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
- 1996-11-15 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 | $24.79 | $24.79 | 43,800 | — | — |
| 2000-12-28 | $23.44 | $23.44 | 38,940 | — | — |
| 2000-12-27 | $22.92 | $22.92 | 74,100 | — | — |
| 2000-12-26 | $25.10 | $25.10 | 13,980 | — | — |
| 2000-12-22 | $25.21 | $25.21 | 43,020 | — | — |
| 2000-12-21 | $25.21 | $25.21 | 64,140 | — | — |
| 2000-12-20 | $25.10 | $25.10 | 121,560 | — | — |
| 2000-12-19 | $26.25 | $26.25 | 46,140 | — | — |
| 2000-12-18 | $25.94 | $25.94 | 42,840 | — | — |
| 2000-12-15 | $25.10 | $25.10 | 108,540 | — | — |
| 2000-12-14 | $26.67 | $26.67 | 49,320 | — | — |
| 2000-12-13 | $27.92 | $27.92 | 46,920 | — | — |
| 2000-12-12 | $27.50 | $27.50 | 11,700 | — | — |
| 2000-12-11 | $27.81 | $27.81 | 46,080 | — | — |
| 2000-12-08 | $26.67 | $26.67 | 64,080 | — | — |
| 2000-12-07 | $24.27 | $24.27 | 183,840 | — | — |
| 2000-12-06 | $24.48 | $24.48 | 89,940 | — | — |
| 2000-12-05 | $24.79 | $24.79 | 126,600 | — | — |
| 2000-12-04 | $20.94 | $20.94 | 43,860 | — | — |
| 2000-12-01 | $21.04 | $21.04 | 135,720 | — | — |
| 2000-11-30 | $20.10 | $20.10 | 118,380 | — | — |
| 2000-11-29 | $24.69 | $24.69 | 47,220 | — | — |
| 2000-11-28 | $25.00 | $25.00 | 59,400 | — | — |
| 2000-11-27 | $26.67 | $26.67 | 36,480 | — | — |
| 2000-11-24 | $26.25 | $26.25 | 18,660 | — | — |
| 2000-11-22 | $25.94 | $25.94 | 29,820 | — | — |
| 2000-11-21 | $26.67 | $26.67 | 53,520 | — | — |
| 2000-11-20 | $28.02 | $28.02 | 25,860 | — | — |
| 2000-11-17 | $29.58 | $29.58 | 10,620 | — | — |
| 2000-11-16 | $29.90 | $29.90 | 19,140 | — | — |
| 2000-11-15 | $30.00 | $30.00 | 20,460 | — | — |
| 2000-11-14 | $30.00 | $30.00 | 98,520 | — | — |
| 2000-11-13 | $28.65 | $28.65 | 50,580 | — | — |
| 2000-11-10 | $30.42 | $30.42 | 8,160 | — | — |
| 2000-11-09 | $30.73 | $30.73 | 16,680 | — | — |
| 2000-11-08 | $31.98 | $31.98 | 16,920 | — | — |
| 2000-11-07 | $31.77 | $31.77 | 20,460 | — | — |
| 2000-11-06 | $31.67 | $31.67 | 4,080 | — | — |
| 2000-11-03 | $31.25 | $31.25 | 16,440 | — | — |
| 2000-11-02 | $32.50 | $32.50 | 62,340 | — | — |
| 2000-11-01 | $30.10 | $30.10 | 48,960 | — | — |
| 2000-10-31 | $32.50 | $32.50 | 56,340 | — | — |
| 2000-10-30 | $32.29 | $32.29 | 100,140 | — | — |
| 2000-10-27 | $33.02 | $33.02 | 87,480 | — | — |
| 2000-10-26 | $29.90 | $29.90 | 104,280 | — | — |
| 2000-10-25 | $29.69 | $29.69 | 125,640 | — | — |
| 2000-10-24 | $31.88 | $31.88 | 183,840 | — | — |
| 2000-10-23 | $30.31 | $30.31 | 52,080 | — | — |
| 2000-10-20 | $31.35 | $31.35 | 208,080 | — | — |
