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
- 1997-06-04 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 | $28.50 | $28.50 | 49,150 | — | — |
| 2000-12-28 | $25.69 | $25.69 | 28,133 | — | — |
| 2000-12-27 | $24.38 | $24.38 | 31,567 | — | — |
| 2000-12-26 | $25.69 | $25.69 | 36,933 | — | — |
| 2000-12-22 | $26.25 | $26.25 | 51,983 | — | — |
| 2000-12-21 | $26.63 | $26.63 | 23,367 | — | — |
| 2000-12-20 | $29.25 | $29.25 | 43,283 | — | — |
| 2000-12-19 | $34.13 | $34.13 | 26,383 | — | — |
| 2000-12-18 | $35.25 | $35.25 | 32,017 | — | — |
| 2000-12-15 | $38.25 | $38.25 | 21,167 | — | — |
| 2000-12-14 | $40.13 | $40.13 | 7,767 | — | — |
| 2000-12-13 | $41.44 | $41.44 | 18,633 | — | — |
| 2000-12-12 | $39.75 | $39.75 | 15,650 | — | — |
| 2000-12-11 | $39.38 | $39.38 | 22,033 | — | — |
| 2000-12-08 | $40.50 | $40.50 | 12,367 | — | — |
| 2000-12-07 | $39.00 | $39.00 | 13,717 | — | — |
| 2000-12-06 | $41.25 | $41.25 | 10,183 | — | — |
| 2000-12-05 | $40.50 | $40.50 | 21,567 | — | — |
| 2000-12-04 | $37.50 | $37.50 | 12,567 | — | — |
| 2000-12-01 | $36.75 | $36.75 | 11,733 | — | — |
| 2000-11-30 | $36.38 | $36.38 | 19,717 | — | — |
| 2000-11-29 | $40.41 | $40.41 | 18,283 | — | — |
| 2000-11-28 | $37.88 | $37.88 | 11,383 | — | — |
| 2000-11-27 | $40.13 | $40.13 | 11,383 | — | — |
| 2000-11-24 | $37.13 | $37.13 | 2,783 | — | — |
| 2000-11-22 | $34.88 | $34.88 | 12,933 | — | — |
| 2000-11-21 | $36.75 | $36.75 | 11,283 | — | — |
| 2000-11-20 | $35.25 | $35.25 | 24,133 | — | — |
| 2000-11-17 | $39.00 | $39.00 | 9,200 | — | — |
| 2000-11-16 | $43.13 | $43.13 | 20,983 | — | — |
| 2000-11-15 | $40.50 | $40.50 | 21,500 | — | — |
| 2000-11-14 | $40.50 | $40.50 | 21,533 | — | — |
| 2000-11-13 | $38.25 | $38.25 | 13,967 | — | — |
| 2000-11-10 | $38.63 | $38.63 | 11,533 | — | — |
| 2000-11-09 | $39.75 | $39.75 | 8,233 | — | — |
| 2000-11-08 | $41.25 | $41.25 | 8,200 | — | — |
| 2000-11-07 | $40.88 | $40.88 | 9,233 | — | — |
| 2000-11-06 | $41.63 | $41.63 | 13,150 | — | — |
| 2000-11-03 | $42.38 | $42.38 | 30,967 | — | — |
| 2000-11-02 | $43.13 | $43.13 | 37,533 | — | — |
| 2000-11-01 | $39.00 | $39.00 | 15,250 | — | — |
| 2000-10-31 | $37.50 | $37.50 | 17,133 | — | — |
| 2000-10-30 | $34.88 | $34.88 | 16,817 | — | — |
| 2000-10-27 | $36.75 | $36.75 | 9,567 | — | — |
| 2000-10-26 | $37.50 | $37.50 | 13,300 | — | — |
| 2000-10-25 | $37.50 | $37.50 | 4,983 | — | — |
| 2000-10-24 | $38.63 | $38.63 | 8,867 | — | — |
| 2000-10-23 | $38.63 | $38.63 | 8,433 | — | — |
| 2000-10-20 | $39.00 | $39.00 | 14,467 | — | — |
