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
- 1995-02-23 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 | $31.00 | $31.00 | 1,500 | — | — |
| 2000-12-28 | $30.50 | $30.50 | 1,500 | — | — |
| 2000-12-27 | $30.50 | $30.50 | 100 | — | — |
| 2000-12-26 | $30.50 | $30.50 | 700 | — | — |
| 2000-12-22 | $32.50 | $32.50 | 0 | — | — |
| 2000-12-21 | $32.50 | $32.50 | 600 | — | — |
| 2000-12-20 | $31.00 | $31.00 | 0 | — | — |
| 2000-12-19 | $31.00 | $31.00 | 600 | — | — |
| 2000-12-18 | $31.25 | $31.25 | 5,900 | — | — |
| 2000-12-15 | $31.50 | $31.50 | 300 | — | — |
| 2000-12-14 | $31.52 | $31.52 | 1,900 | — | — |
| 2000-12-13 | $31.75 | $31.75 | 0 | — | — |
| 2000-12-12 | $31.75 | $31.75 | 96,300 | — | — |
| 2000-12-11 | $31.50 | $31.50 | 200 | — | — |
| 2000-12-08 | $31.25 | $31.25 | 0 | — | — |
| 2000-12-07 | $31.25 | $31.25 | 2,200 | — | — |
| 2000-12-06 | $32.50 | $32.50 | 3,100 | — | — |
| 2000-12-05 | $32.75 | $32.75 | 4,500 | — | — |
| 2000-12-04 | $32.00 | $32.00 | 2,800 | — | — |
| 2000-12-01 | $32.25 | $32.25 | 200 | — | — |
| 2000-11-30 | $32.75 | $32.75 | 6,100 | — | — |
| 2000-11-29 | $33.25 | $33.25 | 4,300 | — | — |
| 2000-11-28 | $34.06 | $34.06 | 3,400 | — | — |
| 2000-11-27 | $34.63 | $34.63 | 2,800 | — | — |
| 2000-11-24 | $34.88 | $34.88 | 0 | — | — |
| 2000-11-22 | $34.88 | $34.88 | 6,600 | — | — |
| 2000-11-21 | $34.88 | $34.88 | 600 | — | — |
| 2000-11-20 | $35.00 | $35.00 | 500 | — | — |
| 2000-11-17 | $35.13 | $35.13 | 1,000 | — | — |
| 2000-11-16 | $35.25 | $35.25 | 300 | — | — |
| 2000-11-15 | $34.88 | $34.88 | 5,800 | — | — |
| 2000-11-14 | $35.00 | $35.00 | 9,400 | — | — |
| 2000-11-13 | $34.56 | $34.56 | 300 | — | — |
| 2000-11-10 | $34.63 | $34.63 | 100 | — | — |
| 2000-11-09 | $34.56 | $34.56 | 100 | — | — |
| 2000-11-08 | $34.59 | $34.59 | 3,600 | — | — |
| 2000-11-07 | $34.56 | $34.56 | 8,800 | — | — |
| 2000-11-06 | $34.63 | $34.63 | 300 | — | — |
| 2000-11-03 | $34.38 | $34.38 | 600 | — | — |
| 2000-11-02 | $34.50 | $34.50 | 15,600 | — | — |
| 2000-11-01 | $33.97 | $33.97 | 5,500 | — | — |
| 2000-10-31 | $33.50 | $33.50 | 9,400 | — | — |
| 2000-10-30 | $33.25 | $33.25 | 3,700 | — | — |
| 2000-10-27 | $33.25 | $33.25 | 800 | — | — |
| 2000-10-26 | $33.00 | $33.00 | 76,900 | — | — |
| 2000-10-25 | $32.94 | $32.94 | 19,400 | — | — |
| 2000-10-24 | $33.75 | $33.75 | 1,400 | — | — |
| 2000-10-23 | $34.00 | $34.00 | 200 | — | — |
| 2000-10-20 | $34.00 | $34.00 | 0 | — | — |
