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
- 1997-08-15 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 | $29.73 | $36.72 | 70,829 | — | — |
| 2000-12-28 | $31.19 | $38.52 | 270,505 | — | — |
| 2000-12-27 | $30.52 | $37.70 | 137,325 | — | — |
| 2000-12-26 | $30.19 | $36.79 | 308,462 | — | — |
| 2000-12-22 | $29.93 | $36.46 | 37,298 | — | — |
| 2000-12-21 | $29.99 | $36.54 | 27,314 | — | — |
| 2000-12-20 | $29.86 | $36.38 | 68,474 | — | — |
| 2000-12-19 | $30.33 | $36.95 | 72,712 | — | — |
| 2000-12-18 | $30.26 | $36.87 | 54,534 | — | — |
| 2000-12-15 | $29.99 | $36.54 | 41,913 | — | — |
| 2000-12-14 | $29.99 | $36.54 | 47,188 | — | — |
| 2000-12-13 | $29.86 | $36.38 | 27,503 | — | — |
| 2000-12-12 | $29.79 | $36.30 | 110,293 | — | — |
| 2000-12-11 | $30.06 | $36.62 | 58,396 | — | — |
| 2000-12-08 | $30.39 | $37.03 | 40,500 | — | — |
| 2000-12-07 | $29.79 | $36.30 | 39,088 | — | — |
| 2000-12-06 | $29.93 | $36.46 | 15,164 | — | — |
| 2000-12-05 | $30.06 | $36.62 | 63,199 | — | — |
| 2000-12-04 | $29.20 | $35.57 | 77,610 | — | — |
| 2000-12-01 | $29.00 | $35.33 | 54,817 | — | — |
| 2000-11-30 | $29.00 | $35.33 | 41,066 | — | — |
| 2000-11-29 | $29.00 | $35.33 | 16,859 | — | — |
| 2000-11-28 | $29.26 | $35.65 | 33,531 | — | — |
| 2000-11-27 | $29.20 | $35.57 | 49,731 | — | — |
| 2000-11-24 | $29.33 | $35.73 | 12,715 | — | — |
| 2000-11-22 | $28.60 | $34.84 | 38,711 | — | — |
| 2000-11-21 | $28.67 | $34.93 | 27,408 | — | — |
| 2000-11-20 | $29.00 | $35.33 | 30,328 | — | — |
| 2000-11-17 | $28.93 | $35.25 | 14,787 | — | — |
| 2000-11-16 | $29.20 | $35.57 | 86,840 | — | — |
| 2000-11-15 | $29.60 | $36.06 | 29,386 | — | — |
| 2000-11-14 | $29.73 | $36.22 | 28,256 | — | — |
| 2000-11-13 | $29.40 | $35.82 | 39,841 | — | — |
| 2000-11-10 | $29.33 | $35.73 | 133,840 | — | — |
| 2000-11-09 | $29.40 | $35.82 | 31,929 | — | — |
| 2000-11-08 | $29.00 | $35.33 | 12,621 | — | — |
| 2000-11-07 | $28.80 | $35.09 | 39,370 | — | — |
| 2000-11-06 | $28.53 | $34.76 | 37,957 | — | — |
| 2000-11-03 | $27.94 | $34.04 | 19,873 | — | — |
| 2000-11-02 | $28.60 | $34.84 | 29,386 | — | — |
| 2000-11-01 | $28.33 | $34.52 | 19,403 | — | — |
| 2000-10-31 | $28.47 | $34.68 | 33,625 | — | — |
| 2000-10-30 | $28.07 | $34.20 | 53,687 | — | — |
| 2000-10-27 | $28.53 | $34.76 | 27,408 | — | — |
| 2000-10-26 | $28.40 | $34.60 | 28,350 | — | — |
| 2000-10-25 | $27.01 | $32.90 | 79,211 | — | — |
| 2000-10-24 | $26.81 | $32.66 | 114,343 | — | — |
| 2000-10-23 | $27.34 | $33.31 | 44,739 | — | — |
| 2000-10-20 | $27.87 | $33.96 | 223,506 | — | — |
