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
- 1993-12-09 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 | $33.50 | $52.03 | 37,600 | — | — |
| 2000-12-28 | $35.63 | $55.33 | 16,000 | — | — |
| 2000-12-27 | $34.00 | $52.80 | 40,200 | — | — |
| 2000-12-26 | $33.38 | $51.83 | 8,700 | — | — |
| 2000-12-22 | $33.38 | $51.83 | 13,000 | — | — |
| 2000-12-21 | $33.19 | $51.54 | 5,500 | — | — |
| 2000-12-20 | $32.69 | $50.77 | 33,400 | — | — |
| 2000-12-19 | $32.50 | $50.48 | 22,400 | — | — |
| 2000-12-18 | $32.19 | $49.99 | 28,000 | — | — |
| 2000-12-15 | $32.00 | $49.70 | 26,700 | — | — |
| 2000-12-14 | $31.75 | $49.31 | 39,100 | — | — |
| 2000-12-13 | $32.00 | $49.70 | 16,600 | — | — |
| 2000-12-12 | $32.06 | $49.80 | 14,700 | — | — |
| 2000-12-11 | $32.00 | $49.70 | 44,200 | — | — |
| 2000-12-08 | $32.50 | $50.48 | 24,600 | — | — |
| 2000-12-07 | $31.38 | $48.73 | 30,800 | — | — |
| 2000-12-06 | $31.50 | $48.92 | 46,500 | — | — |
| 2000-12-05 | $31.75 | $49.31 | 27,900 | — | — |
| 2000-12-04 | $31.50 | $48.92 | 19,800 | — | — |
| 2000-12-01 | $31.50 | $48.92 | 11,200 | — | — |
| 2000-11-30 | $31.00 | $48.15 | 10,300 | — | — |
| 2000-11-29 | $30.56 | $47.47 | 5,000 | — | — |
| 2000-11-28 | $30.31 | $47.08 | 21,900 | — | — |
| 2000-11-27 | $30.75 | $47.76 | 19,100 | — | — |
| 2000-11-24 | $30.25 | $46.98 | 7,200 | — | — |
| 2000-11-22 | $30.06 | $46.69 | 14,700 | — | — |
| 2000-11-21 | $30.19 | $46.88 | 10,500 | — | — |
| 2000-11-20 | $30.13 | $46.79 | 9,900 | — | — |
| 2000-11-17 | $30.06 | $46.69 | 11,800 | — | — |
| 2000-11-16 | $29.50 | $45.82 | 24,900 | — | — |
| 2000-11-15 | $30.00 | $46.59 | 44,300 | — | — |
| 2000-11-14 | $30.19 | $46.88 | 5,200 | — | — |
| 2000-11-13 | $30.00 | $46.59 | 18,600 | — | — |
| 2000-11-10 | $29.88 | $46.40 | 4,800 | — | — |
| 2000-11-09 | $30.13 | $46.79 | 11,600 | — | — |
| 2000-11-08 | $30.31 | $47.08 | 26,500 | — | — |
| 2000-11-07 | $30.13 | $46.79 | 8,600 | — | — |
| 2000-11-06 | $29.38 | $45.62 | 21,300 | — | — |
| 2000-11-03 | $30.19 | $46.88 | 17,200 | — | — |
| 2000-11-02 | $30.31 | $47.08 | 33,000 | — | — |
| 2000-11-01 | $30.06 | $46.69 | 18,300 | — | — |
| 2000-10-31 | $30.38 | $47.17 | 11,600 | — | — |
| 2000-10-30 | $30.06 | $46.69 | 266,000 | — | — |
| 2000-10-27 | $29.25 | $45.43 | 31,100 | — | — |
| 2000-10-26 | $29.25 | $45.43 | 19,800 | — | — |
| 2000-10-25 | $29.00 | $45.04 | 23,200 | — | — |
| 2000-10-24 | $29.25 | $45.43 | 32,500 | — | — |
| 2000-10-23 | $29.38 | $45.62 | 15,400 | — | — |
| 2000-10-20 | $29.63 | $46.01 | 9,100 | — | — |
