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
- 1997-10-31 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 | $36.56 | $36.56 | 9,767 | — | — |
| 2000-12-28 | $33.75 | $33.75 | 3,760 | — | — |
| 2000-12-27 | $35.63 | $35.63 | 8,167 | — | — |
| 2000-12-26 | $37.50 | $37.50 | 2,460 | — | — |
| 2000-12-22 | $37.50 | $37.50 | 2,040 | — | — |
| 2000-12-21 | $37.50 | $37.50 | 1,807 | — | — |
| 2000-12-20 | $36.56 | $36.56 | 2,853 | — | — |
| 2000-12-19 | $39.38 | $39.38 | 4,087 | — | — |
| 2000-12-18 | $41.25 | $41.25 | 4,520 | — | — |
| 2000-12-15 | $37.50 | $37.50 | 2,573 | — | — |
| 2000-12-14 | $37.50 | $37.50 | 2,007 | — | — |
| 2000-12-13 | $33.75 | $33.75 | 93 | — | — |
| 2000-12-12 | $33.75 | $33.75 | 1,313 | — | — |
| 2000-12-11 | $35.63 | $35.63 | 2,313 | — | — |
| 2000-12-08 | $37.50 | $37.50 | 980 | — | — |
| 2000-12-07 | $37.50 | $37.50 | 2,513 | — | — |
| 2000-12-06 | $35.63 | $35.63 | 1,693 | — | — |
| 2000-12-05 | $33.75 | $33.75 | 2,800 | — | — |
| 2000-12-04 | $33.75 | $33.75 | 1,527 | — | — |
| 2000-12-01 | $36.56 | $36.56 | 1,080 | — | — |
| 2000-11-30 | $36.56 | $36.56 | 1,340 | — | — |
| 2000-11-29 | $37.50 | $37.50 | 1,227 | — | — |
| 2000-11-28 | $38.44 | $38.44 | 1,947 | — | — |
| 2000-11-27 | $37.50 | $37.50 | 3,647 | — | — |
| 2000-11-24 | $37.50 | $37.50 | 467 | — | — |
| 2000-11-22 | $37.50 | $37.50 | 667 | — | — |
| 2000-11-21 | $37.50 | $37.50 | 1,127 | — | — |
| 2000-11-20 | $37.50 | $37.50 | 660 | — | — |
| 2000-11-17 | $36.56 | $36.56 | 1,740 | — | — |
| 2000-11-16 | $37.50 | $37.50 | 3,600 | — | — |
| 2000-11-15 | $37.50 | $37.50 | 5,027 | — | — |
| 2000-11-14 | $34.69 | $34.69 | 987 | — | — |
| 2000-11-13 | $33.75 | $33.75 | 1,920 | — | — |
| 2000-11-10 | $31.88 | $31.88 | 2,120 | — | — |
| 2000-11-09 | $34.69 | $34.69 | 533 | — | — |
| 2000-11-08 | $34.69 | $34.69 | 80 | — | — |
| 2000-11-07 | $34.69 | $34.69 | 867 | — | — |
| 2000-11-06 | $35.63 | $35.63 | 5,360 | — | — |
| 2000-11-03 | $39.38 | $39.38 | 1,233 | — | — |
| 2000-11-02 | $39.38 | $39.38 | 780 | — | — |
| 2000-11-01 | $37.50 | $37.50 | 980 | — | — |
| 2000-10-31 | $37.50 | $37.50 | 2,080 | — | — |
| 2000-10-30 | $37.50 | $37.50 | 460 | — | — |
| 2000-10-27 | $37.50 | $37.50 | 947 | — | — |
| 2000-10-26 | $38.44 | $38.44 | 1,220 | — | — |
| 2000-10-25 | $39.38 | $39.38 | 4,967 | — | — |
| 2000-10-24 | $45.00 | $45.00 | 1,133 | — | — |
| 2000-10-23 | $43.13 | $43.13 | 960 | — | — |
| 2000-10-20 | $39.38 | $39.38 | 1,327 | — | — |
