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
- 1993-05-12 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 | $51.50 | $64.13 | 205,100 | — | — |
| 2000-12-28 | $52.00 | $64.76 | 174,200 | — | — |
| 2000-12-27 | $51.50 | $64.13 | 408,500 | — | — |
| 2000-12-26 | $50.75 | $63.20 | 182,200 | — | — |
| 2000-12-22 | $50.38 | $62.73 | 385,300 | — | — |
| 2000-12-21 | $50.25 | $62.58 | 475,900 | — | — |
| 2000-12-20 | $52.25 | $65.07 | 811,500 | — | — |
| 2000-12-19 | $50.56 | $62.97 | 503,700 | — | — |
| 2000-12-18 | $50.50 | $62.89 | 395,500 | — | — |
| 2000-12-15 | $50.81 | $63.28 | 1,456,800 | — | — |
| 2000-12-14 | $50.06 | $62.34 | 770,300 | — | — |
| 2000-12-13 | $49.25 | $61.33 | 552,400 | — | — |
| 2000-12-12 | $47.13 | $58.69 | 268,200 | — | — |
| 2000-12-11 | $48.19 | $60.01 | 564,800 | — | — |
| 2000-12-08 | $48.88 | $60.87 | 805,300 | — | — |
| 2000-12-07 | $47.69 | $59.39 | 390,300 | — | — |
| 2000-12-06 | $48.25 | $60.09 | 1,265,000 | — | — |
| 2000-12-05 | $50.44 | $62.81 | 493,000 | — | — |
| 2000-12-04 | $50.94 | $63.43 | 652,000 | — | — |
| 2000-12-01 | $50.31 | $62.66 | 718,900 | — | — |
| 2000-11-30 | $51.44 | $64.06 | 824,400 | — | — |
| 2000-11-29 | $50.31 | $62.66 | 330,500 | — | — |
| 2000-11-28 | $49.63 | $61.80 | 118,500 | — | — |
| 2000-11-27 | $49.56 | $61.72 | 197,100 | — | — |
| 2000-11-24 | $48.00 | $59.78 | 88,400 | — | — |
| 2000-11-22 | $47.13 | $58.69 | 344,200 | — | — |
| 2000-11-21 | $48.56 | $60.48 | 384,100 | — | — |
| 2000-11-20 | $48.50 | $60.40 | 314,500 | — | — |
| 2000-11-17 | $48.00 | $59.78 | 355,000 | — | — |
| 2000-11-16 | $46.94 | $58.45 | 177,900 | — | — |
| 2000-11-15 | $47.00 | $58.53 | 726,300 | — | — |
| 2000-11-14 | $48.06 | $59.85 | 613,800 | — | — |
| 2000-11-13 | $49.69 | $60.54 | 1,122,700 | — | — |
| 2000-11-10 | $49.50 | $60.31 | 391,700 | — | — |
| 2000-11-09 | $49.13 | $59.86 | 518,800 | — | — |
| 2000-11-08 | $49.19 | $59.93 | 710,700 | — | — |
| 2000-11-07 | $48.44 | $59.02 | 748,200 | — | — |
| 2000-11-06 | $48.06 | $58.56 | 868,700 | — | — |
| 2000-11-03 | $46.88 | $57.11 | 695,100 | — | — |
| 2000-11-02 | $46.88 | $57.11 | 699,700 | — | — |
| 2000-11-01 | $47.00 | $57.27 | 1,062,600 | — | — |
| 2000-10-31 | $47.69 | $58.10 | 334,100 | — | — |
| 2000-10-30 | $46.88 | $57.11 | 177,500 | — | — |
| 2000-10-27 | $47.25 | $57.57 | 306,000 | — | — |
| 2000-10-26 | $47.44 | $57.80 | 897,000 | — | — |
| 2000-10-25 | $46.56 | $56.73 | 1,136,900 | — | — |
| 2000-10-24 | $47.56 | $57.95 | 385,700 | — | — |
| 2000-10-23 | $47.81 | $58.26 | 580,800 | — | — |
| 2000-10-20 | $47.13 | $57.42 | 758,100 | — | — |