| 2000-10-19 | $29.88 | $46.40 | 28,800 | — | — |
| 2000-10-18 | $29.81 | $46.30 | 26,800 | — | — |
| 2000-10-17 | $29.69 | $46.11 | 28,100 | — | — |
| 2000-10-16 | $29.94 | $46.50 | 14,700 | — | — |
| 2000-10-13 | $30.00 | $46.59 | 32,300 | — | — |
| 2000-10-12 | $30.19 | $46.88 | 48,700 | — | — |
| 2000-10-11 | $30.31 | $47.08 | 180,300 | — | — |
| 2000-10-10 | $30.81 | $47.85 | 10,400 | — | — |
| 2000-10-09 | $31.31 | $47.81 | 10,600 | — | — |
| 2000-10-06 | $31.38 | $47.90 | 31,200 | — | — |
| 2000-10-05 | $31.63 | $48.28 | 25,400 | — | — |
| 2000-10-04 | $31.63 | $48.28 | 18,500 | — | — |
| 2000-10-03 | $31.75 | $48.48 | 26,300 | — | — |
| 2000-10-02 | $32.00 | $48.86 | 30,800 | — | — |
| 2000-09-29 | $31.63 | $48.28 | 21,800 | — | — |
| 2000-09-28 | $31.88 | $48.67 | 71,900 | — | — |
| 2000-09-27 | $31.63 | $48.28 | 15,700 | — | — |
| 2000-09-26 | $31.31 | $47.81 | 65,100 | — | — |
| 2000-09-25 | $30.88 | $47.14 | 11,900 | — | — |
| 2000-09-22 | $31.00 | $47.33 | 18,400 | — | — |
| 2000-09-21 | $31.19 | $47.62 | 24,600 | — | — |
| 2000-09-20 | $31.00 | $47.33 | 7,900 | — | — |
| 2000-09-19 | $30.88 | $47.14 | 51,600 | — | — |
| 2000-09-18 | $30.19 | $46.09 | 19,400 | — | — |
| 2000-09-15 | $30.88 | $47.14 | 24,200 | — | — |
| 2000-09-14 | $31.44 | $48.00 | 47,400 | — | — |
| 2000-09-13 | $31.69 | $48.38 | 4,300 | — | — |
| 2000-09-12 | $31.56 | $48.19 | 5,000 | — | — |
| 2000-09-11 | $31.56 | $48.19 | 16,700 | — | — |
| 2000-09-08 | $31.38 | $47.90 | 6,200 | — | — |
| 2000-09-07 | $31.44 | $48.00 | 34,800 | — | — |
| 2000-09-06 | $31.38 | $47.90 | 41,200 | — | — |
| 2000-09-05 | $31.00 | $47.33 | 39,600 | — | — |
| 2000-09-01 | $31.00 | $47.33 | 13,300 | — | — |
| 2000-08-31 | $30.94 | $47.24 | 10,600 | — | — |
| 2000-08-30 | $31.00 | $47.33 | 8,100 | — | — |
| 2000-08-29 | $31.13 | $47.52 | 59,700 | — | — |
| 2000-08-28 | $31.50 | $48.09 | 49,900 | — | — |
| 2000-08-25 | $31.19 | $47.62 | 7,800 | — | — |
| 2000-08-24 | $31.00 | $47.33 | 30,500 | — | — |
| 2000-08-23 | $31.25 | $47.71 | 34,300 | — | — |
| 2000-08-22 | $31.69 | $48.38 | 41,200 | — | — |
| 2000-08-21 | $31.25 | $47.71 | 160,500 | — | — |
| 2000-08-18 | $31.00 | $47.33 | 31,500 | — | — |
| 2000-08-17 | $31.50 | $48.09 | 26,800 | — | — |
| 2000-08-16 | $31.50 | $48.09 | 16,800 | — | — |
| 2000-08-15 | $31.63 | $48.28 | 34,100 | — | — |
| 2000-08-14 | $31.94 | $48.76 | 14,300 | — | — |
| 2000-08-11 | $31.88 | $48.67 | 41,700 | — | — |
| 2000-08-10 | $31.50 | $48.09 | 88,500 | — | — |
| 2000-08-09 | $31.38 | $47.90 | 8,800 | — | — |
