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
- 1995-03-15 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 | $32.96 | $32.96 | 440,714 | — | — |
| 2000-12-28 | $33.79 | $33.79 | 490,610 | — | — |
| 2000-12-27 | $33.97 | $33.97 | 680,132 | — | — |
| 2000-12-26 | $34.15 | $34.15 | 190,002 | — | — |
| 2000-12-22 | $33.79 | $33.79 | 389,517 | — | — |
| 2000-12-21 | $31.87 | $31.87 | 1,104,762 | — | — |
| 2000-12-20 | $29.86 | $29.86 | 1,741,364 | — | — |
| 2000-12-19 | $31.32 | $31.32 | 636,465 | — | — |
| 2000-12-18 | $31.32 | $31.32 | 818,938 | — | — |
| 2000-12-15 | $32.69 | $32.69 | 449,954 | — | — |
| 2000-12-14 | $33.70 | $33.70 | 843,441 | — | — |
| 2000-12-13 | $35.25 | $35.25 | 1,976,607 | — | — |
| 2000-12-12 | $38.17 | $38.17 | 1,126,390 | — | — |
| 2000-12-11 | $40.09 | $40.09 | 1,506,941 | — | — |
| 2000-12-08 | $37.35 | $37.35 | 3,001,015 | — | — |
| 2000-12-07 | $34.43 | $34.43 | 1,420,017 | — | — |
| 2000-12-06 | $34.88 | $34.88 | 2,409,381 | — | — |
| 2000-12-05 | $34.70 | $34.70 | 2,982,946 | — | — |
| 2000-12-04 | $29.95 | $29.95 | 1,353,352 | — | — |
| 2000-12-01 | $30.68 | $30.68 | 1,744,717 | — | — |
| 2000-11-30 | $29.86 | $29.86 | 1,702,624 | — | — |
| 2000-11-29 | $31.50 | $31.50 | 1,518,235 | — | — |
| 2000-11-28 | $29.68 | $29.68 | 1,361,771 | — | — |
| 2000-11-27 | $31.78 | $31.78 | 1,020,028 | — | — |
| 2000-11-24 | $31.41 | $31.41 | 276,379 | — | — |
| 2000-11-22 | $28.49 | $28.49 | 714,012 | — | — |
| 2000-11-21 | $29.68 | $29.68 | 1,229,125 | — | — |
| 2000-11-20 | $30.13 | $30.13 | 1,322,347 | — | — |
| 2000-11-17 | $32.33 | $32.33 | 903,604 | — | — |
| 2000-11-16 | $32.78 | $32.78 | 857,540 | — | — |
| 2000-11-15 | $35.61 | $35.61 | 1,085,392 | — | — |
| 2000-11-14 | $35.52 | $35.52 | 982,246 | — | — |
| 2000-11-13 | $34.06 | $34.06 | 1,287,919 | — | — |
| 2000-11-10 | $32.96 | $32.96 | 4,633,347 | — | — |
| 2000-11-09 | $37.26 | $37.26 | 796,488 | — | — |
| 2000-11-08 | $37.80 | $37.80 | 1,017,153 | — | — |
| 2000-11-07 | $40.00 | $40.00 | 1,716,176 | — | — |
| 2000-11-06 | $42.64 | $42.64 | 2,633,742 | — | — |
| 2000-11-03 | $42.37 | $42.37 | 1,118,588 | — | — |
| 2000-11-02 | $40.82 | $40.82 | 1,018,864 | — | — |
| 2000-11-01 | $39.90 | $39.90 | 1,448,627 | — | — |
| 2000-10-31 | $40.64 | $40.64 | 1,461,426 | — | — |
| 2000-10-30 | $38.44 | $38.44 | 1,304,483 | — | — |
| 2000-10-27 | $39.08 | $39.08 | 1,273,614 | — | — |
| 2000-10-26 | $39.08 | $39.08 | 1,174,301 | — | — |
| 2000-10-25 | $36.25 | $36.25 | 1,409,819 | — | — |
| 2000-10-24 | $39.54 | $39.54 | 1,421,933 | — | — |
| 2000-10-23 | $40.18 | $40.18 | 1,013,594 | — | — |
