — |
| 2000-08-23 | $52.80 | $52.80 | 0 | — | — |
| 2000-08-22 | $52.80 | $52.80 | 1,375 | — | — |
| 2000-08-21 | $52.95 | $52.95 | 8,667 | — | — |
| 2000-08-18 | $52.65 | $52.65 | 6,708 | — | — |
| 2000-08-17 | $53.40 | $53.40 | 917 | — | — |
| 2000-08-16 | $52.50 | $52.50 | 9,333 | — | — |
| 2000-08-15 | $53.70 | $53.70 | 250 | — | — |
| 2000-08-14 | $53.55 | $53.55 | 2,042 | — | — |
| 2000-08-11 | $54.90 | $54.90 | 875 | — | — |
| 2000-08-10 | $55.80 | $55.80 | 1,042 | — | — |
| 2000-08-09 | $55.50 | $55.50 | 292 | — | — |
| 2000-08-08 | $54.90 | $54.90 | 4,083 | — | — |
| 2000-08-07 | $54.60 | $54.60 | 583 | — | — |
| 2000-08-04 | $54.60 | $54.60 | 1,583 | — | — |
| 2000-08-03 | $53.85 | $53.85 | 5,000 | — | — |
| 2000-08-02 | $55.50 | $55.50 | 292 | — | — |
| 2000-08-01 | $55.80 | $55.80 | 4,125 | — | — |
| 2000-07-31 | $55.20 | $55.20 | 1,000 | — | — |
| 2000-07-28 | $54.00 | $54.00 | 13,625 | — | — |
| 2000-07-27 | $56.70 | $56.70 | 1,333 | — | — |
| 2000-07-26 | $57.00 | $57.00 | 21,958 | — | — |
| 2000-07-25 | $57.60 | $57.60 | 14,458 | — | — |
| 2000-07-24 | $57.60 | $57.60 | 833 | — | — |
| 2000-07-21 | $58.80 | $58.80 | 125 | — | — |
| 2000-07-20 | $58.80 | $58.80 | 208 | — | — |
| 2000-07-19 | $58.80 | $58.80 | 11,083 | — | — |
| 2000-07-18 | $58.95 | $58.95 | 12,708 | — | — |
| 2000-07-17 | $59.70 | $59.70 | 6,250 | — | — |
| 2000-07-14 | $57.60 | $57.60 | 4,208 | — | — |
| 2000-07-13 | $57.30 | $57.30 | 4,833 | — | — |
| 2000-07-12 | $54.30 | $54.30 | 6,333 | — | — |
| 2000-07-11 | $54.60 | $54.60 | 7,583 | — | — |
| 2000-07-10 | $54.60 | $54.60 | 14,208 | — | — |
| 2000-07-07 | $54.00 | $54.00 | 7,500 | — | — |
| 2000-07-06 | $52.80 | $52.80 | 2,792 | — | — |
| 2000-07-05 | $53.10 | $53.10 | 5,917 | — | — |
| 2000-07-03 | $53.40 | $53.40 | 7,458 | — | — |
| 2000-06-30 | $52.80 | $52.80 | 11,750 | — | — |
| 2000-06-29 | $54.60 | $54.60 | 5,875 | — | — |
| 2000-06-28 | $54.75 | $54.75 | 3,833 | — | — |
| 2000-06-27 | $54.15 | $54.15 | 13,833 | — | — |
| 2000-06-26 | $53.10 | $53.10 | 4,042 | — | — |
| 2000-06-23 | $53.40 | $53.40 | 4,208 | — | — |
| 2000-06-22 | $53.25 | $53.25 | 2,375 | — | — |
| 2000-06-21 | $51.60 | $51.60 | 3,125 | — | — |
| 2000-06-20 | $48.90 | $48.90 | 5,000 | — | — |
| 2000-06-19 | $48.75 | $48.75 | 3,958 | — | — |
| 2000-06-16 | $48.90 | $48.90 | 11,875 | — | — |
| 2000-06-15 | $49.05 | $49.05 | 2,667 | — | — |
| 2000-06-14 | $48.00 | $48.00 | 250 | — | — |
| 2000-06-13 | $47.10 | $47.10 | 6,083 | — | — |
| 2000-06-12 | $49.80 | $49.80 | 458 | — | — |
| 2000-06-09 | $49.80 | $49.80 | 6,167 | — | — |
| 2000-06-08 | $50.10 | $50.10 | 833 | — | — |
| 2000-06-07 | $49.80 | $49.80 | 4,417 | — | — |
