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
- 1989-04-21 to 2026-09-03
- 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 | $28.45 | $115.99 | 3,900 | — | — |
| 2000-12-28 | $28.95 | $118.03 | 3,440 | — | — |
| 2000-12-27 | $28.40 | $115.79 | 5,640 | — | — |
| 2000-12-26 | $28.45 | $115.99 | 5,840 | — | — |
| 2000-12-22 | $28.10 | $114.57 | 4,660 | — | — |
| 2000-12-21 | $27.55 | $112.32 | 6,060 | — | — |
| 2000-12-20 | $26.95 | $109.88 | 2,720 | — | — |
| 2000-12-19 | $27.25 | $111.10 | 3,200 | — | — |
| 2000-12-18 | $26.85 | $109.47 | 4,180 | — | — |
| 2000-12-15 | $27.10 | $110.49 | 4,400 | — | — |
| 2000-12-14 | $26.45 | $107.84 | 6,080 | — | — |
| 2000-12-13 | $26.45 | $107.84 | 960 | — | — |
| 2000-12-12 | $26.70 | $107.60 | 3,840 | — | — |
| 2000-12-11 | $26.75 | $107.80 | 6,700 | — | — |
| 2000-12-08 | $26.25 | $105.78 | 2,240 | — | — |
| 2000-12-07 | $27.00 | $108.80 | 1,640 | — | — |
| 2000-12-06 | $26.55 | $106.99 | 1,420 | — | — |
| 2000-12-05 | $26.25 | $105.78 | 2,220 | — | — |
| 2000-12-04 | $26.00 | $104.77 | 4,000 | — | — |
| 2000-12-01 | $26.25 | $105.78 | 9,600 | — | — |
| 2000-11-30 | $25.94 | $104.52 | 680 | — | — |
| 2000-11-29 | $26.25 | $105.78 | 420 | — | — |
| 2000-11-28 | $26.25 | $105.78 | 1,780 | — | — |
| 2000-11-27 | $26.25 | $105.78 | 4,420 | — | — |
| 2000-11-24 | $25.94 | $104.52 | 1,020 | — | — |
| 2000-11-22 | $26.25 | $105.78 | 4,160 | — | — |
| 2000-11-21 | $26.56 | $107.04 | 1,060 | — | — |
| 2000-11-20 | $26.88 | $108.30 | 2,200 | — | — |
| 2000-11-17 | $27.19 | $109.56 | 2,200 | — | — |
| 2000-11-16 | $27.19 | $109.56 | 1,240 | — | — |
| 2000-11-15 | $27.50 | $110.82 | 1,220 | — | — |
| 2000-11-14 | $26.56 | $107.04 | 1,900 | — | — |
| 2000-11-13 | $26.88 | $108.30 | 860 | — | — |
| 2000-11-10 | $27.81 | $110.77 | 2,740 | — | — |
| 2000-11-09 | $28.44 | $113.26 | 1,300 | — | — |
| 2000-11-08 | $29.06 | $115.75 | 120 | — | — |
| 2000-11-07 | $30.00 | $119.48 | 300 | — | — |
| 2000-11-06 | $29.69 | $118.24 | 2,580 | — | — |
| 2000-11-03 | $29.69 | $118.24 | 200 | — | — |
| 2000-11-02 | $29.38 | $116.99 | 4,980 | — | — |
| 2000-11-01 | $28.75 | $114.50 | 3,720 | — | — |
| 2000-10-31 | $27.81 | $110.77 | 2,980 | — | — |
| 2000-10-30 | $27.19 | $108.28 | 3,940 | — | — |
| 2000-10-27 | $27.50 | $109.52 | 500 | — | — |
| 2000-10-26 | $27.19 | $108.28 | 1,720 | — | — |
| 2000-10-25 | $27.19 | $108.28 | 2,200 | — | — |
| 2000-10-24 | $26.88 | $107.03 | 3,340 | — | — |
| 2000-10-23 | $26.88 | $107.03 | 4,680 | — | — |