| 2000-10-20 | $39.45 | $39.45 | 1,232,411 | — | — |
| 2000-10-19 | $38.63 | $38.63 | 1,187,922 | — | — |
| 2000-10-18 | $34.79 | $34.79 | 2,695,548 | — | — |
| 2000-10-17 | $34.13 | $34.13 | 3,408,670 | — | — |
| 2000-10-16 | $40.09 | $40.09 | 1,919,661 | — | — |
| 2000-10-13 | $42.10 | $42.10 | 2,543,396 | — | — |
| 2000-10-12 | $37.26 | $37.26 | 1,073,209 | — | — |
| 2000-10-11 | $38.35 | $38.35 | 1,254,997 | — | — |
| 2000-10-10 | $40.18 | $40.18 | 2,124,105 | — | — |
| 2000-10-09 | $44.01 | $44.01 | 983,752 | — | — |
| 2000-10-06 | $44.47 | $44.47 | 1,511,938 | — | — |
| 2000-10-05 | $48.03 | $48.03 | 1,691,057 | — | — |
| 2000-10-04 | $47.21 | $47.21 | 2,640,176 | — | — |
| 2000-10-03 | $45.20 | $45.20 | 3,377,665 | — | — |
| 2000-10-02 | $43.65 | $43.65 | 6,158,357 | — | — |
| 2000-09-29 | $47.21 | $47.21 | 1,132,687 | — | — |
| 2000-09-28 | $49.40 | $49.40 | 1,157,806 | — | — |
| 2000-09-27 | $47.58 | $47.58 | 1,167,183 | — | — |
| 2000-09-26 | $46.48 | $46.48 | 1,587,227 | — | — |
| 2000-09-25 | $47.30 | $47.30 | 1,007,981 | — | — |
| 2000-09-22 | $47.67 | $47.67 | 2,377,555 | — | — |
| 2000-09-21 | $49.95 | $49.95 | 691,973 | — | — |
| 2000-09-20 | $50.68 | $50.68 | 706,347 | — | — |
| 2000-09-19 | $51.59 | $51.59 | 826,535 | — | — |
| 2000-09-18 | $50.41 | $50.41 | 536,947 | — | — |
| 2000-09-15 | $51.14 | $51.14 | 515,387 | — | — |
| 2000-09-14 | $53.51 | $53.51 | 466,312 | — | — |
| 2000-09-13 | $52.51 | $52.51 | 435,649 | — | — |
| 2000-09-12 | $52.41 | $52.41 | 350,093 | — | — |
| 2000-09-11 | $53.15 | $53.15 | 484,108 | — | — |
| 2000-09-08 | $54.42 | $54.42 | 286,508 | — | — |
| 2000-09-07 | $57.53 | $57.53 | 393,145 | — | — |
| 2000-09-06 | $55.61 | $55.61 | 809,013 | — | — |
| 2000-09-05 | $60.18 | $60.18 | 1,525,079 | — | — |
| 2000-09-01 | $59.81 | $59.81 | 785,468 | — | — |
| 2000-08-31 | $55.70 | $55.70 | 1,713,507 | — | — |
| 2000-08-30 | $55.25 | $55.25 | 864,316 | — | — |
| 2000-08-29 | $56.71 | $56.71 | 573,017 | — | — |
| 2000-08-28 | $57.71 | $57.71 | 370,764 | — | — |
| 2000-08-25 | $57.80 | $57.80 | 598,273 | — | — |
| 2000-08-24 | $59.99 | $59.99 | 930,434 | — | — |
| 2000-08-23 | $59.26 | $59.26 | 475,073 | — | — |
| 2000-08-22 | $59.26 | $59.26 | 335,857 | — | — |
| 2000-08-21 | $57.71 | $57.71 | 748,098 | — | — |
| 2000-08-18 | $59.17 | $59.17 | 930,571 | — | — |
| 2000-08-17 | $57.44 | $57.44 | 614,357 | — | — |
| 2000-08-16 | $54.70 | $54.70 | 520,931 | — | — |
| 2000-08-15 | $53.60 | $53.60 | 1,007,708 | — | — |
| 2000-08-14 | $52.41 | $52.41 | 2,244,636 | — | — |
| 2000-08-11 | $50.59 | $50.59 | 1,164,514 | — | — |
| 2000-08-10 | $49.49 | $49.49 | 2,281,664 | — | — |
