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
- 1994-03-29 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 | $38.84 | $38.84 | 654,400 | — | — |
| 2000-12-28 | $38.57 | $38.57 | 673,900 | — | — |
| 2000-12-27 | $37.54 | $37.54 | 542,700 | — | — |
| 2000-12-26 | $37.13 | $37.13 | 447,000 | — | — |
| 2000-12-22 | $35.74 | $35.74 | 665,900 | — | — |
| 2000-12-21 | $33.20 | $33.20 | 863,600 | — | — |
| 2000-12-20 | $33.55 | $33.55 | 333,500 | — | — |
| 2000-12-19 | $35.30 | $35.30 | 480,900 | — | — |
| 2000-12-18 | $34.00 | $34.00 | 555,500 | — | — |
| 2000-12-15 | $35.01 | $35.01 | 1,073,500 | — | — |
| 2000-12-14 | $36.95 | $36.95 | 547,400 | — | — |
| 2000-12-13 | $39.20 | $39.20 | 774,000 | — | — |
| 2000-12-12 | $40.20 | $40.20 | 695,000 | — | — |
| 2000-12-11 | $40.31 | $40.31 | 940,700 | — | — |
| 2000-12-08 | $38.03 | $38.03 | 1,072,200 | — | — |
| 2000-12-07 | $35.92 | $35.92 | 573,900 | — | — |
| 2000-12-06 | $35.22 | $35.22 | 669,900 | — | — |
| 2000-12-05 | $34.55 | $34.55 | 741,400 | — | — |
| 2000-12-04 | $34.00 | $34.00 | 1,011,400 | — | — |
| 2000-12-01 | $34.25 | $34.25 | 890,400 | — | — |
| 2000-11-30 | $32.75 | $32.75 | 623,400 | — | — |
| 2000-11-29 | $33.88 | $33.88 | 796,100 | — | — |
| 2000-11-28 | $34.19 | $34.19 | 677,500 | — | — |
| 2000-11-27 | $35.81 | $35.81 | 735,000 | — | — |
| 2000-11-24 | $34.69 | $34.69 | 901,700 | — | — |
| 2000-11-22 | $34.44 | $34.44 | 1,752,100 | — | — |
| 2000-11-21 | $38.69 | $38.69 | 1,034,600 | — | — |
| 2000-11-20 | $39.94 | $39.94 | 573,200 | — | — |
| 2000-11-17 | $42.00 | $42.00 | 366,400 | — | — |
| 2000-11-16 | $41.31 | $41.31 | 263,900 | — | — |
| 2000-11-15 | $42.31 | $42.31 | 446,200 | — | — |
| 2000-11-14 | $42.81 | $42.81 | 926,400 | — | — |
| 2000-11-13 | $40.88 | $40.88 | 1,193,300 | — | — |
| 2000-11-10 | $43.88 | $43.88 | 546,600 | — | — |
| 2000-11-09 | $43.38 | $43.38 | 1,606,700 | — | — |
| 2000-11-08 | $43.50 | $43.50 | 2,931,400 | — | — |
| 2000-11-07 | $43.75 | $43.75 | 833,100 | — | — |
| 2000-11-06 | $43.56 | $43.56 | 1,091,500 | — | — |
| 2000-11-03 | $42.44 | $42.44 | 764,100 | — | — |
| 2000-11-02 | $42.25 | $42.25 | 1,501,200 | — | — |
| 2000-11-01 | $41.75 | $41.75 | 2,273,800 | — | — |
| 2000-10-31 | $42.06 | $42.06 | 920,400 | — | — |
| 2000-10-30 | $40.50 | $40.50 | 1,059,000 | — | — |
| 2000-10-27 | $38.81 | $38.81 | 805,200 | — | — |
| 2000-10-26 | $38.13 | $38.13 | 1,370,700 | — | — |
| 2000-10-25 | $38.00 | $38.00 | 673,700 | — | — |
| 2000-10-24 | $39.75 | $39.75 | 803,400 | — | — |
| 2000-10-23 | $39.06 | $39.06 | 427,000 | — | — |
| 2000-10-20 | $39.13 | $39.13 | 664,100 | — | — |
