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
- 1990-04-03 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 | $30.38 | $30.38 | 150,700 | — | — |
| 2000-12-28 | $28.44 | $28.44 | 141,200 | — | — |
| 2000-12-27 | $26.31 | $26.31 | 122,400 | — | — |
| 2000-12-26 | $27.23 | $27.23 | 68,300 | — | — |
| 2000-12-22 | $28.63 | $28.63 | 69,900 | — | — |
| 2000-12-21 | $26.06 | $26.06 | 145,900 | — | — |
| 2000-12-20 | $27.50 | $27.50 | 88,100 | — | — |
| 2000-12-19 | $30.25 | $30.25 | 74,500 | — | — |
| 2000-12-18 | $30.81 | $30.81 | 111,900 | — | — |
| 2000-12-15 | $30.63 | $30.63 | 194,800 | — | — |
| 2000-12-14 | $32.94 | $32.94 | 55,500 | — | — |
| 2000-12-13 | $33.63 | $33.63 | 126,900 | — | — |
| 2000-12-12 | $36.69 | $36.69 | 273,000 | — | — |
| 2000-12-11 | $43.13 | $43.13 | 208,400 | — | — |
| 2000-12-08 | $39.81 | $39.81 | 134,400 | — | — |
| 2000-12-07 | $35.75 | $35.75 | 40,600 | — | — |
| 2000-12-06 | $36.38 | $36.38 | 91,400 | — | — |
| 2000-12-05 | $37.75 | $37.75 | 88,600 | — | — |
| 2000-12-04 | $32.13 | $32.13 | 53,500 | — | — |
| 2000-12-01 | $31.63 | $31.63 | 69,900 | — | — |
| 2000-11-30 | $31.50 | $31.50 | 158,200 | — | — |
| 2000-11-29 | $32.88 | $32.88 | 177,800 | — | — |
| 2000-11-28 | $35.25 | $35.25 | 106,200 | — | — |
| 2000-11-27 | $37.50 | $37.50 | 63,400 | — | — |
| 2000-11-24 | $39.00 | $39.00 | 93,400 | — | — |
| 2000-11-22 | $36.94 | $36.94 | 89,600 | — | — |
| 2000-11-21 | $38.50 | $38.50 | 110,100 | — | — |
| 2000-11-20 | $39.25 | $39.25 | 118,400 | — | — |
| 2000-11-17 | $40.63 | $40.63 | 48,000 | — | — |
| 2000-11-16 | $41.50 | $41.50 | 151,600 | — | — |
| 2000-11-15 | $45.06 | $45.06 | 201,600 | — | — |
| 2000-11-14 | $41.00 | $41.00 | 256,500 | — | — |
| 2000-11-13 | $41.50 | $41.50 | 275,200 | — | — |
| 2000-11-10 | $42.81 | $42.81 | 141,600 | — | — |
| 2000-11-09 | $46.38 | $46.38 | 194,900 | — | — |
| 2000-11-08 | $47.31 | $47.31 | 94,000 | — | — |
| 2000-11-07 | $48.06 | $48.06 | 96,700 | — | — |
| 2000-11-06 | $47.50 | $47.50 | 57,600 | — | — |
| 2000-11-03 | $50.50 | $50.50 | 65,500 | — | — |
| 2000-11-02 | $50.50 | $50.50 | 100,800 | — | — |
| 2000-11-01 | $49.63 | $49.63 | 306,800 | — | — |
| 2000-10-31 | $54.00 | $54.00 | 447,700 | — | — |
| 2000-10-30 | $46.94 | $46.94 | 478,500 | — | — |
| 2000-10-27 | $47.69 | $47.69 | 82,800 | — | — |
| 2000-10-26 | $47.44 | $47.44 | 203,200 | — | — |
| 2000-10-25 | $47.81 | $47.81 | 187,600 | — | — |
| 2000-10-24 | $49.81 | $49.81 | 96,600 | — | — |
| 2000-10-23 | $50.44 | $50.44 | 86,200 | — | — |
| 2000-10-20 | $50.50 | $50.50 | 264,700 | — | — |