| 2000-10-19 | $48.31 | $58.87 | 819,500 | — | — |
| 2000-10-18 | $49.94 | $60.85 | 1,056,500 | — | — |
| 2000-10-17 | $50.69 | $61.76 | 745,900 | — | — |
| 2000-10-16 | $50.88 | $61.99 | 575,300 | — | — |
| 2000-10-13 | $51.63 | $62.90 | 716,400 | — | — |
| 2000-10-12 | $51.94 | $63.28 | 643,500 | — | — |
| 2000-10-11 | $51.63 | $62.90 | 448,400 | — | — |
| 2000-10-10 | $51.81 | $63.13 | 663,100 | — | — |
| 2000-10-09 | $50.56 | $61.61 | 253,200 | — | — |
| 2000-10-06 | $51.25 | $62.45 | 453,400 | — | — |
| 2000-10-05 | $51.38 | $62.60 | 820,100 | — | — |
| 2000-10-04 | $51.63 | $62.90 | 954,300 | — | — |
| 2000-10-03 | $50.63 | $61.68 | 611,600 | — | — |
| 2000-10-02 | $51.06 | $62.22 | 707,400 | — | — |
| 2000-09-29 | $52.56 | $64.04 | 764,400 | — | — |
| 2000-09-28 | $53.00 | $64.58 | 905,200 | — | — |
| 2000-09-27 | $52.13 | $63.51 | 634,800 | — | — |
| 2000-09-26 | $50.31 | $61.30 | 672,500 | — | — |
| 2000-09-25 | $50.88 | $61.99 | 522,800 | — | — |
| 2000-09-22 | $50.63 | $61.68 | 439,700 | — | — |
| 2000-09-21 | $48.00 | $58.49 | 458,600 | — | — |
| 2000-09-20 | $46.75 | $56.96 | 83,600 | — | — |
| 2000-09-19 | $46.69 | $56.89 | 330,400 | — | — |
| 2000-09-18 | $45.94 | $55.97 | 166,600 | — | — |
| 2000-09-15 | $45.63 | $55.59 | 191,800 | — | — |
| 2000-09-14 | $46.75 | $56.96 | 357,700 | — | — |
| 2000-09-13 | $45.69 | $55.67 | 396,300 | — | — |
| 2000-09-12 | $46.63 | $56.81 | 329,700 | — | — |
| 2000-09-11 | $44.63 | $54.37 | 188,800 | — | — |
| 2000-09-08 | $44.56 | $54.30 | 236,900 | — | — |
| 2000-09-07 | $44.63 | $54.37 | 111,200 | — | — |
| 2000-09-06 | $44.06 | $53.69 | 279,500 | — | — |
| 2000-09-05 | $45.81 | $55.51 | 343,800 | — | — |
| 2000-09-01 | $46.38 | $56.19 | 328,900 | — | — |
| 2000-08-31 | $45.56 | $55.21 | 158,300 | — | — |
| 2000-08-30 | $45.06 | $54.60 | 220,100 | — | — |
| 2000-08-29 | $45.50 | $55.13 | 564,700 | — | — |
| 2000-08-28 | $46.13 | $55.89 | 129,400 | — | — |
| 2000-08-25 | $46.19 | $55.96 | 58,000 | — | — |
| 2000-08-24 | $46.25 | $56.04 | 86,700 | — | — |
| 2000-08-23 | $45.88 | $55.58 | 62,300 | — | — |
| 2000-08-22 | $45.63 | $55.28 | 221,200 | — | — |
| 2000-08-21 | $45.19 | $54.75 | 172,600 | — | — |
| 2000-08-18 | $45.25 | $54.83 | 206,800 | — | — |
| 2000-08-17 | $45.56 | $55.21 | 117,000 | — | — |
| 2000-08-16 | $44.75 | $54.22 | 73,800 | — | — |
| 2000-08-15 | $44.69 | $54.14 | 152,200 | — | — |
| 2000-08-14 | $45.00 | $54.52 | 110,100 | — | — |
| 2000-08-11 | $43.69 | $52.93 | 174,500 | — | — |
| 2000-08-10 | $43.44 | $52.63 | 479,500 | — | — |
| 2000-08-09 | $42.88 | $51.95 | 693,300 | — | — |
