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
- 1998-01-02 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 | $46.31 | $56.64 | 417,600 | — | — |
| 2000-12-28 | $46.00 | $56.26 | 319,900 | — | — |
| 2000-12-27 | $46.56 | $56.95 | 243,000 | — | — |
| 2000-12-26 | $46.81 | $57.25 | 212,500 | — | — |
| 2000-12-22 | $45.56 | $55.72 | 265,200 | — | — |
| 2000-12-21 | $45.75 | $55.95 | 421,000 | — | — |
| 2000-12-20 | $45.25 | $55.34 | 446,200 | — | — |
| 2000-12-19 | $43.88 | $53.66 | 280,900 | — | — |
| 2000-12-18 | $43.13 | $52.74 | 470,700 | — | — |
| 2000-12-15 | $43.19 | $52.82 | 560,400 | — | — |
| 2000-12-14 | $43.50 | $53.20 | 278,200 | — | — |
| 2000-12-13 | $43.88 | $53.66 | 314,000 | — | — |
| 2000-12-12 | $43.88 | $53.66 | 276,500 | — | — |
| 2000-12-11 | $43.75 | $53.51 | 257,200 | — | — |
| 2000-12-08 | $44.19 | $54.04 | 393,900 | — | — |
| 2000-12-07 | $44.31 | $54.19 | 519,300 | — | — |
| 2000-12-06 | $44.56 | $53.72 | 595,200 | — | — |
| 2000-12-05 | $44.44 | $53.57 | 389,500 | — | — |
| 2000-12-04 | $44.69 | $53.87 | 527,400 | — | — |
| 2000-12-01 | $44.56 | $53.72 | 867,600 | — | — |
| 2000-11-30 | $44.38 | $53.50 | 581,700 | — | — |
| 2000-11-29 | $43.19 | $52.07 | 282,200 | — | — |
| 2000-11-28 | $42.56 | $51.31 | 128,700 | — | — |
| 2000-11-27 | $42.13 | $50.78 | 184,200 | — | — |
| 2000-11-24 | $42.19 | $50.86 | 92,800 | — | — |
| 2000-11-22 | $42.56 | $51.31 | 146,900 | — | — |
| 2000-11-21 | $42.69 | $51.46 | 198,000 | — | — |
| 2000-11-20 | $42.81 | $51.61 | 363,400 | — | — |
| 2000-11-17 | $42.94 | $51.76 | 202,500 | — | — |
| 2000-11-16 | $42.00 | $50.63 | 238,900 | — | — |
| 2000-11-15 | $41.38 | $49.88 | 695,800 | — | — |
| 2000-11-14 | $41.13 | $49.58 | 396,200 | — | — |
| 2000-11-13 | $41.81 | $50.41 | 361,100 | — | — |
| 2000-11-10 | $41.88 | $50.48 | 263,000 | — | — |
| 2000-11-09 | $41.69 | $50.26 | 473,500 | — | — |
| 2000-11-08 | $40.88 | $49.28 | 190,900 | — | — |
| 2000-11-07 | $40.75 | $49.13 | 546,600 | — | — |
| 2000-11-06 | $40.88 | $49.28 | 502,500 | — | — |
| 2000-11-03 | $40.81 | $49.20 | 559,200 | — | — |
| 2000-11-02 | $41.06 | $49.50 | 882,400 | — | — |
| 2000-11-01 | $40.63 | $48.98 | 476,700 | — | — |
| 2000-10-31 | $39.75 | $47.92 | 220,200 | — | — |
| 2000-10-30 | $40.44 | $48.75 | 407,900 | — | — |
| 2000-10-27 | $38.81 | $46.79 | 268,200 | — | — |
| 2000-10-26 | $37.81 | $45.59 | 444,400 | — | — |
| 2000-10-25 | $37.88 | $45.66 | 379,300 | — | — |
| 2000-10-24 | $38.19 | $46.04 | 482,500 | — | — |
| 2000-10-23 | $38.13 | $45.96 | 254,500 | — | — |
| 2000-10-20 | $38.06 | $45.89 | 413,800 | — | — |