| 2000-10-19 | $34.00 | $34.00 | 1,300 | — | — |
| 2000-10-18 | $34.88 | $34.88 | 0 | — | — |
| 2000-10-17 | $34.88 | $34.88 | 3,200 | — | — |
| 2000-10-16 | $34.25 | $34.25 | 5,800 | — | — |
| 2000-10-13 | $33.50 | $33.50 | 200 | — | — |
| 2000-10-12 | $33.38 | $33.38 | 0 | — | — |
| 2000-10-11 | $33.38 | $33.38 | 400 | — | — |
| 2000-10-10 | $33.38 | $33.38 | 100 | — | — |
| 2000-10-09 | $33.38 | $33.38 | 900 | — | — |
| 2000-10-06 | $33.25 | $33.25 | 1,500 | — | — |
| 2000-10-05 | $33.25 | $33.25 | 500 | — | — |
| 2000-10-04 | $34.44 | $34.44 | 8,200 | — | — |
| 2000-10-03 | $33.25 | $33.25 | 600 | — | — |
| 2000-10-02 | $33.25 | $33.25 | 1,800 | — | — |
| 2000-09-29 | $33.25 | $33.25 | 1,600 | — | — |
| 2000-09-28 | $33.00 | $33.00 | 0 | — | — |
| 2000-09-27 | $33.00 | $33.00 | 2,400 | — | — |
| 2000-09-26 | $33.00 | $33.00 | 8,900 | — | — |
| 2000-09-25 | $33.50 | $33.50 | 500 | — | — |
| 2000-09-22 | $33.00 | $33.00 | 500 | — | — |
| 2000-09-21 | $33.00 | $33.00 | 200 | — | — |
| 2000-09-20 | $33.50 | $33.50 | 900 | — | — |
| 2000-09-19 | $33.50 | $33.50 | 200 | — | — |
| 2000-09-18 | $33.50 | $33.50 | 3,100 | — | — |
| 2000-09-15 | $33.50 | $33.50 | 12,500 | — | — |
| 2000-09-14 | $34.00 | $34.00 | 3,700 | — | — |
| 2000-09-13 | $33.75 | $33.75 | 1,400 | — | — |
| 2000-09-12 | $33.63 | $33.63 | 3,100 | — | — |
| 2000-09-11 | $33.56 | $33.56 | 7,300 | — | — |
| 2000-09-08 | $32.81 | $32.81 | 0 | — | — |
| 2000-09-07 | $32.81 | $32.81 | 800 | — | — |
| 2000-09-06 | $33.00 | $33.00 | 8,400 | — | — |
| 2000-09-05 | $35.00 | $35.00 | 1,400 | — | — |
| 2000-09-01 | $33.81 | $33.81 | 200 | — | — |
| 2000-08-31 | $34.63 | $34.63 | 14,600 | — | — |
| 2000-08-30 | $34.13 | $34.13 | 19,500 | — | — |
| 2000-08-29 | $32.63 | $32.63 | 4,300 | — | — |
| 2000-08-28 | $32.75 | $32.75 | 200 | — | — |
| 2000-08-25 | $32.63 | $32.63 | 6,000 | — | — |
| 2000-08-24 | $33.50 | $33.50 | 9,300 | — | — |
| 2000-08-23 | $33.38 | $33.38 | 12,400 | — | — |
| 2000-08-22 | $33.50 | $33.50 | 2,900 | — | — |
| 2000-08-21 | $33.56 | $33.56 | 11,400 | — | — |
| 2000-08-18 | $34.06 | $34.06 | 300 | — | — |
| 2000-08-17 | $34.06 | $34.06 | 1,300 | — | — |
| 2000-08-16 | $34.31 | $34.31 | 400 | — | — |
| 2000-08-15 | $34.69 | $34.69 | 4,800 | — | — |
| 2000-08-14 | $35.00 | $35.00 | 600 | — | — |
| 2000-08-11 | $35.38 | $35.38 | 400 | — | — |
| 2000-08-10 | $35.00 | $35.00 | 9,300 | — | — |
| 2000-08-09 | $36.00 | $36.00 | 3,400 | — | — |
