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
- 1980-06-02 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 | $34.25 | $59.41 | 588,500 | — | — |
| 2000-12-28 | $34.50 | $59.85 | 1,326,800 | — | — |
| 2000-12-27 | $34.81 | $60.39 | 950,400 | — | — |
| 2000-12-26 | $32.63 | $56.59 | 497,500 | — | — |
| 2000-12-22 | $32.25 | $55.94 | 576,500 | — | — |
| 2000-12-21 | $32.19 | $55.84 | 663,400 | — | — |
| 2000-12-20 | $31.31 | $54.32 | 794,000 | — | — |
| 2000-12-19 | $31.31 | $54.32 | 531,300 | — | — |
| 2000-12-18 | $31.63 | $54.86 | 683,200 | — | — |
| 2000-12-15 | $31.13 | $53.99 | 2,027,200 | — | — |
| 2000-12-14 | $31.25 | $54.21 | 2,278,200 | — | — |
| 2000-12-13 | $31.88 | $55.29 | 814,900 | — | — |
| 2000-12-12 | $32.50 | $56.38 | 772,100 | — | — |
| 2000-12-11 | $32.94 | $57.14 | 729,300 | — | — |
| 2000-12-08 | $33.13 | $57.46 | 1,161,600 | — | — |
| 2000-12-07 | $32.19 | $55.84 | 1,454,700 | — | — |
| 2000-12-06 | $31.44 | $54.53 | 1,343,300 | — | — |
| 2000-12-05 | $30.63 | $53.12 | 2,917,500 | — | — |
| 2000-12-04 | $30.13 | $52.26 | 916,900 | — | — |
| 2000-12-01 | $30.56 | $53.02 | 1,137,100 | — | — |
| 2000-11-30 | $31.06 | $53.88 | 960,500 | — | — |
| 2000-11-29 | $31.25 | $54.21 | 1,394,400 | — | — |
| 2000-11-28 | $30.06 | $52.15 | 1,007,000 | — | — |
| 2000-11-27 | $30.50 | $52.91 | 1,077,400 | — | — |
| 2000-11-24 | $29.94 | $51.93 | 351,600 | — | — |
| 2000-11-22 | $29.88 | $51.82 | 1,006,500 | — | — |
| 2000-11-21 | $30.31 | $52.58 | 533,700 | — | — |
| 2000-11-20 | $30.19 | $52.37 | 620,700 | — | — |
| 2000-11-17 | $31.06 | $53.88 | 1,149,200 | — | — |
| 2000-11-16 | $31.00 | $53.78 | 843,800 | — | — |
| 2000-11-15 | $30.44 | $52.80 | 3,593,600 | — | — |
| 2000-11-14 | $30.56 | $53.02 | 891,900 | — | — |
| 2000-11-13 | $30.75 | $53.34 | 1,150,000 | — | — |
| 2000-11-10 | $31.13 | $53.99 | 1,396,800 | — | — |
| 2000-11-09 | $30.00 | $52.04 | 1,699,700 | — | — |
| 2000-11-08 | $29.94 | $51.93 | 2,965,800 | — | — |
| 2000-11-07 | $31.13 | $53.99 | 4,359,900 | — | — |
| 2000-11-06 | $30.19 | $52.37 | 6,036,300 | — | — |
| 2000-11-03 | $30.06 | $52.15 | 11,447,800 | — | — |
| 2000-11-02 | $33.19 | $57.57 | 18,165,100 | — | — |
| 2000-11-01 | $40.63 | $70.47 | 773,900 | — | — |
| 2000-10-31 | $41.44 | $71.88 | 1,110,600 | — | — |
| 2000-10-30 | $41.94 | $72.37 | 1,281,900 | — | — |
| 2000-10-27 | $39.94 | $68.92 | 1,269,400 | — | — |
| 2000-10-26 | $38.88 | $67.08 | 750,900 | — | — |
| 2000-10-25 | $40.56 | $69.99 | 1,316,900 | — | — |
| 2000-10-24 | $39.81 | $68.70 | 1,134,500 | — | — |
| 2000-10-23 | $38.06 | $65.68 | 1,255,500 | — | — |