| 2000-08-08 | $31.13 | $47.52 | 73,400 | — | — |
| 2000-08-07 | $31.44 | $48.00 | 132,600 | — | — |
| 2000-08-04 | $31.63 | $48.28 | 84,100 | — | — |
| 2000-08-03 | $31.81 | $48.57 | 44,700 | — | — |
| 2000-08-02 | $31.63 | $48.28 | 65,900 | — | — |
| 2000-08-01 | $31.63 | $48.28 | 36,800 | — | — |
| 2000-07-31 | $31.63 | $48.28 | 24,100 | — | — |
| 2000-07-28 | $31.50 | $48.09 | 23,400 | — | — |
| 2000-07-27 | $31.50 | $48.09 | 44,400 | — | — |
| 2000-07-26 | $31.75 | $48.48 | 204,000 | — | — |
| 2000-07-25 | $31.75 | $48.48 | 100,900 | — | — |
| 2000-07-24 | $31.75 | $48.48 | 52,800 | — | — |
| 2000-07-21 | $31.56 | $48.19 | 236,800 | — | — |
| 2000-07-20 | $31.81 | $48.57 | 90,200 | — | — |
| 2000-07-19 | $32.31 | $49.33 | 16,200 | — | — |
| 2000-07-18 | $32.63 | $49.81 | 16,200 | — | — |
| 2000-07-17 | $32.63 | $49.81 | 5,700 | — | — |
| 2000-07-14 | $32.31 | $49.33 | 32,300 | — | — |
| 2000-07-13 | $32.63 | $49.81 | 50,100 | — | — |
| 2000-07-12 | $32.88 | $50.19 | 15,100 | — | — |
| 2000-07-11 | $32.63 | $49.81 | 23,900 | — | — |
| 2000-07-10 | $33.69 | $50.62 | 32,400 | — | — |
| 2000-07-07 | $33.75 | $50.72 | 40,200 | — | — |
| 2000-07-06 | $33.75 | $50.72 | 104,900 | — | — |
| 2000-07-05 | $33.44 | $50.25 | 20,500 | — | — |
| 2000-07-03 | $33.38 | $50.16 | 3,300 | — | — |
| 2000-06-30 | $33.45 | $50.27 | 90,700 | — | — |
| 2000-06-29 | $33.63 | $50.53 | 31,400 | — | — |
| 2000-06-28 | $33.50 | $50.34 | 43,600 | — | — |
| 2000-06-27 | $33.00 | $49.59 | 26,200 | — | — |
| 2000-06-26 | $32.31 | $48.56 | 34,200 | — | — |
| 2000-06-23 | $31.94 | $47.99 | 36,900 | — | — |
| 2000-06-22 | $32.69 | $49.12 | 33,900 | — | — |
| 2000-06-21 | $32.69 | $49.12 | 74,500 | — | — |
| 2000-06-20 | $32.44 | $48.75 | 20,600 | — | — |
| 2000-06-19 | $32.44 | $48.75 | 11,300 | — | — |
| 2000-06-16 | $32.19 | $48.37 | 21,600 | — | — |
| 2000-06-15 | $32.63 | $49.03 | 19,900 | — | — |
| 2000-06-14 | $32.88 | $49.40 | 38,000 | — | — |
| 2000-06-13 | $32.94 | $49.50 | 37,600 | — | — |
| 2000-06-12 | $32.75 | $49.22 | 12,500 | — | — |
| 2000-06-09 | $33.25 | $49.97 | 3,300 | — | — |
| 2000-06-08 | $33.00 | $49.59 | 4,300 | — | — |
| 2000-06-07 | $32.88 | $49.40 | 5,300 | — | — |
| 2000-06-06 | $32.63 | $49.03 | 25,200 | — | — |
| 2000-06-05 | $32.50 | $48.84 | 31,200 | — | — |
| 2000-06-02 | $32.50 | $48.84 | 13,500 | — | — |
| 2000-06-01 | $32.50 | $48.84 | 5,300 | — | — |
| 2000-05-31 | $32.38 | $48.65 | 9,600 | — | — |
| 2000-05-30 | $32.38 | $48.65 | 21,100 | — | — |
