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
- 1970-01-02 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 | $46.50 | $599.61 | 813,400 | — | — |
| 2000-12-28 | $47.06 | $606.86 | 555,700 | — | — |
| 2000-12-27 | $47.94 | $618.15 | 540,200 | — | — |
| 2000-12-26 | $48.00 | $618.95 | 682,000 | — | — |
| 2000-12-22 | $46.63 | $601.22 | 456,000 | — | — |
| 2000-12-21 | $46.38 | $598.00 | 781,800 | — | — |
| 2000-12-20 | $46.75 | $602.83 | 2,197,200 | — | — |
| 2000-12-19 | $44.69 | $576.24 | 1,041,200 | — | — |
| 2000-12-18 | $43.94 | $566.57 | 758,600 | — | — |
| 2000-12-15 | $43.75 | $564.15 | 1,640,500 | — | — |
| 2000-12-14 | $43.94 | $566.57 | 1,427,400 | — | — |
| 2000-12-13 | $45.31 | $584.30 | 1,110,400 | — | — |
| 2000-12-12 | $45.25 | $583.49 | 960,700 | — | — |
| 2000-12-11 | $44.75 | $577.04 | 1,039,500 | — | — |
| 2000-12-08 | $45.19 | $582.68 | 1,099,400 | — | — |
| 2000-12-07 | $45.06 | $581.07 | 1,465,600 | — | — |
| 2000-12-06 | $45.56 | $587.52 | 2,245,100 | — | — |
| 2000-12-05 | $46.38 | $598.00 | 1,944,300 | — | — |
| 2000-12-04 | $46.38 | $598.00 | 1,632,100 | — | — |
| 2000-12-01 | $45.50 | $586.71 | 1,646,300 | — | — |
| 2000-11-30 | $46.00 | $593.16 | 2,038,300 | — | — |
| 2000-11-29 | $45.56 | $587.52 | 1,042,400 | — | — |
| 2000-11-28 | $43.94 | $566.57 | 2,044,700 | — | — |
| 2000-11-27 | $43.13 | $556.09 | 1,075,600 | — | — |
| 2000-11-24 | $42.88 | $552.87 | 261,100 | — | — |
| 2000-11-22 | $43.63 | $562.54 | 1,052,100 | — | — |
| 2000-11-21 | $43.81 | $564.95 | 1,340,300 | — | — |
| 2000-11-20 | $43.19 | $556.90 | 844,600 | — | — |
| 2000-11-17 | $43.00 | $554.48 | 626,000 | — | — |
| 2000-11-16 | $42.25 | $544.81 | 836,500 | — | — |
| 2000-11-15 | $41.44 | $534.33 | 1,010,100 | — | — |
| 2000-11-14 | $40.81 | $526.27 | 715,600 | — | — |
| 2000-11-13 | $41.94 | $540.78 | 1,300,600 | — | — |
| 2000-11-10 | $42.00 | $541.58 | 1,197,500 | — | — |
| 2000-11-09 | $41.25 | $531.91 | 876,800 | — | — |
| 2000-11-08 | $40.63 | $523.85 | 2,234,700 | — | — |
| 2000-11-07 | $40.94 | $520.14 | 2,659,400 | — | — |
| 2000-11-06 | $41.38 | $525.70 | 879,800 | — | — |
| 2000-11-03 | $41.38 | $525.70 | 417,800 | — | — |
| 2000-11-02 | $41.81 | $531.26 | 697,800 | — | — |
| 2000-11-01 | $42.31 | $537.62 | 966,200 | — | — |
| 2000-10-31 | $41.50 | $527.29 | 698,400 | — | — |
| 2000-10-30 | $41.81 | $531.26 | 1,789,400 | — | — |
| 2000-10-27 | $39.94 | $507.44 | 1,470,300 | — | — |
| 2000-10-26 | $38.38 | $487.59 | 965,400 | — | — |
| 2000-10-25 | $38.44 | $488.38 | 759,700 | — | — |
| 2000-10-24 | $38.19 | $485.20 | 660,800 | — | — |
| 2000-10-23 | $38.19 | $485.20 | 702,300 | — | — |
