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
- 1980-03-17 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 | $37.93 | $55.72 | 853,666 | — | — |
| 2000-12-28 | $38.68 | $56.83 | 1,205,207 | — | — |
| 2000-12-27 | $38.97 | $56.99 | 879,718 | — | — |
| 2000-12-26 | $37.81 | $55.30 | 740,701 | — | — |
| 2000-12-22 | $36.89 | $53.95 | 1,077,757 | — | — |
| 2000-12-21 | $35.67 | $52.17 | 692,597 | — | — |
| 2000-12-20 | $34.34 | $50.23 | 892,690 | — | — |
| 2000-12-19 | $35.04 | $51.24 | 1,094,729 | — | — |
| 2000-12-18 | $33.82 | $49.47 | 504,719 | — | — |
| 2000-12-15 | $32.61 | $47.69 | 1,012,032 | — | — |
| 2000-12-14 | $33.42 | $48.88 | 885,123 | — | — |
| 2000-12-13 | $34.11 | $49.89 | 1,107,268 | — | — |
| 2000-12-12 | $33.65 | $49.21 | 705,136 | — | — |
| 2000-12-11 | $33.13 | $48.45 | 599,090 | — | — |
| 2000-12-08 | $33.42 | $48.88 | 812,912 | — | — |
| 2000-12-07 | $32.90 | $48.11 | 531,312 | — | — |
| 2000-12-06 | $33.13 | $48.45 | 863,611 | — | — |
| 2000-12-05 | $33.82 | $49.47 | 1,077,325 | — | — |
| 2000-12-04 | $34.00 | $49.72 | 1,105,431 | — | — |
| 2000-12-01 | $32.55 | $47.61 | 655,843 | — | — |
| 2000-11-30 | $31.86 | $46.59 | 778,536 | — | — |
| 2000-11-29 | $31.80 | $46.51 | 1,102,620 | — | — |
| 2000-11-28 | $30.93 | $45.24 | 818,966 | — | — |
| 2000-11-27 | $31.22 | $45.66 | 614,224 | — | — |
| 2000-11-24 | $31.22 | $45.66 | 356,081 | — | — |
| 2000-11-22 | $31.05 | $45.41 | 580,929 | — | — |
| 2000-11-21 | $30.76 | $44.99 | 1,023,491 | — | — |
| 2000-11-20 | $30.87 | $45.15 | 495,422 | — | — |
| 2000-11-17 | $31.16 | $45.58 | 1,111,809 | — | — |
| 2000-11-16 | $30.64 | $44.82 | 553,796 | — | — |
| 2000-11-15 | $32.03 | $46.85 | 1,078,298 | — | — |
| 2000-11-14 | $31.91 | $46.68 | 2,492,029 | — | — |
| 2000-11-13 | $31.80 | $46.51 | 1,099,593 | — | — |
| 2000-11-10 | $32.03 | $46.85 | 578,767 | — | — |
| 2000-11-09 | $33.30 | $48.71 | 774,645 | — | — |
| 2000-11-08 | $33.77 | $49.38 | 688,381 | — | — |
| 2000-11-07 | $33.30 | $48.71 | 795,616 | — | — |
| 2000-11-06 | $32.96 | $48.20 | 637,250 | — | — |
| 2000-11-03 | $33.24 | $48.62 | 736,269 | — | — |
| 2000-11-02 | $33.59 | $49.13 | 632,385 | — | — |
| 2000-11-01 | $34.05 | $49.81 | 498,449 | — | — |
| 2000-10-31 | $34.52 | $50.48 | 954,091 | — | — |
| 2000-10-30 | $33.82 | $49.47 | 1,698,683 | — | — |
| 2000-10-27 | $33.65 | $49.21 | 1,109,538 | — | — |
| 2000-10-26 | $33.13 | $48.45 | 748,593 | — | — |
| 2000-10-25 | $33.82 | $49.47 | 1,370,492 | — | — |
| 2000-10-24 | $33.59 | $49.13 | 1,409,840 | — | — |
| 2000-10-23 | $31.45 | $46.00 | 605,901 | — | — |
| 2000-10-20 | $31.16 | $45.58 | 871,827 | — | — |
