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
- 1985-06-28 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 | $39.84 | $50.40 | 81,016 | — | — |
| 2000-12-28 | $39.66 | $50.17 | 95,992 | — | — |
| 2000-12-27 | $39.96 | $50.55 | 106,184 | — | — |
| 2000-12-26 | $39.06 | $49.41 | 87,672 | — | — |
| 2000-12-22 | $38.70 | $48.95 | 103,584 | — | — |
| 2000-12-21 | $37.92 | $47.97 | 100,568 | — | — |
| 2000-12-20 | $37.92 | $47.97 | 117,624 | — | — |
| 2000-12-19 | $38.70 | $48.95 | 282,152 | — | — |
| 2000-12-18 | $39.00 | $49.33 | 117,728 | — | — |
| 2000-12-15 | $37.74 | $47.74 | 286,208 | — | — |
| 2000-12-14 | $39.54 | $50.02 | 301,288 | — | — |
| 2000-12-13 | $39.36 | $49.79 | 136,136 | — | — |
| 2000-12-12 | $40.02 | $50.63 | 112,736 | — | — |
| 2000-12-11 | $40.75 | $51.54 | 365,560 | — | — |
| 2000-12-08 | $40.63 | $51.39 | 525,512 | — | — |
| 2000-12-07 | $41.11 | $51.99 | 203,112 | — | — |
| 2000-12-06 | $40.75 | $51.54 | 217,464 | — | — |
| 2000-12-05 | $41.23 | $52.15 | 110,760 | — | — |
| 2000-12-04 | $40.44 | $51.16 | 171,080 | — | — |
| 2000-12-01 | $39.90 | $50.47 | 96,512 | — | — |
| 2000-11-30 | $39.06 | $49.41 | 132,808 | — | — |
| 2000-11-29 | $39.42 | $49.87 | 123,240 | — | — |
| 2000-11-28 | $39.00 | $49.33 | 153,296 | — | — |
| 2000-11-27 | $39.24 | $49.64 | 76,648 | — | — |
| 2000-11-24 | $38.58 | $48.80 | 96,512 | — | — |
| 2000-11-22 | $37.98 | $48.04 | 140,608 | — | — |
| 2000-11-21 | $39.12 | $49.49 | 116,896 | — | — |
| 2000-11-20 | $39.24 | $49.64 | 141,856 | — | — |
| 2000-11-17 | $39.06 | $49.41 | 180,232 | — | — |
| 2000-11-16 | $38.16 | $48.27 | 73,632 | — | — |
| 2000-11-15 | $37.86 | $47.89 | 133,536 | — | — |
| 2000-11-14 | $38.40 | $48.57 | 72,904 | — | — |
| 2000-11-13 | $37.38 | $47.28 | 93,392 | — | — |
| 2000-11-10 | $37.74 | $47.74 | 53,560 | — | — |
| 2000-11-09 | $38.10 | $48.19 | 177,840 | — | — |
| 2000-11-08 | $39.72 | $50.25 | 250,432 | — | — |
| 2000-11-07 | $39.24 | $49.64 | 98,800 | — | — |
| 2000-11-06 | $39.48 | $49.94 | 90,792 | — | — |
| 2000-11-03 | $39.18 | $49.56 | 186,576 | — | — |
| 2000-11-02 | $39.06 | $49.41 | 179,816 | — | — |
| 2000-11-01 | $39.00 | $49.33 | 149,032 | — | — |
| 2000-10-31 | $38.82 | $49.11 | 163,800 | — | — |
| 2000-10-30 | $38.10 | $48.19 | 175,136 | — | — |
| 2000-10-27 | $38.28 | $48.42 | 124,592 | — | — |
| 2000-10-26 | $37.38 | $47.28 | 156,416 | — | — |
| 2000-10-25 | $36.36 | $45.99 | 112,008 | — | — |
| 2000-10-24 | $36.72 | $46.45 | 122,408 | — | — |
| 2000-10-23 | $36.12 | $45.69 | 123,760 | — | — |
| 2000-10-20 | $36.18 | $45.76 | 112,424 | — | — |
