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
- 1993-06-29 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 | $29.94 | $37.50 | 15,400 | — | — |
| 2000-12-28 | $31.38 | $39.30 | 49,600 | — | — |
| 2000-12-27 | $28.94 | $36.24 | 600 | — | — |
| 2000-12-26 | $29.19 | $36.56 | 4,600 | — | — |
| 2000-12-22 | $29.38 | $36.79 | 24,600 | — | — |
| 2000-12-21 | $29.50 | $36.95 | 400 | — | — |
| 2000-12-20 | $29.31 | $36.71 | 5,700 | — | — |
| 2000-12-19 | $29.56 | $37.03 | 7,900 | — | — |
| 2000-12-18 | $29.50 | $36.95 | 5,800 | — | — |
| 2000-12-15 | $29.81 | $37.34 | 3,500 | — | — |
| 2000-12-14 | $29.56 | $37.03 | 3,700 | — | — |
| 2000-12-13 | $30.00 | $37.57 | 100 | — | — |
| 2000-12-12 | $30.00 | $37.57 | 2,100 | — | — |
| 2000-12-11 | $29.75 | $37.26 | 15,600 | — | — |
| 2000-12-08 | $30.00 | $37.57 | 1,500 | — | — |
| 2000-12-07 | $30.88 | $38.67 | 7,600 | — | — |
| 2000-12-06 | $30.88 | $38.67 | 3,300 | — | — |
| 2000-12-05 | $30.88 | $38.67 | 2,400 | — | — |
| 2000-12-04 | $30.94 | $38.75 | 0 | — | — |
| 2000-12-01 | $30.94 | $38.75 | 5,000 | — | — |
| 2000-11-30 | $30.88 | $38.67 | 1,100 | — | — |
| 2000-11-29 | $30.88 | $38.67 | 2,500 | — | — |
| 2000-11-28 | $30.94 | $38.75 | 1,400 | — | — |
| 2000-11-27 | $30.88 | $38.67 | 2,900 | — | — |
| 2000-11-24 | $31.13 | $38.98 | 3,500 | — | — |
| 2000-11-22 | $31.00 | $38.55 | 1,500 | — | — |
| 2000-11-21 | $30.94 | $38.47 | 1,700 | — | — |
| 2000-11-20 | $30.94 | $38.47 | 1,000 | — | — |
| 2000-11-17 | $31.00 | $38.55 | 2,000 | — | — |
| 2000-11-16 | $31.00 | $38.55 | 23,900 | — | — |
| 2000-11-15 | $30.75 | $38.24 | 14,900 | — | — |
| 2000-11-14 | $31.06 | $38.63 | 0 | — | — |
| 2000-11-13 | $31.06 | $38.63 | 1,400 | — | — |
| 2000-11-10 | $31.00 | $38.55 | 1,500 | — | — |
| 2000-11-09 | $31.13 | $38.71 | 100 | — | — |
| 2000-11-08 | $31.25 | $38.86 | 4,500 | — | — |
| 2000-11-07 | $31.38 | $39.02 | 4,300 | — | — |
| 2000-11-06 | $31.38 | $39.02 | 200 | — | — |
| 2000-11-03 | $31.06 | $38.63 | 0 | — | — |
| 2000-11-02 | $31.06 | $38.63 | 1,700 | — | — |
| 2000-11-01 | $31.00 | $38.55 | 10,900 | — | — |
| 2000-10-31 | $30.75 | $38.24 | 11,300 | — | — |
| 2000-10-30 | $31.06 | $38.63 | 1,000 | — | — |
| 2000-10-27 | $31.06 | $38.63 | 1,800 | — | — |
| 2000-10-26 | $31.50 | $39.17 | 2,900 | — | — |
| 2000-10-25 | $31.88 | $39.64 | 8,700 | — | — |
| 2000-10-24 | $31.50 | $39.17 | 2,800 | — | — |
| 2000-10-23 | $31.00 | $38.55 | 7,400 | — | — |
| 2000-10-20 | $30.63 | $38.08 | 7,000 | — | — |