| 2000-10-19 | $38.44 | $46.34 | 253,900 | — | — |
| 2000-10-18 | $38.88 | $46.87 | 299,800 | — | — |
| 2000-10-17 | $40.13 | $48.37 | 230,900 | — | — |
| 2000-10-16 | $40.06 | $48.30 | 261,200 | — | — |
| 2000-10-13 | $40.00 | $48.22 | 385,900 | — | — |
| 2000-10-12 | $39.44 | $47.54 | 529,600 | — | — |
| 2000-10-11 | $39.13 | $47.17 | 537,600 | — | — |
| 2000-10-10 | $39.06 | $47.09 | 612,300 | — | — |
| 2000-10-09 | $38.69 | $46.64 | 273,700 | — | — |
| 2000-10-06 | $39.06 | $47.09 | 422,200 | — | — |
| 2000-10-05 | $39.25 | $47.32 | 395,300 | — | — |
| 2000-10-04 | $40.13 | $48.37 | 462,400 | — | — |
| 2000-10-03 | $41.25 | $49.73 | 434,100 | — | — |
| 2000-10-02 | $42.50 | $51.24 | 633,100 | — | — |
| 2000-09-29 | $41.89 | $50.50 | 342,500 | — | — |
| 2000-09-28 | $41.50 | $50.03 | 383,100 | — | — |
| 2000-09-27 | $41.19 | $49.65 | 694,600 | — | — |
| 2000-09-26 | $40.56 | $48.90 | 373,200 | — | — |
| 2000-09-25 | $39.69 | $47.85 | 292,800 | — | — |
| 2000-09-22 | $39.38 | $47.47 | 606,500 | — | — |
| 2000-09-21 | $37.94 | $45.74 | 889,800 | — | — |
| 2000-09-20 | $39.00 | $47.02 | 720,300 | — | — |
| 2000-09-19 | $40.50 | $48.83 | 391,500 | — | — |
| 2000-09-18 | $42.44 | $51.16 | 765,100 | — | — |
| 2000-09-15 | $42.52 | $51.26 | 974,100 | — | — |
| 2000-09-14 | $42.19 | $50.86 | 491,600 | — | — |
| 2000-09-13 | $42.75 | $51.54 | 628,600 | — | — |
| 2000-09-12 | $43.13 | $51.99 | 648,800 | — | — |
| 2000-09-11 | $42.95 | $51.78 | 572,300 | — | — |
| 2000-09-08 | $42.72 | $51.50 | 882,300 | — | — |
| 2000-09-07 | $41.94 | $50.56 | 2,313,100 | — | — |
| 2000-09-06 | $41.94 | $49.79 | 1,501,600 | — | — |
| 2000-09-05 | $41.19 | $48.90 | 390,700 | — | — |
| 2000-09-01 | $40.25 | $47.79 | 268,000 | — | — |
| 2000-08-31 | $40.45 | $48.03 | 517,700 | — | — |
| 2000-08-30 | $39.75 | $47.20 | 274,500 | — | — |
| 2000-08-29 | $39.50 | $46.90 | 261,100 | — | — |
| 2000-08-28 | $39.63 | $47.05 | 243,300 | — | — |
| 2000-08-25 | $39.13 | $46.45 | 269,200 | — | — |
| 2000-08-24 | $39.38 | $46.75 | 189,000 | — | — |
| 2000-08-23 | $39.56 | $46.97 | 121,100 | — | — |
| 2000-08-22 | $39.50 | $46.90 | 141,300 | — | — |
| 2000-08-21 | $39.56 | $46.97 | 215,100 | — | — |
| 2000-08-18 | $39.94 | $47.42 | 359,000 | — | — |
| 2000-08-17 | $39.81 | $47.27 | 283,600 | — | — |
| 2000-08-16 | $39.63 | $47.05 | 137,300 | — | — |
| 2000-08-15 | $39.25 | $46.60 | 340,300 | — | — |
| 2000-08-14 | $39.13 | $46.45 | 287,100 | — | — |
| 2000-08-11 | $38.83 | $46.10 | 438,400 | — | — |
| 2000-08-10 | $38.64 | $45.88 | 132,000 | — | — |
| 2000-08-09 | $38.69 | $45.93 | 373,900 | — | — |