| 2000-05-26 | $32.69 | $49.12 | 13,400 | — | — |
| 2000-05-25 | $32.75 | $49.22 | 30,500 | — | — |
| 2000-05-24 | $32.75 | $49.22 | 39,800 | — | — |
| 2000-05-23 | $32.44 | $48.75 | 7,700 | — | — |
| 2000-05-22 | $32.69 | $49.12 | 27,200 | — | — |
| 2000-05-19 | $32.69 | $49.12 | 25,100 | — | — |
| 2000-05-18 | $32.81 | $49.31 | 58,600 | — | — |
| 2000-05-17 | $32.75 | $49.22 | 59,500 | — | — |
| 2000-05-16 | $32.75 | $49.22 | 13,200 | — | — |
| 2000-05-15 | $32.81 | $49.31 | 34,000 | — | — |
| 2000-05-12 | $32.75 | $49.22 | 32,000 | — | — |
| 2000-05-11 | $32.44 | $48.75 | 28,400 | — | — |
| 2000-05-10 | $32.38 | $48.65 | 31,800 | — | — |
| 2000-05-09 | $32.44 | $48.75 | 34,300 | — | — |
| 2000-05-08 | $32.31 | $48.56 | 28,200 | — | — |
| 2000-05-05 | $32.69 | $49.12 | 17,900 | — | — |
| 2000-05-04 | $32.69 | $49.12 | 29,500 | — | — |
| 2000-05-03 | $32.75 | $49.22 | 45,600 | — | — |
| 2000-05-02 | $33.00 | $49.59 | 42,400 | — | — |
| 2000-05-01 | $33.19 | $49.87 | 46,200 | — | — |
| 2000-04-28 | $33.13 | $49.78 | 43,800 | — | — |
| 2000-04-27 | $32.94 | $49.50 | 27,200 | — | — |
| 2000-04-26 | $32.75 | $49.22 | 29,200 | — | — |
| 2000-04-25 | $32.81 | $49.31 | 109,900 | — | — |
| 2000-04-24 | $32.63 | $49.03 | 11,700 | — | — |
| 2000-04-20 | $32.38 | $48.65 | 64,800 | — | — |
| 2000-04-19 | $32.38 | $48.65 | 54,700 | — | — |
| 2000-04-18 | $31.75 | $47.71 | 35,700 | — | — |
| 2000-04-17 | $31.88 | $47.90 | 9,800 | — | — |
| 2000-04-14 | $32.50 | $48.84 | 49,300 | — | — |
| 2000-04-13 | $31.56 | $47.43 | 9,400 | — | — |
| 2000-04-12 | $31.38 | $47.15 | 36,000 | — | — |
| 2000-04-11 | $31.00 | $46.59 | 6,500 | — | — |
| 2000-04-10 | $30.88 | $46.40 | 51,800 | — | — |
| 2000-04-07 | $30.94 | $46.49 | 34,800 | — | — |
| 2000-04-06 | $30.75 | $45.41 | 33,500 | — | — |
| 2000-04-05 | $30.06 | $44.40 | 41,700 | — | — |
| 2000-04-04 | $29.38 | $43.38 | 47,200 | — | — |
| 2000-04-03 | $29.44 | $43.48 | 8,200 | — | — |
| 2000-03-31 | $28.88 | $42.64 | 98,400 | — | — |
| 2000-03-30 | $29.06 | $42.92 | 89,500 | — | — |
| 2000-03-29 | $28.88 | $42.64 | 37,900 | — | — |
| 2000-03-28 | $28.81 | $42.55 | 78,200 | — | — |
| 2000-03-27 | $28.50 | $42.09 | 65,500 | — | — |
| 2000-03-24 | $28.75 | $42.46 | 44,800 | — | — |
| 2000-03-23 | $28.63 | $42.28 | 168,500 | — | — |
| 2000-03-22 | $28.25 | $41.72 | 223,400 | — | — |
| 2000-03-21 | $27.38 | $40.43 | 103,200 | — | — |
| 2000-03-20 | $27.56 | $40.71 | 23,200 | — | — |
| 2000-03-17 | $27.88 | $41.17 | 51,300 | — | — |
| 2000-03-16 | $28.00 | $41.35 | 88,600 | — | — |