| 2000-10-19 | $31.00 | $38.55 | 5,700 | — | — |
| 2000-10-18 | $31.19 | $38.78 | 1,500 | — | — |
| 2000-10-17 | $31.56 | $39.25 | 5,200 | — | — |
| 2000-10-16 | $31.25 | $38.86 | 5,200 | — | — |
| 2000-10-13 | $31.50 | $39.17 | 3,400 | — | — |
| 2000-10-12 | $31.75 | $39.48 | 6,100 | — | — |
| 2000-10-11 | $32.13 | $39.95 | 3,200 | — | — |
| 2000-10-10 | $32.50 | $40.42 | 7,300 | — | — |
| 2000-10-09 | $31.81 | $39.56 | 1,100 | — | — |
| 2000-10-06 | $32.00 | $39.79 | 2,500 | — | — |
| 2000-10-05 | $32.00 | $39.79 | 4,300 | — | — |
| 2000-10-04 | $32.00 | $39.79 | 3,000 | — | — |
| 2000-10-03 | $32.00 | $39.79 | 4,300 | — | — |
| 2000-10-02 | $31.75 | $39.48 | 2,600 | — | — |
| 2000-09-29 | $31.75 | $39.48 | 7,700 | — | — |
| 2000-09-28 | $31.25 | $38.86 | 7,200 | — | — |
| 2000-09-27 | $31.06 | $38.63 | 9,600 | — | — |
| 2000-09-26 | $31.13 | $38.71 | 9,300 | — | — |
| 2000-09-25 | $31.63 | $39.33 | 7,000 | — | — |
| 2000-09-22 | $32.63 | $40.57 | 18,100 | — | — |
| 2000-09-21 | $33.19 | $41.27 | 6,300 | — | — |
| 2000-09-20 | $33.44 | $41.58 | 9,700 | — | — |
| 2000-09-19 | $34.13 | $42.44 | 2,600 | — | — |
| 2000-09-18 | $34.56 | $42.98 | 3,100 | — | — |
| 2000-09-15 | $34.94 | $43.45 | 4,500 | — | — |
| 2000-09-14 | $34.00 | $42.28 | 14,500 | — | — |
| 2000-09-13 | $34.63 | $43.06 | 3,700 | — | — |
| 2000-09-12 | $35.06 | $43.60 | 15,500 | — | — |
| 2000-09-11 | $35.50 | $44.15 | 14,300 | — | — |
| 2000-09-08 | $35.19 | $43.76 | 21,200 | — | — |
| 2000-09-07 | $35.50 | $44.15 | 20,600 | — | — |
| 2000-09-06 | $35.44 | $44.07 | 12,500 | — | — |
| 2000-09-05 | $35.06 | $43.60 | 20,300 | — | — |
| 2000-09-01 | $33.00 | $41.04 | 15,300 | — | — |
| 2000-08-31 | $35.69 | $44.38 | 0 | — | — |
| 2000-08-30 | $35.69 | $44.38 | 24,800 | — | — |
| 2000-08-29 | $37.13 | $46.17 | 86,700 | — | — |
| 2000-08-28 | $37.56 | $46.71 | 84,000 | — | — |
| 2000-08-25 | $39.19 | $48.46 | 27,700 | — | — |
| 2000-08-24 | $38.94 | $48.15 | 100,200 | — | — |
| 2000-08-23 | $41.13 | $50.86 | 85,000 | — | — |
| 2000-08-22 | $40.25 | $49.77 | 82,300 | — | — |
| 2000-08-21 | $40.13 | $49.62 | 21,900 | — | — |
| 2000-08-18 | $39.25 | $48.54 | 71,500 | — | — |
| 2000-08-17 | $39.63 | $49.00 | 101,100 | — | — |
| 2000-08-16 | $39.00 | $48.23 | 83,800 | — | — |
| 2000-08-15 | $38.69 | $47.84 | 32,500 | — | — |
| 2000-08-14 | $38.63 | $47.76 | 28,100 | — | — |
| 2000-08-11 | $38.19 | $47.22 | 40,300 | — | — |
| 2000-08-10 | $38.56 | $47.69 | 34,000 | — | — |
| 2000-08-09 | $37.38 | $46.22 | 36,700 | — | — |