| 2000-10-19 | $49.88 | $49.87 | 191,200 | — | — |
| 2000-10-18 | $46.31 | $46.31 | 120,000 | — | — |
| 2000-10-17 | $44.75 | $44.75 | 96,100 | — | — |
| 2000-10-16 | $46.81 | $46.81 | 154,400 | — | — |
| 2000-10-13 | $49.38 | $49.38 | 117,700 | — | — |
| 2000-10-12 | $44.75 | $44.75 | 192,600 | — | — |
| 2000-10-11 | $43.81 | $43.81 | 184,900 | — | — |
| 2000-10-10 | $44.88 | $44.88 | 102,000 | — | — |
| 2000-10-09 | $47.44 | $47.44 | 248,600 | — | — |
| 2000-10-06 | $47.75 | $47.75 | 116,700 | — | — |
| 2000-10-05 | $49.78 | $49.78 | 173,300 | — | — |
| 2000-10-04 | $51.88 | $51.88 | 121,300 | — | — |
| 2000-10-03 | $53.38 | $53.38 | 115,300 | — | — |
| 2000-10-02 | $54.50 | $54.50 | 171,400 | — | — |
| 2000-09-29 | $54.25 | $54.25 | 402,500 | — | — |
| 2000-09-28 | $51.00 | $51.00 | 224,300 | — | — |
| 2000-09-27 | $48.44 | $48.44 | 251,900 | — | — |
| 2000-09-26 | $49.63 | $49.63 | 285,800 | — | — |
| 2000-09-25 | $52.50 | $52.50 | 355,000 | — | — |
| 2000-09-22 | $47.25 | $47.25 | 221,600 | — | — |
| 2000-09-21 | $47.88 | $47.87 | 404,200 | — | — |
| 2000-09-20 | $42.13 | $42.13 | 52,900 | — | — |
| 2000-09-19 | $41.44 | $41.44 | 86,500 | — | — |
| 2000-09-18 | $41.38 | $41.38 | 65,900 | — | — |
| 2000-09-15 | $42.25 | $42.25 | 80,700 | — | — |
| 2000-09-14 | $43.31 | $43.31 | 142,200 | — | — |
| 2000-09-13 | $42.38 | $42.38 | 91,900 | — | — |
| 2000-09-12 | $41.25 | $41.25 | 119,000 | — | — |
| 2000-09-11 | $39.88 | $39.88 | 58,400 | — | — |
| 2000-09-08 | $41.44 | $41.44 | 48,800 | — | — |
| 2000-09-07 | $42.75 | $42.75 | 52,200 | — | — |
| 2000-09-06 | $42.19 | $42.19 | 77,000 | — | — |
| 2000-09-05 | $42.38 | $42.38 | 90,400 | — | — |
| 2000-09-01 | $43.00 | $43.00 | 167,000 | — | — |
| 2000-08-31 | $43.63 | $43.63 | 239,500 | — | — |
| 2000-08-30 | $42.75 | $42.75 | 232,400 | — | — |
| 2000-08-29 | $42.25 | $42.25 | 508,500 | — | — |
| 2000-08-28 | $38.63 | $38.63 | 327,400 | — | — |
| 2000-08-25 | $37.75 | $37.75 | 95,800 | — | — |
| 2000-08-24 | $38.56 | $38.56 | 76,100 | — | — |
| 2000-08-23 | $39.00 | $39.00 | 201,600 | — | — |
| 2000-08-22 | $36.50 | $36.50 | 27,600 | — | — |
| 2000-08-21 | $36.38 | $36.38 | 64,600 | — | — |
| 2000-08-18 | $36.94 | $36.94 | 108,500 | — | — |
| 2000-08-17 | $37.06 | $37.06 | 105,100 | — | — |
| 2000-08-16 | $37.06 | $37.06 | 137,000 | — | — |
| 2000-08-15 | $36.97 | $36.97 | 84,400 | — | — |
| 2000-08-14 | $36.91 | $36.91 | 45,800 | — | — |
| 2000-08-11 | $37.06 | $37.06 | 61,900 | — | — |
| 2000-08-10 | $36.81 | $36.81 | 58,100 | — | — |