| 2000-10-19 | $30.47 | $44.56 | 3,058,798 | — | — |
| 2000-10-18 | $33.01 | $48.28 | 505,476 | — | — |
| 2000-10-17 | $33.19 | $48.54 | 459,857 | — | — |
| 2000-10-16 | $33.77 | $49.38 | 481,910 | — | — |
| 2000-10-13 | $33.24 | $48.62 | 954,739 | — | — |
| 2000-10-12 | $34.11 | $49.89 | 567,633 | — | — |
| 2000-10-11 | $35.21 | $51.50 | 980,467 | — | — |
| 2000-10-10 | $35.44 | $51.84 | 763,186 | — | — |
| 2000-10-09 | $35.33 | $51.67 | 883,177 | — | — |
| 2000-10-06 | $35.21 | $51.50 | 690,002 | — | — |
| 2000-10-05 | $35.04 | $51.24 | 620,602 | — | — |
| 2000-10-04 | $34.29 | $50.14 | 833,343 | — | — |
| 2000-10-03 | $34.17 | $49.97 | 873,124 | — | — |
| 2000-10-02 | $33.13 | $48.45 | 520,285 | — | — |
| 2000-09-29 | $33.30 | $48.71 | 1,164,021 | — | — |
| 2000-09-28 | $32.61 | $47.69 | 625,250 | — | — |
| 2000-09-27 | $30.99 | $45.07 | 561,363 | — | — |
| 2000-09-26 | $30.59 | $44.48 | 800,913 | — | — |
| 2000-09-25 | $30.87 | $44.90 | 541,905 | — | — |
| 2000-09-22 | $31.34 | $45.57 | 1,328,549 | — | — |
| 2000-09-21 | $30.93 | $44.98 | 1,156,994 | — | — |
| 2000-09-20 | $30.99 | $45.07 | 1,155,913 | — | — |
| 2000-09-19 | $31.63 | $45.99 | 867,719 | — | — |
| 2000-09-18 | $31.65 | $46.03 | 892,366 | — | — |
| 2000-09-15 | $32.32 | $47.00 | 1,077,757 | — | — |
| 2000-09-14 | $32.61 | $47.42 | 883,826 | — | — |
| 2000-09-13 | $32.32 | $47.00 | 867,719 | — | — |
| 2000-09-12 | $32.84 | $47.76 | 676,382 | — | — |
| 2000-09-11 | $32.90 | $47.84 | 623,088 | — | — |
| 2000-09-08 | $33.30 | $48.43 | 739,296 | — | — |
| 2000-09-07 | $34.23 | $49.78 | 1,975,636 | — | — |
| 2000-09-06 | $36.08 | $52.47 | 559,634 | — | — |
| 2000-09-05 | $34.75 | $50.53 | 744,593 | — | — |
| 2000-09-01 | $33.82 | $49.19 | 383,755 | — | — |
| 2000-08-31 | $33.61 | $48.87 | 700,812 | — | — |
| 2000-08-30 | $34.17 | $49.69 | 367,216 | — | — |
| 2000-08-29 | $34.98 | $50.87 | 589,253 | — | — |
| 2000-08-28 | $34.69 | $50.45 | 528,393 | — | — |
| 2000-08-25 | $34.69 | $50.45 | 546,121 | — | — |
| 2000-08-24 | $34.52 | $50.20 | 765,132 | — | — |
| 2000-08-23 | $34.05 | $49.52 | 909,445 | — | — |
| 2000-08-22 | $32.96 | $47.93 | 378,566 | — | — |
| 2000-08-21 | $32.96 | $47.93 | 383,755 | — | — |
| 2000-08-18 | $32.96 | $47.93 | 597,361 | — | — |
| 2000-08-17 | $34.17 | $49.69 | 530,122 | — | — |
| 2000-08-16 | $33.48 | $48.68 | 410,564 | — | — |
| 2000-08-15 | $33.01 | $48.01 | 453,480 | — | — |
| 2000-08-14 | $33.07 | $48.09 | 508,070 | — | — |
| 2000-08-11 | $32.49 | $47.25 | 445,372 | — | — |
| 2000-08-10 | $31.68 | $46.08 | 369,810 | — | — |
| 2000-08-09 | $32.03 | $46.58 | 430,670 | — | — |