| 2000-10-19 | $38.44 | $38.44 | 80 | — | — |
| 2000-10-18 | $37.50 | $37.50 | 387 | — | — |
| 2000-10-17 | $36.56 | $36.56 | 293 | — | — |
| 2000-10-16 | $37.50 | $37.50 | 420 | — | — |
| 2000-10-13 | $37.50 | $37.50 | 613 | — | — |
| 2000-10-12 | $37.50 | $37.50 | 3,527 | — | — |
| 2000-10-11 | $38.44 | $38.44 | 1,240 | — | — |
| 2000-10-10 | $39.38 | $39.38 | 307 | — | — |
| 2000-10-09 | $41.25 | $41.25 | 433 | — | — |
| 2000-10-06 | $40.31 | $40.31 | 267 | — | — |
| 2000-10-05 | $39.38 | $39.38 | 1,100 | — | — |
| 2000-10-04 | $38.44 | $38.44 | 60 | — | — |
| 2000-10-03 | $39.38 | $39.38 | 3,087 | — | — |
| 2000-10-02 | $38.44 | $38.44 | 1,427 | — | — |
| 2000-09-29 | $38.44 | $38.44 | 7,160 | — | — |
| 2000-09-28 | $41.25 | $41.25 | 1,260 | — | — |
| 2000-09-27 | $44.06 | $44.06 | 1,740 | — | — |
| 2000-09-26 | $43.13 | $43.13 | 267 | — | — |
| 2000-09-25 | $43.13 | $43.13 | 4,293 | — | — |
| 2000-09-22 | $45.00 | $45.00 | 1,520 | — | — |
| 2000-09-21 | $45.94 | $45.94 | 793 | — | — |
| 2000-09-20 | $46.88 | $46.88 | 1,687 | — | — |
| 2000-09-19 | $50.63 | $50.63 | 2,027 | — | — |
| 2000-09-18 | $50.63 | $50.63 | 740 | — | — |
| 2000-09-15 | $51.56 | $51.56 | 1,093 | — | — |
| 2000-09-14 | $50.63 | $50.63 | 307 | — | — |
| 2000-09-13 | $50.63 | $50.63 | 240 | — | — |
| 2000-09-12 | $50.63 | $50.63 | 127 | — | — |
| 2000-09-11 | $50.63 | $50.63 | 867 | — | — |
| 2000-09-08 | $50.63 | $50.63 | 1,500 | — | — |
| 2000-09-07 | $49.69 | $49.69 | 333 | — | — |
| 2000-09-06 | $48.75 | $48.75 | 2,260 | — | — |
| 2000-09-05 | $48.75 | $48.75 | 2,427 | — | — |
| 2000-09-01 | $47.81 | $47.81 | 1,507 | — | — |
| 2000-08-31 | $47.81 | $47.81 | 867 | — | — |
| 2000-08-30 | $46.88 | $46.88 | 1,293 | — | — |
| 2000-08-29 | $47.81 | $47.81 | 193 | — | — |
| 2000-08-28 | $45.94 | $45.94 | 233 | — | — |
| 2000-08-25 | $46.88 | $46.88 | 1,287 | — | — |
| 2000-08-24 | $45.00 | $45.00 | 4,920 | — | — |
| 2000-08-23 | $44.06 | $44.06 | 1,367 | — | — |
| 2000-08-22 | $43.13 | $43.13 | 573 | — | — |
| 2000-08-21 | $44.06 | $44.06 | 2,233 | — | — |
| 2000-08-18 | $45.94 | $45.94 | 2,267 | — | — |
| 2000-08-17 | $43.13 | $43.13 | 1,500 | — | — |
| 2000-08-16 | $41.25 | $41.25 | 753 | — | — |
| 2000-08-15 | $40.31 | $40.31 | 1,567 | — | — |
| 2000-08-14 | $40.31 | $40.31 | 513 | — | — |
| 2000-08-11 | $40.31 | $40.31 | 1,580 | — | — |
| 2000-08-10 | $39.38 | $39.38 | 667 | — | — |
| 2000-08-09 | $39.38 | $39.38 | 1,200 | — | — |