| 2000-10-20 | $37.63 | $64.93 | 481,200 | — | — |
| 2000-10-19 | $37.88 | $65.36 | 1,587,800 | — | — |
| 2000-10-18 | $36.88 | $63.63 | 1,396,400 | — | — |
| 2000-10-17 | $36.56 | $63.09 | 506,000 | — | — |
| 2000-10-16 | $37.38 | $64.49 | 395,200 | — | — |
| 2000-10-13 | $36.94 | $63.74 | 663,400 | — | — |
| 2000-10-12 | $36.31 | $62.66 | 1,026,400 | — | — |
| 2000-10-11 | $38.19 | $65.90 | 537,700 | — | — |
| 2000-10-10 | $38.19 | $65.90 | 402,800 | — | — |
| 2000-10-09 | $38.38 | $66.22 | 361,100 | — | — |
| 2000-10-06 | $38.56 | $66.54 | 496,200 | — | — |
| 2000-10-05 | $39.94 | $68.92 | 687,200 | — | — |
| 2000-10-04 | $38.88 | $67.08 | 499,200 | — | — |
| 2000-10-03 | $39.31 | $67.84 | 613,200 | — | — |
| 2000-10-02 | $39.75 | $68.59 | 723,100 | — | — |
| 2000-09-29 | $39.25 | $67.73 | 1,737,300 | — | — |
| 2000-09-28 | $41.13 | $70.96 | 2,963,100 | — | — |
| 2000-09-27 | $39.06 | $67.41 | 781,900 | — | — |
| 2000-09-26 | $37.75 | $65.14 | 580,900 | — | — |
| 2000-09-25 | $38.75 | $66.87 | 1,493,100 | — | — |
| 2000-09-22 | $37.31 | $64.39 | 993,100 | — | — |
| 2000-09-21 | $35.75 | $61.69 | 991,500 | — | — |
| 2000-09-20 | $36.38 | $62.77 | 561,200 | — | — |
| 2000-09-19 | $36.56 | $63.09 | 1,549,700 | — | — |
| 2000-09-18 | $36.13 | $62.34 | 752,100 | — | — |
| 2000-09-15 | $38.31 | $66.11 | 878,800 | — | — |
| 2000-09-14 | $38.50 | $66.43 | 809,900 | — | — |
| 2000-09-13 | $38.81 | $66.97 | 945,200 | — | — |
| 2000-09-12 | $39.63 | $68.38 | 775,900 | — | — |
| 2000-09-11 | $39.25 | $67.73 | 1,134,200 | — | — |
| 2000-09-08 | $38.31 | $66.11 | 384,900 | — | — |
| 2000-09-07 | $37.31 | $64.39 | 434,500 | — | — |
| 2000-09-06 | $37.00 | $63.85 | 533,600 | — | — |
| 2000-09-05 | $36.25 | $62.55 | 615,000 | — | — |
| 2000-09-01 | $35.31 | $60.93 | 786,100 | — | — |
| 2000-08-31 | $37.20 | $64.20 | 475,800 | — | — |
| 2000-08-30 | $37.00 | $63.85 | 353,700 | — | — |
| 2000-08-29 | $36.38 | $62.77 | 327,800 | — | — |
| 2000-08-28 | $36.56 | $63.09 | 582,300 | — | — |
| 2000-08-25 | $36.38 | $62.77 | 378,400 | — | — |
| 2000-08-24 | $36.19 | $62.44 | 657,600 | — | — |
| 2000-08-23 | $36.31 | $62.66 | 467,000 | — | — |
| 2000-08-22 | $37.13 | $64.06 | 426,900 | — | — |
| 2000-08-21 | $36.94 | $63.74 | 231,000 | — | — |
| 2000-08-18 | $36.88 | $63.63 | 403,100 | — | — |
| 2000-08-17 | $37.44 | $64.60 | 513,600 | — | — |
| 2000-08-16 | $37.06 | $63.95 | 476,600 | — | — |
| 2000-08-15 | $37.69 | $65.03 | 741,300 | — | — |
| 2000-08-14 | $38.06 | $65.68 | 551,200 | — | — |
| 2000-08-11 | $37.75 | $65.14 | 1,214,600 | — | — |
| 2000-08-10 | $36.63 | $63.20 | 751,800 | — | — |
| 2000-08-09 | $37.63 | $64.93 | 1,207,500 | — | — |