| 2000-08-08 | $31.91 | $46.41 | 507,746 | — | — |
| 2000-08-07 | $31.63 | $45.99 | 682,111 | — | — |
| 2000-08-04 | $31.45 | $45.74 | 615,413 | — | — |
| 2000-08-03 | $31.45 | $45.74 | 653,465 | — | — |
| 2000-08-02 | $30.76 | $44.73 | 772,375 | — | — |
| 2000-08-01 | $30.87 | $44.90 | 356,514 | — | — |
| 2000-07-31 | $30.87 | $44.90 | 540,824 | — | — |
| 2000-07-28 | $30.53 | $44.39 | 673,571 | — | — |
| 2000-07-27 | $30.47 | $44.31 | 1,150,725 | — | — |
| 2000-07-26 | $30.18 | $43.89 | 1,106,295 | — | — |
| 2000-07-25 | $30.18 | $43.89 | 1,257,852 | — | — |
| 2000-07-24 | $29.60 | $43.05 | 938,416 | — | — |
| 2000-07-21 | $29.08 | $42.29 | 1,731,005 | — | — |
| 2000-07-20 | $28.16 | $40.95 | 1,660,308 | — | — |
| 2000-07-19 | $27.69 | $40.27 | 545,256 | — | — |
| 2000-07-18 | $28.10 | $40.86 | 526,771 | — | — |
| 2000-07-17 | $28.50 | $41.45 | 959,279 | — | — |
| 2000-07-14 | $29.08 | $42.29 | 2,501,002 | — | — |
| 2000-07-13 | $28.56 | $41.54 | 1,064,569 | — | — |
| 2000-07-12 | $27.87 | $40.53 | 960,360 | — | — |
| 2000-07-11 | $28.21 | $41.03 | 1,487,240 | — | — |
| 2000-07-10 | $27.69 | $40.27 | 1,004,465 | — | — |
| 2000-07-07 | $27.98 | $40.69 | 612,387 | — | — |
| 2000-07-06 | $28.56 | $41.54 | 938,416 | — | — |
| 2000-07-05 | $29.08 | $42.29 | 878,421 | — | — |
| 2000-07-03 | $28.79 | $41.87 | 921,661 | — | — |
| 2000-06-30 | $28.50 | $41.45 | 1,119,051 | — | — |
| 2000-06-29 | $30.24 | $43.97 | 560,066 | — | — |
| 2000-06-28 | $30.79 | $44.52 | 599,739 | — | — |
| 2000-06-27 | $30.70 | $44.39 | 608,171 | — | — |
| 2000-06-26 | $28.79 | $41.63 | 1,397,409 | — | — |
| 2000-06-23 | $28.68 | $41.47 | 573,146 | — | — |
| 2000-06-22 | $29.08 | $42.05 | 752,484 | — | — |
| 2000-06-21 | $28.91 | $41.80 | 926,741 | — | — |
| 2000-06-20 | $29.83 | $43.14 | 1,711,547 | — | — |
| 2000-06-19 | $31.57 | $45.65 | 908,256 | — | — |
| 2000-06-16 | $32.15 | $46.48 | 748,593 | — | — |
| 2000-06-15 | $32.20 | $46.57 | 1,170,831 | — | — |
| 2000-06-14 | $31.86 | $46.06 | 554,661 | — | — |
| 2000-06-13 | $31.16 | $45.06 | 704,488 | — | — |
| 2000-06-12 | $31.16 | $45.06 | 718,433 | — | — |
| 2000-06-09 | $31.22 | $45.14 | 731,188 | — | — |
| 2000-06-08 | $31.22 | $45.14 | 789,130 | — | — |
| 2000-06-07 | $31.91 | $46.15 | 563,417 | — | — |
| 2000-06-06 | $32.55 | $47.07 | 517,799 | — | — |
| 2000-06-05 | $33.30 | $48.15 | 433,373 | — | — |
| 2000-06-02 | $33.71 | $48.74 | 769,132 | — | — |
| 2000-06-01 | $33.59 | $48.57 | 563,201 | — | — |
| 2000-05-31 | $32.03 | $46.31 | 577,903 | — | — |
| 2000-05-30 | $32.03 | $46.31 | 566,876 | — | — |
| 2000-05-26 | $31.86 | $46.06 | 789,130 | — | — |