| 2000-10-20 | $26.88 | $107.03 | 3,440 | — | — |
| 2000-10-19 | $25.94 | $103.30 | 5,520 | — | — |
| 2000-10-18 | $25.94 | $103.30 | 3,980 | — | — |
| 2000-10-17 | $28.44 | $113.26 | 1,720 | — | — |
| 2000-10-16 | $29.69 | $118.24 | 340 | — | — |
| 2000-10-13 | $30.00 | $119.48 | 4,920 | — | — |
| 2000-10-12 | $30.31 | $120.73 | 740 | — | — |
| 2000-10-11 | $31.25 | $124.46 | 1,740 | — | — |
| 2000-10-10 | $31.88 | $125.65 | 1,340 | — | — |
| 2000-10-09 | $31.88 | $125.65 | 760 | — | — |
| 2000-10-06 | $31.56 | $124.42 | 540 | — | — |
| 2000-10-05 | $32.19 | $126.89 | 1,060 | — | — |
| 2000-10-04 | $32.19 | $126.89 | 340 | — | — |
| 2000-10-03 | $32.50 | $128.12 | 1,200 | — | — |
| 2000-10-02 | $32.81 | $129.35 | 4,560 | — | — |
| 2000-09-29 | $32.19 | $126.89 | 1,040 | — | — |
| 2000-09-28 | $32.50 | $128.12 | 340 | — | — |
| 2000-09-27 | $32.50 | $128.12 | 1,460 | — | — |
| 2000-09-26 | $32.50 | $128.12 | 1,000 | — | — |
| 2000-09-25 | $32.19 | $126.89 | 1,960 | — | — |
| 2000-09-22 | $31.88 | $125.65 | 3,820 | — | — |
| 2000-09-21 | $31.56 | $124.42 | 3,420 | — | — |
| 2000-09-20 | $31.88 | $125.65 | 640 | — | — |
| 2000-09-19 | $31.88 | $125.65 | 5,040 | — | — |
| 2000-09-18 | $31.56 | $124.42 | 2,960 | — | — |
| 2000-09-15 | $32.19 | $126.89 | 1,340 | — | — |
| 2000-09-14 | $32.81 | $129.35 | 1,620 | — | — |
| 2000-09-13 | $32.81 | $129.35 | 4,020 | — | — |
| 2000-09-12 | $33.75 | $131.76 | 480 | — | — |
| 2000-09-11 | $34.38 | $134.20 | 2,460 | — | — |
| 2000-09-08 | $34.38 | $134.20 | 1,040 | — | — |
| 2000-09-07 | $34.06 | $132.98 | 3,920 | — | — |
| 2000-09-06 | $34.06 | $132.98 | 3,440 | — | — |
| 2000-09-05 | $34.69 | $135.42 | 1,180 | — | — |
| 2000-09-01 | $35.00 | $136.64 | 3,540 | — | — |
| 2000-08-31 | $34.38 | $134.20 | 1,720 | — | — |
| 2000-08-30 | $35.00 | $136.64 | 1,400 | — | — |
| 2000-08-29 | $34.69 | $135.42 | 900 | — | — |
| 2000-08-28 | $35.00 | $136.64 | 680 | — | — |
| 2000-08-25 | $35.31 | $137.86 | 3,540 | — | — |
| 2000-08-24 | $35.00 | $136.64 | 960 | — | — |
| 2000-08-23 | $35.31 | $137.86 | 500 | — | — |
| 2000-08-22 | $35.63 | $139.08 | 2,980 | — | — |
| 2000-08-21 | $35.94 | $140.30 | 1,920 | — | — |
| 2000-08-18 | $36.25 | $141.52 | 660 | — | — |
| 2000-08-17 | $36.25 | $141.52 | 1,220 | — | — |
| 2000-08-16 | $35.94 | $140.30 | 920 | — | — |
| 2000-08-15 | $36.25 | $141.52 | 1,800 | — | — |
| 2000-08-14 | $36.25 | $141.52 | 1,480 | — | — |
| 2000-08-11 | $35.94 | $140.30 | 1,780 | — | — |
| 2000-08-10 | $36.56 | $141.40 | 720 | — | — |