| 2000-03-15 | $28.75 | $42.46 | 123,000 | — | — |
| 2000-03-14 | $28.88 | $42.64 | 96,000 | — | — |
| 2000-03-13 | $29.00 | $42.83 | 43,000 | — | — |
| 2000-03-10 | $29.00 | $42.83 | 31,500 | — | — |
| 2000-03-09 | $29.13 | $43.01 | 31,900 | — | — |
| 2000-03-08 | $28.88 | $42.64 | 40,200 | — | — |
| 2000-03-07 | $28.81 | $42.55 | 23,200 | — | — |
| 2000-03-06 | $29.00 | $42.83 | 58,000 | — | — |
| 2000-03-03 | $29.50 | $43.57 | 43,800 | — | — |
| 2000-03-02 | $29.25 | $43.20 | 21,000 | — | — |
| 2000-03-01 | $29.50 | $43.57 | 43,900 | — | — |
| 2000-02-29 | $29.50 | $43.57 | 51,700 | — | — |
| 2000-02-28 | $29.75 | $43.94 | 83,500 | — | — |
| 2000-02-25 | $29.75 | $43.94 | 15,700 | — | — |
| 2000-02-24 | $29.81 | $44.03 | 57,400 | — | — |
| 2000-02-23 | $30.00 | $44.31 | 70,900 | — | — |
| 2000-02-22 | $30.38 | $44.86 | 68,400 | — | — |
| 2000-02-18 | $30.31 | $44.77 | 10,700 | — | — |
| 2000-02-17 | $30.56 | $45.14 | 41,500 | — | — |
| 2000-02-16 | $30.50 | $45.04 | 12,600 | — | — |
| 2000-02-15 | $30.50 | $45.04 | 24,400 | — | — |
| 2000-02-14 | $30.25 | $44.68 | 50,400 | — | — |
| 2000-02-11 | $30.69 | $45.32 | 23,600 | — | — |
| 2000-02-10 | $30.81 | $45.51 | 15,800 | — | — |
| 2000-02-09 | $31.13 | $45.97 | 19,500 | — | — |
| 2000-02-08 | $31.38 | $46.34 | 47,300 | — | — |
| 2000-02-07 | $30.94 | $45.69 | 35,000 | — | — |
| 2000-02-04 | $30.88 | $45.60 | 28,600 | — | — |
| 2000-02-03 | $31.06 | $45.88 | 338,400 | — | — |
| 2000-02-02 | $31.50 | $46.52 | 53,900 | — | — |
| 2000-02-01 | $31.31 | $46.24 | 96,300 | — | — |
| 2000-01-31 | $31.00 | $45.78 | 130,200 | — | — |
| 2000-01-28 | $31.13 | $45.97 | 87,900 | — | — |
| 2000-01-27 | $32.25 | $47.63 | 131,000 | — | — |
| 2000-01-26 | $32.88 | $48.55 | 15,900 | — | — |
| 2000-01-25 | $32.75 | $48.37 | 25,800 | — | — |
| 2000-01-24 | $33.38 | $49.29 | 29,400 | — | — |
| 2000-01-21 | $34.38 | $50.77 | 25,500 | — | — |
| 2000-01-20 | $34.50 | $50.95 | 18,800 | — | — |
| 2000-01-19 | $34.94 | $51.60 | 55,000 | — | — |
| 2000-01-18 | $34.19 | $50.49 | 26,800 | — | — |
| 2000-01-14 | $33.63 | $49.66 | 10,200 | — | — |
| 2000-01-13 | $33.38 | $49.29 | 27,300 | — | — |
| 2000-01-12 | $33.50 | $49.48 | 29,200 | — | — |
| 2000-01-11 | $34.13 | $49.65 | 57,400 | — | — |
| 2000-01-10 | $34.63 | $50.37 | 65,700 | — | — |
| 2000-01-07 | $32.88 | $47.83 | 30,500 | — | — |
| 2000-01-06 | $32.25 | $46.92 | 26,100 | — | — |
| 2000-01-05 | $31.88 | $46.37 | 19,800 | — | — |
| 2000-01-04 | $31.88 | $46.37 | 51,300 | — | — |
| 2000-01-03 | $31.81 | $46.28 | 36,100 | — | — |