| 2000-10-20 | $37.69 | $478.85 | 670,100 | — | — |
| 2000-10-19 | $37.94 | $482.03 | 498,600 | — | — |
| 2000-10-18 | $38.25 | $486.00 | 798,400 | — | — |
| 2000-10-17 | $39.19 | $497.91 | 519,400 | — | — |
| 2000-10-16 | $39.31 | $499.50 | 1,074,700 | — | — |
| 2000-10-13 | $38.81 | $493.14 | 879,000 | — | — |
| 2000-10-12 | $38.13 | $484.41 | 1,088,300 | — | — |
| 2000-10-11 | $37.94 | $482.03 | 1,331,900 | — | — |
| 2000-10-10 | $37.25 | $473.29 | 961,300 | — | — |
| 2000-10-09 | $36.50 | $463.76 | 425,500 | — | — |
| 2000-10-06 | $36.69 | $466.15 | 682,000 | — | — |
| 2000-10-05 | $36.50 | $463.76 | 1,062,200 | — | — |
| 2000-10-04 | $38.00 | $482.82 | 1,650,100 | — | — |
| 2000-10-03 | $38.56 | $489.97 | 971,800 | — | — |
| 2000-10-02 | $39.06 | $496.32 | 935,000 | — | — |
| 2000-09-29 | $39.14 | $497.31 | 1,188,100 | — | — |
| 2000-09-28 | $39.44 | $501.09 | 2,671,200 | — | — |
| 2000-09-27 | $36.89 | $468.73 | 675,200 | — | — |
| 2000-09-26 | $36.44 | $462.97 | 1,205,400 | — | — |
| 2000-09-25 | $35.50 | $451.06 | 788,600 | — | — |
| 2000-09-22 | $35.50 | $451.06 | 615,700 | — | — |
| 2000-09-21 | $35.19 | $447.09 | 772,000 | — | — |
| 2000-09-20 | $35.63 | $452.65 | 881,300 | — | — |
| 2000-09-19 | $36.38 | $462.17 | 1,440,200 | — | — |
| 2000-09-18 | $37.67 | $478.65 | 757,800 | — | — |
| 2000-09-15 | $38.28 | $486.40 | 1,508,900 | — | — |
| 2000-09-14 | $37.25 | $473.29 | 915,400 | — | — |
| 2000-09-13 | $37.75 | $479.65 | 1,184,500 | — | — |
| 2000-09-12 | $38.69 | $491.56 | 962,800 | — | — |
| 2000-09-11 | $39.33 | $499.70 | 1,166,700 | — | — |
| 2000-09-08 | $38.91 | $494.34 | 884,100 | — | — |
| 2000-09-07 | $37.69 | $478.85 | 776,800 | — | — |
| 2000-09-06 | $37.50 | $476.47 | 1,504,500 | — | — |
| 2000-09-05 | $36.25 | $460.59 | 1,273,000 | — | — |
| 2000-09-01 | $35.20 | $447.29 | 479,300 | — | — |
| 2000-08-31 | $35.14 | $446.49 | 820,900 | — | — |
| 2000-08-30 | $34.63 | $439.94 | 499,100 | — | — |
| 2000-08-29 | $34.50 | $438.35 | 499,000 | — | — |
| 2000-08-28 | $35.13 | $446.29 | 557,900 | — | — |
| 2000-08-25 | $35.13 | $446.29 | 550,300 | — | — |
| 2000-08-24 | $35.19 | $447.09 | 290,300 | — | — |
| 2000-08-23 | $35.88 | $455.82 | 617,100 | — | — |
| 2000-08-22 | $35.81 | $455.03 | 359,600 | — | — |
| 2000-08-21 | $35.69 | $453.44 | 765,100 | — | — |
| 2000-08-18 | $35.94 | $456.62 | 550,700 | — | — |
| 2000-08-17 | $35.94 | $456.62 | 762,700 | — | — |
| 2000-08-16 | $35.39 | $449.67 | 250,100 | — | — |
| 2000-08-15 | $35.31 | $448.67 | 627,700 | — | — |
| 2000-08-14 | $35.00 | $444.70 | 351,500 | — | — |
| 2000-08-11 | $35.33 | $448.87 | 771,500 | — | — |
| 2000-08-10 | $35.08 | $445.70 | 309,300 | — | — |
