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
- 1988-05-04 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 | $60.25 | $60.25 | 353,100 | — | — |
| 2000-12-28 | $58.38 | $58.38 | 319,200 | — | — |
| 2000-12-27 | $52.54 | $52.54 | 214,000 | — | — |
| 2000-12-26 | $54.00 | $54.00 | 135,500 | — | — |
| 2000-12-22 | $54.30 | $54.30 | 86,200 | — | — |
| 2000-12-21 | $53.05 | $53.05 | 301,200 | — | — |
| 2000-12-20 | $54.25 | $54.25 | 144,400 | — | — |
| 2000-12-19 | $57.14 | $57.14 | 87,400 | — | — |
| 2000-12-18 | $56.82 | $56.82 | 129,400 | — | — |
| 2000-12-15 | $59.01 | $59.01 | 76,700 | — | — |
| 2000-12-14 | $61.00 | $61.00 | 52,500 | — | — |
| 2000-12-13 | $62.50 | $62.50 | 56,600 | — | — |
| 2000-12-12 | $62.00 | $62.00 | 109,700 | — | — |
| 2000-12-11 | $64.00 | $64.00 | 129,000 | — | — |
| 2000-12-08 | $60.25 | $60.25 | 74,500 | — | — |
| 2000-12-07 | $57.25 | $57.25 | 61,900 | — | — |
| 2000-12-06 | $58.02 | $58.02 | 134,000 | — | — |
| 2000-12-05 | $56.50 | $56.50 | 126,000 | — | — |
| 2000-12-04 | $54.50 | $54.50 | 149,300 | — | — |
| 2000-12-01 | $56.60 | $56.60 | 258,800 | — | — |
| 2000-11-30 | $56.50 | $56.50 | 330,700 | — | — |
| 2000-11-29 | $56.60 | $56.60 | 172,800 | — | — |
| 2000-11-28 | $58.30 | $58.30 | 167,700 | — | — |
| 2000-11-27 | $59.00 | $59.00 | 181,700 | — | — |
| 2000-11-24 | $56.61 | $56.61 | 56,600 | — | — |
| 2000-11-22 | $54.20 | $54.20 | 133,700 | — | — |
| 2000-11-21 | $54.10 | $54.10 | 104,400 | — | — |
| 2000-11-20 | $55.76 | $55.76 | 162,800 | — | — |
| 2000-11-17 | $55.50 | $55.50 | 72,800 | — | — |
| 2000-11-16 | $56.64 | $56.64 | 63,900 | — | — |
| 2000-11-15 | $57.85 | $57.85 | 163,300 | — | — |
| 2000-11-14 | $57.85 | $57.85 | 92,700 | — | — |
| 2000-11-13 | $56.56 | $56.56 | 151,100 | — | — |
| 2000-11-10 | $55.00 | $55.00 | 77,000 | — | — |
| 2000-11-09 | $57.42 | $57.42 | 65,700 | — | — |
| 2000-11-08 | $57.90 | $57.90 | 99,400 | — | — |
| 2000-11-07 | $58.35 | $58.35 | 74,200 | — | — |
| 2000-11-06 | $56.78 | $56.78 | 69,700 | — | — |
| 2000-11-03 | $57.66 | $57.66 | 110,400 | — | — |
| 2000-11-02 | $59.17 | $59.17 | 105,100 | — | — |
| 2000-11-01 | $60.00 | $60.00 | 136,400 | — | — |
| 2000-10-31 | $64.00 | $64.00 | 174,500 | — | — |
| 2000-10-30 | $61.67 | $61.67 | 80,200 | — | — |
| 2000-10-27 | $62.51 | $62.51 | 124,200 | — | — |
| 2000-10-26 | $59.75 | $59.75 | 278,200 | — | — |
| 2000-10-25 | $59.97 | $59.97 | 98,700 | — | — |
| 2000-10-24 | $61.95 | $61.95 | 119,200 | — | — |
| 2000-10-23 | $63.95 | $63.95 | 98,000 | — | — |
| 2000-10-20 | $64.80 | $64.80 | 178,000 | — | — |