| 2000-10-19 | $28.00 | $34.12 | 21,757 | — | — |
| 2000-10-18 | $28.00 | $34.12 | 57,360 | — | — |
| 2000-10-17 | $28.14 | $34.28 | 31,270 | — | — |
| 2000-10-16 | $28.07 | $34.20 | 43,797 | — | — |
| 2000-10-13 | $28.60 | $34.84 | 41,536 | — | — |
| 2000-10-12 | $28.14 | $34.28 | 113,213 | — | — |
| 2000-10-11 | $28.14 | $34.28 | 54,346 | — | — |
| 2000-10-10 | $28.60 | $34.84 | 14,882 | — | — |
| 2000-10-09 | $28.40 | $34.60 | 49,825 | — | — |
| 2000-10-06 | $28.93 | $35.25 | 73,089 | — | — |
| 2000-10-05 | $28.73 | $35.01 | 33,531 | — | — |
| 2000-10-04 | $28.60 | $34.84 | 265,042 | — | — |
| 2000-10-03 | $29.13 | $35.49 | 87,971 | — | — |
| 2000-10-02 | $29.66 | $36.14 | 75,538 | — | — |
| 2000-09-29 | $29.79 | $36.30 | 147,968 | — | — |
| 2000-09-28 | $30.26 | $36.87 | 80,247 | — | — |
| 2000-09-27 | $30.13 | $36.70 | 212,863 | — | — |
| 2000-09-26 | $29.79 | $35.83 | 226,143 | — | — |
| 2000-09-25 | $29.40 | $35.35 | 34,002 | — | — |
| 2000-09-22 | $29.40 | $35.35 | 123,856 | — | — |
| 2000-09-21 | $29.40 | $35.35 | 52,462 | — | — |
| 2000-09-20 | $29.46 | $35.43 | 117,169 | — | — |
| 2000-09-19 | $29.60 | $35.59 | 74,690 | — | — |
| 2000-09-18 | $29.46 | $35.43 | 59,809 | — | — |
| 2000-09-15 | $29.53 | $35.51 | 44,550 | — | — |
| 2000-09-14 | $29.66 | $35.67 | 97,954 | — | — |
| 2000-09-13 | $29.40 | $35.35 | 103,794 | — | — |
| 2000-09-12 | $29.06 | $34.95 | 66,308 | — | — |
| 2000-09-11 | $29.20 | $35.11 | 69,510 | — | — |
| 2000-09-08 | $28.87 | $34.71 | 27,974 | — | — |
| 2000-09-07 | $28.87 | $34.71 | 95,129 | — | — |
| 2000-09-06 | $28.73 | $34.55 | 30,234 | — | — |
| 2000-09-05 | $28.67 | $34.47 | 73,937 | — | — |
| 2000-09-01 | $29.06 | $34.95 | 43,138 | — | — |
| 2000-08-31 | $28.47 | $34.23 | 211,827 | — | — |
| 2000-08-30 | $28.47 | $34.23 | 80,436 | — | — |
| 2000-08-29 | $28.33 | $34.07 | 113,872 | — | — |
| 2000-08-28 | $28.33 | $34.07 | 46,717 | — | — |
| 2000-08-25 | $29.13 | $35.03 | 23,453 | — | — |
| 2000-08-24 | $29.60 | $35.59 | 20,815 | — | — |
| 2000-08-23 | $29.79 | $35.83 | 16,954 | — | — |
| 2000-08-22 | $30.13 | $36.23 | 42,384 | — | — |
| 2000-08-21 | $29.99 | $36.07 | 17,707 | — | — |
| 2000-08-18 | $30.26 | $36.39 | 108,692 | — | — |
| 2000-08-17 | $31.06 | $37.35 | 18,837 | — | — |
| 2000-08-16 | $30.92 | $37.19 | 63,482 | — | — |
| 2000-08-15 | $30.46 | $36.63 | 22,417 | — | — |
| 2000-08-14 | $30.06 | $36.15 | 62,540 | — | — |
| 2000-08-11 | $29.99 | $36.07 | 46,811 | — | — |
| 2000-08-10 | $29.86 | $35.91 | 20,250 | — | — |