| 2000-08-09 | $35.05 | $445.30 | 987,300 | — | — |
| 2000-08-08 | $35.38 | $449.47 | 841,800 | — | — |
| 2000-08-07 | $35.06 | $437.87 | 2,937,000 | — | — |
| 2000-08-04 | $34.88 | $435.53 | 799,700 | — | — |
| 2000-08-03 | $34.52 | $431.04 | 740,800 | — | — |
| 2000-08-02 | $34.50 | $430.85 | 756,500 | — | — |
| 2000-08-01 | $34.13 | $426.17 | 967,100 | — | — |
| 2000-07-31 | $32.81 | $409.78 | 943,400 | — | — |
| 2000-07-28 | $33.06 | $412.90 | 767,600 | — | — |
| 2000-07-27 | $33.13 | $413.68 | 710,600 | — | — |
| 2000-07-26 | $32.64 | $407.63 | 876,100 | — | — |
| 2000-07-25 | $33.69 | $420.70 | 456,500 | — | — |
| 2000-07-24 | $33.75 | $421.48 | 674,000 | — | — |
| 2000-07-21 | $33.19 | $414.46 | 307,800 | — | — |
| 2000-07-20 | $33.81 | $422.26 | 880,900 | — | — |
| 2000-07-19 | $33.50 | $418.36 | 550,700 | — | — |
| 2000-07-18 | $33.25 | $415.24 | 503,000 | — | — |
| 2000-07-17 | $33.06 | $412.90 | 681,800 | — | — |
| 2000-07-14 | $32.31 | $403.53 | 894,300 | — | — |
| 2000-07-13 | $32.94 | $411.34 | 705,800 | — | — |
| 2000-07-12 | $32.75 | $409.00 | 1,238,000 | — | — |
| 2000-07-11 | $32.81 | $409.78 | 1,019,100 | — | — |
| 2000-07-10 | $32.13 | $401.19 | 690,500 | — | — |
| 2000-07-07 | $31.13 | $388.70 | 500,800 | — | — |
| 2000-07-06 | $30.75 | $384.02 | 676,900 | — | — |
| 2000-07-05 | $30.63 | $382.46 | 594,400 | — | — |
| 2000-07-03 | $30.75 | $384.02 | 446,300 | — | — |
| 2000-06-30 | $29.63 | $369.97 | 1,542,200 | — | — |
| 2000-06-29 | $30.75 | $384.02 | 568,300 | — | — |
| 2000-06-28 | $31.72 | $396.12 | 1,389,800 | — | — |
| 2000-06-27 | $31.00 | $387.14 | 1,118,200 | — | — |
| 2000-06-26 | $32.44 | $405.09 | 942,800 | — | — |
| 2000-06-23 | $32.19 | $401.97 | 1,041,400 | — | — |
| 2000-06-22 | $32.69 | $408.21 | 1,299,600 | — | — |
| 2000-06-21 | $33.31 | $416.02 | 520,600 | — | — |
| 2000-06-20 | $33.50 | $418.36 | 843,800 | — | — |
| 2000-06-19 | $33.94 | $423.83 | 610,700 | — | — |
| 2000-06-16 | $34.88 | $435.53 | 839,400 | — | — |
| 2000-06-15 | $35.00 | $437.09 | 570,700 | — | — |
| 2000-06-14 | $34.25 | $427.73 | 350,800 | — | — |
| 2000-06-13 | $35.38 | $441.78 | 363,500 | — | — |
| 2000-06-12 | $35.38 | $441.78 | 471,700 | — | — |
| 2000-06-09 | $34.63 | $432.41 | 366,800 | — | — |
| 2000-06-08 | $34.06 | $425.39 | 378,300 | — | — |
| 2000-06-07 | $34.38 | $429.29 | 342,400 | — | — |
| 2000-06-06 | $34.19 | $426.95 | 812,900 | — | — |
| 2000-06-05 | $33.50 | $418.36 | 410,100 | — | — |
| 2000-06-02 | $34.63 | $432.41 | 774,800 | — | — |
| 2000-06-01 | $35.56 | $444.12 | 379,000 | — | — |
| 2000-05-31 | $35.56 | $444.12 | 322,100 | — | — |
| 2000-05-30 | $35.25 | $440.22 | 247,500 | — | — |