| 2000-10-19 | $62.00 | $62.00 | 271,400 | — | — |
| 2000-10-18 | $57.60 | $57.60 | 391,800 | — | — |
| 2000-10-17 | $53.80 | $53.80 | 840,100 | — | — |
| 2000-10-16 | $61.75 | $61.75 | 160,100 | — | — |
| 2000-10-13 | $65.55 | $65.55 | 126,000 | — | — |
| 2000-10-12 | $63.10 | $63.10 | 79,400 | — | — |
| 2000-10-11 | $64.22 | $64.22 | 236,600 | — | — |
| 2000-10-10 | $67.50 | $67.50 | 324,800 | — | — |
| 2000-10-09 | $69.20 | $69.20 | 82,900 | — | — |
| 2000-10-06 | $69.05 | $69.05 | 55,300 | — | — |
| 2000-10-05 | $70.70 | $70.70 | 118,600 | — | — |
| 2000-10-04 | $70.40 | $70.40 | 150,700 | — | — |
| 2000-10-03 | $67.00 | $67.00 | 115,200 | — | — |
| 2000-10-02 | $67.44 | $67.44 | 198,800 | — | — |
| 2000-09-29 | $70.00 | $70.00 | 102,700 | — | — |
| 2000-09-28 | $71.33 | $71.33 | 126,800 | — | — |
| 2000-09-27 | $68.49 | $68.49 | 93,500 | — | — |
| 2000-09-26 | $69.45 | $69.45 | 262,100 | — | — |
| 2000-09-25 | $69.46 | $69.46 | 104,700 | — | — |
| 2000-09-22 | $67.63 | $67.62 | 151,300 | — | — |
| 2000-09-21 | $67.44 | $67.44 | 398,300 | — | — |
| 2000-09-20 | $69.56 | $69.56 | 394,400 | — | — |
| 2000-09-19 | $73.69 | $73.69 | 369,000 | — | — |
| 2000-09-18 | $75.50 | $75.50 | 182,300 | — | — |
| 2000-09-15 | $75.31 | $75.31 | 105,800 | — | — |
| 2000-09-14 | $75.13 | $75.13 | 194,200 | — | — |
| 2000-09-13 | $73.50 | $73.50 | 152,700 | — | — |
| 2000-09-12 | $75.00 | $75.00 | 95,100 | — | — |
| 2000-09-11 | $73.50 | $73.50 | 166,700 | — | — |
| 2000-09-08 | $75.00 | $75.00 | 166,000 | — | — |
| 2000-09-07 | $73.69 | $73.69 | 270,400 | — | — |
| 2000-09-06 | $75.00 | $75.00 | 109,400 | — | — |
| 2000-09-05 | $74.63 | $74.62 | 107,000 | — | — |
| 2000-09-01 | $73.31 | $73.31 | 96,800 | — | — |
| 2000-08-31 | $73.56 | $73.56 | 56,700 | — | — |
| 2000-08-30 | $73.13 | $73.13 | 133,400 | — | — |
| 2000-08-29 | $70.98 | $70.98 | 87,600 | — | — |
| 2000-08-28 | $73.00 | $73.00 | 60,500 | — | — |
| 2000-08-25 | $73.31 | $73.31 | 58,000 | — | — |
| 2000-08-24 | $73.94 | $73.94 | 57,700 | — | — |
| 2000-08-23 | $74.50 | $74.50 | 81,200 | — | — |
| 2000-08-22 | $76.75 | $76.75 | 239,500 | — | — |
| 2000-08-21 | $73.88 | $73.88 | 148,300 | — | — |
| 2000-08-18 | $72.81 | $72.81 | 226,200 | — | — |
| 2000-08-17 | $71.13 | $71.13 | 122,700 | — | — |
| 2000-08-16 | $68.81 | $68.81 | 208,900 | — | — |
| 2000-08-15 | $69.56 | $69.56 | 72,500 | — | — |
| 2000-08-14 | $67.88 | $67.88 | 56,200 | — | — |
| 2000-08-11 | $68.25 | $68.25 | 84,100 | — | — |
| 2000-08-10 | $69.13 | $69.13 | 142,200 | — | — |
| 2000-08-09 | $67.25 | $67.25 | 61,900 | — | — |