| 2000-08-08 | $38.81 | $66.97 | 1,209,700 | — | — |
| 2000-08-07 | $39.06 | $67.41 | 503,500 | — | — |
| 2000-08-04 | $39.00 | $67.30 | 1,258,500 | — | — |
| 2000-08-03 | $38.31 | $66.11 | 1,248,400 | — | — |
| 2000-08-02 | $37.00 | $63.85 | 2,556,100 | — | — |
| 2000-08-01 | $35.19 | $60.72 | 1,026,200 | — | — |
| 2000-07-31 | $36.00 | $62.12 | 1,209,100 | — | — |
| 2000-07-28 | $35.09 | $60.56 | 1,176,000 | — | — |
| 2000-07-27 | $36.19 | $62.06 | 1,083,900 | — | — |
| 2000-07-26 | $35.44 | $60.78 | 2,981,000 | — | — |
| 2000-07-25 | $32.50 | $55.74 | 1,248,900 | — | — |
| 2000-07-24 | $29.69 | $50.92 | 434,500 | — | — |
| 2000-07-21 | $30.50 | $52.31 | 422,300 | — | — |
| 2000-07-20 | $30.63 | $52.52 | 391,200 | — | — |
| 2000-07-19 | $30.31 | $51.99 | 575,800 | — | — |
| 2000-07-18 | $29.81 | $51.13 | 894,400 | — | — |
| 2000-07-17 | $29.94 | $51.35 | 1,492,400 | — | — |
| 2000-07-14 | $32.38 | $55.53 | 582,000 | — | — |
| 2000-07-13 | $32.38 | $55.53 | 784,300 | — | — |
| 2000-07-12 | $32.31 | $55.42 | 704,500 | — | — |
| 2000-07-11 | $31.56 | $54.13 | 479,400 | — | — |
| 2000-07-10 | $31.19 | $53.49 | 427,500 | — | — |
| 2000-07-07 | $31.31 | $53.70 | 709,100 | — | — |
| 2000-07-06 | $31.38 | $53.81 | 496,100 | — | — |
| 2000-07-05 | $31.31 | $53.70 | 806,900 | — | — |
| 2000-07-03 | $31.44 | $53.92 | 491,600 | — | — |
| 2000-06-30 | $31.06 | $53.28 | 714,000 | — | — |
| 2000-06-29 | $32.38 | $55.53 | 743,600 | — | — |
| 2000-06-28 | $32.59 | $55.90 | 748,600 | — | — |
| 2000-06-27 | $32.50 | $55.74 | 432,300 | — | — |
| 2000-06-26 | $32.19 | $55.20 | 602,300 | — | — |
| 2000-06-23 | $32.25 | $55.31 | 740,600 | — | — |
| 2000-06-22 | $31.94 | $54.78 | 1,851,000 | — | — |
| 2000-06-21 | $32.88 | $56.38 | 962,900 | — | — |
| 2000-06-20 | $34.63 | $59.39 | 251,300 | — | — |
| 2000-06-19 | $35.00 | $60.03 | 656,200 | — | — |
| 2000-06-16 | $35.81 | $61.42 | 767,200 | — | — |
| 2000-06-15 | $36.00 | $61.74 | 1,051,600 | — | — |
| 2000-06-14 | $36.44 | $62.49 | 679,700 | — | — |
| 2000-06-13 | $36.31 | $62.28 | 965,400 | — | — |
| 2000-06-12 | $35.44 | $60.78 | 487,700 | — | — |
| 2000-06-09 | $35.63 | $61.10 | 632,700 | — | — |
| 2000-06-08 | $34.81 | $59.71 | 331,600 | — | — |
| 2000-06-07 | $35.69 | $61.21 | 380,100 | — | — |
| 2000-06-06 | $35.00 | $60.03 | 1,196,900 | — | — |
| 2000-06-05 | $35.13 | $60.24 | 507,700 | — | — |
| 2000-06-02 | $36.56 | $62.71 | 621,400 | — | — |
| 2000-06-01 | $35.38 | $60.67 | 633,000 | — | — |
| 2000-05-31 | $35.13 | $60.24 | 565,700 | — | — |
| 2000-05-30 | $35.75 | $61.31 | 335,800 | — | — |
| 2000-05-26 | $35.00 | $60.03 | 435,300 | — | — |