| 2000-08-08 | $38.75 | $46.01 | 247,700 | — | — |
| 2000-08-07 | $38.58 | $45.80 | 517,800 | — | — |
| 2000-08-04 | $38.38 | $45.56 | 378,000 | — | — |
| 2000-08-03 | $38.02 | $45.14 | 730,200 | — | — |
| 2000-08-02 | $37.63 | $44.67 | 447,500 | — | — |
| 2000-08-01 | $37.38 | $44.38 | 548,500 | — | — |
| 2000-07-31 | $36.19 | $42.97 | 309,200 | — | — |
| 2000-07-28 | $36.38 | $43.19 | 170,200 | — | — |
| 2000-07-27 | $36.56 | $43.41 | 454,800 | — | — |
| 2000-07-26 | $35.64 | $42.32 | 252,600 | — | — |
| 2000-07-25 | $36.13 | $42.89 | 190,800 | — | — |
| 2000-07-24 | $35.88 | $42.59 | 218,300 | — | — |
| 2000-07-21 | $36.31 | $43.11 | 251,000 | — | — |
| 2000-07-20 | $36.50 | $43.34 | 277,800 | — | — |
| 2000-07-19 | $36.00 | $42.74 | 425,400 | — | — |
| 2000-07-18 | $35.44 | $42.08 | 271,300 | — | — |
| 2000-07-17 | $35.22 | $41.82 | 227,200 | — | — |
| 2000-07-14 | $35.13 | $41.70 | 201,400 | — | — |
| 2000-07-13 | $35.75 | $42.45 | 189,400 | — | — |
| 2000-07-12 | $35.88 | $42.59 | 361,300 | — | — |
| 2000-07-11 | $35.81 | $42.52 | 272,300 | — | — |
| 2000-07-10 | $35.25 | $41.85 | 363,600 | — | — |
| 2000-07-07 | $34.88 | $41.41 | 228,500 | — | — |
| 2000-07-06 | $34.56 | $41.04 | 236,000 | — | — |
| 2000-07-05 | $34.81 | $41.33 | 523,500 | — | — |
| 2000-07-03 | $34.88 | $41.41 | 338,900 | — | — |
| 2000-06-30 | $33.75 | $40.07 | 695,000 | — | — |
| 2000-06-29 | $34.56 | $41.04 | 542,800 | — | — |
| 2000-06-28 | $35.56 | $42.22 | 367,100 | — | — |
| 2000-06-27 | $34.69 | $41.18 | 350,200 | — | — |
| 2000-06-26 | $35.50 | $42.15 | 1,027,100 | — | — |
| 2000-06-23 | $35.00 | $41.56 | 157,900 | — | — |
| 2000-06-22 | $34.94 | $41.48 | 363,500 | — | — |
| 2000-06-21 | $35.31 | $41.93 | 244,100 | — | — |
| 2000-06-20 | $35.25 | $41.85 | 253,400 | — | — |
| 2000-06-19 | $35.38 | $42.00 | 399,100 | — | — |
| 2000-06-16 | $35.44 | $42.08 | 399,600 | — | — |
| 2000-06-15 | $35.63 | $42.30 | 186,000 | — | — |
| 2000-06-14 | $34.94 | $41.48 | 188,800 | — | — |
| 2000-06-13 | $35.63 | $42.30 | 219,600 | — | — |
| 2000-06-12 | $35.59 | $42.26 | 235,000 | — | — |
| 2000-06-09 | $35.44 | $42.08 | 336,200 | — | — |
| 2000-06-08 | $34.56 | $41.04 | 738,400 | — | — |
| 2000-06-07 | $35.00 | $41.56 | 246,000 | — | — |
| 2000-06-06 | $35.25 | $41.85 | 486,400 | — | — |
| 2000-06-05 | $35.19 | $41.02 | 2,485,500 | — | — |
| 2000-06-02 | $36.06 | $42.04 | 159,000 | — | — |
| 2000-06-01 | $36.75 | $42.85 | 293,700 | — | — |
| 2000-05-31 | $36.69 | $42.77 | 142,800 | — | — |
| 2000-05-30 | $36.44 | $42.48 | 214,500 | — | — |