| 2000-08-08 | $37.50 | $46.37 | 10,800 | — | — |
| 2000-08-07 | $37.63 | $46.53 | 32,000 | — | — |
| 2000-08-04 | $36.94 | $45.68 | 20,600 | — | — |
| 2000-08-03 | $36.81 | $45.52 | 14,000 | — | — |
| 2000-08-02 | $37.19 | $45.99 | 17,100 | — | — |
| 2000-08-01 | $37.06 | $45.83 | 16,400 | — | — |
| 2000-07-31 | $37.13 | $45.91 | 7,200 | — | — |
| 2000-07-28 | $37.25 | $46.06 | 25,600 | — | — |
| 2000-07-27 | $37.63 | $46.53 | 19,000 | — | — |
| 2000-07-26 | $36.88 | $45.60 | 14,500 | — | — |
| 2000-07-25 | $37.00 | $45.75 | 19,100 | — | — |
| 2000-07-24 | $37.00 | $45.75 | 18,200 | — | — |
| 2000-07-21 | $37.00 | $45.75 | 9,900 | — | — |
| 2000-07-20 | $37.75 | $46.68 | 13,000 | — | — |
| 2000-07-19 | $38.19 | $47.22 | 11,000 | — | — |
| 2000-07-18 | $38.19 | $47.22 | 8,600 | — | — |
| 2000-07-17 | $38.94 | $48.15 | 27,000 | — | — |
| 2000-07-14 | $39.31 | $48.61 | 56,300 | — | — |
| 2000-07-13 | $38.50 | $47.61 | 4,600 | — | — |
| 2000-07-12 | $38.38 | $47.45 | 7,200 | — | — |
| 2000-07-11 | $38.88 | $48.07 | 33,900 | — | — |
| 2000-07-10 | $38.38 | $47.45 | 19,100 | — | — |
| 2000-07-07 | $38.00 | $46.99 | 29,900 | — | — |
| 2000-07-06 | $38.25 | $47.30 | 12,700 | — | — |
| 2000-07-05 | $38.31 | $47.38 | 8,400 | — | — |
| 2000-07-03 | $38.88 | $48.07 | 7,600 | — | — |
| 2000-06-30 | $38.81 | $48.00 | 79,200 | — | — |
| 2000-06-29 | $38.00 | $46.99 | 20,900 | — | — |
| 2000-06-28 | $37.94 | $46.91 | 60,100 | — | — |
| 2000-06-27 | $37.81 | $46.76 | 45,200 | — | — |
| 2000-06-26 | $38.25 | $47.30 | 10,800 | — | — |
| 2000-06-23 | $38.50 | $47.61 | 11,600 | — | — |
| 2000-06-22 | $38.38 | $47.45 | 68,500 | — | — |
| 2000-06-21 | $38.25 | $47.30 | 59,100 | — | — |
| 2000-06-20 | $38.50 | $47.61 | 13,800 | — | — |
| 2000-06-19 | $39.00 | $48.23 | 32,500 | — | — |
| 2000-06-16 | $39.19 | $48.46 | 46,500 | — | — |
| 2000-06-15 | $39.00 | $48.23 | 257,400 | — | — |
| 2000-06-14 | $39.13 | $48.38 | 35,100 | — | — |
| 2000-06-13 | $39.69 | $49.08 | 158,400 | — | — |
| 2000-06-12 | $39.13 | $48.38 | 121,000 | — | — |
| 2000-06-09 | $38.06 | $47.07 | 35,700 | — | — |
| 2000-06-08 | $38.31 | $47.38 | 267,500 | — | — |
| 2000-06-07 | $35.75 | $44.21 | 64,400 | — | — |
| 2000-06-06 | $35.44 | $43.82 | 17,400 | — | — |
| 2000-06-05 | $35.56 | $43.98 | 67,400 | — | — |
| 2000-06-02 | $34.50 | $42.66 | 70,200 | — | — |
| 2000-06-01 | $33.19 | $41.04 | 10,200 | — | — |
| 2000-05-31 | $33.44 | $41.35 | 10,100 | — | — |
| 2000-05-30 | $32.75 | $40.50 | 49,800 | — | — |
| 2000-05-26 | $32.88 | $40.65 | 47,600 | — | — |