| 2000-08-09 | $49.40 | $49.40 | 1,766,688 | — | — |
| 2000-08-08 | $48.21 | $48.21 | 716,887 | — | — |
| 2000-08-07 | $49.40 | $49.40 | 1,385,658 | — | — |
| 2000-08-04 | $49.77 | $49.77 | 1,783,115 | — | — |
| 2000-08-03 | $49.68 | $49.68 | 4,767,772 | — | — |
| 2000-08-02 | $54.97 | $54.97 | 603,269 | — | — |
| 2000-08-01 | $55.95 | $55.95 | 668,976 | — | — |
| 2000-07-31 | $58.08 | $58.08 | 974,375 | — | — |
| 2000-07-28 | $53.97 | $53.97 | 1,556,564 | — | — |
| 2000-07-27 | $56.98 | $56.98 | 928,312 | — | — |
| 2000-07-26 | $61.91 | $61.91 | 641,256 | — | — |
| 2000-07-25 | $63.37 | $63.37 | 292,121 | — | — |
| 2000-07-24 | $61.18 | $61.18 | 573,838 | — | — |
| 2000-07-21 | $64.29 | $64.29 | 2,055,729 | — | — |
| 2000-07-20 | $64.65 | $64.65 | 1,407,765 | — | — |
| 2000-07-19 | $63.19 | $63.19 | 524,011 | — | — |
| 2000-07-18 | $65.29 | $65.29 | 478,427 | — | — |
| 2000-07-17 | $68.67 | $68.67 | 1,032,416 | — | — |
| 2000-07-14 | $67.03 | $67.03 | 858,430 | — | — |
| 2000-07-13 | $64.29 | $64.29 | 1,071,566 | — | — |
| 2000-07-12 | $64.47 | $64.47 | 520,178 | — | — |
| 2000-07-11 | $62.82 | $62.82 | 1,906,725 | — | — |
| 2000-07-10 | $63.46 | $63.46 | 643,309 | — | — |
| 2000-07-07 | $62.00 | $62.00 | 1,130,086 | — | — |
| 2000-07-06 | $58.99 | $58.99 | 1,942,043 | — | — |
| 2000-07-05 | $56.52 | $56.52 | 1,267,112 | — | — |
| 2000-07-03 | $62.19 | $62.19 | 357,554 | — | — |
| 2000-06-30 | $64.47 | $64.47 | 703,404 | — | — |
| 2000-06-29 | $62.19 | $62.19 | 1,842,182 | — | — |
| 2000-06-28 | $65.47 | $65.47 | 1,111,059 | — | — |
| 2000-06-27 | $64.65 | $64.65 | 1,488,940 | — | — |
| 2000-06-26 | $62.82 | $62.82 | 545,708 | — | — |
| 2000-06-23 | $63.19 | $63.19 | 439,413 | — | — |
| 2000-06-22 | $63.74 | $63.74 | 1,268,755 | — | — |
| 2000-06-21 | $64.29 | $64.29 | 1,821,854 | — | — |
| 2000-06-20 | $62.82 | $62.82 | 1,455,197 | — | — |
| 2000-06-19 | $59.45 | $59.45 | 1,580,245 | — | — |
| 2000-06-16 | $58.26 | $58.26 | 5,564,876 | — | — |
| 2000-06-15 | $56.80 | $56.80 | 916,813 | — | — |
| 2000-06-14 | $58.26 | $58.26 | 610,935 | — | — |
| 2000-06-13 | $60.09 | $60.09 | 376,718 | — | — |
| 2000-06-12 | $59.81 | $59.81 | 791,218 | — | — |
| 2000-06-09 | $62.55 | $62.55 | 614,973 | — | — |
| 2000-06-08 | $58.44 | $58.44 | 579,588 | — | — |
| 2000-06-07 | $56.07 | $56.07 | 1,161,092 | — | — |
| 2000-06-06 | $58.53 | $58.53 | 843,030 | — | — |
| 2000-06-05 | $60.18 | $60.18 | 593,961 | — | — |
| 2000-06-02 | $62.73 | $62.73 | 1,323,716 | — | — |
| 2000-06-01 | $58.26 | $58.26 | 1,383,262 | — | — |
| 2000-05-31 | $51.96 | $51.96 | 612,715 | — | — |
| 2000-05-30 | $53.24 | $53.24 | 641,393 | — | — |