| 2000-10-19 | $38.75 | $38.75 | 688,300 | — | — |
| 2000-10-18 | $37.31 | $37.31 | 277,100 | — | — |
| 2000-10-17 | $36.94 | $36.94 | 504,600 | — | — |
| 2000-10-16 | $37.94 | $37.94 | 426,300 | — | — |
| 2000-10-13 | $37.34 | $37.34 | 518,400 | — | — |
| 2000-10-12 | $37.88 | $37.88 | 900,800 | — | — |
| 2000-10-11 | $36.75 | $36.75 | 707,600 | — | — |
| 2000-10-10 | $36.53 | $36.53 | 894,600 | — | — |
| 2000-10-09 | $36.75 | $36.75 | 434,600 | — | — |
| 2000-10-06 | $37.22 | $37.22 | 1,619,000 | — | — |
| 2000-10-05 | $37.47 | $37.47 | 2,282,600 | — | — |
| 2000-10-04 | $37.81 | $37.81 | 5,822,400 | — | — |
| 2000-10-03 | $34.25 | $34.25 | 8,459,400 | — | — |
| 2000-10-02 | $43.44 | $43.44 | 1,698,400 | — | — |
| 2000-09-29 | $40.72 | $40.72 | 757,000 | — | — |
| 2000-09-28 | $41.63 | $41.63 | 1,235,600 | — | — |
| 2000-09-27 | $41.03 | $41.03 | 908,200 | — | — |
| 2000-09-26 | $40.22 | $40.22 | 861,000 | — | — |
| 2000-09-25 | $40.88 | $40.88 | 1,678,000 | — | — |
| 2000-09-22 | $40.19 | $40.19 | 1,395,200 | — | — |
| 2000-09-21 | $37.59 | $37.59 | 663,600 | — | — |
| 2000-09-20 | $38.00 | $38.00 | 741,800 | — | — |
| 2000-09-19 | $37.94 | $37.94 | 1,139,600 | — | — |
| 2000-09-18 | $37.50 | $37.50 | 1,346,800 | — | — |
| 2000-09-15 | $39.31 | $39.31 | 1,770,800 | — | — |
| 2000-09-14 | $38.31 | $38.31 | 2,995,600 | — | — |
| 2000-09-13 | $37.28 | $37.28 | 2,837,200 | — | — |
| 2000-09-12 | $34.25 | $34.25 | 925,800 | — | — |
| 2000-09-11 | $33.38 | $33.38 | 689,400 | — | — |
| 2000-09-08 | $33.22 | $33.22 | 580,800 | — | — |
| 2000-09-07 | $32.22 | $32.22 | 717,200 | — | — |
| 2000-09-06 | $31.63 | $31.63 | 972,200 | — | — |
| 2000-09-05 | $32.50 | $32.50 | 896,800 | — | — |
| 2000-09-01 | $31.84 | $31.84 | 369,600 | — | — |
| 2000-08-31 | $32.03 | $32.03 | 406,800 | — | — |
| 2000-08-30 | $32.03 | $32.03 | 375,000 | — | — |
| 2000-08-29 | $32.28 | $32.28 | 472,000 | — | — |
| 2000-08-28 | $32.53 | $32.53 | 621,000 | — | — |
| 2000-08-25 | $33.09 | $33.09 | 581,400 | — | — |
| 2000-08-24 | $32.56 | $32.56 | 1,105,200 | — | — |
| 2000-08-23 | $31.94 | $31.94 | 577,400 | — | — |
| 2000-08-22 | $32.88 | $32.88 | 505,000 | — | — |
| 2000-08-21 | $33.53 | $33.53 | 542,400 | — | — |
| 2000-08-18 | $33.47 | $33.47 | 766,800 | — | — |
| 2000-08-17 | $33.00 | $33.00 | 374,800 | — | — |
| 2000-08-16 | $32.91 | $32.91 | 708,200 | — | — |
| 2000-08-15 | $33.38 | $33.38 | 1,075,400 | — | — |
| 2000-08-14 | $34.06 | $34.06 | 1,205,400 | — | — |
| 2000-08-11 | $34.50 | $34.50 | 1,075,600 | — | — |
| 2000-08-10 | $33.94 | $33.94 | 1,309,200 | — | — |
| 2000-08-09 | $34.16 | $34.16 | 1,958,800 | — | — |