| 2000-10-19 | $40.50 | $40.50 | 18,850 | — | — |
| 2000-10-18 | $37.50 | $37.50 | 12,383 | — | — |
| 2000-10-17 | $38.63 | $38.63 | 17,100 | — | — |
| 2000-10-16 | $39.00 | $39.00 | 15,567 | — | — |
| 2000-10-13 | $36.00 | $36.00 | 21,867 | — | — |
| 2000-10-12 | $33.00 | $33.00 | 29,233 | — | — |
| 2000-10-11 | $33.38 | $33.38 | 29,233 | — | — |
| 2000-10-10 | $34.88 | $34.88 | 20,717 | — | — |
| 2000-10-09 | $36.75 | $36.75 | 23,150 | — | — |
| 2000-10-06 | $37.88 | $37.88 | 14,933 | — | — |
| 2000-10-05 | $39.75 | $39.75 | 20,300 | — | — |
| 2000-10-04 | $41.63 | $41.63 | 15,467 | — | — |
| 2000-10-03 | $43.50 | $43.50 | 11,400 | — | — |
| 2000-10-02 | $43.88 | $43.88 | 11,083 | — | — |
| 2000-09-29 | $47.25 | $47.25 | 30,767 | — | — |
| 2000-09-28 | $46.50 | $46.50 | 10,017 | — | — |
| 2000-09-27 | $43.88 | $43.88 | 11,900 | — | — |
| 2000-09-26 | $43.50 | $43.50 | 10,583 | — | — |
| 2000-09-25 | $46.50 | $46.50 | 18,300 | — | — |
| 2000-09-22 | $47.44 | $47.44 | 12,117 | — | — |
| 2000-09-21 | $48.00 | $48.00 | 10,783 | — | — |
| 2000-09-20 | $48.75 | $48.75 | 13,617 | — | — |
| 2000-09-19 | $48.38 | $48.38 | 13,033 | — | — |
| 2000-09-18 | $47.63 | $47.63 | 22,400 | — | — |
| 2000-09-15 | $50.63 | $50.63 | 9,017 | — | — |
| 2000-09-14 | $52.88 | $52.88 | 10,317 | — | — |
| 2000-09-13 | $51.00 | $51.00 | 7,100 | — | — |
| 2000-09-12 | $50.63 | $50.63 | 13,150 | — | — |
| 2000-09-11 | $49.13 | $49.13 | 11,350 | — | — |
| 2000-09-08 | $49.50 | $49.50 | 14,600 | — | — |
| 2000-09-07 | $52.13 | $52.13 | 22,617 | — | — |
| 2000-09-06 | $53.25 | $53.25 | 7,417 | — | — |
| 2000-09-05 | $53.25 | $53.25 | 22,950 | — | — |
| 2000-09-01 | $53.25 | $53.25 | 17,283 | — | — |
| 2000-08-31 | $55.13 | $55.13 | 60,033 | — | — |
| 2000-08-30 | $55.50 | $55.50 | 38,967 | — | — |
| 2000-08-29 | $57.75 | $57.75 | 42,067 | — | — |
| 2000-08-28 | $60.00 | $60.00 | 125,733 | — | — |
| 2000-08-25 | $52.50 | $52.50 | 64,283 | — | — |
| 2000-08-24 | $48.00 | $48.00 | 67,033 | — | — |
| 2000-08-23 | $48.75 | $48.75 | 60,000 | — | — |
| 2000-08-22 | $42.75 | $42.75 | 28,850 | — | — |
| 2000-08-21 | $42.00 | $42.00 | 13,733 | — | — |
| 2000-08-18 | $40.13 | $40.13 | 10,817 | — | — |
| 2000-08-17 | $39.75 | $39.75 | 15,033 | — | — |
| 2000-08-16 | $41.25 | $41.25 | 19,500 | — | — |
| 2000-08-15 | $41.25 | $41.25 | 11,950 | — | — |
| 2000-08-14 | $40.88 | $40.88 | 10,400 | — | — |
| 2000-08-11 | $42.38 | $42.38 | 11,900 | — | — |
| 2000-08-10 | $42.00 | $42.00 | 19,500 | — | — |
| 2000-08-09 | $43.13 | $43.13 | 7,033 | — | — |