| 2000-06-06 | $49.80 | $49.80 | 4,667 | — | — |
| 2000-06-05 | $49.20 | $49.20 | 2,542 | — | — |
| 2000-06-02 | $51.00 | $51.00 | 4,792 | — | — |
| 2000-06-01 | $50.40 | $50.40 | 2,292 | — | — |
| 2000-05-31 | $49.50 | $49.50 | 5,042 | — | — |
| 2000-05-30 | $51.00 | $51.00 | 4,292 | — | — |
| 2000-05-26 | $49.20 | $49.20 | 4,250 | — | — |
| 2000-05-25 | $48.00 | $48.00 | 458 | — | — |
| 2000-05-24 | $46.80 | $46.80 | 3,000 | — | — |
| 2000-05-23 | $46.20 | $46.20 | 792 | — | — |
| 2000-05-22 | $46.50 | $46.50 | 8,417 | — | — |
| 2000-05-19 | $47.85 | $47.85 | 125 | — | — |
| 2000-05-18 | $47.85 | $47.85 | 3,792 | — | — |
| 2000-05-17 | $48.90 | $48.90 | 3,625 | — | — |
| 2000-05-16 | $48.90 | $48.90 | 4,208 | — | — |
| 2000-05-15 | $49.20 | $49.20 | 333 | — | — |
| 2000-05-12 | $49.80 | $49.80 | 2,375 | — | — |
| 2000-05-11 | $50.70 | $50.70 | 6,958 | — | — |
| 2000-05-10 | $51.60 | $51.60 | 3,833 | — | — |
| 2000-05-09 | $51.60 | $51.60 | 8,708 | — | — |
| 2000-05-08 | $49.80 | $49.80 | 7,958 | — | — |
| 2000-05-05 | $48.90 | $48.90 | 11,125 | — | — |
| 2000-05-04 | $49.50 | $49.50 | 625 | — | — |
| 2000-05-03 | $49.80 | $49.80 | 375 | — | — |
| 2000-05-02 | $50.40 | $50.40 | 2,750 | — | — |
| 2000-05-01 | $48.90 | $48.90 | 3,875 | — | — |
| 2000-04-28 | $48.60 | $48.60 | 1,042 | — | — |
| 2000-04-27 | $48.75 | $48.75 | 3,958 | — | — |
| 2000-04-26 | $49.80 | $49.80 | 5,333 | — | — |
| 2000-04-25 | $49.05 | $49.05 | 2,750 | — | — |
| 2000-04-24 | $47.25 | $47.25 | 2,417 | — | — |
| 2000-04-20 | $45.30 | $45.30 | 2,458 | — | — |
| 2000-04-19 | $46.65 | $46.65 | 2,750 | — | — |
| 2000-04-18 | $45.45 | $45.45 | 1,625 | — | — |
| 2000-04-17 | $45.60 | $45.60 | 1,375 | — | — |
| 2000-04-14 | $45.60 | $45.60 | 3,875 | — | — |
| 2000-04-13 | $46.50 | $46.50 | 792 | — | — |
| 2000-04-12 | $46.50 | $46.50 | 1,583 | — | — |
| 2000-04-11 | $45.60 | $45.60 | 542 | — | — |
| 2000-04-10 | $46.20 | $46.20 | 10,000 | — | — |
| 2000-04-07 | $45.90 | $45.90 | 2,042 | — | — |
| 2000-04-06 | $44.40 | $44.40 | 18,375 | — | — |
| 2000-04-05 | $44.70 | $44.70 | 13,750 | — | — |
| 2000-04-04 | $46.20 | $46.20 | 12,708 | — | — |
| 2000-04-03 | $46.80 | $46.80 | 8,458 | — | — |
| 2000-03-31 | $45.90 | $45.90 | 625 | — | — |
| 2000-03-30 | $44.85 | $44.85 | 4,333 | — | — |
| 2000-03-29 | $44.10 | $44.10 | 1,875 | — | — |
| 2000-03-28 | $43.05 | $43.05 | 2,708 | — | — |
| 2000-03-27 | $44.10 | $44.10 | 1,917 | — | — |
| 2000-03-24 | $45.30 | $45.30 | 10,375 | — | — |
| 2000-03-23 | $45.30 | $45.30 | 1,833 | — | — |
| 2000-03-22 | $43.20 | $43.20 | 4,292 | — | — |
| 2000-03-21 | $43.20 | $43.20 | 2,708 | — | — |