| 2000-08-08 | $36.00 | $36.00 | 9,500 | — | — |
| 2000-08-07 | $34.88 | $34.88 | 1,800 | — | — |
| 2000-08-04 | $35.50 | $35.50 | 4,100 | — | — |
| 2000-08-03 | $35.00 | $35.00 | 6,300 | — | — |
| 2000-08-02 | $35.00 | $35.00 | 700 | — | — |
| 2000-08-01 | $35.00 | $35.00 | 1,900 | — | — |
| 2000-07-31 | $35.00 | $35.00 | 700 | — | — |
| 2000-07-28 | $34.75 | $34.75 | 100 | — | — |
| 2000-07-27 | $35.00 | $35.00 | 100 | — | — |
| 2000-07-26 | $34.63 | $34.63 | 0 | — | — |
| 2000-07-25 | $34.63 | $34.63 | 500 | — | — |
| 2000-07-24 | $34.63 | $34.63 | 1,300 | — | — |
| 2000-07-21 | $35.75 | $35.75 | 6,000 | — | — |
| 2000-07-20 | $34.63 | $34.63 | 4,800 | — | — |
| 2000-07-19 | $34.00 | $34.00 | 5,700 | — | — |
| 2000-07-18 | $33.50 | $33.50 | 1,300 | — | — |
| 2000-07-17 | $35.00 | $35.00 | 3,100 | — | — |
| 2000-07-14 | $34.38 | $34.38 | 1,700 | — | — |
| 2000-07-13 | $34.75 | $34.75 | 7,900 | — | — |
| 2000-07-12 | $33.00 | $33.00 | 0 | — | — |
| 2000-07-11 | $33.00 | $33.00 | 100 | — | — |
| 2000-07-10 | $33.00 | $33.00 | 400 | — | — |
| 2000-07-07 | $33.75 | $33.75 | 4,200 | — | — |
| 2000-07-06 | $32.50 | $32.50 | 700 | — | — |
| 2000-07-05 | $32.50 | $32.50 | 0 | — | — |
| 2000-07-03 | $32.50 | $32.50 | 0 | — | — |
| 2000-06-30 | $32.50 | $32.50 | 5,900 | — | — |
| 2000-06-29 | $33.13 | $33.13 | 19,600 | — | — |
| 2000-06-28 | $33.06 | $33.06 | 700 | — | — |
| 2000-06-27 | $32.63 | $32.63 | 0 | — | — |
| 2000-06-26 | $32.63 | $32.63 | 800 | — | — |
| 2000-06-23 | $32.69 | $32.69 | 2,700 | — | — |
| 2000-06-22 | $32.75 | $32.75 | 700 | — | — |
| 2000-06-21 | $33.00 | $33.00 | 2,300 | — | — |
| 2000-06-20 | $32.63 | $32.63 | 194,800 | — | — |
| 2000-06-19 | $34.50 | $34.50 | 3,300 | — | — |
| 2000-06-16 | $35.00 | $35.00 | 3,500 | — | — |
| 2000-06-15 | $34.50 | $34.50 | 262,500 | — | — |
| 2000-06-14 | $34.63 | $34.63 | 93,000 | — | — |
| 2000-06-13 | $34.50 | $34.50 | 23,300 | — | — |
| 2000-06-12 | $34.50 | $34.50 | 1,600 | — | — |
| 2000-06-09 | $34.56 | $34.56 | 7,800 | — | — |
| 2000-06-08 | $35.00 | $35.00 | 600 | — | — |
| 2000-06-07 | $35.44 | $35.44 | 2,100 | — | — |
| 2000-06-06 | $34.75 | $34.75 | 700 | — | — |
| 2000-06-05 | $34.56 | $34.56 | 0 | — | — |
| 2000-06-02 | $34.56 | $34.56 | 3,200 | — | — |
| 2000-06-01 | $34.75 | $34.75 | 32,500 | — | — |
| 2000-05-31 | $34.50 | $34.50 | 2,100 | — | — |
| 2000-05-30 | $34.50 | $34.50 | 1,300 | — | — |
| 2000-05-26 | $34.50 | $34.50 | 400 | — | — |