| 2000-08-08 | $33.63 | $33.63 | 1,202,600 | — | — |
| 2000-08-07 | $34.19 | $34.19 | 1,360,800 | — | — |
| 2000-08-04 | $31.50 | $31.50 | 468,400 | — | — |
| 2000-08-03 | $30.28 | $30.28 | 395,000 | — | — |
| 2000-08-02 | $30.97 | $30.97 | 666,200 | — | — |
| 2000-08-01 | $30.53 | $30.53 | 937,600 | — | — |
| 2000-07-31 | $29.00 | $29.00 | 643,200 | — | — |
| 2000-07-28 | $29.47 | $29.47 | 623,800 | — | — |
| 2000-07-27 | $30.00 | $30.00 | 602,400 | — | — |
| 2000-07-26 | $30.03 | $30.03 | 519,400 | — | — |
| 2000-07-25 | $31.06 | $31.06 | 717,400 | — | — |
| 2000-07-24 | $30.41 | $30.41 | 553,400 | — | — |
| 2000-07-21 | $29.88 | $29.88 | 663,600 | — | — |
| 2000-07-20 | $29.31 | $29.31 | 542,600 | — | — |
| 2000-07-19 | $29.94 | $29.94 | 742,400 | — | — |
| 2000-07-18 | $30.16 | $30.16 | 331,000 | — | — |
| 2000-07-17 | $30.94 | $30.94 | 1,214,600 | — | — |
| 2000-07-14 | $29.53 | $29.53 | 861,800 | — | — |
| 2000-07-13 | $29.56 | $29.56 | 1,158,600 | — | — |
| 2000-07-12 | $31.41 | $31.41 | 1,252,600 | — | — |
| 2000-07-11 | $32.75 | $32.75 | 3,181,600 | — | — |
| 2000-07-10 | $30.88 | $30.88 | 1,567,800 | — | — |
| 2000-07-07 | $28.69 | $28.69 | 557,200 | — | — |
| 2000-07-06 | $29.44 | $29.44 | 2,112,800 | — | — |
| 2000-07-05 | $29.47 | $29.47 | 1,176,200 | — | — |
| 2000-07-03 | $28.00 | $28.00 | 129,400 | — | — |
| 2000-06-30 | $27.72 | $27.72 | 460,800 | — | — |
| 2000-06-29 | $27.88 | $27.88 | 313,800 | — | — |
| 2000-06-28 | $27.66 | $27.66 | 575,200 | — | — |
| 2000-06-27 | $27.03 | $27.03 | 617,800 | — | — |
| 2000-06-26 | $26.50 | $26.50 | 405,400 | — | — |
| 2000-06-23 | $26.13 | $26.13 | 518,200 | — | — |
| 2000-06-22 | $25.50 | $25.50 | 479,000 | — | — |
| 2000-06-21 | $26.56 | $26.56 | 659,800 | — | — |
| 2000-06-20 | $26.38 | $26.38 | 888,800 | — | — |
| 2000-06-19 | $26.00 | $26.00 | 369,600 | — | — |
| 2000-06-16 | $26.41 | $26.41 | 1,270,400 | — | — |
| 2000-06-15 | $25.13 | $25.13 | 1,152,600 | — | — |
| 2000-06-14 | $24.78 | $24.78 | 1,046,200 | — | — |
| 2000-06-13 | $24.38 | $24.38 | 962,000 | — | — |
| 2000-06-12 | $24.06 | $24.06 | 479,800 | — | — |
| 2000-06-09 | $24.41 | $24.41 | 1,071,000 | — | — |
| 2000-06-08 | $24.63 | $24.63 | 445,200 | — | — |
| 2000-06-07 | $24.53 | $24.53 | 1,058,200 | — | — |
| 2000-06-06 | $24.34 | $24.34 | 555,800 | — | — |
| 2000-06-05 | $24.28 | $24.28 | 525,800 | — | — |
| 2000-06-02 | $24.72 | $24.72 | 1,017,600 | — | — |
| 2000-06-01 | $23.78 | $23.78 | 1,033,200 | — | — |
| 2000-05-31 | $23.63 | $23.63 | 1,749,000 | — | — |
| 2000-05-30 | $22.88 | $22.88 | 1,470,800 | — | — |
| 2000-05-26 | $21.97 | $21.97 | 224,600 | — | — |