| 2000-05-26 | $35.63 | $444.90 | 382,500 | — | — |
| 2000-05-25 | $35.38 | $441.78 | 511,900 | — | — |
| 2000-05-24 | $35.75 | $446.46 | 544,500 | — | — |
| 2000-05-23 | $35.50 | $443.34 | 812,900 | — | — |
| 2000-05-22 | $36.56 | $456.61 | 250,200 | — | — |
| 2000-05-19 | $36.06 | $450.36 | 373,900 | — | — |
| 2000-05-18 | $35.94 | $448.80 | 334,800 | — | — |
| 2000-05-17 | $35.06 | $437.87 | 386,300 | — | — |
| 2000-05-16 | $36.25 | $452.70 | 279,800 | — | — |
| 2000-05-15 | $36.56 | $456.61 | 368,400 | — | — |
| 2000-05-12 | $36.06 | $450.36 | 385,200 | — | — |
| 2000-05-11 | $36.31 | $453.49 | 450,400 | — | — |
| 2000-05-10 | $36.19 | $451.92 | 773,600 | — | — |
| 2000-05-09 | $35.13 | $438.66 | 327,200 | — | — |
| 2000-05-08 | $35.19 | $439.44 | 506,500 | — | — |
| 2000-05-05 | $34.63 | $424.92 | 1,953,200 | — | — |
| 2000-05-04 | $35.38 | $434.12 | 585,700 | — | — |
| 2000-05-03 | $34.63 | $424.92 | 747,700 | — | — |
| 2000-05-02 | $35.56 | $436.42 | 521,000 | — | — |
| 2000-05-01 | $36.50 | $447.93 | 396,100 | — | — |
| 2000-04-28 | $36.63 | $449.46 | 537,900 | — | — |
| 2000-04-27 | $38.13 | $467.87 | 1,064,900 | — | — |
| 2000-04-26 | $37.75 | $463.27 | 715,100 | — | — |
| 2000-04-25 | $36.13 | $443.33 | 368,000 | — | — |
| 2000-04-24 | $35.00 | $429.52 | 421,500 | — | — |
| 2000-04-20 | $33.81 | $414.95 | 261,300 | — | — |
| 2000-04-19 | $33.69 | $413.41 | 338,400 | — | — |
| 2000-04-18 | $33.88 | $415.71 | 863,500 | — | — |
| 2000-04-17 | $33.81 | $414.95 | 734,000 | — | — |
| 2000-04-14 | $33.25 | $408.04 | 898,000 | — | — |
| 2000-04-13 | $33.88 | $415.71 | 559,900 | — | — |
| 2000-04-12 | $32.69 | $401.14 | 737,500 | — | — |
| 2000-04-11 | $31.63 | $388.10 | 523,200 | — | — |
| 2000-04-10 | $31.00 | $380.43 | 457,300 | — | — |
| 2000-04-07 | $30.50 | $374.30 | 450,900 | — | — |
| 2000-04-06 | $30.56 | $375.06 | 350,200 | — | — |
| 2000-04-05 | $31.63 | $388.10 | 527,000 | — | — |
| 2000-04-04 | $30.81 | $378.13 | 561,800 | — | — |
| 2000-04-03 | $29.81 | $365.86 | 441,000 | — | — |
| 2000-03-31 | $29.81 | $365.86 | 315,800 | — | — |
| 2000-03-30 | $29.94 | $367.39 | 491,600 | — | — |
| 2000-03-29 | $29.88 | $366.63 | 357,400 | — | — |
| 2000-03-28 | $29.31 | $359.72 | 240,800 | — | — |
| 2000-03-27 | $30.00 | $368.16 | 420,500 | — | — |
| 2000-03-24 | $29.94 | $367.39 | 257,800 | — | — |
| 2000-03-23 | $29.50 | $362.02 | 340,500 | — | — |
| 2000-03-22 | $29.19 | $358.19 | 375,900 | — | — |
| 2000-03-21 | $29.81 | $365.86 | 591,800 | — | — |
| 2000-03-20 | $30.06 | $368.93 | 293,400 | — | — |
| 2000-03-17 | $30.38 | $372.76 | 813,300 | — | — |
| 2000-03-16 | $30.94 | $379.66 | 908,000 | — | — |