| 2000-05-25 | $31.44 | $38.60 | 14,400 | — | — |
| 2000-05-24 | $31.69 | $38.91 | 22,000 | — | — |
| 2000-05-23 | $32.00 | $39.29 | 25,700 | — | — |
| 2000-05-22 | $32.00 | $39.29 | 27,300 | — | — |
| 2000-05-19 | $32.13 | $39.45 | 40,400 | — | — |
| 2000-05-18 | $32.31 | $39.68 | 9,100 | — | — |
| 2000-05-17 | $32.00 | $39.29 | 10,900 | — | — |
| 2000-05-16 | $32.00 | $39.29 | 19,300 | — | — |
| 2000-05-15 | $32.38 | $39.75 | 13,500 | — | — |
| 2000-05-12 | $32.19 | $39.52 | 6,700 | — | — |
| 2000-05-11 | $32.25 | $39.60 | 12,200 | — | — |
| 2000-05-10 | $31.69 | $38.91 | 23,400 | — | — |
| 2000-05-09 | $31.94 | $39.22 | 13,500 | — | — |
| 2000-05-08 | $31.88 | $39.14 | 11,200 | — | — |
| 2000-05-05 | $31.69 | $38.91 | 9,400 | — | — |
| 2000-05-04 | $31.94 | $39.22 | 13,700 | — | — |
| 2000-05-03 | $32.00 | $39.29 | 19,800 | — | — |
| 2000-05-02 | $33.00 | $40.52 | 9,400 | — | — |
| 2000-05-01 | $32.56 | $39.99 | 6,000 | — | — |
| 2000-04-28 | $32.38 | $39.75 | 7,500 | — | — |
| 2000-04-27 | $32.25 | $39.60 | 19,500 | — | — |
| 2000-04-26 | $32.50 | $39.91 | 12,400 | — | — |
| 2000-04-25 | $33.25 | $40.83 | 8,600 | — | — |
| 2000-04-24 | $33.00 | $40.52 | 15,800 | — | — |
| 2000-04-20 | $33.13 | $40.68 | 9,900 | — | — |
| 2000-04-19 | $33.00 | $40.52 | 10,600 | — | — |
| 2000-04-18 | $32.56 | $39.99 | 19,400 | — | — |
| 2000-04-17 | $32.56 | $39.99 | 20,500 | — | — |
| 2000-04-14 | $33.19 | $40.75 | 37,800 | — | — |
| 2000-04-13 | $34.50 | $42.36 | 7,900 | — | — |
| 2000-04-12 | $34.50 | $42.36 | 9,700 | — | — |
| 2000-04-11 | $34.56 | $42.44 | 13,800 | — | — |
| 2000-04-10 | $34.50 | $42.36 | 14,000 | — | — |
| 2000-04-07 | $34.88 | $42.82 | 9,400 | — | — |
| 2000-04-06 | $34.75 | $42.67 | 31,200 | — | — |
| 2000-04-05 | $34.13 | $41.90 | 8,000 | — | — |
| 2000-04-04 | $34.69 | $42.59 | 25,700 | — | — |
| 2000-04-03 | $35.25 | $43.29 | 17,800 | — | — |
| 2000-03-31 | $35.50 | $43.59 | 15,500 | — | — |
| 2000-03-30 | $35.50 | $43.59 | 5,900 | — | — |
| 2000-03-29 | $35.81 | $43.98 | 24,700 | — | — |
| 2000-03-28 | $35.56 | $43.67 | 6,800 | — | — |
| 2000-03-27 | $35.63 | $43.75 | 15,800 | — | — |
| 2000-03-24 | $35.69 | $43.82 | 3,600 | — | — |
| 2000-03-23 | $35.63 | $43.75 | 7,700 | — | — |
| 2000-03-22 | $35.56 | $43.67 | 44,000 | — | — |
| 2000-03-21 | $35.56 | $43.67 | 8,700 | — | — |
| 2000-03-20 | $36.50 | $44.82 | 3,100 | — | — |
| 2000-03-17 | $36.50 | $44.82 | 8,700 | — | — |
| 2000-03-16 | $37.00 | $45.43 | 22,500 | — | — |