| 2000-05-25 | $22.34 | $22.34 | 513,200 | — | — |
| 2000-05-24 | $21.81 | $21.81 | 516,600 | — | — |
| 2000-05-23 | $21.63 | $21.63 | 635,200 | — | — |
| 2000-05-22 | $22.34 | $22.34 | 620,400 | — | — |
| 2000-05-19 | $23.09 | $23.09 | 255,200 | — | — |
| 2000-05-18 | $23.25 | $23.25 | 757,600 | — | — |
| 2000-05-17 | $23.50 | $23.50 | 896,600 | — | — |
| 2000-05-16 | $22.44 | $22.44 | 600,200 | — | — |
| 2000-05-15 | $21.50 | $21.50 | 603,400 | — | — |
| 2000-05-12 | $21.50 | $21.50 | 782,200 | — | — |
| 2000-05-11 | $20.81 | $20.81 | 371,800 | — | — |
| 2000-05-10 | $21.19 | $21.19 | 767,200 | — | — |
| 2000-05-09 | $21.63 | $21.63 | 824,400 | — | — |
| 2000-05-08 | $21.38 | $21.38 | 325,000 | — | — |
| 2000-05-05 | $21.25 | $21.25 | 1,685,800 | — | — |
| 2000-05-04 | $22.00 | $22.00 | 635,000 | — | — |
| 2000-05-03 | $22.81 | $22.81 | 278,400 | — | — |
| 2000-05-02 | $23.13 | $23.13 | 717,400 | — | — |
| 2000-05-01 | $23.50 | $23.50 | 962,400 | — | — |
| 2000-04-28 | $23.84 | $23.84 | 699,800 | — | — |
| 2000-04-27 | $23.72 | $23.72 | 2,152,200 | — | — |
| 2000-04-26 | $24.81 | $24.81 | 358,800 | — | — |
| 2000-04-25 | $24.31 | $24.31 | 472,400 | — | — |
| 2000-04-24 | $23.50 | $23.50 | 592,800 | — | — |
| 2000-04-20 | $24.34 | $24.34 | 456,600 | — | — |
| 2000-04-19 | $25.06 | $25.06 | 488,600 | — | — |
| 2000-04-18 | $24.38 | $24.38 | 626,000 | — | — |
| 2000-04-17 | $22.44 | $22.44 | 1,007,800 | — | — |
| 2000-04-14 | $22.50 | $22.50 | 1,036,000 | — | — |
| 2000-04-13 | $24.03 | $24.03 | 4,068,400 | — | — |
| 2000-04-12 | $24.38 | $24.38 | 601,200 | — | — |
| 2000-04-11 | $25.63 | $25.63 | 936,200 | — | — |
| 2000-04-10 | $26.44 | $26.44 | 993,000 | — | — |
| 2000-04-07 | $26.28 | $26.28 | 2,359,800 | — | — |
| 2000-04-06 | $24.81 | $24.81 | 1,354,200 | — | — |
| 2000-04-05 | $23.00 | $23.00 | 1,158,400 | — | — |
| 2000-04-04 | $21.06 | $21.06 | 1,598,600 | — | — |
| 2000-04-03 | $21.00 | $21.00 | 769,800 | — | — |
| 2000-03-31 | $22.13 | $22.13 | 1,621,600 | — | — |
| 2000-03-30 | $19.22 | $19.22 | 1,604,600 | — | — |
| 2000-03-29 | $22.00 | $22.00 | 1,119,800 | — | — |
| 2000-03-28 | $23.53 | $23.53 | 1,594,000 | — | — |
| 2000-03-27 | $23.69 | $23.69 | 1,241,000 | — | — |
| 2000-03-24 | $23.84 | $23.84 | 1,195,200 | — | — |
| 2000-03-23 | $23.97 | $23.97 | 881,000 | — | — |
| 2000-03-22 | $24.47 | $24.47 | 730,000 | — | — |
| 2000-03-21 | $24.34 | $24.34 | 1,194,200 | — | — |
| 2000-03-20 | $25.34 | $25.34 | 1,567,800 | — | — |
| 2000-03-17 | $25.31 | $25.31 | 5,306,200 | — | — |
| 2000-03-16 | $25.28 | $25.28 | 1,740,200 | — | — |
| 2000-03-15 | $24.94 | $24.94 | 2,046,800 | — | — |