| 2000-08-08 | $44.63 | $54.07 | 418,700 | — | — |
| 2000-08-07 | $45.50 | $55.13 | 518,700 | — | — |
| 2000-08-04 | $45.06 | $54.60 | 925,000 | — | — |
| 2000-08-03 | $44.94 | $54.45 | 1,257,300 | — | — |
| 2000-08-02 | $45.13 | $54.67 | 855,500 | — | — |
| 2000-08-01 | $43.63 | $52.86 | 400,900 | — | — |
| 2000-07-31 | $42.75 | $51.80 | 210,900 | — | — |
| 2000-07-28 | $44.25 | $53.61 | 117,100 | — | — |
| 2000-07-27 | $44.56 | $53.99 | 300,100 | — | — |
| 2000-07-26 | $43.50 | $52.71 | 300,400 | — | — |
| 2000-07-25 | $43.63 | $52.86 | 316,700 | — | — |
| 2000-07-24 | $44.06 | $53.39 | 344,200 | — | — |
| 2000-07-21 | $43.38 | $52.55 | 385,200 | — | — |
| 2000-07-20 | $43.31 | $52.48 | 431,600 | — | — |
| 2000-07-19 | $43.81 | $53.08 | 270,200 | — | — |
| 2000-07-18 | $43.94 | $53.24 | 309,700 | — | — |
| 2000-07-17 | $44.13 | $53.46 | 450,400 | — | — |
| 2000-07-14 | $45.19 | $54.75 | 398,800 | — | — |
| 2000-07-13 | $46.13 | $55.89 | 187,400 | — | — |
| 2000-07-12 | $47.69 | $57.78 | 236,600 | — | — |
| 2000-07-11 | $48.06 | $58.23 | 167,200 | — | — |
| 2000-07-10 | $47.44 | $57.48 | 90,400 | — | — |
| 2000-07-07 | $47.31 | $57.33 | 309,600 | — | — |
| 2000-07-06 | $47.00 | $56.95 | 476,200 | — | — |
| 2000-07-05 | $46.44 | $56.27 | 215,300 | — | — |
| 2000-07-03 | $47.00 | $56.95 | 144,400 | — | — |
| 2000-06-30 | $46.50 | $56.34 | 240,600 | — | — |
| 2000-06-29 | $46.63 | $56.49 | 403,000 | — | — |
| 2000-06-28 | $44.81 | $54.30 | 805,400 | — | — |
| 2000-06-27 | $43.75 | $53.01 | 133,500 | — | — |
| 2000-06-26 | $44.38 | $53.77 | 126,300 | — | — |
| 2000-06-23 | $44.19 | $53.54 | 229,300 | — | — |
| 2000-06-22 | $43.50 | $52.71 | 350,800 | — | — |
| 2000-06-21 | $44.75 | $54.22 | 271,200 | — | — |
| 2000-06-20 | $43.81 | $53.08 | 238,400 | — | — |
| 2000-06-19 | $43.50 | $52.71 | 177,000 | — | — |
| 2000-06-16 | $42.50 | $51.49 | 295,000 | — | — |
| 2000-06-15 | $41.63 | $50.43 | 154,700 | — | — |
| 2000-06-14 | $42.13 | $51.04 | 183,500 | — | — |
| 2000-06-13 | $41.75 | $50.59 | 200,800 | — | — |
| 2000-06-12 | $41.88 | $50.74 | 203,800 | — | — |
| 2000-06-09 | $41.19 | $49.90 | 108,400 | — | — |
| 2000-06-08 | $40.75 | $49.37 | 184,100 | — | — |
| 2000-06-07 | $41.06 | $49.75 | 210,400 | — | — |
| 2000-06-06 | $40.63 | $49.22 | 215,400 | — | — |
| 2000-06-05 | $41.25 | $49.98 | 293,000 | — | — |
| 2000-06-02 | $42.31 | $51.27 | 166,400 | — | — |
| 2000-06-01 | $43.00 | $52.10 | 209,200 | — | — |
| 2000-05-31 | $42.06 | $50.96 | 100,800 | — | — |
| 2000-05-30 | $41.88 | $50.74 | 78,800 | — | — |