| 2000-10-19 | $35.46 | $44.85 | 133,016 | — | — |
| 2000-10-18 | $34.44 | $43.56 | 148,096 | — | — |
| 2000-10-17 | $35.22 | $44.55 | 88,712 | — | — |
| 2000-10-16 | $34.92 | $44.17 | 114,712 | — | — |
| 2000-10-13 | $35.70 | $45.15 | 309,608 | — | — |
| 2000-10-12 | $35.58 | $45.00 | 437,216 | — | — |
| 2000-10-11 | $36.36 | $45.99 | 243,880 | — | — |
| 2000-10-10 | $36.54 | $46.22 | 117,728 | — | — |
| 2000-10-09 | $36.54 | $46.22 | 124,072 | — | — |
| 2000-10-06 | $36.54 | $46.22 | 140,400 | — | — |
| 2000-10-05 | $36.84 | $46.60 | 766,792 | — | — |
| 2000-10-04 | $36.72 | $46.45 | 118,560 | — | — |
| 2000-10-03 | $36.00 | $45.53 | 180,336 | — | — |
| 2000-10-02 | $36.84 | $46.60 | 177,008 | — | — |
| 2000-09-29 | $35.70 | $45.15 | 137,176 | — | — |
| 2000-09-28 | $35.88 | $45.38 | 617,448 | — | — |
| 2000-09-27 | $35.46 | $44.85 | 927,680 | — | — |
| 2000-09-26 | $34.38 | $43.48 | 89,232 | — | — |
| 2000-09-25 | $34.25 | $43.33 | 107,016 | — | — |
| 2000-09-22 | $33.77 | $42.72 | 117,416 | — | — |
| 2000-09-21 | $32.09 | $40.59 | 73,424 | — | — |
| 2000-09-20 | $32.21 | $40.74 | 80,496 | — | — |
| 2000-09-19 | $32.45 | $41.05 | 71,448 | — | — |
| 2000-09-18 | $31.79 | $40.21 | 175,136 | — | — |
| 2000-09-15 | $32.93 | $41.66 | 327,808 | — | — |
| 2000-09-14 | $34.07 | $43.10 | 105,248 | — | — |
| 2000-09-13 | $34.86 | $44.09 | 78,104 | — | — |
| 2000-09-12 | $35.22 | $44.55 | 92,976 | — | — |
| 2000-09-11 | $35.52 | $44.93 | 70,616 | — | — |
| 2000-09-08 | $36.18 | $45.76 | 103,688 | — | — |
| 2000-09-07 | $36.00 | $45.53 | 84,032 | — | — |
| 2000-09-06 | $35.88 | $45.38 | 131,248 | — | — |
| 2000-09-05 | $36.66 | $46.37 | 162,448 | — | — |
| 2000-09-01 | $37.92 | $47.97 | 102,128 | — | — |
| 2000-08-31 | $37.74 | $47.74 | 84,136 | — | — |
| 2000-08-30 | $38.34 | $48.50 | 92,976 | — | — |
| 2000-08-29 | $38.40 | $48.57 | 100,880 | — | — |
| 2000-08-28 | $38.76 | $49.03 | 117,104 | — | — |
| 2000-08-25 | $38.10 | $48.19 | 101,816 | — | — |
| 2000-08-24 | $39.36 | $49.79 | 196,768 | — | — |
| 2000-08-23 | $38.70 | $48.95 | 150,904 | — | — |
| 2000-08-22 | $37.68 | $47.66 | 53,456 | — | — |
| 2000-08-21 | $37.98 | $48.04 | 94,328 | — | — |
| 2000-08-18 | $37.92 | $47.97 | 112,216 | — | — |
| 2000-08-17 | $39.66 | $50.17 | 170,872 | — | — |
| 2000-08-16 | $39.00 | $49.33 | 177,944 | — | — |
| 2000-08-15 | $38.46 | $48.65 | 299,208 | — | — |
| 2000-08-14 | $39.42 | $49.87 | 125,528 | — | — |
| 2000-08-11 | $37.68 | $47.33 | 135,512 | — | — |
| 2000-08-10 | $36.12 | $45.37 | 82,576 | — | — |
| 2000-08-09 | $37.08 | $46.58 | 82,264 | — | — |