| 2000-08-08 | $68.81 | $68.81 | 134,400 | — | — |
| 2000-08-07 | $68.00 | $68.00 | 67,600 | — | — |
| 2000-08-04 | $68.00 | $68.00 | 216,800 | — | — |
| 2000-08-03 | $68.00 | $68.00 | 129,800 | — | — |
| 2000-08-02 | $68.25 | $68.25 | 79,100 | — | — |
| 2000-08-01 | $67.81 | $67.81 | 81,500 | — | — |
| 2000-07-31 | $68.00 | $68.00 | 141,200 | — | — |
| 2000-07-28 | $67.06 | $67.06 | 106,200 | — | — |
| 2000-07-27 | $67.61 | $67.61 | 150,700 | — | — |
| 2000-07-26 | $67.89 | $67.89 | 74,900 | — | — |
| 2000-07-25 | $68.88 | $68.88 | 96,600 | — | — |
| 2000-07-24 | $68.48 | $68.48 | 143,300 | — | — |
| 2000-07-21 | $68.81 | $68.81 | 102,900 | — | — |
| 2000-07-20 | $69.88 | $69.88 | 217,800 | — | — |
| 2000-07-19 | $66.55 | $66.55 | 218,500 | — | — |
| 2000-07-18 | $64.00 | $64.00 | 225,400 | — | — |
| 2000-07-17 | $65.06 | $65.06 | 191,400 | — | — |
| 2000-07-14 | $65.02 | $65.02 | 118,300 | — | — |
| 2000-07-13 | $63.88 | $63.88 | 90,700 | — | — |
| 2000-07-12 | $64.77 | $64.77 | 295,000 | — | — |
| 2000-07-11 | $65.08 | $65.08 | 149,600 | — | — |
| 2000-07-10 | $62.63 | $62.63 | 85,000 | — | — |
| 2000-07-07 | $61.75 | $61.75 | 120,800 | — | — |
| 2000-07-06 | $60.88 | $60.88 | 69,700 | — | — |
| 2000-07-05 | $61.13 | $61.13 | 34,800 | — | — |
| 2000-07-03 | $62.06 | $62.06 | 37,100 | — | — |
| 2000-06-30 | $63.00 | $63.00 | 157,100 | — | — |
| 2000-06-29 | $60.00 | $60.00 | 221,800 | — | — |
| 2000-06-28 | $62.05 | $62.05 | 40,000 | — | — |
| 2000-06-27 | $62.95 | $62.95 | 237,600 | — | — |
| 2000-06-26 | $62.81 | $62.81 | 61,300 | — | — |
| 2000-06-23 | $63.25 | $63.25 | 85,300 | — | — |
| 2000-06-22 | $64.63 | $64.62 | 226,800 | — | — |
| 2000-06-21 | $62.02 | $62.02 | 106,200 | — | — |
| 2000-06-20 | $65.13 | $65.12 | 51,700 | — | — |
| 2000-06-19 | $67.13 | $67.13 | 90,900 | — | — |
| 2000-06-16 | $66.88 | $66.87 | 65,700 | — | — |
| 2000-06-15 | $65.63 | $65.63 | 58,600 | — | — |
| 2000-06-14 | $65.63 | $65.63 | 102,600 | — | — |
| 2000-06-13 | $67.56 | $67.56 | 69,400 | — | — |
| 2000-06-12 | $68.06 | $68.06 | 49,700 | — | — |
| 2000-06-09 | $69.75 | $69.75 | 98,900 | — | — |
| 2000-06-08 | $66.63 | $66.62 | 81,300 | — | — |
| 2000-06-07 | $66.75 | $66.75 | 40,700 | — | — |
| 2000-06-06 | $67.50 | $67.50 | 78,900 | — | — |
| 2000-06-05 | $66.81 | $66.81 | 106,000 | — | — |
| 2000-06-02 | $66.00 | $66.00 | 86,900 | — | — |
| 2000-06-01 | $64.38 | $64.38 | 93,200 | — | — |
| 2000-05-31 | $62.25 | $62.25 | 76,800 | — | — |
| 2000-05-30 | $63.50 | $63.50 | 101,900 | — | — |
| 2000-05-26 | $62.00 | $62.00 | 56,400 | — | — |