| 2000-03-14 | $24.78 | $24.78 | 1,212,800 | — | — |
| 2000-03-13 | $24.44 | $24.44 | 2,380,000 | — | — |
| 2000-03-10 | $25.13 | $25.13 | 1,833,800 | — | — |
| 2000-03-09 | $26.94 | $26.94 | 2,704,000 | — | — |
| 2000-03-08 | $28.84 | $28.84 | 2,059,000 | — | — |
| 2000-03-07 | $29.56 | $29.56 | 1,157,600 | — | — |
| 2000-03-06 | $30.25 | $30.25 | 1,306,600 | — | — |
| 2000-03-03 | $30.50 | $30.50 | 3,731,000 | — | — |
| 2000-03-02 | $32.25 | $32.25 | 1,235,200 | — | — |
| 2000-03-01 | $34.75 | $34.75 | 1,095,000 | — | — |
| 2000-02-29 | $32.94 | $32.94 | 980,000 | — | — |
| 2000-02-28 | $31.84 | $31.84 | 469,200 | — | — |
| 2000-02-25 | $31.81 | $31.81 | 1,047,000 | — | — |
| 2000-02-24 | $32.75 | $32.75 | 1,183,600 | — | — |
| 2000-02-23 | $32.38 | $32.38 | 1,028,000 | — | — |
| 2000-02-22 | $33.19 | $33.19 | 458,200 | — | — |
| 2000-02-18 | $33.75 | $33.75 | 1,280,800 | — | — |
| 2000-02-17 | $34.78 | $34.78 | 1,409,600 | — | — |
| 2000-02-16 | $33.13 | $33.13 | 1,157,600 | — | — |
| 2000-02-15 | $30.56 | $30.56 | 933,600 | — | — |
| 2000-02-14 | $30.38 | $30.38 | 366,200 | — | — |
| 2000-02-11 | $29.63 | $29.63 | 516,200 | — | — |
| 2000-02-10 | $30.81 | $30.81 | 553,200 | — | — |
| 2000-02-09 | $29.81 | $29.81 | 565,400 | — | — |
| 2000-02-08 | $30.28 | $30.28 | 1,345,000 | — | — |
| 2000-02-07 | $29.63 | $29.63 | 871,400 | — | — |
| 2000-02-04 | $29.00 | $29.00 | 1,443,000 | — | — |
| 2000-02-03 | $27.03 | $27.03 | 1,412,200 | — | — |
| 2000-02-02 | $25.75 | $25.75 | 909,200 | — | — |
| 2000-02-01 | $24.91 | $24.91 | 193,400 | — | — |
| 2000-01-31 | $24.94 | $24.94 | 1,027,600 | — | — |
| 2000-01-28 | $25.75 | $25.75 | 522,800 | — | — |
| 2000-01-27 | $25.81 | $25.81 | 583,600 | — | — |
| 2000-01-26 | $25.59 | $25.59 | 510,200 | — | — |
| 2000-01-25 | $26.13 | $26.13 | 756,800 | — | — |
| 2000-01-24 | $26.31 | $26.31 | 559,200 | — | — |
| 2000-01-21 | $26.50 | $26.50 | 711,600 | — | — |
| 2000-01-20 | $26.88 | $26.88 | 1,056,400 | — | — |
| 2000-01-19 | $27.16 | $27.16 | 2,144,000 | — | — |
| 2000-01-18 | $26.30 | $26.30 | 1,138,800 | — | — |
| 2000-01-14 | $25.97 | $25.97 | 2,292,400 | — | — |
| 2000-01-13 | $24.72 | $24.72 | 1,663,600 | — | — |
| 2000-01-12 | $24.59 | $24.59 | 1,758,000 | — | — |
| 2000-01-11 | $23.36 | $23.36 | 865,200 | — | — |
| 2000-01-10 | $23.98 | $23.98 | 2,049,200 | — | — |
| 2000-01-07 | $23.23 | $23.23 | 2,295,600 | — | — |
| 2000-01-06 | $21.75 | $21.75 | 522,000 | — | — |
| 2000-01-05 | $22.09 | $22.09 | 1,234,400 | — | — |
| 2000-01-04 | $22.25 | $22.25 | 913,600 | — | — |
| 2000-01-03 | $22.64 | $22.64 | 837,600 | — | — |