| 2000-08-08 | $40.31 | $40.31 | 1,613 | — | — |
| 2000-08-07 | $40.31 | $40.31 | 807 | — | — |
| 2000-08-04 | $41.25 | $41.25 | 2,607 | — | — |
| 2000-08-03 | $41.25 | $41.25 | 7,113 | — | — |
| 2000-08-02 | $44.06 | $44.06 | 633 | — | — |
| 2000-08-01 | $45.00 | $45.00 | 2,527 | — | — |
| 2000-07-31 | $45.00 | $45.00 | 3,687 | — | — |
| 2000-07-28 | $45.00 | $45.00 | 2,273 | — | — |
| 2000-07-27 | $44.06 | $44.06 | 3,507 | — | — |
| 2000-07-26 | $48.75 | $48.75 | 3,900 | — | — |
| 2000-07-25 | $49.69 | $49.69 | 3,553 | — | — |
| 2000-07-24 | $50.63 | $50.63 | 447 | — | — |
| 2000-07-21 | $50.63 | $50.63 | 833 | — | — |
| 2000-07-20 | $49.69 | $49.69 | 600 | — | — |
| 2000-07-19 | $50.63 | $50.63 | 2,100 | — | — |
| 2000-07-18 | $49.69 | $49.69 | 2,193 | — | — |
| 2000-07-17 | $49.69 | $49.69 | 2,060 | — | — |
| 2000-07-14 | $48.75 | $48.75 | 6,800 | — | — |
| 2000-07-13 | $45.94 | $45.94 | 93 | — | — |
| 2000-07-12 | $45.94 | $45.94 | 1,247 | — | — |
| 2000-07-11 | $45.94 | $45.94 | 1,613 | — | — |
| 2000-07-10 | $45.00 | $45.00 | 3,113 | — | — |
| 2000-07-07 | $44.06 | $44.06 | 447 | — | — |
| 2000-07-06 | $44.06 | $44.06 | 900 | — | — |
| 2000-07-05 | $44.06 | $44.06 | 527 | — | — |
| 2000-07-03 | $44.06 | $44.06 | 1,373 | — | — |
| 2000-06-30 | $44.06 | $44.06 | 9,933 | — | — |
| 2000-06-29 | $43.13 | $43.13 | 3,560 | — | — |
| 2000-06-28 | $45.00 | $45.00 | 880 | — | — |
| 2000-06-27 | $45.00 | $45.00 | 16,087 | — | — |
| 2000-06-26 | $45.00 | $45.00 | 15,473 | — | — |
| 2000-06-23 | $40.31 | $40.31 | 11,487 | — | — |
| 2000-06-22 | $39.38 | $39.38 | 2,787 | — | — |
| 2000-06-21 | $36.56 | $36.56 | 14,227 | — | — |
| 2000-06-20 | $36.56 | $36.56 | 2,213 | — | — |
| 2000-06-19 | $35.63 | $35.63 | 640 | — | — |
| 2000-06-16 | $35.63 | $35.63 | 700 | — | — |
| 2000-06-15 | $37.50 | $37.50 | 273 | — | — |
| 2000-06-14 | $37.50 | $37.50 | 307 | — | — |
| 2000-06-13 | $38.44 | $38.44 | 1,153 | — | — |
| 2000-06-12 | $37.50 | $37.50 | 2,640 | — | — |
| 2000-06-09 | $38.44 | $38.44 | 1,053 | — | — |
| 2000-06-08 | $37.50 | $37.50 | 3,873 | — | — |
| 2000-06-07 | $36.56 | $36.56 | 4,153 | — | — |
| 2000-06-06 | $35.63 | $35.63 | 1,267 | — | — |
| 2000-06-05 | $35.63 | $35.63 | 320 | — | — |
| 2000-06-02 | $36.56 | $36.56 | 2,447 | — | — |
| 2000-06-01 | $34.69 | $34.69 | 2,713 | — | — |
| 2000-05-31 | $34.69 | $34.69 | 11,113 | — | — |
| 2000-05-30 | $36.56 | $36.56 | 1,800 | — | — |
| 2000-05-26 | $36.56 | $36.56 | 287 | — | — |