| 2000-08-08 | $37.32 | $46.88 | 90,584 | — | — |
| 2000-08-07 | $38.40 | $48.24 | 128,856 | — | — |
| 2000-08-04 | $37.08 | $46.58 | 130,312 | — | — |
| 2000-08-03 | $36.06 | $45.29 | 124,072 | — | — |
| 2000-08-02 | $35.94 | $45.14 | 58,136 | — | — |
| 2000-08-01 | $35.94 | $45.14 | 90,064 | — | — |
| 2000-07-31 | $37.02 | $46.50 | 170,768 | — | — |
| 2000-07-28 | $36.66 | $46.05 | 92,560 | — | — |
| 2000-07-27 | $37.68 | $47.33 | 121,784 | — | — |
| 2000-07-26 | $38.10 | $47.86 | 115,856 | — | — |
| 2000-07-25 | $37.68 | $47.33 | 160,056 | — | — |
| 2000-07-24 | $37.02 | $46.50 | 178,152 | — | — |
| 2000-07-21 | $36.84 | $46.27 | 141,544 | — | — |
| 2000-07-20 | $36.66 | $46.05 | 226,200 | — | — |
| 2000-07-19 | $34.98 | $43.93 | 139,152 | — | — |
| 2000-07-18 | $35.10 | $44.09 | 214,760 | — | — |
| 2000-07-17 | $35.22 | $44.24 | 189,488 | — | — |
| 2000-07-14 | $34.74 | $43.63 | 107,640 | — | — |
| 2000-07-13 | $35.16 | $44.16 | 127,608 | — | — |
| 2000-07-12 | $35.76 | $44.92 | 175,032 | — | — |
| 2000-07-11 | $35.28 | $44.31 | 136,448 | — | — |
| 2000-07-10 | $34.01 | $42.73 | 64,896 | — | — |
| 2000-07-07 | $34.07 | $42.80 | 159,744 | — | — |
| 2000-07-06 | $33.83 | $42.50 | 74,880 | — | — |
| 2000-07-05 | $34.38 | $43.18 | 107,432 | — | — |
| 2000-07-03 | $33.53 | $42.12 | 33,488 | — | — |
| 2000-06-30 | $34.25 | $43.03 | 141,024 | — | — |
| 2000-06-29 | $33.53 | $42.12 | 156,312 | — | — |
| 2000-06-28 | $34.44 | $43.25 | 86,008 | — | — |
| 2000-06-27 | $34.80 | $43.71 | 70,200 | — | — |
| 2000-06-26 | $34.31 | $43.10 | 87,776 | — | — |
| 2000-06-23 | $34.92 | $43.86 | 128,752 | — | — |
| 2000-06-22 | $34.25 | $43.03 | 235,560 | — | — |
| 2000-06-21 | $33.71 | $42.35 | 576,472 | — | — |
| 2000-06-20 | $34.50 | $43.33 | 374,608 | — | — |
| 2000-06-19 | $36.36 | $45.67 | 100,048 | — | — |
| 2000-06-16 | $36.72 | $46.12 | 204,360 | — | — |
| 2000-06-15 | $37.50 | $47.10 | 421,304 | — | — |
| 2000-06-14 | $34.80 | $43.71 | 135,408 | — | — |
| 2000-06-13 | $34.86 | $43.78 | 75,608 | — | — |
| 2000-06-12 | $34.74 | $43.63 | 75,296 | — | — |
| 2000-06-09 | $34.56 | $43.41 | 67,704 | — | — |
| 2000-06-08 | $35.22 | $44.24 | 59,696 | — | — |
| 2000-06-07 | $36.00 | $45.22 | 141,440 | — | — |
| 2000-06-06 | $35.10 | $44.09 | 60,528 | — | — |
| 2000-06-05 | $35.34 | $44.39 | 153,504 | — | — |
| 2000-06-02 | $35.34 | $44.39 | 329,160 | — | — |
| 2000-06-01 | $35.10 | $44.09 | 159,016 | — | — |
| 2000-05-31 | $34.74 | $43.63 | 142,376 | — | — |
| 2000-05-30 | $36.12 | $45.37 | 118,768 | — | — |
| 2000-05-26 | $35.40 | $44.46 | 92,560 | — | — |