| 2000-03-15 | $36.00 | $44.21 | 12,400 | — | — |
| 2000-03-14 | $35.88 | $44.05 | 30,200 | — | — |
| 2000-03-13 | $36.38 | $44.67 | 3,100 | — | — |
| 2000-03-10 | $36.75 | $45.13 | 4,200 | — | — |
| 2000-03-09 | $37.06 | $45.51 | 11,500 | — | — |
| 2000-03-08 | $37.50 | $46.05 | 40,900 | — | — |
| 2000-03-07 | $36.31 | $44.59 | 43,200 | — | — |
| 2000-03-06 | $35.38 | $43.44 | 3,700 | — | — |
| 2000-03-03 | $35.44 | $43.52 | 34,100 | — | — |
| 2000-03-02 | $35.94 | $44.13 | 16,800 | — | — |
| 2000-03-01 | $35.94 | $44.13 | 7,900 | — | — |
| 2000-02-29 | $35.56 | $43.67 | 13,300 | — | — |
| 2000-02-28 | $36.44 | $44.74 | 6,200 | — | — |
| 2000-02-25 | $37.13 | $45.59 | 43,600 | — | — |
| 2000-02-24 | $36.00 | $43.94 | 7,900 | — | — |
| 2000-02-23 | $35.88 | $43.78 | 5,200 | — | — |
| 2000-02-22 | $36.06 | $44.01 | 20,200 | — | — |
| 2000-02-18 | $36.50 | $44.55 | 34,800 | — | — |
| 2000-02-17 | $37.38 | $45.61 | 8,800 | — | — |
| 2000-02-16 | $37.56 | $45.84 | 11,100 | — | — |
| 2000-02-15 | $38.00 | $46.38 | 54,700 | — | — |
| 2000-02-14 | $36.75 | $44.85 | 10,900 | — | — |
| 2000-02-11 | $37.31 | $45.54 | 27,200 | — | — |
| 2000-02-10 | $37.94 | $46.30 | 24,400 | — | — |
| 2000-02-09 | $37.50 | $45.77 | 39,300 | — | — |
| 2000-02-08 | $36.94 | $45.08 | 43,500 | — | — |
| 2000-02-07 | $36.38 | $44.39 | 19,400 | — | — |
| 2000-02-04 | $35.94 | $43.86 | 54,700 | — | — |
| 2000-02-03 | $34.56 | $42.18 | 15,800 | — | — |
| 2000-02-02 | $34.56 | $42.18 | 13,100 | — | — |
| 2000-02-01 | $34.94 | $42.64 | 39,600 | — | — |
| 2000-01-31 | $35.13 | $42.87 | 17,500 | — | — |
| 2000-01-28 | $35.25 | $43.02 | 37,500 | — | — |
| 2000-01-27 | $35.50 | $43.33 | 22,300 | — | — |
| 2000-01-26 | $36.13 | $44.09 | 15,500 | — | — |
| 2000-01-25 | $35.56 | $43.40 | 14,500 | — | — |
| 2000-01-24 | $36.25 | $44.24 | 12,200 | — | — |
| 2000-01-21 | $36.56 | $44.62 | 10,200 | — | — |
| 2000-01-20 | $36.13 | $44.09 | 18,800 | — | — |
| 2000-01-19 | $36.69 | $44.78 | 34,100 | — | — |
| 2000-01-18 | $36.13 | $44.09 | 16,500 | — | — |
| 2000-01-14 | $35.81 | $43.71 | 40,900 | — | — |
| 2000-01-13 | $35.00 | $42.72 | 13,700 | — | — |
| 2000-01-12 | $35.06 | $42.79 | 31,900 | — | — |
| 2000-01-11 | $35.50 | $43.33 | 33,600 | — | — |
| 2000-01-10 | $36.13 | $44.09 | 7,600 | — | — |
| 2000-01-07 | $36.38 | $44.39 | 8,800 | — | — |
| 2000-01-06 | $36.00 | $43.94 | 6,400 | — | — |
| 2000-01-05 | $36.25 | $44.24 | 42,000 | — | — |
| 2000-01-04 | $36.06 | $44.01 | 18,300 | — | — |
| 2000-01-03 | $36.31 | $44.32 | 52,400 | — | — |