| 2000-05-25 | $34.50 | $34.50 | 800 | — | — |
| 2000-05-24 | $34.50 | $34.50 | 1,200 | — | — |
| 2000-05-23 | $34.50 | $34.50 | 101,800 | — | — |
| 2000-05-22 | $34.88 | $34.88 | 8,000 | — | — |
| 2000-05-19 | $34.25 | $34.25 | 1,000 | — | — |
| 2000-05-18 | $34.31 | $34.31 | 100 | — | — |
| 2000-05-17 | $34.88 | $34.88 | 1,100 | — | — |
| 2000-05-16 | $34.25 | $34.25 | 8,600 | — | — |
| 2000-05-15 | $34.88 | $34.88 | 5,100 | — | — |
| 2000-05-12 | $34.13 | $34.13 | 900 | — | — |
| 2000-05-11 | $34.63 | $34.63 | 1,400 | — | — |
| 2000-05-10 | $34.06 | $34.06 | 2,300 | — | — |
| 2000-05-09 | $34.88 | $34.88 | 2,300 | — | — |
| 2000-05-08 | $34.50 | $34.50 | 4,300 | — | — |
| 2000-05-05 | $34.75 | $34.75 | 19,800 | — | — |
| 2000-05-04 | $34.50 | $34.50 | 200 | — | — |
| 2000-05-03 | $34.88 | $34.88 | 3,600 | — | — |
| 2000-05-02 | $34.56 | $34.56 | 50,600 | — | — |
| 2000-05-01 | $34.88 | $34.88 | 1,300 | — | — |
| 2000-04-28 | $34.88 | $34.88 | 700 | — | — |
| 2000-04-27 | $34.75 | $34.75 | 0 | — | — |
| 2000-04-26 | $34.75 | $34.75 | 2,300 | — | — |
| 2000-04-25 | $34.88 | $34.88 | 44,600 | — | — |
| 2000-04-24 | $34.88 | $34.88 | 5,600 | — | — |
| 2000-04-20 | $33.94 | $33.94 | 7,300 | — | — |
| 2000-04-19 | $33.94 | $33.94 | 1,200 | — | — |
| 2000-04-18 | $33.88 | $33.87 | 0 | — | — |
| 2000-04-17 | $33.88 | $33.87 | 51,200 | — | — |
| 2000-04-14 | $34.75 | $34.75 | 4,000 | — | — |
| 2000-04-13 | $34.25 | $34.25 | 700 | — | — |
| 2000-04-12 | $34.25 | $34.25 | 900 | — | — |
| 2000-04-11 | $34.25 | $34.25 | 100 | — | — |
| 2000-04-10 | $34.31 | $34.31 | 400 | — | — |
| 2000-04-07 | $34.56 | $34.56 | 600 | — | — |
| 2000-04-06 | $34.56 | $34.56 | 2,000 | — | — |
| 2000-04-05 | $35.13 | $35.13 | 4,100 | — | — |
| 2000-04-04 | $34.75 | $34.75 | 600 | — | — |
| 2000-04-03 | $34.25 | $34.25 | 3,000 | — | — |
| 2000-03-31 | $34.38 | $34.38 | 300 | — | — |
| 2000-03-30 | $33.56 | $33.56 | 1,200 | — | — |
| 2000-03-29 | $33.50 | $33.50 | 5,000 | — | — |
| 2000-03-28 | $33.56 | $33.56 | 9,700 | — | — |
| 2000-03-27 | $33.38 | $33.38 | 4,800 | — | — |
| 2000-03-24 | $33.25 | $33.25 | 200 | — | — |
| 2000-03-23 | $33.94 | $33.94 | 6,500 | — | — |
| 2000-03-22 | $34.00 | $34.00 | 600 | — | — |
| 2000-03-21 | $33.88 | $33.87 | 14,400 | — | — |
| 2000-03-20 | $33.19 | $33.19 | 5,700 | — | — |
| 2000-03-17 | $34.44 | $34.44 | 3,100 | — | — |
| 2000-03-16 | $34.38 | $34.38 | 300 | — | — |
| 2000-03-15 | $33.25 | $33.25 | 5,200 | — | — |