| 2000-05-25 | $37.50 | $37.50 | 8,913 | — | — |
| 2000-05-24 | $35.63 | $35.63 | 1,473 | — | — |
| 2000-05-23 | $36.56 | $36.56 | 1,233 | — | — |
| 2000-05-22 | $37.50 | $37.50 | 18,073 | — | — |
| 2000-05-19 | $37.50 | $37.50 | 1,593 | — | — |
| 2000-05-18 | $35.63 | $35.63 | 513 | — | — |
| 2000-05-17 | $37.50 | $37.50 | 600 | — | — |
| 2000-05-16 | $37.50 | $37.50 | 1,480 | — | — |
| 2000-05-15 | $37.50 | $37.50 | 420 | — | — |
| 2000-05-12 | $37.50 | $37.50 | 6,687 | — | — |
| 2000-05-11 | $36.56 | $36.56 | 647 | — | — |
| 2000-05-10 | $36.56 | $36.56 | 900 | — | — |
| 2000-05-09 | $37.50 | $37.50 | 267 | — | — |
| 2000-05-08 | $37.50 | $37.50 | 1,773 | — | — |
| 2000-05-05 | $37.50 | $37.50 | 1,293 | — | — |
| 2000-05-04 | $36.56 | $36.56 | 1,447 | — | — |
| 2000-05-03 | $38.44 | $38.44 | 1,680 | — | — |
| 2000-05-02 | $39.38 | $39.38 | 3,973 | — | — |
| 2000-05-01 | $38.44 | $38.44 | 960 | — | — |
| 2000-04-28 | $39.38 | $39.38 | 960 | — | — |
| 2000-04-27 | $38.44 | $38.44 | 3,640 | — | — |
| 2000-04-26 | $37.50 | $37.50 | 2,567 | — | — |
| 2000-04-25 | $39.38 | $39.38 | 1,367 | — | — |
| 2000-04-24 | $38.44 | $38.44 | 1,313 | — | — |
| 2000-04-20 | $39.38 | $39.38 | 2,273 | — | — |
| 2000-04-19 | $40.31 | $40.31 | 1,400 | — | — |
| 2000-04-18 | $42.19 | $42.19 | 1,967 | — | — |
| 2000-04-17 | $40.31 | $40.31 | 980 | — | — |
| 2000-04-14 | $38.44 | $38.44 | 1,747 | — | — |
| 2000-04-13 | $40.31 | $40.31 | 3,293 | — | — |
| 2000-04-12 | $40.31 | $40.31 | 2,333 | — | — |
| 2000-04-11 | $39.38 | $39.38 | 1,293 | — | — |
| 2000-04-10 | $39.38 | $39.38 | 15,960 | — | — |
| 2000-04-07 | $40.31 | $40.31 | 5,333 | — | — |
| 2000-04-06 | $40.31 | $40.31 | 10,400 | — | — |
| 2000-04-05 | $37.50 | $37.50 | 74,760 | — | — |
| 2000-04-04 | $45.00 | $45.00 | 3,347 | — | — |
| 2000-04-03 | $46.88 | $46.88 | 1,227 | — | — |
| 2000-03-31 | $46.88 | $46.88 | 8,520 | — | — |
| 2000-03-30 | $48.75 | $48.75 | 14,480 | — | — |
| 2000-03-29 | $55.31 | $55.31 | 1,827 | — | — |
| 2000-03-28 | $56.25 | $56.25 | 353 | — | — |
| 2000-03-27 | $56.25 | $56.25 | 420 | — | — |
| 2000-03-24 | $56.25 | $56.25 | 4,320 | — | — |
| 2000-03-23 | $54.38 | $54.38 | 1,400 | — | — |
| 2000-03-22 | $59.06 | $59.06 | 2,427 | — | — |
| 2000-03-21 | $59.06 | $59.06 | 827 | — | — |
| 2000-03-20 | $60.00 | $60.00 | 1,193 | — | — |
| 2000-03-17 | $60.00 | $60.00 | 473 | — | — |
| 2000-03-16 | $60.00 | $60.00 | 840 | — | — |
| 2000-03-15 | $60.00 | $60.00 | 2,327 | — | — |