| 2000-10-19 | $28.33 | $28.33 | 88,440 | — | — |
| 2000-10-18 | $25.94 | $25.94 | 97,740 | — | — |
| 2000-10-17 | $27.50 | $27.50 | 45,960 | — | — |
| 2000-10-16 | $28.33 | $28.33 | 177,120 | — | — |
| 2000-10-13 | $29.06 | $29.06 | 170,400 | — | — |
| 2000-10-12 | $27.29 | $27.29 | 133,020 | — | — |
| 2000-10-11 | $29.17 | $29.17 | 62,460 | — | — |
| 2000-10-10 | $31.46 | $31.46 | 72,660 | — | — |
| 2000-10-09 | $28.96 | $28.96 | 21,360 | — | — |
| 2000-10-06 | $29.79 | $29.79 | 24,720 | — | — |
| 2000-10-05 | $29.69 | $29.69 | 24,120 | — | — |
| 2000-10-04 | $31.15 | $31.15 | 58,500 | — | — |
| 2000-10-03 | $32.60 | $32.60 | 44,100 | — | — |
| 2000-10-02 | $32.19 | $32.19 | 47,940 | — | — |
| 2000-09-29 | $32.19 | $32.19 | 72,780 | — | — |
| 2000-09-28 | $32.29 | $32.29 | 112,200 | — | — |
| 2000-09-27 | $30.00 | $30.00 | 199,020 | — | — |
| 2000-09-26 | $28.54 | $28.54 | 60,780 | — | — |
| 2000-09-25 | $31.35 | $31.35 | 129,540 | — | — |
| 2000-09-22 | $29.06 | $29.06 | 120,300 | — | — |
| 2000-09-21 | $28.13 | $28.13 | 96,060 | — | — |
| 2000-09-20 | $30.10 | $30.10 | 71,880 | — | — |
| 2000-09-19 | $31.25 | $31.25 | 130,560 | — | — |
| 2000-09-18 | $31.15 | $31.15 | 122,760 | — | — |
| 2000-09-15 | $34.79 | $34.79 | 96,480 | — | — |
| 2000-09-14 | $37.19 | $37.19 | 354,060 | — | — |
| 2000-09-13 | $35.00 | $35.00 | 333,960 | — | — |
| 2000-09-12 | $41.67 | $41.67 | 394,200 | — | — |
| 2000-09-11 | $43.44 | $43.44 | 94,080 | — | — |
| 2000-09-08 | $45.83 | $45.83 | 84,240 | — | — |
| 2000-09-07 | $46.25 | $46.25 | 235,440 | — | — |
| 2000-09-06 | $48.23 | $48.23 | 122,520 | — | — |
| 2000-09-05 | $46.67 | $46.67 | 76,020 | — | — |
| 2000-09-01 | $49.79 | $49.79 | 70,980 | — | — |
| 2000-08-31 | $47.29 | $47.29 | 29,940 | — | — |
| 2000-08-30 | $48.65 | $48.65 | 35,760 | — | — |
| 2000-08-29 | $49.90 | $49.90 | 51,720 | — | — |
| 2000-08-28 | $49.58 | $49.58 | 26,640 | — | — |
| 2000-08-25 | $51.25 | $51.25 | 68,400 | — | — |
| 2000-08-24 | $51.25 | $51.25 | 112,080 | — | — |
| 2000-08-23 | $47.40 | $47.40 | 35,160 | — | — |
| 2000-08-22 | $47.92 | $47.92 | 47,460 | — | — |
| 2000-08-21 | $47.19 | $47.19 | 109,560 | — | — |
| 2000-08-18 | $49.79 | $49.79 | 64,020 | — | — |
| 2000-08-17 | $52.29 | $52.29 | 44,580 | — | — |
| 2000-08-16 | $51.35 | $51.35 | 68,640 | — | — |
| 2000-08-15 | $49.58 | $49.58 | 261,180 | — | — |
| 2000-08-14 | $53.44 | $53.44 | 103,920 | — | — |
| 2000-08-11 | $50.00 | $50.00 | 207,720 | — | — |
| 2000-08-10 | $48.33 | $48.33 | 172,680 | — | — |
| 2000-08-09 | $48.54 | $48.54 | 98,580 | — | — |