| 2000-05-26 | $41.38 | $50.13 | 248,400 | — | — |
| 2000-05-25 | $40.81 | $49.45 | 187,400 | — | — |
| 2000-05-24 | $41.13 | $49.83 | 343,400 | — | — |
| 2000-05-23 | $40.19 | $48.69 | 339,900 | — | — |
| 2000-05-22 | $41.69 | $50.51 | 656,900 | — | — |
| 2000-05-19 | $41.94 | $50.81 | 307,900 | — | — |
| 2000-05-18 | $41.81 | $50.66 | 159,800 | — | — |
| 2000-05-17 | $41.00 | $49.68 | 1,345,400 | — | — |
| 2000-05-16 | $43.44 | $52.63 | 304,700 | — | — |
| 2000-05-15 | $43.94 | $53.24 | 262,900 | — | — |
| 2000-05-12 | $43.75 | $53.01 | 178,900 | — | — |
| 2000-05-11 | $43.00 | $52.10 | 276,700 | — | — |
| 2000-05-10 | $42.38 | $51.34 | 241,300 | — | — |
| 2000-05-09 | $42.94 | $52.02 | 216,700 | — | — |
| 2000-05-08 | $42.06 | $50.96 | 198,700 | — | — |
| 2000-05-05 | $41.19 | $49.90 | 359,600 | — | — |
| 2000-05-04 | $41.13 | $49.83 | 281,900 | — | — |
| 2000-05-03 | $41.00 | $49.68 | 486,300 | — | — |
| 2000-05-02 | $42.00 | $50.89 | 165,800 | — | — |
| 2000-05-01 | $43.00 | $52.10 | 254,000 | — | — |
| 2000-04-28 | $42.13 | $51.04 | 316,200 | — | — |
| 2000-04-27 | $42.19 | $51.12 | 274,600 | — | — |
| 2000-04-26 | $43.88 | $53.16 | 211,500 | — | — |
| 2000-04-25 | $44.88 | $54.37 | 280,800 | — | — |
| 2000-04-24 | $45.25 | $54.83 | 195,900 | — | — |
| 2000-04-20 | $44.94 | $54.45 | 274,500 | — | — |
| 2000-04-19 | $44.00 | $53.31 | 275,200 | — | — |
| 2000-04-18 | $43.25 | $52.40 | 216,500 | — | — |
| 2000-04-17 | $43.13 | $52.25 | 166,500 | — | — |
| 2000-04-14 | $43.00 | $52.10 | 353,400 | — | — |
| 2000-04-13 | $45.19 | $54.75 | 506,200 | — | — |
| 2000-04-12 | $44.75 | $54.22 | 283,700 | — | — |
| 2000-04-11 | $45.38 | $54.98 | 385,000 | — | — |
| 2000-04-10 | $43.81 | $53.08 | 270,700 | — | — |
| 2000-04-07 | $43.50 | $52.71 | 231,000 | — | — |
| 2000-04-06 | $44.00 | $53.31 | 954,900 | — | — |
| 2000-04-05 | $42.50 | $51.49 | 389,100 | — | — |
| 2000-04-04 | $45.06 | $54.60 | 691,300 | — | — |
| 2000-04-03 | $43.00 | $52.10 | 290,300 | — | — |
| 2000-03-31 | $40.50 | $49.07 | 231,400 | — | — |
| 2000-03-30 | $40.81 | $49.45 | 297,000 | — | — |
| 2000-03-29 | $41.19 | $49.90 | 314,900 | — | — |
| 2000-03-28 | $42.69 | $51.72 | 403,900 | — | — |
| 2000-03-27 | $43.25 | $52.40 | 210,100 | — | — |
| 2000-03-24 | $43.69 | $52.93 | 417,900 | — | — |
| 2000-03-23 | $43.50 | $52.71 | 148,200 | — | — |
| 2000-03-22 | $43.38 | $52.55 | 213,000 | — | — |
| 2000-03-21 | $43.75 | $53.01 | 438,800 | — | — |
| 2000-03-20 | $41.75 | $50.59 | 424,500 | — | — |
| 2000-03-17 | $40.69 | $49.30 | 378,000 | — | — |
| 2000-03-16 | $44.00 | $53.31 | 494,000 | — | — |