| 2000-08-09 | $30.06 | $36.15 | 16,577 | — | — |
| 2000-08-08 | $30.59 | $36.79 | 89,007 | — | — |
| 2000-08-07 | $30.26 | $36.39 | 111,894 | — | — |
| 2000-08-04 | $30.59 | $36.79 | 30,140 | — | — |
| 2000-08-03 | $30.33 | $36.47 | 75,161 | — | — |
| 2000-08-02 | $30.92 | $37.19 | 37,675 | — | — |
| 2000-08-01 | $31.52 | $37.91 | 56,418 | — | — |
| 2000-07-31 | $31.52 | $37.91 | 66,779 | — | — |
| 2000-07-28 | $32.05 | $38.54 | 125,551 | — | — |
| 2000-07-27 | $31.45 | $37.83 | 171,985 | — | — |
| 2000-07-26 | $31.32 | $37.67 | 77,798 | — | — |
| 2000-07-25 | $30.46 | $36.63 | 46,057 | — | — |
| 2000-07-24 | $29.73 | $35.75 | 39,276 | — | — |
| 2000-07-21 | $29.46 | $35.43 | 41,631 | — | — |
| 2000-07-20 | $29.33 | $35.27 | 53,310 | — | — |
| 2000-07-19 | $28.67 | $34.47 | 37,204 | — | — |
| 2000-07-18 | $29.26 | $35.19 | 37,015 | — | — |
| 2000-07-17 | $29.53 | $35.51 | 54,158 | — | — |
| 2000-07-14 | $29.20 | $35.11 | 46,905 | — | — |
| 2000-07-13 | $28.87 | $34.71 | 54,440 | — | — |
| 2000-07-12 | $28.87 | $34.71 | 37,486 | — | — |
| 2000-07-11 | $28.80 | $34.63 | 80,436 | — | — |
| 2000-07-10 | $28.73 | $34.55 | 52,651 | — | — |
| 2000-07-07 | $28.80 | $34.63 | 50,955 | — | — |
| 2000-07-06 | $29.00 | $34.87 | 60,185 | — | — |
| 2000-07-05 | $28.87 | $34.71 | 30,988 | — | — |
| 2000-07-03 | $28.87 | $34.71 | 13,280 | — | — |
| 2000-06-30 | $28.38 | $34.13 | 135,912 | — | — |
| 2000-06-29 | $28.87 | $34.71 | 137,513 | — | — |
| 2000-06-28 | $28.14 | $33.84 | 122,349 | — | — |
| 2000-06-27 | $28.40 | $33.69 | 309,404 | — | — |
| 2000-06-26 | $28.33 | $33.61 | 46,999 | — | — |
| 2000-06-23 | $28.00 | $33.22 | 134,782 | — | — |
| 2000-06-22 | $27.67 | $32.83 | 61,692 | — | — |
| 2000-06-21 | $27.54 | $32.67 | 36,921 | — | — |
| 2000-06-20 | $27.80 | $32.98 | 16,859 | — | — |
| 2000-06-19 | $27.54 | $32.67 | 63,670 | — | — |
| 2000-06-16 | $26.94 | $31.96 | 70,264 | — | — |
| 2000-06-15 | $27.21 | $32.27 | 41,819 | — | — |
| 2000-06-14 | $27.34 | $32.43 | 117,640 | — | — |
| 2000-06-13 | $26.54 | $31.49 | 117,169 | — | — |
| 2000-06-12 | $26.48 | $31.41 | 14,128 | — | — |
| 2000-06-09 | $26.48 | $31.41 | 16,389 | — | — |
| 2000-06-08 | $26.54 | $31.49 | 27,785 | — | — |
| 2000-06-07 | $26.28 | $31.17 | 34,472 | — | — |
| 2000-06-06 | $26.28 | $31.17 | 19,403 | — | — |
| 2000-06-05 | $26.21 | $31.09 | 73,089 | — | — |
| 2000-06-02 | $26.28 | $31.17 | 70,169 | — | — |
| 2000-06-01 | $25.81 | $30.62 | 9,419 | — | — |
| 2000-05-31 | $25.75 | $30.54 | 36,074 | — | — |
| 2000-05-30 | $25.95 | $30.78 | 83,544 | — | — |