| 2000-08-08 | $45.42 | $45.42 | 91,980 | — | — |
| 2000-08-07 | $46.67 | $46.67 | 69,840 | — | — |
| 2000-08-04 | $46.77 | $46.77 | 60,780 | — | — |
| 2000-08-03 | $44.79 | $44.79 | 90,960 | — | — |
| 2000-08-02 | $46.56 | $46.56 | 185,880 | — | — |
| 2000-08-01 | $43.75 | $43.75 | 80,160 | — | — |
| 2000-07-31 | $44.38 | $44.38 | 109,800 | — | — |
| 2000-07-28 | $41.35 | $41.35 | 113,400 | — | — |
| 2000-07-27 | $40.00 | $40.00 | 116,100 | — | — |
| 2000-07-26 | $38.96 | $38.96 | 146,520 | — | — |
| 2000-07-25 | $38.44 | $38.44 | 304,500 | — | — |
| 2000-07-24 | $36.04 | $36.04 | 103,020 | — | — |
| 2000-07-21 | $35.42 | $35.42 | 94,680 | — | — |
| 2000-07-20 | $36.77 | $36.77 | 286,260 | — | — |
| 2000-07-19 | $35.83 | $35.83 | 136,200 | — | — |
| 2000-07-18 | $36.88 | $36.87 | 172,200 | — | — |
| 2000-07-17 | $38.33 | $38.33 | 48,360 | — | — |
| 2000-07-14 | $39.58 | $39.58 | 59,940 | — | — |
| 2000-07-13 | $39.69 | $39.69 | 83,400 | — | — |
| 2000-07-12 | $39.58 | $39.58 | 106,380 | — | — |
| 2000-07-11 | $39.48 | $39.48 | 57,300 | — | — |
| 2000-07-10 | $39.17 | $39.17 | 69,600 | — | — |
| 2000-07-07 | $39.17 | $39.17 | 140,460 | — | — |
| 2000-07-06 | $36.25 | $36.25 | 235,500 | — | — |
| 2000-07-05 | $36.64 | $36.64 | 222,540 | — | — |
| 2000-07-03 | $36.67 | $36.67 | 88,020 | — | — |
| 2000-06-30 | $35.00 | $35.00 | 404,880 | — | — |
| 2000-06-29 | $34.58 | $34.58 | 132,180 | — | — |
| 2000-06-28 | $36.35 | $36.35 | 83,700 | — | — |
| 2000-06-27 | $36.56 | $36.56 | 134,940 | — | — |
| 2000-06-26 | $38.75 | $38.75 | 134,700 | — | — |
| 2000-06-23 | $41.46 | $41.46 | 38,700 | — | — |
| 2000-06-22 | $42.81 | $42.81 | 83,940 | — | — |
| 2000-06-21 | $44.90 | $44.90 | 33,360 | — | — |
| 2000-06-20 | $43.23 | $43.23 | 26,580 | — | — |
| 2000-06-19 | $46.04 | $46.04 | 28,620 | — | — |
| 2000-06-16 | $46.88 | $46.88 | 48,240 | — | — |
| 2000-06-15 | $47.08 | $47.08 | 38,640 | — | — |
| 2000-06-14 | $46.56 | $46.56 | 22,020 | — | — |
| 2000-06-13 | $44.17 | $44.17 | 42,780 | — | — |
| 2000-06-12 | $47.19 | $47.19 | 5,040 | — | — |
| 2000-06-09 | $48.75 | $48.75 | 31,560 | — | — |
| 2000-06-08 | $48.54 | $48.54 | 47,820 | — | — |
| 2000-06-07 | $46.88 | $46.88 | 82,620 | — | — |
| 2000-06-06 | $46.67 | $46.67 | 86,220 | — | — |
| 2000-06-05 | $48.33 | $48.33 | 69,120 | — | — |
| 2000-06-02 | $45.63 | $45.63 | 89,880 | — | — |
| 2000-06-01 | $43.85 | $43.85 | 81,420 | — | — |
| 2000-05-31 | $43.23 | $43.23 | 44,700 | — | — |
| 2000-05-30 | $44.90 | $44.90 | 94,740 | — | — |