| 2000-08-08 | $43.50 | $43.50 | 13,917 | — | — |
| 2000-08-07 | $44.81 | $44.81 | 47,533 | — | — |
| 2000-08-04 | $45.00 | $45.00 | 30,500 | — | — |
| 2000-08-03 | $43.88 | $43.88 | 26,100 | — | — |
| 2000-08-02 | $43.13 | $43.13 | 22,000 | — | — |
| 2000-08-01 | $42.38 | $42.38 | 22,967 | — | — |
| 2000-07-31 | $41.63 | $41.63 | 58,200 | — | — |
| 2000-07-28 | $38.44 | $38.44 | 64,983 | — | — |
| 2000-07-27 | $40.88 | $40.88 | 207,717 | — | — |
| 2000-07-26 | $45.00 | $45.00 | 39,333 | — | — |
| 2000-07-25 | $45.00 | $45.00 | 16,000 | — | — |
| 2000-07-24 | $48.38 | $48.38 | 16,767 | — | — |
| 2000-07-21 | $49.50 | $49.50 | 15,833 | — | — |
| 2000-07-20 | $48.38 | $48.38 | 14,150 | — | — |
| 2000-07-19 | $48.75 | $48.75 | 6,917 | — | — |
| 2000-07-18 | $49.13 | $49.13 | 30,100 | — | — |
| 2000-07-17 | $49.88 | $49.88 | 33,150 | — | — |
| 2000-07-14 | $48.94 | $48.94 | 38,667 | — | — |
| 2000-07-13 | $51.00 | $51.00 | 13,317 | — | — |
| 2000-07-12 | $54.00 | $54.00 | 13,833 | — | — |
| 2000-07-11 | $54.75 | $54.75 | 16,150 | — | — |
| 2000-07-10 | $56.25 | $56.25 | 8,483 | — | — |
| 2000-07-07 | $57.00 | $57.00 | 6,400 | — | — |
| 2000-07-06 | $57.00 | $57.00 | 6,783 | — | — |
| 2000-07-05 | $57.00 | $57.00 | 11,633 | — | — |
| 2000-07-03 | $58.88 | $58.88 | 7,867 | — | — |
| 2000-06-30 | $59.25 | $59.25 | 7,100 | — | — |
| 2000-06-29 | $60.75 | $60.75 | 19,233 | — | — |
| 2000-06-28 | $60.75 | $60.75 | 20,833 | — | — |
| 2000-06-27 | $54.75 | $54.75 | 13,533 | — | — |
| 2000-06-26 | $57.00 | $57.00 | 9,483 | — | — |
| 2000-06-23 | $58.50 | $58.50 | 13,300 | — | — |
| 2000-06-22 | $60.00 | $60.00 | 23,483 | — | — |
| 2000-06-21 | $64.50 | $64.50 | 6,900 | — | — |
| 2000-06-20 | $66.00 | $66.00 | 12,733 | — | — |
| 2000-06-19 | $65.25 | $65.25 | 18,217 | — | — |
| 2000-06-16 | $65.25 | $65.25 | 15,117 | — | — |
| 2000-06-15 | $73.13 | $73.13 | 2,550 | — | — |
| 2000-06-14 | $73.50 | $73.50 | 10,917 | — | — |
| 2000-06-13 | $76.50 | $76.50 | 12,683 | — | — |
| 2000-06-12 | $75.75 | $75.75 | 11,317 | — | — |
| 2000-06-09 | $78.75 | $78.75 | 26,050 | — | — |
| 2000-06-08 | $72.38 | $72.38 | 12,833 | — | — |
| 2000-06-07 | $72.00 | $72.00 | 18,333 | — | — |
| 2000-06-06 | $73.50 | $73.50 | 49,500 | — | — |
| 2000-06-05 | $66.00 | $66.00 | 20,000 | — | — |
| 2000-06-02 | $63.00 | $63.00 | 17,533 | — | — |
| 2000-06-01 | $62.25 | $62.25 | 11,717 | — | — |
| 2000-05-31 | $59.63 | $59.63 | 11,400 | — | — |
| 2000-05-30 | $58.50 | $58.50 | 19,900 | — | — |
| 2000-05-26 | $55.50 | $55.50 | 22,117 | — | — |