| 2000-05-26 | $25.88 | $30.70 | 34,096 | — | — |
| 2000-05-25 | $25.75 | $30.54 | 59,715 | — | — |
| 2000-05-24 | $25.35 | $30.07 | 47,470 | — | — |
| 2000-05-23 | $26.41 | $31.33 | 111,423 | — | — |
| 2000-05-22 | $26.61 | $31.57 | 46,057 | — | — |
| 2000-05-19 | $26.68 | $31.64 | 116,980 | — | — |
| 2000-05-18 | $26.81 | $31.80 | 107,750 | — | — |
| 2000-05-17 | $27.01 | $32.04 | 42,667 | — | — |
| 2000-05-16 | $27.21 | $32.27 | 23,264 | — | — |
| 2000-05-15 | $27.34 | $32.43 | 27,220 | — | — |
| 2000-05-12 | $27.01 | $32.04 | 58,208 | — | — |
| 2000-05-11 | $27.01 | $32.04 | 21,475 | — | — |
| 2000-05-10 | $26.41 | $31.33 | 173,210 | — | — |
| 2000-05-09 | $27.14 | $32.20 | 44,645 | — | — |
| 2000-05-08 | $27.14 | $32.20 | 83,073 | — | — |
| 2000-05-05 | $27.60 | $32.75 | 19,779 | — | — |
| 2000-05-04 | $27.41 | $32.51 | 11,302 | — | — |
| 2000-05-03 | $27.21 | $32.27 | 167,653 | — | — |
| 2000-05-02 | $27.34 | $32.43 | 159,459 | — | — |
| 2000-05-01 | $27.41 | $32.51 | 49,260 | — | — |
| 2000-04-28 | $27.27 | $32.35 | 79,776 | — | — |
| 2000-04-27 | $27.07 | $32.12 | 57,077 | — | — |
| 2000-04-26 | $26.54 | $31.49 | 118,958 | — | — |
| 2000-04-25 | $26.48 | $31.41 | 34,284 | — | — |
| 2000-04-24 | $26.34 | $31.25 | 39,747 | — | — |
| 2000-04-20 | $26.14 | $31.01 | 56,889 | — | — |
| 2000-04-19 | $26.74 | $31.72 | 18,837 | — | — |
| 2000-04-18 | $26.28 | $31.17 | 28,068 | — | — |
| 2000-04-17 | $26.01 | $30.86 | 34,472 | — | — |
| 2000-04-14 | $26.48 | $31.41 | 60,468 | — | — |
| 2000-04-13 | $25.68 | $30.46 | 25,713 | — | — |
| 2000-04-12 | $25.95 | $30.78 | 62,446 | — | — |
| 2000-04-11 | $25.95 | $30.78 | 42,102 | — | — |
| 2000-04-10 | $25.81 | $30.62 | 31,082 | — | — |
| 2000-04-07 | $25.95 | $30.78 | 28,256 | — | — |
| 2000-04-06 | $25.95 | $30.78 | 56,418 | — | — |
| 2000-04-05 | $25.55 | $30.31 | 57,172 | — | — |
| 2000-04-04 | $25.02 | $29.68 | 44,174 | — | — |
| 2000-04-03 | $25.35 | $30.07 | 52,462 | — | — |
| 2000-03-31 | $25.22 | $29.91 | 104,924 | — | — |
| 2000-03-30 | $25.35 | $30.07 | 367,989 | — | — |
| 2000-03-29 | $25.95 | $30.78 | 316,092 | — | — |
| 2000-03-28 | $25.48 | $29.77 | 184,324 | — | — |
| 2000-03-27 | $25.28 | $29.54 | 37,863 | — | — |
| 2000-03-24 | $25.08 | $29.31 | 78,740 | — | — |
| 2000-03-23 | $25.08 | $29.31 | 91,738 | — | — |
| 2000-03-22 | $24.82 | $29.00 | 53,687 | — | — |
| 2000-03-21 | $24.02 | $28.06 | 20,439 | — | — |
| 2000-03-20 | $24.42 | $28.53 | 42,290 | — | — |
| 2000-03-17 | $24.42 | $28.53 | 17,330 | — | — |
| 2000-03-16 | $24.02 | $28.06 | 61,598 | — | — |