| 2000-03-14 | $59.06 | $59.06 | 1,260 | — | — |
| 2000-03-13 | $59.06 | $59.06 | 3,847 | — | — |
| 2000-03-10 | $60.94 | $60.94 | 1,527 | — | — |
| 2000-03-09 | $60.00 | $60.00 | 1,173 | — | — |
| 2000-03-08 | $59.06 | $59.06 | 447 | — | — |
| 2000-03-07 | $59.06 | $59.06 | 1,587 | — | — |
| 2000-03-06 | $60.94 | $60.94 | 1,047 | — | — |
| 2000-03-03 | $61.88 | $61.88 | 800 | — | — |
| 2000-03-02 | $60.94 | $60.94 | 4,873 | — | — |
| 2000-03-01 | $60.00 | $60.00 | 3,593 | — | — |
| 2000-02-29 | $62.81 | $62.81 | 3,380 | — | — |
| 2000-02-28 | $63.75 | $63.75 | 2,740 | — | — |
| 2000-02-25 | $58.13 | $58.13 | 1,673 | — | — |
| 2000-02-24 | $58.13 | $58.13 | 2,993 | — | — |
| 2000-02-23 | $58.13 | $58.13 | 2,827 | — | — |
| 2000-02-22 | $56.25 | $56.25 | 2,073 | — | — |
| 2000-02-18 | $55.31 | $55.31 | 4,287 | — | — |
| 2000-02-17 | $54.38 | $54.38 | 9,833 | — | — |
| 2000-02-16 | $52.50 | $52.50 | 10,140 | — | — |
| 2000-02-15 | $54.38 | $54.38 | 4,373 | — | — |
| 2000-02-14 | $56.25 | $56.25 | 18,567 | — | — |
| 2000-02-11 | $52.50 | $52.50 | 54,667 | — | — |
| 2000-02-10 | $54.38 | $54.38 | 8,033 | — | — |
| 2000-02-09 | $52.50 | $52.50 | 7,907 | — | — |
| 2000-02-08 | $60.94 | $60.94 | 16,100 | — | — |
| 2000-02-07 | $63.75 | $63.75 | 23,460 | — | — |
| 2000-02-04 | $65.63 | $65.63 | 4,887 | — | — |
| 2000-02-03 | $67.50 | $67.50 | 3,320 | — | — |
| 2000-02-02 | $70.31 | $70.31 | 6,633 | — | — |
| 2000-02-01 | $72.19 | $72.19 | 3,940 | — | — |
| 2000-01-31 | $70.31 | $70.31 | 4,613 | — | — |
| 2000-01-28 | $72.19 | $72.19 | 6,033 | — | — |
| 2000-01-27 | $75.00 | $75.00 | 14,647 | — | — |
| 2000-01-26 | $75.00 | $75.00 | 12,273 | — | — |
| 2000-01-25 | $75.94 | $75.94 | 1,200 | — | — |
| 2000-01-24 | $76.88 | $76.88 | 5,987 | — | — |
| 2000-01-21 | $77.81 | $77.81 | 5,373 | — | — |
| 2000-01-20 | $77.81 | $77.81 | 6,740 | — | — |
| 2000-01-19 | $78.75 | $78.75 | 3,453 | — | — |
| 2000-01-18 | $77.81 | $77.81 | 2,320 | — | — |
| 2000-01-14 | $76.88 | $76.88 | 3,173 | — | — |
| 2000-01-13 | $76.88 | $76.88 | 2,133 | — | — |
| 2000-01-12 | $76.88 | $76.88 | 2,880 | — | — |
| 2000-01-11 | $76.88 | $76.88 | 4,987 | — | — |
| 2000-01-10 | $78.75 | $78.75 | 2,380 | — | — |
| 2000-01-07 | $78.75 | $78.75 | 2,420 | — | — |
| 2000-01-06 | $79.69 | $79.69 | 2,453 | — | — |
| 2000-01-05 | $78.75 | $78.75 | 2,760 | — | — |
| 2000-01-04 | $79.69 | $79.69 | 2,733 | — | — |
| 2000-01-03 | $78.75 | $78.75 | 1,940 | — | — |