| 2000-05-25 | $54.00 | $54.00 | 13,733 | — | — |
| 2000-05-24 | $52.13 | $52.13 | 27,383 | — | — |
| 2000-05-23 | $55.50 | $55.50 | 9,417 | — | — |
| 2000-05-22 | $55.50 | $55.50 | 13,917 | — | — |
| 2000-05-19 | $60.00 | $60.00 | 19,633 | — | — |
| 2000-05-18 | $57.00 | $57.00 | 10,100 | — | — |
| 2000-05-17 | $59.25 | $59.25 | 12,167 | — | — |
| 2000-05-16 | $58.50 | $58.50 | 10,283 | — | — |
| 2000-05-15 | $55.88 | $55.88 | 11,283 | — | — |
| 2000-05-12 | $55.50 | $55.50 | 10,283 | — | — |
| 2000-05-11 | $54.75 | $54.75 | 9,183 | — | — |
| 2000-05-10 | $54.00 | $54.00 | 14,567 | — | — |
| 2000-05-09 | $54.38 | $54.38 | 68,517 | — | — |
| 2000-05-08 | $55.69 | $55.69 | 5,867 | — | — |
| 2000-05-05 | $56.63 | $56.63 | 5,733 | — | — |
| 2000-05-04 | $54.38 | $54.38 | 5,733 | — | — |
| 2000-05-03 | $54.00 | $54.00 | 27,850 | — | — |
| 2000-05-02 | $54.75 | $54.75 | 11,367 | — | — |
| 2000-05-01 | $60.38 | $60.38 | 14,583 | — | — |
| 2000-04-28 | $55.13 | $55.13 | 10,133 | — | — |
| 2000-04-27 | $51.19 | $51.19 | 11,750 | — | — |
| 2000-04-26 | $54.00 | $54.00 | 9,133 | — | — |
| 2000-04-25 | $58.13 | $58.13 | 11,117 | — | — |
| 2000-04-24 | $57.00 | $57.00 | 11,550 | — | — |
| 2000-04-20 | $60.00 | $60.00 | 8,850 | — | — |
| 2000-04-19 | $59.25 | $59.25 | 22,833 | — | — |
| 2000-04-18 | $59.25 | $59.25 | 41,617 | — | — |
| 2000-04-17 | $48.38 | $48.38 | 56,033 | — | — |
| 2000-04-14 | $53.25 | $53.25 | 45,150 | — | — |
| 2000-04-13 | $66.00 | $66.00 | 16,500 | — | — |
| 2000-04-12 | $74.25 | $74.25 | 13,567 | — | — |
| 2000-04-11 | $80.25 | $80.25 | 23,117 | — | — |
| 2000-04-10 | $87.00 | $87.00 | 20,367 | — | — |
| 2000-04-07 | $84.75 | $84.75 | 21,083 | — | — |
| 2000-04-06 | $85.50 | $85.50 | 46,233 | — | — |
| 2000-04-05 | $75.38 | $75.38 | 64,967 | — | — |
| 2000-04-04 | $71.25 | $71.25 | 35,917 | — | — |
| 2000-04-03 | $77.25 | $77.25 | 27,150 | — | — |
| 2000-03-31 | $75.00 | $75.00 | 67,300 | — | — |
| 2000-03-30 | $66.00 | $66.00 | 26,950 | — | — |
| 2000-03-29 | $73.88 | $73.88 | 95,233 | — | — |
| 2000-03-28 | $73.50 | $73.50 | 50,333 | — | — |
| 2000-03-27 | $79.50 | $79.50 | 29,633 | — | — |
| 2000-03-24 | $81.00 | $81.00 | 21,650 | — | — |
| 2000-03-23 | $82.50 | $82.50 | 41,483 | — | — |
| 2000-03-22 | $88.50 | $88.50 | 63,350 | — | — |
| 2000-03-21 | $75.00 | $75.00 | 88,517 | — | — |
| 2000-03-20 | $90.00 | $90.00 | 31,517 | — | — |
| 2000-03-17 | $101.63 | $101.63 | 26,000 | — | — |
| 2000-03-16 | $107.25 | $107.25 | 66,983 | — | — |
| 2000-03-15 | $97.50 | $97.50 | 48,550 | — | — |