| 2000-08-09 | $37.13 | $37.13 | 86,400 | — | — |
| 2000-08-08 | $38.63 | $38.63 | 94,500 | — | — |
| 2000-08-07 | $39.56 | $39.56 | 73,700 | — | — |
| 2000-08-04 | $38.00 | $38.00 | 34,000 | — | — |
| 2000-08-03 | $39.81 | $39.81 | 168,000 | — | — |
| 2000-08-02 | $38.00 | $38.00 | 196,000 | — | — |
| 2000-08-01 | $41.63 | $41.63 | 82,400 | — | — |
| 2000-07-31 | $41.69 | $41.69 | 59,100 | — | — |
| 2000-07-28 | $39.69 | $39.69 | 146,900 | — | — |
| 2000-07-27 | $39.94 | $39.94 | 59,400 | — | — |
| 2000-07-26 | $41.69 | $41.69 | 85,200 | — | — |
| 2000-07-25 | $38.81 | $38.81 | 216,200 | — | — |
| 2000-07-24 | $41.81 | $41.81 | 106,600 | — | — |
| 2000-07-21 | $42.19 | $42.19 | 47,300 | — | — |
| 2000-07-20 | $42.81 | $42.81 | 123,400 | — | — |
| 2000-07-19 | $40.94 | $40.94 | 419,300 | — | — |
| 2000-07-18 | $39.75 | $39.75 | 82,200 | — | — |
| 2000-07-17 | $39.94 | $39.94 | 61,000 | — | — |
| 2000-07-14 | $39.88 | $39.88 | 66,600 | — | — |
| 2000-07-13 | $40.75 | $40.75 | 145,400 | — | — |
| 2000-07-12 | $37.88 | $37.88 | 103,300 | — | — |
| 2000-07-11 | $36.88 | $36.88 | 51,500 | — | — |
| 2000-07-10 | $37.50 | $37.50 | 331,600 | — | — |
| 2000-07-07 | $38.19 | $38.19 | 108,500 | — | — |
| 2000-07-06 | $34.75 | $34.75 | 66,600 | — | — |
| 2000-07-05 | $36.06 | $36.06 | 120,700 | — | — |
| 2000-07-03 | $34.25 | $34.25 | 39,800 | — | — |
| 2000-06-30 | $34.81 | $34.81 | 158,100 | — | — |
| 2000-06-29 | $33.00 | $33.00 | 125,700 | — | — |
| 2000-06-28 | $36.50 | $36.50 | 147,800 | — | — |
| 2000-06-27 | $33.88 | $33.88 | 148,200 | — | — |
| 2000-06-26 | $32.50 | $32.50 | 98,900 | — | — |
| 2000-06-23 | $30.38 | $30.38 | 41,400 | — | — |
| 2000-06-22 | $30.50 | $30.50 | 112,100 | — | — |
| 2000-06-21 | $30.50 | $30.50 | 61,400 | — | — |
| 2000-06-20 | $29.81 | $29.81 | 105,300 | — | — |
| 2000-06-19 | $30.63 | $30.63 | 44,300 | — | — |
| 2000-06-16 | $31.75 | $31.75 | 65,700 | — | — |
| 2000-06-15 | $31.06 | $31.06 | 65,200 | — | — |
| 2000-06-14 | $30.13 | $30.13 | 89,000 | — | — |
| 2000-06-13 | $29.81 | $29.81 | 61,400 | — | — |
| 2000-06-12 | $29.56 | $29.56 | 64,200 | — | — |
| 2000-06-09 | $30.13 | $30.13 | 174,400 | — | — |
| 2000-06-08 | $27.75 | $27.75 | 36,500 | — | — |
| 2000-06-07 | $26.88 | $26.88 | 48,800 | — | — |
| 2000-06-06 | $27.50 | $27.50 | 59,000 | — | — |
| 2000-06-05 | $27.13 | $27.13 | 55,100 | — | — |
| 2000-06-02 | $27.25 | $27.25 | 103,700 | — | — |
| 2000-06-01 | $27.00 | $27.00 | 53,500 | — | — |
| 2000-05-31 | $26.44 | $26.44 | 64,700 | — | — |
| 2000-05-30 | $25.69 | $25.69 | 50,000 | — | — |