| 2000-05-26 | $41.25 | $41.25 | 75,000 | — | — |
| 2000-05-25 | $42.29 | $42.29 | 121,380 | — | — |
| 2000-05-24 | $38.33 | $38.33 | 46,020 | — | — |
| 2000-05-23 | $37.08 | $37.08 | 110,460 | — | — |
| 2000-05-22 | $37.29 | $37.29 | 123,180 | — | — |
| 2000-05-19 | $42.92 | $42.92 | 97,620 | — | — |
| 2000-05-18 | $48.85 | $48.85 | 33,600 | — | — |
| 2000-05-17 | $48.65 | $48.65 | 83,520 | — | — |
| 2000-05-16 | $50.83 | $50.83 | 43,260 | — | — |
| 2000-05-15 | $49.06 | $49.06 | 29,340 | — | — |
| 2000-05-12 | $50.00 | $50.00 | 32,520 | — | — |
| 2000-05-11 | $49.79 | $49.79 | 109,020 | — | — |
| 2000-05-10 | $51.98 | $51.98 | 40,200 | — | — |
| 2000-05-09 | $56.67 | $56.67 | 70,380 | — | — |
| 2000-05-08 | $55.42 | $55.42 | 38,280 | — | — |
| 2000-05-05 | $53.33 | $53.33 | 36,960 | — | — |
| 2000-05-04 | $51.56 | $51.56 | 46,680 | — | — |
| 2000-05-03 | $51.56 | $51.56 | 42,840 | — | — |
| 2000-05-02 | $55.21 | $55.21 | 43,140 | — | — |
| 2000-05-01 | $56.15 | $56.15 | 9,420 | — | — |
| 2000-04-28 | $55.83 | $55.83 | 19,560 | — | — |
| 2000-04-27 | $56.46 | $56.46 | 53,700 | — | — |
| 2000-04-26 | $55.21 | $55.21 | 71,220 | — | — |
| 2000-04-25 | $53.75 | $53.75 | 63,480 | — | — |
| 2000-04-24 | $52.71 | $52.71 | 36,000 | — | — |
| 2000-04-20 | $54.17 | $54.17 | 64,620 | — | — |
| 2000-04-19 | $54.58 | $54.58 | 78,660 | — | — |
| 2000-04-18 | $58.33 | $58.33 | 113,100 | — | — |
| 2000-04-17 | $51.56 | $51.56 | 91,680 | — | — |
| 2000-04-14 | $50.42 | $50.42 | 215,640 | — | — |
| 2000-04-13 | $54.17 | $54.17 | 55,740 | — | — |
| 2000-04-12 | $54.17 | $54.17 | 60,900 | — | — |
| 2000-04-11 | $56.56 | $56.56 | 67,440 | — | — |
| 2000-04-10 | $60.10 | $60.10 | 39,000 | — | — |
| 2000-04-07 | $60.10 | $60.10 | 62,640 | — | — |
| 2000-04-06 | $60.42 | $60.42 | 56,040 | — | — |
| 2000-04-05 | $61.46 | $61.46 | 124,620 | — | — |
| 2000-04-04 | $59.17 | $59.17 | 120,600 | — | — |
| 2000-04-03 | $65.63 | $65.63 | 48,300 | — | — |
| 2000-03-31 | $70.52 | $70.52 | 64,320 | — | — |
| 2000-03-30 | $68.02 | $68.02 | 56,100 | — | — |
| 2000-03-29 | $74.38 | $74.38 | 88,860 | — | — |
| 2000-03-28 | $74.06 | $74.06 | 64,740 | — | — |
| 2000-03-27 | $80.73 | $80.73 | 110,820 | — | — |
| 2000-03-24 | $84.38 | $84.38 | 190,260 | — | — |
| 2000-03-23 | $80.42 | $80.42 | 230,520 | — | — |
| 2000-03-22 | $71.56 | $71.56 | 127,200 | — | — |
| 2000-03-21 | $70.10 | $70.10 | 47,100 | — | — |
| 2000-03-20 | $68.33 | $68.33 | 34,440 | — | — |
| 2000-03-17 | $67.50 | $67.50 | 16,680 | — | — |
| 2000-03-16 | $68.75 | $68.75 | 35,040 | — | — |