| 2000-05-25 | $61.81 | $61.81 | 73,100 | — | — |
| 2000-05-24 | $61.50 | $61.50 | 138,400 | — | — |
| 2000-05-23 | $60.63 | $60.62 | 91,700 | — | — |
| 2000-05-22 | $61.88 | $61.87 | 484,900 | — | — |
| 2000-05-19 | $61.88 | $61.87 | 160,100 | — | — |
| 2000-05-18 | $64.88 | $64.88 | 81,800 | — | — |
| 2000-05-17 | $65.25 | $65.25 | 79,700 | — | — |
| 2000-05-16 | $66.50 | $66.50 | 114,200 | — | — |
| 2000-05-15 | $67.88 | $67.88 | 142,600 | — | — |
| 2000-05-12 | $67.69 | $67.69 | 185,100 | — | — |
| 2000-05-11 | $66.31 | $66.31 | 160,000 | — | — |
| 2000-05-10 | $63.56 | $63.56 | 260,000 | — | — |
| 2000-05-09 | $65.31 | $65.31 | 158,000 | — | — |
| 2000-05-08 | $64.63 | $64.62 | 168,600 | — | — |
| 2000-05-05 | $65.56 | $65.56 | 230,600 | — | — |
| 2000-05-04 | $65.13 | $65.12 | 195,400 | — | — |
| 2000-05-03 | $62.13 | $62.12 | 296,300 | — | — |
| 2000-05-02 | $62.38 | $62.38 | 352,000 | — | — |
| 2000-05-01 | $62.69 | $62.69 | 442,600 | — | — |
| 2000-04-28 | $60.06 | $60.06 | 321,200 | — | — |
| 2000-04-27 | $61.25 | $61.25 | 293,000 | — | — |
| 2000-04-26 | $63.06 | $63.06 | 301,600 | — | — |
| 2000-04-25 | $62.69 | $62.69 | 223,100 | — | — |
| 2000-04-24 | $60.63 | $60.62 | 238,600 | — | — |
| 2000-04-20 | $60.88 | $60.88 | 155,400 | — | — |
| 2000-04-19 | $61.63 | $61.63 | 123,900 | — | — |
| 2000-04-18 | $59.75 | $59.75 | 521,400 | — | — |
| 2000-04-17 | $57.00 | $57.00 | 301,900 | — | — |
| 2000-04-14 | $60.06 | $60.06 | 251,100 | — | — |
| 2000-04-13 | $64.00 | $64.00 | 163,600 | — | — |
| 2000-04-12 | $64.88 | $64.88 | 136,800 | — | — |
| 2000-04-11 | $66.38 | $66.37 | 182,300 | — | — |
| 2000-04-10 | $69.19 | $69.19 | 133,300 | — | — |
| 2000-04-07 | $69.25 | $69.25 | 210,900 | — | — |
| 2000-04-06 | $69.25 | $69.25 | 230,800 | — | — |
| 2000-04-05 | $69.00 | $69.00 | 266,200 | — | — |
| 2000-04-04 | $70.38 | $70.38 | 316,500 | — | — |
| 2000-04-03 | $70.25 | $70.25 | 359,000 | — | — |
| 2000-03-31 | $71.00 | $71.00 | 385,600 | — | — |
| 2000-03-30 | $70.25 | $70.25 | 547,400 | — | — |
| 2000-03-29 | $68.94 | $68.94 | 402,200 | — | — |
| 2000-03-28 | $65.63 | $65.63 | 211,700 | — | — |
| 2000-03-27 | $65.25 | $65.25 | 184,300 | — | — |
| 2000-03-24 | $66.25 | $66.25 | 207,900 | — | — |
| 2000-03-23 | $64.38 | $64.38 | 204,800 | — | — |
| 2000-03-22 | $65.38 | $65.38 | 208,300 | — | — |
| 2000-03-21 | $65.75 | $65.75 | 224,100 | — | — |
| 2000-03-20 | $67.25 | $67.25 | 176,700 | — | — |
| 2000-03-17 | $67.75 | $67.75 | 131,800 | — | — |
| 2000-03-16 | $65.75 | $65.75 | 202,300 | — | — |
| 2000-03-15 | $65.38 | $65.38 | 340,600 | — | — |