| 2000-05-26 | $25.00 | $25.00 | 45,900 | — | — |
| 2000-05-25 | $23.06 | $23.06 | 46,000 | — | — |
| 2000-05-24 | $25.00 | $25.00 | 76,600 | — | — |
| 2000-05-23 | $25.75 | $25.75 | 56,500 | — | — |
| 2000-05-22 | $24.63 | $24.63 | 22,700 | — | — |
| 2000-05-19 | $26.00 | $26.00 | 47,800 | — | — |
| 2000-05-18 | $26.81 | $26.81 | 37,200 | — | — |
| 2000-05-17 | $26.63 | $26.63 | 46,400 | — | — |
| 2000-05-16 | $26.88 | $26.88 | 83,900 | — | — |
| 2000-05-15 | $26.13 | $26.13 | 26,400 | — | — |
| 2000-05-12 | $25.81 | $25.81 | 40,100 | — | — |
| 2000-05-11 | $26.38 | $26.38 | 68,800 | — | — |
| 2000-05-10 | $24.25 | $24.25 | 140,500 | — | — |
| 2000-05-09 | $26.19 | $26.19 | 54,800 | — | — |
| 2000-05-08 | $24.25 | $24.25 | 35,000 | — | — |
| 2000-05-05 | $25.13 | $25.13 | 66,200 | — | — |
| 2000-05-04 | $24.25 | $24.25 | 80,900 | — | — |
| 2000-05-03 | $23.94 | $23.94 | 82,100 | — | — |
| 2000-05-02 | $26.19 | $26.19 | 111,500 | — | — |
| 2000-05-01 | $27.19 | $27.19 | 102,800 | — | — |
| 2000-04-28 | $26.00 | $26.00 | 155,900 | — | — |
| 2000-04-27 | $25.63 | $25.63 | 127,800 | — | — |
| 2000-04-26 | $23.25 | $23.25 | 33,600 | — | — |
| 2000-04-25 | $23.75 | $23.75 | 44,100 | — | — |
| 2000-04-24 | $22.38 | $22.38 | 115,200 | — | — |
| 2000-04-20 | $22.63 | $22.63 | 117,100 | — | — |
| 2000-04-19 | $22.25 | $22.25 | 131,700 | — | — |
| 2000-04-18 | $22.00 | $22.00 | 127,000 | — | — |
| 2000-04-17 | $20.88 | $20.88 | 262,800 | — | — |
| 2000-04-14 | $20.19 | $20.19 | 173,800 | — | — |
| 2000-04-13 | $19.63 | $19.63 | 107,800 | — | — |
| 2000-04-12 | $20.50 | $20.50 | 207,400 | — | — |
| 2000-04-11 | $21.13 | $21.13 | 163,300 | — | — |
| 2000-04-10 | $20.25 | $20.25 | 215,900 | — | — |
| 2000-04-07 | $20.94 | $20.94 | 196,700 | — | — |
| 2000-04-06 | $20.25 | $20.25 | 357,000 | — | — |
| 2000-04-05 | $19.94 | $19.94 | 325,800 | — | — |
| 2000-04-04 | $20.00 | $20.00 | 248,300 | — | — |
| 2000-04-03 | $17.94 | $17.94 | 150,500 | — | — |
| 2000-03-31 | $18.00 | $18.00 | 197,400 | — | — |
| 2000-03-30 | $20.06 | $20.06 | 144,600 | — | — |
| 2000-03-29 | $21.00 | $21.00 | 75,300 | — | — |
| 2000-03-28 | $20.00 | $20.00 | 78,300 | — | — |
| 2000-03-27 | $20.63 | $20.63 | 99,300 | — | — |
| 2000-03-24 | $19.75 | $19.75 | 69,900 | — | — |
| 2000-03-23 | $20.81 | $20.81 | 55,500 | — | — |
| 2000-03-22 | $21.19 | $21.19 | 81,700 | — | — |
| 2000-03-21 | $20.94 | $20.94 | 124,600 | — | — |
| 2000-03-20 | $21.38 | $21.38 | 78,000 | — | — |
| 2000-03-17 | $21.38 | $21.38 | 53,200 | — | — |
| 2000-03-16 | $21.75 | $21.75 | 83,100 | — | — |