| 2000-05-26 | $51.96 | $51.96 | 845,700 | — | — |
| 2000-05-25 | $48.03 | $48.03 | 884,781 | — | — |
| 2000-05-24 | $48.49 | $48.49 | 1,738,968 | — | — |
| 2000-05-23 | $46.94 | $46.94 | 1,093,537 | — | — |
| 2000-05-22 | $47.85 | $47.85 | 1,564,572 | — | — |
| 2000-05-19 | $51.68 | $51.68 | 789,028 | — | — |
| 2000-05-18 | $56.07 | $56.07 | 739,679 | — | — |
| 2000-05-17 | $55.34 | $55.34 | 582,736 | — | — |
| 2000-05-16 | $56.25 | $56.25 | 770,616 | — | — |
| 2000-05-15 | $54.06 | $54.06 | 607,513 | — | — |
| 2000-05-12 | $51.41 | $51.41 | 1,447,258 | — | — |
| 2000-05-11 | $48.12 | $48.12 | 2,198,162 | — | — |
| 2000-05-10 | $47.21 | $47.21 | 1,364,577 | — | — |
| 2000-05-09 | $50.04 | $50.04 | 1,509,063 | — | — |
| 2000-05-08 | $51.68 | $51.68 | 1,600,300 | — | — |
| 2000-05-05 | $57.98 | $57.98 | 373,775 | — | — |
| 2000-05-04 | $55.70 | $55.70 | 511,896 | — | — |
| 2000-05-03 | $56.62 | $56.62 | 460,563 | — | — |
| 2000-05-02 | $58.08 | $58.08 | 792,792 | — | — |
| 2000-05-01 | $58.44 | $58.44 | 543,175 | — | — |
| 2000-04-28 | $58.44 | $58.44 | 704,567 | — | — |
| 2000-04-27 | $55.06 | $55.06 | 770,479 | — | — |
| 2000-04-26 | $53.42 | $53.42 | 572,743 | — | — |
| 2000-04-25 | $54.06 | $54.06 | 895,116 | — | — |
| 2000-04-24 | $48.85 | $48.85 | 972,459 | — | — |
| 2000-04-20 | $54.61 | $54.61 | 170,153 | — | — |
| 2000-04-19 | $54.88 | $54.88 | 572,059 | — | — |
| 2000-04-18 | $55.88 | $55.88 | 1,244,868 | — | — |
| 2000-04-17 | $51.14 | $51.14 | 1,545,955 | — | — |
| 2000-04-14 | $47.21 | $47.21 | 2,171,811 | — | — |
| 2000-04-13 | $53.02 | $53.02 | 2,598,288 | — | — |
| 2000-04-12 | $52.96 | $52.96 | 1,738,557 | — | — |
| 2000-04-11 | $57.13 | $57.13 | 1,380,045 | — | — |
| 2000-04-10 | $58.78 | $58.78 | 930,981 | — | — |
| 2000-04-07 | $63.25 | $63.25 | 1,100,792 | — | — |
| 2000-04-06 | $63.68 | $63.68 | 3,040,371 | — | — |
| 2000-04-05 | $57.95 | $57.95 | 2,104,667 | — | — |
| 2000-04-04 | $52.23 | $52.23 | 6,464,304 | — | — |
| 2000-04-03 | $48.70 | $48.70 | 3,436,459 | — | — |
| 2000-03-31 | $54.42 | $54.42 | 1,939,579 | — | — |
| 2000-03-30 | $53.72 | $53.72 | 2,681,859 | — | — |
| 2000-03-29 | $56.74 | $56.74 | 4,515,896 | — | — |
| 2000-03-28 | $65.93 | $65.93 | 792,381 | — | — |
| 2000-03-27 | $66.66 | $66.66 | 717,640 | — | — |
| 2000-03-24 | $64.26 | $64.26 | 1,793,587 | — | — |
| 2000-03-23 | $65.50 | $65.50 | 1,563,203 | — | — |
| 2000-03-22 | $64.41 | $64.41 | 1,150,483 | — | — |
| 2000-03-21 | $63.07 | $63.07 | 907,368 | — | — |
| 2000-03-20 | $66.48 | $66.48 | 796,077 | — | — |
| 2000-03-17 | $66.84 | $66.84 | 906,136 | — | — |
| 2000-03-16 | $64.41 | $64.41 | 1,487,229 | — | — |