| 2000-03-14 | $66.75 | $66.75 | 219,100 | — | — |
| 2000-03-13 | $67.69 | $67.69 | 264,700 | — | — |
| 2000-03-10 | $69.00 | $69.00 | 501,500 | — | — |
| 2000-03-09 | $64.06 | $64.06 | 333,200 | — | — |
| 2000-03-08 | $63.56 | $63.56 | 194,400 | — | — |
| 2000-03-07 | $64.38 | $64.38 | 190,000 | — | — |
| 2000-03-06 | $66.88 | $66.87 | 273,000 | — | — |
| 2000-03-03 | $67.88 | $67.88 | 397,000 | — | — |
| 2000-03-02 | $67.00 | $67.00 | 350,700 | — | — |
| 2000-03-01 | $68.00 | $68.00 | 422,700 | — | — |
| 2000-02-29 | $66.94 | $66.94 | 202,000 | — | — |
| 2000-02-28 | $68.38 | $68.38 | 234,300 | — | — |
| 2000-02-25 | $68.25 | $68.25 | 348,800 | — | — |
| 2000-02-24 | $65.00 | $65.00 | 465,500 | — | — |
| 2000-02-23 | $64.38 | $64.38 | 508,900 | — | — |
| 2000-02-22 | $62.75 | $62.75 | 348,700 | — | — |
| 2000-02-18 | $61.63 | $61.63 | 497,300 | — | — |
| 2000-02-17 | $66.50 | $66.50 | 488,400 | — | — |
| 2000-02-16 | $61.00 | $61.00 | 917,100 | — | — |
| 2000-02-15 | $56.13 | $56.13 | 830,100 | — | — |
| 2000-02-14 | $56.19 | $56.19 | 751,900 | — | — |
| 2000-02-11 | $59.38 | $59.37 | 566,700 | — | — |
| 2000-02-10 | $61.50 | $61.50 | 776,500 | — | — |
| 2000-02-09 | $61.88 | $61.87 | 434,600 | — | — |
| 2000-02-08 | $62.94 | $62.94 | 671,000 | — | — |
| 2000-02-07 | $63.00 | $63.00 | 375,500 | — | — |
| 2000-02-04 | $65.25 | $65.25 | 524,300 | — | — |
| 2000-02-03 | $68.00 | $68.00 | 676,500 | — | — |
| 2000-02-02 | $70.50 | $70.50 | 524,100 | — | — |
| 2000-02-01 | $67.63 | $67.62 | 697,800 | — | — |
| 2000-01-31 | $67.00 | $67.00 | 2,250,600 | — | — |
| 2000-01-28 | $71.88 | $71.88 | 1,290,900 | — | — |
| 2000-01-27 | $75.63 | $75.63 | 3,000,400 | — | — |
| 2000-01-26 | $100.88 | $100.88 | 256,400 | — | — |
| 2000-01-25 | $99.00 | $99.00 | 538,100 | — | — |
| 2000-01-24 | $101.88 | $101.87 | 217,300 | — | — |
| 2000-01-21 | $102.75 | $102.75 | 251,400 | — | — |
| 2000-01-20 | $100.00 | $100.00 | 280,600 | — | — |
| 2000-01-19 | $98.94 | $98.94 | 287,900 | — | — |
| 2000-01-18 | $97.44 | $97.44 | 654,200 | — | — |
| 2000-01-14 | $92.38 | $92.37 | 147,800 | — | — |
| 2000-01-13 | $93.44 | $93.44 | 326,900 | — | — |
| 2000-01-12 | $93.00 | $93.00 | 463,700 | — | — |
| 2000-01-11 | $94.50 | $94.50 | 395,800 | — | — |
| 2000-01-10 | $98.00 | $98.00 | 344,700 | — | — |
| 2000-01-07 | $89.00 | $89.00 | 778,900 | — | — |
| 2000-01-06 | $81.25 | $81.25 | 436,600 | — | — |
| 2000-01-05 | $87.00 | $87.00 | 401,800 | — | — |
| 2000-01-04 | $94.25 | $94.25 | 373,400 | — | — |
| 2000-01-03 | $100.38 | $100.38 | 238,700 | — | — |