| 2000-05-25 | $34.94 | $59.92 | 805,500 | — | — |
| 2000-05-24 | $34.94 | $59.92 | 1,083,400 | — | — |
| 2000-05-23 | $33.81 | $57.99 | 496,300 | — | — |
| 2000-05-22 | $33.75 | $57.88 | 589,600 | — | — |
| 2000-05-19 | $33.00 | $56.60 | 857,700 | — | — |
| 2000-05-18 | $33.56 | $57.56 | 661,100 | — | — |
| 2000-05-17 | $33.00 | $56.60 | 786,600 | — | — |
| 2000-05-16 | $34.31 | $58.85 | 664,300 | — | — |
| 2000-05-15 | $34.13 | $58.53 | 743,000 | — | — |
| 2000-05-12 | $32.56 | $55.85 | 758,200 | — | — |
| 2000-05-11 | $31.88 | $54.67 | 688,800 | — | — |
| 2000-05-10 | $31.75 | $54.45 | 1,255,600 | — | — |
| 2000-05-09 | $30.88 | $52.95 | 937,800 | — | — |
| 2000-05-08 | $30.31 | $51.99 | 575,200 | — | — |
| 2000-05-05 | $29.56 | $50.70 | 725,400 | — | — |
| 2000-05-04 | $29.38 | $50.38 | 1,557,000 | — | — |
| 2000-05-03 | $26.25 | $45.02 | 586,100 | — | — |
| 2000-05-02 | $28.13 | $48.24 | 910,300 | — | — |
| 2000-05-01 | $28.63 | $49.09 | 1,008,900 | — | — |
| 2000-04-28 | $27.06 | $46.41 | 1,238,600 | — | — |
| 2000-04-27 | $26.19 | $44.54 | 813,600 | — | — |
| 2000-04-26 | $27.06 | $46.02 | 1,226,300 | — | — |
| 2000-04-25 | $27.81 | $47.30 | 1,479,500 | — | — |
| 2000-04-24 | $26.63 | $45.28 | 697,300 | — | — |
| 2000-04-20 | $26.13 | $44.43 | 779,700 | — | — |
| 2000-04-19 | $25.50 | $43.37 | 767,400 | — | — |
| 2000-04-18 | $25.38 | $43.15 | 1,923,300 | — | — |
| 2000-04-17 | $25.06 | $42.62 | 1,941,800 | — | — |
| 2000-04-14 | $25.69 | $43.69 | 855,600 | — | — |
| 2000-04-13 | $27.31 | $46.45 | 697,300 | — | — |
| 2000-04-12 | $28.25 | $48.04 | 1,825,700 | — | — |
| 2000-04-11 | $28.31 | $48.15 | 560,500 | — | — |
| 2000-04-10 | $28.25 | $48.04 | 1,273,900 | — | — |
| 2000-04-07 | $29.25 | $49.74 | 705,000 | — | — |
| 2000-04-06 | $30.13 | $51.23 | 598,200 | — | — |
| 2000-04-05 | $30.00 | $51.02 | 1,149,200 | — | — |
| 2000-04-04 | $30.44 | $51.76 | 786,800 | — | — |
| 2000-04-03 | $31.56 | $53.68 | 651,800 | — | — |
| 2000-03-31 | $32.25 | $54.85 | 3,130,900 | — | — |
| 2000-03-30 | $32.19 | $54.74 | 2,210,100 | — | — |
| 2000-03-29 | $29.31 | $49.85 | 758,500 | — | — |
| 2000-03-28 | $29.31 | $49.85 | 782,000 | — | — |
| 2000-03-27 | $29.94 | $50.91 | 1,676,100 | — | — |
| 2000-03-24 | $30.63 | $52.08 | 2,056,700 | — | — |
| 2000-03-23 | $29.00 | $49.32 | 860,300 | — | — |
| 2000-03-22 | $26.94 | $45.81 | 694,100 | — | — |
| 2000-03-21 | $26.69 | $45.39 | 726,000 | — | — |
| 2000-03-20 | $25.13 | $42.73 | 842,600 | — | — |
| 2000-03-17 | $25.88 | $44.01 | 1,003,800 | — | — |
| 2000-03-16 | $27.06 | $46.02 | 1,824,700 | — | — |
| 2000-03-15 | $24.06 | $40.92 | 1,202,300 | — | — |