| 2000-08-09 | $36.88 | $142.61 | 2,520 | — | — |
| 2000-08-08 | $36.88 | $142.61 | 6,020 | — | — |
| 2000-08-07 | $36.88 | $142.61 | 1,920 | — | — |
| 2000-08-04 | $36.88 | $142.61 | 2,500 | — | — |
| 2000-08-03 | $36.56 | $141.40 | 1,300 | — | — |
| 2000-08-02 | $37.19 | $143.81 | 3,440 | — | — |
| 2000-08-01 | $35.94 | $138.98 | 2,820 | — | — |
| 2000-07-31 | $35.63 | $137.77 | 2,060 | — | — |
| 2000-07-28 | $36.25 | $140.19 | 3,280 | — | — |
| 2000-07-27 | $34.38 | $132.94 | 2,920 | — | — |
| 2000-07-26 | $34.69 | $134.15 | 1,300 | — | — |
| 2000-07-25 | $34.38 | $132.94 | 1,040 | — | — |
| 2000-07-24 | $34.69 | $134.15 | 2,200 | — | — |
| 2000-07-21 | $34.38 | $132.94 | 560 | — | — |
| 2000-07-20 | $34.06 | $131.73 | 1,820 | — | — |
| 2000-07-19 | $34.69 | $134.15 | 960 | — | — |
| 2000-07-18 | $34.06 | $131.73 | 2,700 | — | — |
| 2000-07-17 | $34.38 | $132.94 | 1,500 | — | — |
| 2000-07-14 | $34.38 | $132.94 | 2,880 | — | — |
| 2000-07-13 | $34.06 | $131.73 | 1,100 | — | — |
| 2000-07-12 | $34.38 | $132.94 | 3,060 | — | — |
| 2000-07-11 | $34.69 | $132.83 | 1,280 | — | — |
| 2000-07-10 | $35.00 | $134.03 | 2,180 | — | — |
| 2000-07-07 | $34.69 | $132.83 | 1,220 | — | — |
| 2000-07-06 | $34.69 | $132.83 | 1,480 | — | — |
| 2000-07-05 | $35.00 | $134.03 | 2,260 | — | — |
| 2000-07-03 | $34.38 | $131.63 | 1,420 | — | — |
| 2000-06-30 | $34.06 | $130.44 | 260 | — | — |
| 2000-06-29 | $33.75 | $129.24 | 1,520 | — | — |
| 2000-06-28 | $33.44 | $128.04 | 1,260 | — | — |
| 2000-06-27 | $33.44 | $128.04 | 1,720 | — | — |
| 2000-06-26 | $33.13 | $126.85 | 420 | — | — |
| 2000-06-23 | $33.44 | $128.04 | 860 | — | — |
| 2000-06-22 | $33.13 | $126.85 | 1,780 | — | — |
| 2000-06-21 | $32.81 | $125.65 | 1,080 | — | — |
| 2000-06-20 | $33.13 | $126.85 | 940 | — | — |
| 2000-06-19 | $32.50 | $124.45 | 1,880 | — | — |
| 2000-06-16 | $32.81 | $125.65 | 1,700 | — | — |
| 2000-06-15 | $32.81 | $125.65 | 1,440 | — | — |
| 2000-06-14 | $31.88 | $122.06 | 2,200 | — | — |
| 2000-06-13 | $32.50 | $124.45 | 1,280 | — | — |
| 2000-06-12 | $32.50 | $123.13 | 2,520 | — | — |
| 2000-06-09 | $32.19 | $121.95 | 820 | — | — |
| 2000-06-08 | $32.50 | $123.13 | 1,800 | — | — |
| 2000-06-07 | $32.50 | $123.13 | 1,260 | — | — |
| 2000-06-06 | $32.50 | $123.13 | 2,120 | — | — |
| 2000-06-05 | $32.50 | $123.13 | 1,580 | — | — |
| 2000-06-02 | $31.88 | $120.77 | 2,220 | — | — |
| 2000-06-01 | $32.50 | $123.13 | 3,920 | — | — |
| 2000-05-31 | $32.19 | $121.95 | 1,940 | — | — |
| 2000-05-30 | $32.19 | $121.95 | 3,260 | — | — |