| 2000-03-15 | $63.68 | $63.68 | 1,159,928 | — | — |
| 2000-03-14 | $67.42 | $67.42 | 898,744 | — | — |
| 2000-03-13 | $69.70 | $69.70 | 1,052,128 | — | — |
| 2000-03-10 | $73.02 | $73.02 | 822,565 | — | — |
| 2000-03-09 | $66.90 | $66.90 | 1,365,056 | — | — |
| 2000-03-08 | $64.65 | $64.65 | 1,003,053 | — | — |
| 2000-03-07 | $66.84 | $66.84 | 478,632 | — | — |
| 2000-03-06 | $69.28 | $69.28 | 1,352,120 | — | — |
| 2000-03-03 | $73.20 | $73.20 | 702,445 | — | — |
| 2000-03-02 | $68.91 | $68.91 | 597,931 | — | — |
| 2000-03-01 | $69.40 | $69.40 | 1,694,205 | — | — |
| 2000-02-29 | $62.40 | $62.40 | 2,396,035 | — | — |
| 2000-02-28 | $61.76 | $61.76 | 1,149,251 | — | — |
| 2000-02-25 | $60.33 | $60.33 | 1,535,688 | — | — |
| 2000-02-24 | $63.37 | $63.37 | 905,315 | — | — |
| 2000-02-23 | $65.81 | $65.81 | 898,539 | — | — |
| 2000-02-22 | $62.76 | $62.76 | 817,432 | — | — |
| 2000-02-18 | $61.97 | $61.97 | 662,200 | — | — |
| 2000-02-17 | $65.38 | $65.38 | 566,925 | — | — |
| 2000-02-16 | $64.29 | $64.29 | 1,090,115 | — | — |
| 2000-02-15 | $64.62 | $64.62 | 1,405,507 | — | — |
| 2000-02-14 | $65.14 | $65.14 | 564,667 | — | — |
| 2000-02-11 | $65.38 | $65.38 | 772,669 | — | — |
| 2000-02-10 | $70.13 | $70.13 | 618,053 | — | — |
| 2000-02-09 | $69.37 | $69.37 | 644,952 | — | — |
| 2000-02-08 | $71.10 | $71.10 | 673,493 | — | — |
| 2000-02-07 | $66.60 | $66.60 | 935,704 | — | — |
| 2000-02-04 | $66.72 | $66.72 | 764,045 | — | — |
| 2000-02-03 | $68.18 | $68.18 | 863,837 | — | — |
| 2000-02-02 | $64.77 | $64.77 | 800,800 | — | — |
| 2000-02-01 | $62.40 | $62.40 | 861,784 | — | — |
| 2000-01-31 | $59.87 | $59.87 | 1,518,440 | — | — |
| 2000-01-28 | $57.16 | $57.16 | 1,267,933 | — | — |
| 2000-01-27 | $59.54 | $59.54 | 1,761,144 | — | — |
| 2000-01-26 | $59.84 | $59.84 | 1,488,667 | — | — |
| 2000-01-25 | $64.89 | $64.89 | 1,321,936 | — | — |
| 2000-01-24 | $63.56 | $63.56 | 1,417,621 | — | — |
| 2000-01-21 | $67.69 | $67.69 | 2,437,717 | — | — |
| 2000-01-20 | $68.91 | $68.91 | 2,650,853 | — | — |
| 2000-01-19 | $62.82 | $62.82 | 1,524,600 | — | — |
| 2000-01-18 | $61.76 | $61.76 | 1,406,944 | — | — |
| 2000-01-14 | $60.94 | $60.94 | 4,047,531 | — | — |
| 2000-01-13 | $55.61 | $55.61 | 1,412,899 | — | — |
| 2000-01-12 | $53.27 | $53.27 | 599,779 | — | — |
| 2000-01-11 | $52.29 | $52.29 | 843,509 | — | — |
| 2000-01-10 | $54.06 | $54.06 | 1,033,237 | — | — |
| 2000-01-07 | $49.37 | $49.37 | 1,256,024 | — | — |
| 2000-01-06 | $48.28 | $48.28 | 2,708,757 | — | — |
| 2000-01-05 | $51.44 | $51.44 | 1,122,763 | — | — |
| 2000-01-04 | $52.90 | $52.90 | 745,976 | — | — |
| 2000-01-03 | $56.68 | $56.68 | 863,632 | — | — |