| 2000-05-25 | $32.90 | $47.57 | 953,983 | — | — |
| 2000-05-24 | $34.52 | $49.91 | 1,209,747 | — | — |
| 2000-05-23 | $35.73 | $51.66 | 1,397,733 | — | — |
| 2000-05-22 | $33.85 | $48.95 | 894,744 | — | — |
| 2000-05-19 | $33.30 | $48.15 | 808,804 | — | — |
| 2000-05-18 | $32.35 | $46.77 | 540,392 | — | — |
| 2000-05-17 | $31.68 | $45.81 | 907,283 | — | — |
| 2000-05-16 | $31.51 | $45.56 | 562,769 | — | — |
| 2000-05-15 | $32.20 | $46.57 | 830,424 | — | — |
| 2000-05-12 | $33.07 | $47.82 | 1,645,498 | — | — |
| 2000-05-11 | $32.15 | $46.48 | 2,952,211 | — | — |
| 2000-05-10 | $28.85 | $41.72 | 1,003,600 | — | — |
| 2000-05-09 | $28.04 | $40.55 | 1,648,957 | — | — |
| 2000-05-08 | $28.91 | $41.80 | 653,032 | — | — |
| 2000-05-05 | $29.02 | $41.97 | 460,722 | — | — |
| 2000-05-04 | $28.68 | $41.47 | 509,475 | — | — |
| 2000-05-03 | $28.27 | $40.88 | 533,257 | — | — |
| 2000-05-02 | $29.66 | $42.89 | 1,203,802 | — | — |
| 2000-05-01 | $29.20 | $42.22 | 657,248 | — | — |
| 2000-04-28 | $28.73 | $41.55 | 753,457 | — | — |
| 2000-04-27 | $28.45 | $41.13 | 625,683 | — | — |
| 2000-04-26 | $28.50 | $41.21 | 1,107,052 | — | — |
| 2000-04-25 | $30.30 | $43.81 | 1,417,083 | — | — |
| 2000-04-24 | $29.20 | $42.22 | 1,282,066 | — | — |
| 2000-04-20 | $27.64 | $39.96 | 1,044,570 | — | — |
| 2000-04-19 | $25.79 | $37.29 | 823,506 | — | — |
| 2000-04-18 | $27.17 | $39.29 | 843,180 | — | — |
| 2000-04-17 | $27.64 | $39.96 | 1,105,323 | — | — |
| 2000-04-14 | $26.77 | $38.71 | 879,285 | — | — |
| 2000-04-13 | $27.81 | $40.21 | 694,218 | — | — |
| 2000-04-12 | $29.31 | $42.39 | 1,170,615 | — | — |
| 2000-04-11 | $28.62 | $41.38 | 809,669 | — | — |
| 2000-04-10 | $27.23 | $39.38 | 388,620 | — | — |
| 2000-04-07 | $27.06 | $39.12 | 479,964 | — | — |
| 2000-04-06 | $27.35 | $39.54 | 502,125 | — | — |
| 2000-04-05 | $27.46 | $39.71 | 850,207 | — | — |
| 2000-04-04 | $27.52 | $39.79 | 910,526 | — | — |
| 2000-04-03 | $27.87 | $40.30 | 876,367 | — | — |
| 2000-03-31 | $26.31 | $38.04 | 1,029,112 | — | — |
| 2000-03-30 | $26.60 | $38.46 | 1,030,734 | — | — |
| 2000-03-29 | $26.31 | $37.80 | 883,177 | — | — |
| 2000-03-28 | $25.96 | $37.30 | 703,082 | — | — |
| 2000-03-27 | $25.84 | $37.13 | 631,088 | — | — |
| 2000-03-24 | $26.77 | $38.46 | 1,072,352 | — | — |
| 2000-03-23 | $26.19 | $37.63 | 904,257 | — | — |
| 2000-03-22 | $25.03 | $35.97 | 895,284 | — | — |
| 2000-03-21 | $26.36 | $37.88 | 867,178 | — | — |
| 2000-03-20 | $25.90 | $37.22 | 860,368 | — | — |
| 2000-03-17 | $25.50 | $36.63 | 996,682 | — | — |
| 2000-03-16 | $27.46 | $39.46 | 1,590,367 | — | — |