| 2000-03-15 | $28.75 | $352.82 | 744,900 | — | — |
| 2000-03-14 | $26.88 | $329.81 | 458,400 | — | — |
| 2000-03-13 | $26.50 | $325.21 | 555,600 | — | — |
| 2000-03-10 | $26.06 | $319.84 | 687,100 | — | — |
| 2000-03-09 | $26.63 | $326.74 | 430,200 | — | — |
| 2000-03-08 | $26.75 | $328.28 | 442,100 | — | — |
| 2000-03-07 | $27.00 | $331.34 | 828,200 | — | — |
| 2000-03-06 | $26.19 | $321.37 | 386,100 | — | — |
| 2000-03-03 | $27.31 | $335.18 | 595,000 | — | — |
| 2000-03-02 | $27.56 | $338.25 | 455,900 | — | — |
| 2000-03-01 | $27.56 | $338.25 | 324,200 | — | — |
| 2000-02-29 | $28.13 | $345.15 | 365,600 | — | — |
| 2000-02-28 | $28.75 | $352.82 | 335,700 | — | — |
| 2000-02-25 | $28.19 | $345.92 | 798,200 | — | — |
| 2000-02-24 | $28.94 | $355.12 | 653,000 | — | — |
| 2000-02-23 | $30.00 | $368.16 | 356,400 | — | — |
| 2000-02-22 | $30.44 | $373.53 | 410,600 | — | — |
| 2000-02-18 | $29.94 | $367.39 | 510,500 | — | — |
| 2000-02-17 | $30.44 | $373.53 | 287,100 | — | — |
| 2000-02-16 | $30.69 | $376.60 | 367,900 | — | — |
| 2000-02-15 | $31.31 | $384.27 | 234,600 | — | — |
| 2000-02-14 | $31.75 | $389.64 | 317,600 | — | — |
| 2000-02-11 | $31.81 | $390.40 | 339,400 | — | — |
| 2000-02-10 | $31.63 | $388.10 | 399,000 | — | — |
| 2000-02-09 | $32.56 | $399.61 | 307,500 | — | — |
| 2000-02-08 | $33.31 | $408.81 | 461,400 | — | — |
| 2000-02-07 | $33.69 | $406.05 | 2,040,500 | — | — |
| 2000-02-04 | $34.06 | $410.57 | 1,106,200 | — | — |
| 2000-02-03 | $34.75 | $418.86 | 536,200 | — | — |
| 2000-02-02 | $33.63 | $405.30 | 765,300 | — | — |
| 2000-02-01 | $33.69 | $406.05 | 318,200 | — | — |
| 2000-01-31 | $33.50 | $403.79 | 209,900 | — | — |
| 2000-01-28 | $33.00 | $397.76 | 357,300 | — | — |
| 2000-01-27 | $33.56 | $404.54 | 923,900 | — | — |
| 2000-01-26 | $33.69 | $406.05 | 508,500 | — | — |
| 2000-01-25 | $32.88 | $396.26 | 964,400 | — | — |
| 2000-01-24 | $33.88 | $408.31 | 855,500 | — | — |
| 2000-01-21 | $34.00 | $409.82 | 345,000 | — | — |
| 2000-01-20 | $33.06 | $398.52 | 278,800 | — | — |
| 2000-01-19 | $33.44 | $403.04 | 215,500 | — | — |
| 2000-01-18 | $33.00 | $397.76 | 363,800 | — | — |
| 2000-01-14 | $33.81 | $407.56 | 529,900 | — | — |
| 2000-01-13 | $33.81 | $407.56 | 222,400 | — | — |
| 2000-01-12 | $33.88 | $408.31 | 252,500 | — | — |
| 2000-01-11 | $33.63 | $405.30 | 223,000 | — | — |
| 2000-01-10 | $33.50 | $403.79 | 307,700 | — | — |
| 2000-01-07 | $33.63 | $405.30 | 250,500 | — | — |
| 2000-01-06 | $33.19 | $400.02 | 433,000 | — | — |
| 2000-01-05 | $33.00 | $397.76 | 392,200 | — | — |
| 2000-01-04 | $31.81 | $383.45 | 325,500 | — | — |
| 2000-01-03 | $31.44 | $378.93 | 396,900 | — | — |