| 2000-03-14 | $21.75 | $36.99 | 794,300 | — | — |
| 2000-03-13 | $21.81 | $37.10 | 968,800 | — | — |
| 2000-03-10 | $21.56 | $36.67 | 626,300 | — | — |
| 2000-03-09 | $21.75 | $36.99 | 2,129,000 | — | — |
| 2000-03-08 | $21.75 | $36.99 | 873,200 | — | — |
| 2000-03-07 | $22.38 | $38.05 | 693,400 | — | — |
| 2000-03-06 | $23.31 | $39.65 | 570,200 | — | — |
| 2000-03-03 | $23.81 | $40.50 | 717,900 | — | — |
| 2000-03-02 | $23.13 | $39.33 | 1,178,600 | — | — |
| 2000-03-01 | $23.06 | $39.22 | 1,215,600 | — | — |
| 2000-02-29 | $21.06 | $35.82 | 1,226,300 | — | — |
| 2000-02-28 | $21.50 | $36.56 | 769,800 | — | — |
| 2000-02-25 | $21.38 | $36.35 | 1,334,800 | — | — |
| 2000-02-24 | $22.13 | $37.63 | 1,126,000 | — | — |
| 2000-02-23 | $22.38 | $38.05 | 1,797,600 | — | — |
| 2000-02-22 | $22.94 | $39.01 | 1,085,100 | — | — |
| 2000-02-18 | $22.69 | $38.58 | 1,048,400 | — | — |
| 2000-02-17 | $23.13 | $39.33 | 1,216,200 | — | — |
| 2000-02-16 | $23.38 | $39.75 | 813,400 | — | — |
| 2000-02-15 | $23.81 | $40.50 | 1,196,500 | — | — |
| 2000-02-14 | $24.38 | $41.45 | 1,587,800 | — | — |
| 2000-02-11 | $23.94 | $40.71 | 1,159,600 | — | — |
| 2000-02-10 | $23.44 | $39.86 | 1,069,400 | — | — |
| 2000-02-09 | $24.44 | $41.56 | 833,900 | — | — |
| 2000-02-08 | $26.56 | $45.17 | 1,039,200 | — | — |
| 2000-02-07 | $27.63 | $46.98 | 871,300 | — | — |
| 2000-02-04 | $27.19 | $46.24 | 656,000 | — | — |
| 2000-02-03 | $27.31 | $46.09 | 1,131,600 | — | — |
| 2000-02-02 | $27.31 | $46.09 | 1,255,700 | — | — |
| 2000-02-01 | $26.31 | $44.41 | 820,300 | — | — |
| 2000-01-31 | $25.88 | $43.67 | 648,300 | — | — |
| 2000-01-28 | $25.88 | $43.67 | 1,010,200 | — | — |
| 2000-01-27 | $26.44 | $44.62 | 2,533,300 | — | — |
| 2000-01-26 | $25.25 | $42.61 | 2,251,400 | — | — |
| 2000-01-25 | $23.44 | $39.55 | 2,220,700 | — | — |
| 2000-01-24 | $24.25 | $40.92 | 1,436,500 | — | — |
| 2000-01-21 | $25.56 | $43.14 | 1,159,600 | — | — |
| 2000-01-20 | $26.38 | $44.51 | 1,381,500 | — | — |
| 2000-01-19 | $27.31 | $46.09 | 2,813,500 | — | — |
| 2000-01-18 | $28.75 | $48.52 | 1,500,900 | — | — |
| 2000-01-14 | $29.94 | $50.52 | 1,803,200 | — | — |
| 2000-01-13 | $30.38 | $51.26 | 2,635,700 | — | — |
| 2000-01-12 | $27.88 | $47.04 | 3,032,500 | — | — |
| 2000-01-11 | $28.25 | $47.67 | 6,606,700 | — | — |
| 2000-01-10 | $30.13 | $50.84 | 8,579,700 | — | — |
| 2000-01-07 | $42.75 | $72.15 | 1,656,500 | — | — |
| 2000-01-06 | $40.63 | $68.56 | 3,123,600 | — | — |
| 2000-01-05 | $39.25 | $66.24 | 2,717,300 | — | — |
| 2000-01-04 | $38.13 | $64.34 | 1,160,500 | — | — |
| 2000-01-03 | $39.00 | $65.82 | 659,800 | — | — |