| 2000-03-15 | $21.75 | $21.75 | 127,100 | — | — |
| 2000-03-14 | $19.91 | $19.91 | 82,700 | — | — |
| 2000-03-13 | $20.50 | $20.50 | 50,600 | — | — |
| 2000-03-10 | $20.44 | $20.44 | 179,400 | — | — |
| 2000-03-09 | $20.81 | $20.81 | 103,200 | — | — |
| 2000-03-08 | $21.19 | $21.19 | 79,100 | — | — |
| 2000-03-07 | $21.81 | $21.81 | 48,100 | — | — |
| 2000-03-06 | $22.56 | $22.56 | 50,500 | — | — |
| 2000-03-03 | $21.88 | $21.88 | 100,200 | — | — |
| 2000-03-02 | $21.97 | $21.97 | 106,900 | — | — |
| 2000-03-01 | $21.41 | $21.41 | 104,200 | — | — |
| 2000-02-29 | $22.75 | $22.75 | 189,300 | — | — |
| 2000-02-28 | $22.16 | $22.16 | 165,700 | — | — |
| 2000-02-25 | $23.09 | $23.09 | 113,000 | — | — |
| 2000-02-24 | $24.56 | $24.56 | 182,200 | — | — |
| 2000-02-23 | $24.00 | $24.00 | 378,300 | — | — |
| 2000-02-22 | $22.56 | $22.56 | 328,300 | — | — |
| 2000-02-18 | $21.88 | $21.88 | 501,600 | — | — |
| 2000-02-17 | $21.00 | $21.00 | 595,600 | — | — |
| 2000-02-16 | $21.00 | $21.00 | 485,100 | — | — |
| 2000-02-15 | $21.16 | $21.16 | 222,200 | — | — |
| 2000-02-14 | $20.41 | $20.41 | 324,200 | — | — |
| 2000-02-11 | $21.19 | $21.19 | 326,500 | — | — |
| 2000-02-10 | $22.00 | $22.00 | 275,200 | — | — |
| 2000-02-09 | $21.69 | $21.69 | 262,600 | — | — |
| 2000-02-08 | $22.13 | $22.13 | 389,300 | — | — |
| 2000-02-07 | $22.98 | $22.98 | 582,200 | — | — |
| 2000-02-04 | $23.22 | $23.22 | 1,728,600 | — | — |
| 2000-02-03 | $33.00 | $33.00 | 1,336,300 | — | — |
| 2000-02-02 | $41.00 | $41.00 | 46,700 | — | — |
| 2000-02-01 | $41.47 | $41.47 | 65,900 | — | — |
| 2000-01-31 | $40.75 | $40.75 | 94,200 | — | — |
| 2000-01-28 | $44.03 | $44.03 | 108,400 | — | — |
| 2000-01-27 | $43.00 | $43.00 | 85,900 | — | — |
| 2000-01-26 | $41.81 | $41.81 | 75,700 | — | — |
| 2000-01-25 | $43.84 | $43.84 | 53,300 | — | — |
| 2000-01-24 | $44.88 | $44.88 | 173,500 | — | — |
| 2000-01-21 | $44.06 | $44.06 | 82,500 | — | — |
| 2000-01-20 | $42.88 | $42.88 | 113,500 | — | — |
| 2000-01-19 | $41.94 | $41.94 | 106,300 | — | — |
| 2000-01-18 | $41.50 | $41.50 | 61,800 | — | — |
| 2000-01-14 | $41.00 | $41.00 | 78,400 | — | — |
| 2000-01-13 | $41.22 | $41.22 | 65,600 | — | — |
| 2000-01-12 | $40.00 | $40.00 | 166,800 | — | — |
| 2000-01-11 | $38.41 | $38.41 | 122,300 | — | — |
| 2000-01-10 | $38.44 | $38.44 | 93,800 | — | — |
| 2000-01-07 | $37.50 | $37.50 | 130,100 | — | — |
| 2000-01-06 | $37.38 | $37.38 | 55,200 | — | — |
| 2000-01-05 | $38.00 | $38.00 | 135,500 | — | — |
| 2000-01-04 | $38.84 | $38.84 | 160,800 | — | — |
| 2000-01-03 | $39.41 | $39.41 | 192,500 | — | — |