| 2000-03-15 | $22.63 | $26.44 | 76,009 | — | — |
| 2000-03-14 | $23.09 | $26.98 | 34,755 | — | — |
| 2000-03-13 | $23.36 | $27.29 | 31,553 | — | — |
| 2000-03-10 | $23.36 | $27.29 | 39,182 | — | — |
| 2000-03-09 | $23.69 | $27.68 | 27,220 | — | — |
| 2000-03-08 | $23.82 | $27.83 | 30,799 | — | — |
| 2000-03-07 | $23.69 | $27.68 | 321,460 | — | — |
| 2000-03-06 | $24.55 | $28.69 | 57,360 | — | — |
| 2000-03-03 | $24.55 | $28.69 | 70,829 | — | — |
| 2000-03-02 | $24.55 | $28.69 | 54,628 | — | — |
| 2000-03-01 | $24.88 | $29.07 | 54,063 | — | — |
| 2000-02-29 | $24.62 | $28.76 | 93,245 | — | — |
| 2000-02-28 | $24.49 | $28.61 | 72,807 | — | — |
| 2000-02-25 | $24.49 | $28.61 | 147,214 | — | — |
| 2000-02-24 | $24.22 | $28.30 | 144,483 | — | — |
| 2000-02-23 | $24.02 | $28.06 | 48,789 | — | — |
| 2000-02-22 | $24.02 | $28.06 | 189,222 | — | — |
| 2000-02-18 | $23.49 | $27.44 | 29,292 | — | — |
| 2000-02-17 | $23.42 | $27.37 | 85,804 | — | — |
| 2000-02-16 | $22.89 | $26.75 | 43,703 | — | — |
| 2000-02-15 | $23.16 | $27.06 | 97,672 | — | — |
| 2000-02-14 | $22.96 | $26.82 | 69,133 | — | — |
| 2000-02-11 | $23.69 | $27.68 | 42,102 | — | — |
| 2000-02-10 | $23.89 | $27.91 | 55,382 | — | — |
| 2000-02-09 | $24.09 | $28.14 | 106,902 | — | — |
| 2000-02-08 | $24.02 | $28.06 | 44,550 | — | — |
| 2000-02-07 | $23.62 | $27.60 | 61,033 | — | — |
| 2000-02-04 | $23.69 | $27.68 | 31,647 | — | — |
| 2000-02-03 | $23.36 | $27.29 | 16,954 | — | — |
| 2000-02-02 | $23.09 | $26.98 | 18,461 | — | — |
| 2000-02-01 | $23.16 | $27.06 | 11,962 | — | — |
| 2000-01-31 | $23.09 | $26.98 | 44,080 | — | — |
| 2000-01-28 | $23.36 | $27.29 | 12,244 | — | — |
| 2000-01-27 | $23.42 | $27.37 | 93,528 | — | — |
| 2000-01-26 | $23.42 | $27.37 | 6,970 | — | — |
| 2000-01-25 | $23.29 | $27.21 | 12,621 | — | — |
| 2000-01-24 | $23.42 | $27.37 | 54,534 | — | — |
| 2000-01-21 | $23.69 | $27.68 | 18,837 | — | — |
| 2000-01-20 | $23.82 | $27.83 | 24,489 | — | — |
| 2000-01-19 | $23.56 | $27.52 | 66,684 | — | — |
| 2000-01-18 | $23.89 | $27.91 | 37,015 | — | — |
| 2000-01-14 | $23.76 | $27.75 | 23,453 | — | — |
| 2000-01-13 | $24.42 | $28.53 | 84,674 | — | — |
| 2000-01-12 | $24.15 | $28.22 | 32,965 | — | — |
| 2000-01-11 | $24.09 | $28.14 | 155,503 | — | — |
| 2000-01-10 | $23.96 | $27.99 | 62,540 | — | — |
| 2000-01-07 | $23.56 | $27.52 | 164,921 | — | — |
| 2000-01-06 | $22.76 | $26.59 | 107,091 | — | — |
| 2000-01-05 | $22.36 | $26.13 | 32,683 | — | — |
| 2000-01-04 | $22.56 | $26.36 | 60,468 | — | — |
| 2000-01-03 | $22.89 | $26.75 | 80,624 | — | — |