| 2000-03-15 | $25.32 | $36.39 | 2,318,313 | — | — |
| 2000-03-14 | $23.01 | $33.06 | 1,068,136 | — | — |
| 2000-03-13 | $22.84 | $32.81 | 1,041,003 | — | — |
| 2000-03-10 | $23.07 | $33.15 | 545,365 | — | — |
| 2000-03-09 | $22.95 | $32.98 | 790,752 | — | — |
| 2000-03-08 | $22.95 | $32.98 | 1,725,600 | — | — |
| 2000-03-07 | $22.38 | $32.15 | 1,115,052 | — | — |
| 2000-03-06 | $23.42 | $33.64 | 998,520 | — | — |
| 2000-03-03 | $24.34 | $34.97 | 2,816,870 | — | — |
| 2000-03-02 | $23.59 | $33.89 | 1,232,016 | — | — |
| 2000-03-01 | $23.99 | $34.47 | 2,037,901 | — | — |
| 2000-02-29 | $23.82 | $34.23 | 1,049,651 | — | — |
| 2000-02-28 | $24.17 | $34.72 | 520,285 | — | — |
| 2000-02-25 | $24.17 | $34.72 | 1,118,186 | — | — |
| 2000-02-24 | $24.40 | $35.06 | 1,063,164 | — | — |
| 2000-02-23 | $25.15 | $36.14 | 512,502 | — | — |
| 2000-02-22 | $25.73 | $36.97 | 824,263 | — | — |
| 2000-02-18 | $25.03 | $35.97 | 487,639 | — | — |
| 2000-02-17 | $26.36 | $37.88 | 433,481 | — | — |
| 2000-02-16 | $25.90 | $37.22 | 544,500 | — | — |
| 2000-02-15 | $26.83 | $38.54 | 665,247 | — | — |
| 2000-02-14 | $26.54 | $38.13 | 628,710 | — | — |
| 2000-02-11 | $24.92 | $35.80 | 720,270 | — | — |
| 2000-02-10 | $25.96 | $37.30 | 876,475 | — | — |
| 2000-02-09 | $26.48 | $38.05 | 878,204 | — | — |
| 2000-02-08 | $27.93 | $40.12 | 472,181 | — | — |
| 2000-02-07 | $28.50 | $40.95 | 542,338 | — | — |
| 2000-02-04 | $28.56 | $41.04 | 475,424 | — | — |
| 2000-02-03 | $28.45 | $40.87 | 583,848 | — | — |
| 2000-02-02 | $28.10 | $40.37 | 847,072 | — | — |
| 2000-02-01 | $28.33 | $40.70 | 717,352 | — | — |
| 2000-01-31 | $27.41 | $39.38 | 755,187 | — | — |
| 2000-01-28 | $27.58 | $39.62 | 930,957 | — | — |
| 2000-01-27 | $28.56 | $41.04 | 636,925 | — | — |
| 2000-01-26 | $29.14 | $41.87 | 1,079,595 | — | — |
| 2000-01-25 | $28.73 | $41.29 | 1,620,960 | — | — |
| 2000-01-24 | $27.93 | $40.12 | 1,053,543 | — | — |
| 2000-01-21 | $26.77 | $38.46 | 998,628 | — | — |
| 2000-01-20 | $27.64 | $39.71 | 648,060 | — | — |
| 2000-01-19 | $28.56 | $41.04 | 880,366 | — | — |
| 2000-01-18 | $28.50 | $40.95 | 1,050,083 | — | — |
| 2000-01-14 | $29.95 | $43.03 | 1,283,688 | — | — |
| 2000-01-13 | $30.53 | $43.86 | 479,964 | — | — |
| 2000-01-12 | $30.76 | $44.19 | 1,592,421 | — | — |
| 2000-01-11 | $30.24 | $43.45 | 1,260,662 | — | — |
| 2000-01-10 | $31.68 | $45.52 | 1,052,462 | — | — |
| 2000-01-07 | $33.77 | $48.51 | 1,297,092 | — | — |
| 2000-01-06 | $31.57 | $45.36 | 1,485,186 | — | — |
| 2000-01-05 | $29.60 | $42.53 | 719,189 | — | — |
| 2000-01-04 | $29.43 | $42.28 | 464,938 | — | — |
| 2000-01-03 | $30.35 | $43.61 | 595,847 | — | — |