| 2000-03-15 | $69.90 | $69.90 | 58,380 | — | — |
| 2000-03-14 | $71.46 | $71.46 | 236,040 | — | — |
| 2000-03-13 | $68.23 | $68.23 | 67,140 | — | — |
| 2000-03-10 | $71.67 | $71.67 | 78,960 | — | — |
| 2000-03-09 | $76.04 | $76.04 | 179,520 | — | — |
| 2000-03-08 | $73.75 | $73.75 | 80,220 | — | — |
| 2000-03-07 | $73.13 | $73.13 | 209,460 | — | — |
| 2000-03-06 | $69.58 | $69.58 | 78,300 | — | — |
| 2000-03-03 | $68.75 | $68.75 | 72,360 | — | — |
| 2000-03-02 | $70.10 | $70.10 | 85,080 | — | — |
| 2000-03-01 | $70.10 | $70.10 | 63,600 | — | — |
| 2000-02-29 | $71.56 | $71.56 | 119,220 | — | — |
| 2000-02-28 | $65.21 | $65.21 | 42,900 | — | — |
| 2000-02-25 | $66.56 | $66.56 | 111,900 | — | — |
| 2000-02-24 | $70.00 | $70.00 | 79,200 | — | — |
| 2000-02-23 | $73.23 | $73.23 | 50,580 | — | — |
| 2000-02-22 | $73.96 | $73.96 | 114,900 | — | — |
| 2000-02-18 | $74.69 | $74.69 | 50,520 | — | — |
| 2000-02-17 | $75.94 | $75.94 | 80,400 | — | — |
| 2000-02-16 | $74.69 | $74.69 | 34,080 | — | — |
| 2000-02-15 | $73.75 | $73.75 | 83,040 | — | — |
| 2000-02-14 | $75.21 | $75.21 | 83,880 | — | — |
| 2000-02-11 | $74.17 | $74.17 | 117,780 | — | — |
| 2000-02-10 | $75.42 | $75.42 | 170,520 | — | — |
| 2000-02-09 | $71.67 | $71.67 | 110,460 | — | — |
| 2000-02-08 | $79.79 | $79.79 | 177,540 | — | — |
| 2000-02-07 | $66.67 | $66.67 | 34,500 | — | — |
| 2000-02-04 | $66.04 | $66.04 | 81,240 | — | — |
| 2000-02-03 | $64.38 | $64.38 | 59,580 | — | — |
| 2000-02-02 | $61.88 | $61.88 | 41,160 | — | — |
| 2000-02-01 | $62.29 | $62.29 | 52,140 | — | — |
| 2000-01-31 | $64.17 | $64.17 | 80,100 | — | — |
| 2000-01-28 | $62.92 | $62.92 | 197,940 | — | — |
| 2000-01-27 | $60.00 | $60.00 | 94,800 | — | — |
| 2000-01-26 | $58.33 | $58.33 | 107,700 | — | — |
| 2000-01-25 | $55.73 | $55.73 | 65,760 | — | — |
| 2000-01-24 | $55.83 | $55.83 | 101,700 | — | — |
| 2000-01-21 | $61.25 | $61.25 | 75,060 | — | — |
| 2000-01-20 | $63.75 | $63.75 | 256,740 | — | — |
| 2000-01-19 | $56.35 | $56.35 | 194,820 | — | — |
| 2000-01-18 | $60.21 | $60.21 | 170,280 | — | — |
| 2000-01-14 | $62.29 | $62.29 | 125,220 | — | — |
| 2000-01-13 | $65.73 | $65.73 | 121,380 | — | — |
| 2000-01-12 | $70.00 | $70.00 | 162,660 | — | — |
| 2000-01-11 | $62.40 | $62.40 | 138,720 | — | — |
| 2000-01-10 | $69.17 | $69.17 | 102,960 | — | — |
| 2000-01-07 | $67.19 | $67.19 | 105,720 | — | — |
| 2000-01-06 | $61.67 | $61.67 | 105,960 | — | — |
| 2000-01-05 | $65.73 | $65.73 | 175,020 | — | — |
| 2000-01-04 | $59.38 | $59.38 | 242,400 | — | — |
| 2000-01-03 | $68.33 | $68.33 | 417,900 | — | — |