| 2000-03-14 | $99.75 | $99.75 | 119,433 | — | — |
| 2000-03-13 | $117.38 | $117.38 | 42,633 | — | — |
| 2000-03-10 | $126.75 | $126.75 | 75,900 | — | — |
| 2000-03-09 | $126.75 | $126.75 | 64,717 | — | — |
| 2000-03-08 | $136.50 | $136.50 | 38,383 | — | — |
| 2000-03-07 | $136.50 | $136.50 | 48,367 | — | — |
| 2000-03-06 | $139.50 | $139.50 | 53,317 | — | — |
| 2000-03-03 | $136.88 | $136.88 | 85,800 | — | — |
| 2000-03-02 | $145.88 | $145.88 | 57,100 | — | — |
| 2000-03-01 | $146.25 | $146.25 | 52,583 | — | — |
| 2000-02-29 | $156.00 | $156.00 | 81,100 | — | — |
| 2000-02-28 | $150.00 | $150.00 | 62,350 | — | — |
| 2000-02-25 | $144.75 | $144.75 | 60,483 | — | — |
| 2000-02-24 | $144.00 | $144.00 | 86,333 | — | — |
| 2000-02-23 | $142.50 | $142.50 | 27,617 | — | — |
| 2000-02-22 | $147.00 | $147.00 | 60,350 | — | — |
| 2000-02-18 | $149.25 | $149.25 | 50,633 | — | — |
| 2000-02-17 | $153.00 | $153.00 | 56,733 | — | — |
| 2000-02-16 | $145.13 | $145.13 | 33,617 | — | — |
| 2000-02-15 | $138.00 | $138.00 | 45,583 | — | — |
| 2000-02-14 | $148.88 | $148.88 | 44,117 | — | — |
| 2000-02-11 | $153.38 | $153.38 | 92,967 | — | — |
| 2000-02-10 | $137.25 | $137.25 | 162,950 | — | — |
| 2000-02-09 | $157.13 | $157.13 | 140,017 | — | — |
| 2000-02-08 | $141.00 | $141.00 | 140,583 | — | — |
| 2000-02-07 | $118.50 | $118.50 | 134,900 | — | — |
| 2000-02-04 | $99.75 | $99.75 | 107,650 | — | — |
| 2000-02-03 | $96.00 | $96.00 | 79,767 | — | — |
| 2000-02-02 | $86.25 | $86.25 | 43,633 | — | — |
| 2000-02-01 | $82.50 | $82.50 | 47,917 | — | — |
| 2000-01-31 | $69.00 | $69.00 | 50,333 | — | — |
| 2000-01-28 | $80.25 | $80.25 | 47,850 | — | — |
| 2000-01-27 | $89.63 | $89.63 | 101,817 | — | — |
| 2000-01-26 | $83.63 | $83.63 | 33,083 | — | — |
| 2000-01-25 | $82.88 | $82.88 | 47,033 | — | — |
| 2000-01-24 | $82.13 | $82.13 | 89,367 | — | — |
| 2000-01-21 | $80.25 | $80.25 | 69,433 | — | — |
| 2000-01-20 | $80.25 | $80.25 | 139,233 | — | — |
| 2000-01-19 | $75.00 | $75.00 | 232,617 | — | — |
| 2000-01-18 | $60.56 | $60.56 | 103,167 | — | — |
| 2000-01-14 | $46.88 | $46.88 | 22,067 | — | — |
| 2000-01-13 | $48.00 | $48.00 | 54,817 | — | — |
| 2000-01-12 | $47.25 | $47.25 | 297,550 | — | — |
| 2000-01-11 | $36.75 | $36.75 | 22,667 | — | — |
| 2000-01-10 | $36.00 | $36.00 | 14,700 | — | — |
| 2000-01-07 | $36.00 | $36.00 | 15,417 | — | — |
| 2000-01-06 | $34.13 | $34.13 | 22,700 | — | — |
| 2000-01-05 | $33.00 | $33.00 | 8,267 | — | — |
| 2000-01-04 | $32.63 | $32.63 | 5,083 | — | — |
| 2000-01-03 | $34.50 | $34.50 | 15,867 | — | — |