| 2000-05-25 | $34.31 | $43.10 | 168,480 | — | — |
| 2000-05-24 | $34.92 | $43.86 | 196,352 | — | — |
| 2000-05-23 | $35.70 | $44.84 | 78,208 | — | — |
| 2000-05-22 | $36.18 | $45.44 | 142,480 | — | — |
| 2000-05-19 | $35.49 | $44.58 | 130,416 | — | — |
| 2000-05-18 | $34.74 | $43.63 | 128,960 | — | — |
| 2000-05-17 | $34.34 | $43.14 | 217,984 | — | — |
| 2000-05-16 | $35.61 | $44.73 | 58,032 | — | — |
| 2000-05-15 | $35.73 | $44.88 | 157,664 | — | — |
| 2000-05-12 | $35.16 | $44.16 | 198,016 | — | — |
| 2000-05-11 | $34.80 | $43.71 | 106,288 | — | — |
| 2000-05-10 | $35.07 | $44.05 | 148,096 | — | — |
| 2000-05-09 | $34.98 | $43.93 | 176,176 | — | — |
| 2000-05-08 | $34.25 | $43.03 | 136,864 | — | — |
| 2000-05-05 | $34.01 | $42.73 | 224,432 | — | — |
| 2000-05-04 | $33.47 | $42.05 | 208,208 | — | — |
| 2000-05-03 | $33.32 | $41.86 | 157,872 | — | — |
| 2000-05-02 | $33.17 | $41.67 | 184,704 | — | — |
| 2000-05-01 | $34.74 | $43.63 | 266,032 | — | — |
| 2000-04-28 | $34.80 | $43.71 | 437,840 | — | — |
| 2000-04-27 | $35.10 | $44.09 | 339,040 | — | — |
| 2000-04-26 | $36.12 | $44.97 | 132,912 | — | — |
| 2000-04-25 | $36.42 | $45.35 | 216,112 | — | — |
| 2000-04-24 | $36.12 | $44.97 | 96,928 | — | — |
| 2000-04-20 | $36.30 | $45.20 | 210,288 | — | — |
| 2000-04-19 | $36.24 | $45.12 | 138,944 | — | — |
| 2000-04-18 | $37.62 | $46.85 | 147,056 | — | — |
| 2000-04-17 | $38.73 | $48.23 | 234,208 | — | — |
| 2000-04-14 | $38.70 | $48.19 | 250,640 | — | — |
| 2000-04-13 | $39.54 | $49.24 | 222,560 | — | — |
| 2000-04-12 | $40.53 | $50.48 | 111,904 | — | — |
| 2000-04-11 | $40.72 | $50.70 | 172,848 | — | — |
| 2000-04-10 | $39.39 | $49.05 | 227,344 | — | — |
| 2000-04-07 | $38.67 | $48.16 | 137,488 | — | — |
| 2000-04-06 | $39.81 | $49.58 | 144,144 | — | — |
| 2000-04-05 | $39.90 | $49.69 | 254,176 | — | — |
| 2000-04-04 | $40.26 | $50.14 | 477,152 | — | — |
| 2000-04-03 | $40.93 | $50.96 | 359,216 | — | — |
| 2000-03-31 | $38.70 | $48.19 | 250,640 | — | — |
| 2000-03-30 | $37.74 | $47.00 | 312,416 | — | — |
| 2000-03-29 | $36.42 | $45.35 | 89,440 | — | — |
| 2000-03-28 | $36.90 | $45.95 | 339,664 | — | — |
| 2000-03-27 | $37.38 | $46.55 | 186,784 | — | — |
| 2000-03-24 | $38.10 | $47.44 | 193,648 | — | — |
| 2000-03-23 | $38.07 | $47.41 | 253,552 | — | — |
| 2000-03-22 | $36.75 | $45.76 | 186,160 | — | — |
| 2000-03-21 | $36.30 | $45.20 | 394,784 | — | — |
| 2000-03-20 | $36.09 | $44.94 | 332,800 | — | — |
| 2000-03-17 | $35.37 | $44.04 | 352,768 | — | — |
| 2000-03-16 | $37.74 | $47.00 | 395,408 | — | — |