| 2000-05-26 | $36.81 | $42.92 | 278,000 | — | — |
| 2000-05-25 | $36.88 | $42.99 | 256,100 | — | — |
| 2000-05-24 | $37.25 | $43.43 | 260,700 | — | — |
| 2000-05-23 | $36.56 | $42.63 | 268,200 | — | — |
| 2000-05-22 | $36.81 | $42.92 | 214,900 | — | — |
| 2000-05-19 | $36.19 | $42.19 | 259,800 | — | — |
| 2000-05-18 | $36.06 | $42.04 | 199,400 | — | — |
| 2000-05-17 | $35.63 | $41.53 | 318,800 | — | — |
| 2000-05-16 | $36.69 | $42.77 | 249,400 | — | — |
| 2000-05-15 | $36.94 | $43.06 | 242,700 | — | — |
| 2000-05-12 | $36.56 | $42.63 | 254,900 | — | — |
| 2000-05-11 | $36.94 | $43.06 | 225,400 | — | — |
| 2000-05-10 | $36.13 | $42.12 | 272,000 | — | — |
| 2000-05-09 | $35.94 | $41.90 | 205,600 | — | — |
| 2000-05-08 | $35.94 | $41.90 | 361,600 | — | — |
| 2000-05-05 | $35.50 | $41.39 | 195,400 | — | — |
| 2000-05-04 | $36.25 | $42.26 | 295,200 | — | — |
| 2000-05-03 | $35.31 | $41.17 | 235,300 | — | — |
| 2000-05-02 | $35.56 | $41.46 | 441,400 | — | — |
| 2000-05-01 | $36.44 | $42.48 | 378,500 | — | — |
| 2000-04-28 | $36.69 | $42.77 | 354,700 | — | — |
| 2000-04-27 | $37.25 | $43.43 | 713,100 | — | — |
| 2000-04-26 | $37.88 | $44.16 | 596,800 | — | — |
| 2000-04-25 | $36.56 | $42.63 | 737,000 | — | — |
| 2000-04-24 | $34.94 | $40.73 | 335,900 | — | — |
| 2000-04-20 | $33.88 | $39.49 | 450,500 | — | — |
| 2000-04-19 | $33.13 | $38.62 | 257,900 | — | — |
| 2000-04-18 | $33.25 | $38.77 | 437,900 | — | — |
| 2000-04-17 | $33.25 | $38.77 | 393,700 | — | — |
| 2000-04-14 | $32.88 | $38.33 | 220,800 | — | — |
| 2000-04-13 | $33.25 | $38.77 | 879,500 | — | — |
| 2000-04-12 | $32.38 | $37.75 | 190,400 | — | — |
| 2000-04-11 | $32.00 | $37.31 | 164,700 | — | — |
| 2000-04-10 | $31.81 | $37.09 | 370,900 | — | — |
| 2000-04-07 | $31.63 | $36.87 | 308,300 | — | — |
| 2000-04-06 | $32.19 | $37.53 | 366,700 | — | — |
| 2000-04-05 | $32.56 | $37.96 | 376,900 | — | — |
| 2000-04-04 | $31.94 | $37.24 | 640,600 | — | — |
| 2000-04-03 | $31.13 | $36.29 | 496,600 | — | — |
| 2000-03-31 | $30.94 | $36.07 | 320,500 | — | — |
| 2000-03-30 | $30.63 | $35.71 | 453,500 | — | — |
| 2000-03-29 | $30.69 | $35.78 | 369,900 | — | — |
| 2000-03-28 | $30.31 | $35.34 | 353,500 | — | — |
| 2000-03-27 | $30.94 | $36.07 | 229,200 | — | — |
| 2000-03-24 | $30.50 | $35.56 | 338,500 | — | — |
| 2000-03-23 | $30.19 | $35.19 | 321,900 | — | — |
| 2000-03-22 | $30.13 | $35.12 | 646,400 | — | — |
| 2000-03-21 | $30.44 | $35.49 | 508,100 | — | — |
| 2000-03-20 | $30.25 | $35.27 | 448,600 | — | — |
| 2000-03-17 | $30.13 | $35.12 | 806,100 | — | — |
| 2000-03-16 | $30.63 | $35.71 | 483,700 | — | — |