| 2000-05-26 | $31.88 | $120.77 | 840 | — | — |
| 2000-05-25 | $31.88 | $120.77 | 1,620 | — | — |
| 2000-05-24 | $31.56 | $119.58 | 1,580 | — | — |
| 2000-05-23 | $31.56 | $119.58 | 480 | — | — |
| 2000-05-22 | $31.56 | $119.58 | 3,880 | — | — |
| 2000-05-19 | $31.25 | $118.40 | 2,040 | — | — |
| 2000-05-18 | $31.56 | $119.58 | 600 | — | — |
| 2000-05-17 | $31.88 | $120.77 | 660 | — | — |
| 2000-05-16 | $31.56 | $119.58 | 1,640 | — | — |
| 2000-05-15 | $31.56 | $119.58 | 960 | — | — |
| 2000-05-12 | $31.56 | $119.58 | 2,920 | — | — |
| 2000-05-11 | $31.56 | $119.58 | 2,780 | — | — |
| 2000-05-10 | $31.88 | $119.40 | 2,360 | — | — |
| 2000-05-09 | $31.88 | $119.40 | 3,120 | — | — |
| 2000-05-08 | $32.50 | $121.74 | 360 | — | — |
| 2000-05-05 | $32.81 | $122.91 | 2,240 | — | — |
| 2000-05-04 | $33.13 | $124.08 | 1,220 | — | — |
| 2000-05-03 | $33.13 | $124.08 | 920 | — | — |
| 2000-05-02 | $32.81 | $122.91 | 2,500 | — | — |
| 2000-05-01 | $32.81 | $122.91 | 6,140 | — | — |
| 2000-04-28 | $31.56 | $118.23 | 500 | — | — |
| 2000-04-27 | $31.56 | $118.23 | 1,040 | — | — |
| 2000-04-26 | $31.56 | $118.23 | 3,020 | — | — |
| 2000-04-25 | $31.56 | $118.23 | 1,960 | — | — |
| 2000-04-24 | $31.56 | $118.23 | 1,020 | — | — |
| 2000-04-20 | $31.88 | $119.40 | 2,320 | — | — |
| 2000-04-19 | $32.19 | $120.57 | 5,680 | — | — |
| 2000-04-18 | $32.19 | $120.57 | 2,960 | — | — |
| 2000-04-17 | $31.56 | $118.23 | 17,600 | — | — |
| 2000-04-14 | $34.38 | $128.77 | 4,860 | — | — |
| 2000-04-13 | $33.44 | $125.25 | 480 | — | — |
| 2000-04-12 | $33.75 | $126.43 | 1,260 | — | — |
| 2000-04-11 | $33.75 | $125.08 | 340 | — | — |
| 2000-04-10 | $34.06 | $126.23 | 2,360 | — | — |
| 2000-04-07 | $34.06 | $126.23 | 1,080 | — | — |
| 2000-04-06 | $34.06 | $126.23 | 3,220 | — | — |
| 2000-04-05 | $35.00 | $129.71 | 7,040 | — | — |
| 2000-04-04 | $36.56 | $135.50 | 19,740 | — | — |
| 2000-04-03 | $32.50 | $120.44 | 1,500 | — | — |
| 2000-03-31 | $31.88 | $118.13 | 1,260 | — | — |
| 2000-03-30 | $31.56 | $116.97 | 4,520 | — | — |
| 2000-03-29 | $31.56 | $116.97 | 980 | — | — |
| 2000-03-28 | $31.88 | $118.13 | 1,740 | — | — |
| 2000-03-27 | $31.56 | $116.97 | 1,900 | — | — |
| 2000-03-24 | $31.25 | $115.81 | 2,780 | — | — |
| 2000-03-23 | $31.25 | $115.81 | 880 | — | — |
| 2000-03-22 | $30.94 | $114.65 | 640 | — | — |
| 2000-03-21 | $30.63 | $113.50 | 460 | — | — |
| 2000-03-20 | $30.31 | $112.34 | 1,740 | — | — |
| 2000-03-17 | $30.31 | $112.34 | 1,820 | — | — |
| 2000-03-16 | $29.69 | $110.02 | 1,260 | — | — |