| 2000-03-15 | $32.69 | $40.71 | 265,824 | — | — |
| 2000-03-14 | $31.34 | $39.03 | 194,896 | — | — |
| 2000-03-13 | $31.67 | $39.44 | 197,600 | — | — |
| 2000-03-10 | $31.97 | $39.81 | 332,800 | — | — |
| 2000-03-09 | $31.40 | $39.10 | 308,256 | — | — |
| 2000-03-08 | $31.34 | $39.03 | 116,896 | — | — |
| 2000-03-07 | $30.95 | $38.54 | 326,768 | — | — |
| 2000-03-06 | $30.89 | $38.46 | 232,128 | — | — |
| 2000-03-03 | $32.30 | $40.22 | 167,440 | — | — |
| 2000-03-02 | $32.99 | $41.08 | 253,552 | — | — |
| 2000-03-01 | $34.13 | $42.51 | 280,800 | — | — |
| 2000-02-29 | $33.47 | $41.68 | 198,640 | — | — |
| 2000-02-28 | $34.38 | $42.80 | 427,648 | — | — |
| 2000-02-25 | $34.13 | $42.51 | 235,664 | — | — |
| 2000-02-24 | $35.40 | $44.08 | 164,112 | — | — |
| 2000-02-23 | $36.21 | $45.09 | 232,752 | — | — |
| 2000-02-22 | $36.99 | $46.06 | 222,560 | — | — |
| 2000-02-18 | $38.34 | $47.74 | 601,328 | — | — |
| 2000-02-17 | $37.89 | $47.18 | 289,536 | — | — |
| 2000-02-16 | $36.27 | $45.16 | 248,768 | — | — |
| 2000-02-15 | $36.27 | $45.16 | 222,768 | — | — |
| 2000-02-14 | $35.13 | $43.74 | 135,616 | — | — |
| 2000-02-11 | $35.01 | $43.59 | 196,768 | — | — |
| 2000-02-10 | $33.92 | $42.24 | 160,160 | — | — |
| 2000-02-09 | $35.34 | $44.00 | 126,256 | — | — |
| 2000-02-08 | $36.12 | $44.97 | 116,480 | — | — |
| 2000-02-07 | $36.12 | $44.97 | 101,712 | — | — |
| 2000-02-04 | $36.90 | $45.95 | 196,144 | — | — |
| 2000-02-03 | $38.04 | $47.37 | 482,144 | — | — |
| 2000-02-02 | $35.91 | $44.71 | 391,248 | — | — |
| 2000-02-01 | $34.65 | $43.14 | 201,968 | — | — |
| 2000-01-31 | $34.98 | $43.55 | 463,424 | — | — |
| 2000-01-28 | $35.82 | $44.60 | 146,432 | — | — |
| 2000-01-27 | $37.23 | $46.36 | 167,856 | — | — |
| 2000-01-26 | $37.65 | $46.88 | 139,360 | — | — |
| 2000-01-25 | $37.86 | $47.14 | 400,816 | — | — |
| 2000-01-24 | $36.84 | $45.87 | 327,600 | — | — |
| 2000-01-21 | $38.85 | $48.38 | 297,440 | — | — |
| 2000-01-20 | $38.58 | $48.04 | 185,120 | — | — |
| 2000-01-19 | $38.91 | $48.45 | 271,232 | — | — |
| 2000-01-18 | $39.84 | $49.61 | 230,256 | — | — |
| 2000-01-14 | $41.23 | $51.34 | 252,720 | — | — |
| 2000-01-13 | $41.35 | $51.49 | 187,408 | — | — |
| 2000-01-12 | $41.50 | $51.67 | 572,416 | — | — |
| 2000-01-11 | $43.54 | $54.22 | 131,664 | — | — |
| 2000-01-10 | $44.35 | $55.23 | 202,176 | — | — |
| 2000-01-07 | $45.07 | $56.12 | 131,040 | — | — |
| 2000-01-06 | $43.99 | $54.78 | 98,800 | — | — |
| 2000-01-05 | $44.47 | $55.38 | 168,272 | — | — |
| 2000-01-04 | $45.40 | $56.54 | 178,464 | — | — |
| 2000-01-03 | $47.24 | $58.82 | 368,576 | — | — |