| 2000-03-20 | $44.55 | $44.55 | 3,125 | — | — |
| 2000-03-17 | $42.60 | $42.60 | 4,667 | — | — |
| 2000-03-16 | $40.50 | $40.50 | 18,500 | — | — |
| 2000-03-15 | $43.20 | $43.20 | 3,917 | — | — |
| 2000-03-14 | $41.40 | $41.40 | 9,208 | — | — |
| 2000-03-13 | $39.60 | $39.60 | 17,042 | — | — |
| 2000-03-10 | $42.60 | $42.60 | 6,583 | — | — |
| 2000-03-09 | $42.90 | $42.90 | 30,083 | — | — |
| 2000-03-08 | $43.80 | $43.80 | 5,333 | — | — |
| 2000-03-07 | $44.40 | $44.40 | 41,000 | — | — |
| 2000-03-06 | $47.70 | $47.70 | 4,458 | — | — |
| 2000-03-03 | $50.40 | $50.40 | 24,333 | — | — |
| 2000-03-02 | $51.30 | $51.30 | 3,250 | — | — |
| 2000-03-01 | $52.65 | $52.65 | 1,250 | — | — |
| 2000-02-29 | $52.20 | $52.20 | 25,250 | — | — |
| 2000-02-28 | $51.60 | $51.60 | 20,875 | — | — |
| 2000-02-25 | $53.70 | $53.70 | 4,042 | — | — |
| 2000-02-24 | $54.30 | $54.30 | 750 | — | — |
| 2000-02-23 | $55.20 | $55.20 | 1,750 | — | — |
| 2000-02-22 | $57.15 | $57.15 | 1,583 | — | — |
| 2000-02-18 | $58.50 | $58.50 | 667 | — | — |
| 2000-02-17 | $58.80 | $58.80 | 10,458 | — | — |
| 2000-02-16 | $57.60 | $57.60 | 1,292 | — | — |
| 2000-02-15 | $57.90 | $57.90 | 4,375 | — | — |
| 2000-02-14 | $58.50 | $58.50 | 11,875 | — | — |
| 2000-02-11 | $52.50 | $52.50 | 2,875 | — | — |
| 2000-02-10 | $53.70 | $53.70 | 14,292 | — | — |
| 2000-02-09 | $51.90 | $51.90 | 2,958 | — | — |
| 2000-02-08 | $50.85 | $50.85 | 2,542 | — | — |
| 2000-02-07 | $51.60 | $51.60 | 55,667 | — | — |
| 2000-02-04 | $50.55 | $50.55 | 8,042 | — | — |
| 2000-02-03 | $51.30 | $51.30 | 11,792 | — | — |
| 2000-02-02 | $51.60 | $51.60 | 17,417 | — | — |
| 2000-02-01 | $51.75 | $51.75 | 7,875 | — | — |
| 2000-01-31 | $52.20 | $52.20 | 11,458 | — | — |
| 2000-01-28 | $51.90 | $51.90 | 24,917 | — | — |
| 2000-01-27 | $51.75 | $51.75 | 9,833 | — | — |
| 2000-01-26 | $52.50 | $52.50 | 2,667 | — | — |
| 2000-01-25 | $52.65 | $52.65 | 10,500 | — | — |
| 2000-01-24 | $50.40 | $50.40 | 10,208 | — | — |
| 2000-01-21 | $46.50 | $46.50 | 1,667 | — | — |
| 2000-01-20 | $46.20 | $46.20 | 1,833 | — | — |
| 2000-01-19 | $45.75 | $45.75 | 2,917 | — | — |
| 2000-01-18 | $45.45 | $45.45 | 9,042 | — | — |
| 2000-01-14 | $45.60 | $45.60 | 3,917 | — | — |
| 2000-01-13 | $46.50 | $46.50 | 3,750 | — | — |
| 2000-01-12 | $46.20 | $46.20 | 10,958 | — | — |
| 2000-01-11 | $46.80 | $46.80 | 4,625 | — | — |
| 2000-01-10 | $46.80 | $46.80 | 11,750 | — | — |
| 2000-01-07 | $45.90 | $45.90 | 1,167 | — | — |
| 2000-01-06 | $46.20 | $46.20 | 6,292 | — | — |
| 2000-01-05 | $45.75 | $45.75 | 14,458 | — | — |
| 2000-01-04 | $45.60 | $45.60 | 1,542 | — | — |
| 2000-01-03 | $47.10 | $47.10 | 2,083 | — | — |