| 2000-03-15 | $29.06 | $33.88 | 446,000 | — | — |
| 2000-03-14 | $27.81 | $32.43 | 299,800 | — | — |
| 2000-03-13 | $28.13 | $32.79 | 252,800 | — | — |
| 2000-03-10 | $28.13 | $32.79 | 216,800 | — | — |
| 2000-03-09 | $28.06 | $32.72 | 379,700 | — | — |
| 2000-03-08 | $28.00 | $32.64 | 489,500 | — | — |
| 2000-03-07 | $27.88 | $32.50 | 294,700 | — | — |
| 2000-03-06 | $28.19 | $32.12 | 2,242,900 | — | — |
| 2000-03-03 | $29.19 | $33.26 | 273,600 | — | — |
| 2000-03-02 | $28.94 | $32.98 | 580,800 | — | — |
| 2000-03-01 | $29.50 | $33.62 | 317,700 | — | — |
| 2000-02-29 | $30.00 | $34.19 | 767,000 | — | — |
| 2000-02-28 | $30.06 | $34.26 | 652,300 | — | — |
| 2000-02-25 | $28.88 | $32.91 | 297,400 | — | — |
| 2000-02-24 | $28.88 | $32.91 | 397,900 | — | — |
| 2000-02-23 | $30.25 | $34.47 | 292,300 | — | — |
| 2000-02-22 | $30.44 | $34.69 | 209,700 | — | — |
| 2000-02-18 | $30.25 | $34.47 | 463,200 | — | — |
| 2000-02-17 | $30.50 | $34.76 | 186,900 | — | — |
| 2000-02-16 | $30.94 | $35.26 | 154,000 | — | — |
| 2000-02-15 | $31.13 | $35.47 | 199,700 | — | — |
| 2000-02-14 | $31.25 | $35.61 | 261,500 | — | — |
| 2000-02-11 | $31.00 | $35.33 | 446,200 | — | — |
| 2000-02-10 | $31.13 | $35.47 | 367,100 | — | — |
| 2000-02-09 | $31.56 | $35.97 | 328,900 | — | — |
| 2000-02-08 | $31.88 | $36.33 | 309,900 | — | — |
| 2000-02-07 | $31.75 | $36.18 | 234,900 | — | — |
| 2000-02-04 | $31.94 | $36.40 | 378,700 | — | — |
| 2000-02-03 | $32.94 | $37.54 | 434,400 | — | — |
| 2000-02-02 | $32.56 | $37.11 | 418,500 | — | — |
| 2000-02-01 | $32.56 | $37.11 | 185,200 | — | — |
| 2000-01-31 | $32.56 | $37.11 | 256,700 | — | — |
| 2000-01-28 | $32.31 | $36.82 | 610,400 | — | — |
| 2000-01-27 | $32.94 | $37.54 | 291,100 | — | — |
| 2000-01-26 | $33.00 | $37.61 | 324,600 | — | — |
| 2000-01-25 | $32.63 | $37.18 | 405,900 | — | — |
| 2000-01-24 | $33.44 | $38.11 | 342,400 | — | — |
| 2000-01-21 | $33.25 | $37.89 | 407,000 | — | — |
| 2000-01-20 | $33.00 | $37.61 | 212,300 | — | — |
| 2000-01-19 | $33.13 | $37.75 | 406,200 | — | — |
| 2000-01-18 | $32.31 | $36.82 | 416,000 | — | — |
| 2000-01-14 | $33.44 | $38.11 | 280,900 | — | — |
| 2000-01-13 | $33.94 | $38.68 | 235,100 | — | — |
| 2000-01-12 | $33.81 | $38.53 | 240,400 | — | — |
| 2000-01-11 | $33.63 | $38.32 | 479,200 | — | — |
| 2000-01-10 | $33.69 | $38.39 | 483,300 | — | — |
| 2000-01-07 | $33.94 | $38.68 | 312,700 | — | — |
| 2000-01-06 | $33.44 | $38.11 | 320,400 | — | — |
| 2000-01-05 | $33.56 | $38.25 | 1,293,200 | — | — |
| 2000-01-04 | $32.31 | $36.82 | 455,600 | — | — |
| 2000-01-03 | $32.31 | $36.82 | 700,800 | — | — |