| 2000-03-15 | $42.13 | $51.04 | 431,000 | — | — |
| 2000-03-14 | $39.75 | $48.16 | 337,200 | — | — |
| 2000-03-13 | $40.88 | $49.53 | 650,500 | — | — |
| 2000-03-10 | $40.38 | $48.92 | 988,200 | — | — |
| 2000-03-09 | $37.38 | $45.28 | 315,400 | — | — |
| 2000-03-08 | $36.50 | $44.22 | 385,100 | — | — |
| 2000-03-07 | $35.44 | $42.30 | 690,900 | — | — |
| 2000-03-06 | $34.69 | $41.41 | 695,400 | — | — |
| 2000-03-03 | $34.31 | $40.96 | 830,000 | — | — |
| 2000-03-02 | $35.31 | $42.16 | 2,382,700 | — | — |
| 2000-03-01 | $33.94 | $40.51 | 1,593,800 | — | — |
| 2000-02-29 | $33.13 | $39.54 | 427,800 | — | — |
| 2000-02-28 | $33.75 | $40.29 | 844,700 | — | — |
| 2000-02-25 | $32.50 | $38.80 | 568,800 | — | — |
| 2000-02-24 | $31.50 | $37.60 | 1,020,300 | — | — |
| 2000-02-23 | $34.13 | $40.74 | 214,100 | — | — |
| 2000-02-22 | $34.75 | $41.48 | 261,500 | — | — |
| 2000-02-18 | $34.06 | $40.66 | 111,000 | — | — |
| 2000-02-17 | $34.94 | $41.71 | 396,600 | — | — |
| 2000-02-16 | $34.88 | $41.63 | 524,900 | — | — |
| 2000-02-15 | $35.25 | $42.08 | 282,300 | — | — |
| 2000-02-14 | $34.44 | $41.11 | 532,900 | — | — |
| 2000-02-11 | $34.88 | $41.63 | 363,500 | — | — |
| 2000-02-10 | $36.88 | $44.02 | 158,100 | — | — |
| 2000-02-09 | $37.25 | $44.47 | 446,400 | — | — |
| 2000-02-08 | $36.75 | $43.87 | 473,700 | — | — |
| 2000-02-07 | $35.50 | $42.38 | 734,100 | — | — |
| 2000-02-04 | $35.06 | $41.86 | 405,900 | — | — |
| 2000-02-03 | $37.63 | $44.92 | 311,400 | — | — |
| 2000-02-02 | $38.06 | $45.44 | 378,700 | — | — |
| 2000-02-01 | $37.00 | $44.17 | 195,800 | — | — |
| 2000-01-31 | $38.00 | $45.36 | 446,000 | — | — |
| 2000-01-28 | $37.63 | $44.92 | 888,400 | — | — |
| 2000-01-27 | $39.19 | $46.78 | 457,200 | — | — |
| 2000-01-26 | $38.44 | $45.89 | 287,700 | — | — |
| 2000-01-25 | $37.75 | $45.07 | 624,100 | — | — |
| 2000-01-24 | $37.25 | $44.47 | 411,500 | — | — |
| 2000-01-21 | $38.31 | $45.74 | 321,900 | — | — |
| 2000-01-20 | $38.94 | $46.48 | 288,300 | — | — |
| 2000-01-19 | $39.19 | $46.78 | 289,800 | — | — |
| 2000-01-18 | $40.13 | $47.90 | 455,600 | — | — |
| 2000-01-14 | $41.19 | $49.17 | 215,700 | — | — |
| 2000-01-13 | $41.63 | $49.69 | 147,900 | — | — |
| 2000-01-12 | $41.00 | $48.95 | 712,100 | — | — |
| 2000-01-11 | $40.75 | $48.65 | 768,200 | — | — |
| 2000-01-10 | $41.38 | $49.39 | 183,500 | — | — |
| 2000-01-07 | $41.50 | $49.54 | 518,100 | — | — |
| 2000-01-06 | $39.81 | $47.53 | 376,700 | — | — |
| 2000-01-05 | $39.94 | $47.68 | 233,200 | — | — |
| 2000-01-04 | $39.75 | $47.45 | 223,600 | — | — |
| 2000-01-03 | $41.13 | $49.09 | 172,500 | — | — |