| 2000-03-15 | $29.69 | $110.02 | 2,620 | — | — |
| 2000-03-14 | $30.00 | $111.18 | 1,440 | — | — |
| 2000-03-13 | $30.00 | $111.18 | 2,380 | — | — |
| 2000-03-10 | $30.00 | $109.85 | 2,500 | — | — |
| 2000-03-09 | $30.31 | $110.99 | 3,900 | — | — |
| 2000-03-08 | $30.94 | $113.28 | 3,080 | — | — |
| 2000-03-07 | $30.94 | $113.28 | 1,420 | — | — |
| 2000-03-06 | $31.25 | $114.42 | 4,680 | — | — |
| 2000-03-03 | $31.88 | $116.71 | 2,020 | — | — |
| 2000-03-02 | $32.19 | $117.85 | 3,300 | — | — |
| 2000-03-01 | $32.19 | $117.85 | 1,740 | — | — |
| 2000-02-29 | $31.56 | $115.57 | 1,300 | — | — |
| 2000-02-28 | $31.25 | $114.42 | 2,140 | — | — |
| 2000-02-25 | $30.63 | $112.13 | 980 | — | — |
| 2000-02-24 | $32.19 | $117.85 | 2,220 | — | — |
| 2000-02-23 | $31.25 | $114.42 | 3,120 | — | — |
| 2000-02-22 | $30.94 | $113.28 | 2,140 | — | — |
| 2000-02-18 | $30.31 | $110.99 | 760 | — | — |
| 2000-02-17 | $30.63 | $112.13 | 500 | — | — |
| 2000-02-16 | $30.63 | $112.13 | 4,700 | — | — |
| 2000-02-15 | $30.63 | $112.13 | 1,900 | — | — |
| 2000-02-14 | $30.94 | $113.28 | 2,040 | — | — |
| 2000-02-11 | $30.94 | $113.28 | 1,200 | — | — |
| 2000-02-10 | $31.56 | $114.25 | 3,320 | — | — |
| 2000-02-09 | $31.56 | $114.25 | 2,380 | — | — |
| 2000-02-08 | $31.88 | $115.38 | 3,180 | — | — |
| 2000-02-07 | $32.50 | $117.64 | 4,480 | — | — |
| 2000-02-04 | $31.88 | $115.38 | 2,280 | — | — |
| 2000-02-03 | $31.88 | $115.38 | 1,220 | — | — |
| 2000-02-02 | $31.88 | $115.38 | 2,800 | — | — |
| 2000-02-01 | $31.56 | $114.25 | 5,880 | — | — |
| 2000-01-31 | $31.25 | $113.12 | 2,720 | — | — |
| 2000-01-28 | $30.94 | $111.99 | 3,820 | — | — |
| 2000-01-27 | $31.25 | $113.12 | 7,020 | — | — |
| 2000-01-26 | $30.94 | $111.99 | 780 | — | — |
| 2000-01-25 | $30.63 | $110.85 | 11,060 | — | — |
| 2000-01-24 | $30.00 | $108.59 | 8,780 | — | — |
| 2000-01-21 | $29.38 | $106.33 | 2,900 | — | — |
| 2000-01-20 | $29.38 | $106.33 | 3,460 | — | — |
| 2000-01-19 | $30.00 | $108.59 | 2,700 | — | — |
| 2000-01-18 | $29.69 | $107.46 | 2,300 | — | — |
| 2000-01-14 | $29.38 | $106.33 | 3,580 | — | — |
| 2000-01-13 | $30.00 | $108.59 | 1,320 | — | — |
| 2000-01-12 | $30.31 | $109.72 | 2,660 | — | — |
| 2000-01-11 | $30.63 | $109.55 | 6,580 | — | — |
| 2000-01-10 | $30.63 | $109.55 | 3,040 | — | — |
| 2000-01-07 | $30.31 | $108.43 | 1,720 | — | — |
| 2000-01-06 | $30.31 | $108.43 | 3,440 | — | — |
| 2000-01-05 | $30.00 | $107.32 | 1,900 | — | — |
| 2000-01-04 | $30.00 | $107.32 | 6,000 | — | — |
| 2000-01-03 | $29.69 | $106.20 | 6,460 | — | — |