| 2000-03-14 | $33.50 | $33.50 | 700 | — | — |
| 2000-03-13 | $33.50 | $33.50 | 2,000 | — | — |
| 2000-03-10 | $34.00 | $34.00 | 19,800 | — | — |
| 2000-03-09 | $33.50 | $33.50 | 2,300 | — | — |
| 2000-03-08 | $34.25 | $34.25 | 14,400 | — | — |
| 2000-03-07 | $33.25 | $33.25 | 101,100 | — | — |
| 2000-03-06 | $33.78 | $33.78 | 1,700 | — | — |
| 2000-03-03 | $33.75 | $33.75 | 3,900 | — | — |
| 2000-03-02 | $33.00 | $33.00 | 7,800 | — | — |
| 2000-03-01 | $32.06 | $32.06 | 1,300 | — | — |
| 2000-02-29 | $33.25 | $33.25 | 100 | — | — |
| 2000-02-28 | $33.25 | $33.25 | 325,600 | — | — |
| 2000-02-25 | $33.13 | $33.13 | 4,500 | — | — |
| 2000-02-24 | $32.88 | $32.88 | 2,200 | — | — |
| 2000-02-23 | $33.00 | $33.00 | 2,400 | — | — |
| 2000-02-22 | $33.63 | $33.63 | 3,100 | — | — |
| 2000-02-18 | $35.00 | $35.00 | 2,000 | — | — |
| 2000-02-17 | $34.88 | $34.88 | 2,000 | — | — |
| 2000-02-16 | $35.00 | $35.00 | 600 | — | — |
| 2000-02-15 | $35.50 | $35.50 | 44,800 | — | — |
| 2000-02-14 | $35.50 | $35.50 | 28,300 | — | — |
| 2000-02-11 | $33.88 | $33.87 | 7,900 | — | — |
| 2000-02-10 | $34.50 | $34.50 | 11,400 | — | — |
| 2000-02-09 | $34.00 | $34.00 | 25,000 | — | — |
| 2000-02-08 | $34.38 | $34.38 | 4,800 | — | — |
| 2000-02-07 | $34.25 | $34.25 | 1,300 | — | — |
| 2000-02-04 | $34.25 | $34.25 | 5,800 | — | — |
| 2000-02-03 | $35.00 | $35.00 | 6,000 | — | — |
| 2000-02-02 | $35.50 | $35.50 | 3,300 | — | — |
| 2000-02-01 | $35.63 | $35.63 | 8,100 | — | — |
| 2000-01-31 | $34.00 | $34.00 | 800 | — | — |
| 2000-01-28 | $33.25 | $33.25 | 9,200 | — | — |
| 2000-01-27 | $33.25 | $33.25 | 1,900 | — | — |
| 2000-01-26 | $32.75 | $32.75 | 1,500 | — | — |
| 2000-01-25 | $32.75 | $32.75 | 4,900 | — | — |
| 2000-01-24 | $34.00 | $34.00 | 5,200 | — | — |
| 2000-01-21 | $33.06 | $33.06 | 13,100 | — | — |
| 2000-01-20 | $33.00 | $33.00 | 11,500 | — | — |
| 2000-01-19 | $33.25 | $33.25 | 1,400 | — | — |
| 2000-01-18 | $33.19 | $33.19 | 2,800 | — | — |
| 2000-01-14 | $33.69 | $33.69 | 500 | — | — |
| 2000-01-13 | $33.69 | $33.69 | 6,200 | — | — |
| 2000-01-12 | $33.63 | $33.63 | 2,800 | — | — |
| 2000-01-11 | $33.56 | $33.56 | 6,800 | — | — |
| 2000-01-10 | $33.88 | $33.87 | 4,100 | — | — |
| 2000-01-07 | $34.00 | $34.00 | 800 | — | — |
| 2000-01-06 | $35.00 | $35.00 | 10,200 | — | — |
| 2000-01-05 | $34.00 | $34.00 | 2,800 | — | — |
| 2000-01-04 | $33.50 | $33.50 | 2,700 | — | — |
| 2000-01-03 | $33.63 | $33.63 | 4,100 | — | — |