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
- 1995-11-08 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 | $63.16 | $63.16 | 309,900 | — | — |
| 2000-12-28 | $67.38 | $67.38 | 471,400 | — | — |
| 2000-12-27 | $64.69 | $64.69 | 281,700 | — | — |
| 2000-12-26 | $63.00 | $63.00 | 193,500 | — | — |
| 2000-12-22 | $64.00 | $64.00 | 485,700 | — | — |
| 2000-12-21 | $58.50 | $58.50 | 801,800 | — | — |
| 2000-12-20 | $62.38 | $62.38 | 882,900 | — | — |
| 2000-12-19 | $65.25 | $65.25 | 348,200 | — | — |
| 2000-12-18 | $67.25 | $67.25 | 416,000 | — | — |
| 2000-12-15 | $68.75 | $68.75 | 647,100 | — | — |
| 2000-12-14 | $65.81 | $65.81 | 862,200 | — | — |
| 2000-12-13 | $70.06 | $70.06 | 1,679,600 | — | — |
| 2000-12-12 | $80.50 | $80.50 | 334,000 | — | — |
| 2000-12-11 | $82.00 | $82.00 | 725,800 | — | — |
| 2000-12-08 | $86.00 | $86.00 | 502,600 | — | — |
| 2000-12-07 | $75.88 | $75.88 | 484,000 | — | — |
| 2000-12-06 | $77.25 | $77.25 | 802,800 | — | — |
| 2000-12-05 | $74.94 | $74.94 | 777,800 | — | — |
| 2000-12-04 | $68.00 | $68.00 | 358,600 | — | — |
| 2000-12-01 | $70.00 | $70.00 | 625,100 | — | — |
| 2000-11-30 | $69.13 | $69.13 | 1,162,600 | — | — |
| 2000-11-29 | $70.69 | $70.69 | 955,900 | — | — |
| 2000-11-28 | $72.38 | $72.38 | 628,400 | — | — |
| 2000-11-27 | $77.31 | $77.31 | 972,200 | — | — |
| 2000-11-24 | $77.88 | $77.88 | 408,600 | — | — |
| 2000-11-22 | $69.75 | $69.75 | 1,205,000 | — | — |
| 2000-11-21 | $71.25 | $71.25 | 753,500 | — | — |
| 2000-11-20 | $76.63 | $76.63 | 782,400 | — | — |
| 2000-11-17 | $82.88 | $82.88 | 464,200 | — | — |
| 2000-11-16 | $85.75 | $85.75 | 292,300 | — | — |
| 2000-11-15 | $90.13 | $90.13 | 273,800 | — | — |
| 2000-11-14 | $91.50 | $91.50 | 503,500 | — | — |
| 2000-11-13 | $85.00 | $85.00 | 820,200 | — | — |
| 2000-11-10 | $89.50 | $89.50 | 684,500 | — | — |
| 2000-11-09 | $98.75 | $98.75 | 500,100 | — | — |
| 2000-11-08 | $103.50 | $103.50 | 348,300 | — | — |
| 2000-11-07 | $107.00 | $107.00 | 230,800 | — | — |
| 2000-11-06 | $106.38 | $106.38 | 218,600 | — | — |
| 2000-11-03 | $111.00 | $111.00 | 206,200 | — | — |
| 2000-11-02 | $110.00 | $110.00 | 582,300 | — | — |
| 2000-11-01 | $108.20 | $108.20 | 577,500 | — | — |
| 2000-10-31 | $107.50 | $107.50 | 319,300 | — | — |
| 2000-10-30 | $102.63 | $102.63 | 425,600 | — | — |
| 2000-10-27 | $101.00 | $101.00 | 219,700 | — | — |
| 2000-10-26 | $99.88 | $99.88 | 524,300 | — | — |
| 2000-10-25 | $105.75 | $105.75 | 630,800 | — | — |
| 2000-10-24 | $108.00 | $108.00 | 441,700 | — | — |
| 2000-10-23 | $104.00 | $104.00 | 355,800 | — | — |
| 2000-10-20 | $100.50 | $100.50 | 355,400 | — | — |
| 2000-10-19 | $96.06 | $96.06 | 264,600 | — | — |
| 2000-10-18 | $91.75 | $91.75 | 379,900 | — | — |
| 2000-10-17 | $96.00 | $96.00 | 292,200 | — | — |
| 2000-10-16 | $99.88 | $99.88 | 351,900 | — | — |
| 2000-10-13 | $98.00 | $98.00 | 558,800 | — | — |
| 2000-10-12 | $92.00 | $92.00 | 530,000 | — | — |
| 2000-10-11 | $86.94 | $86.94 | 521,500 | — | — |
| 2000-10-10 | $93.19 | $93.19 | 458,400 | — | — |
| 2000-10-09 | $93.13 | $93.13 | 372,200 | — | — |
| 2000-10-06 | $93.50 | $93.50 | 433,700 | — | — |
| 2000-10-05 | $98.50 | $98.50 | 289,700 | — | — |
| 2000-10-04 | $100.00 | $100.00 | 570,900 | — | — |
| 2000-10-03 | $94.50 | $94.50 | 501,400 | — | — |
| 2000-10-02 | $104.06 | $104.06 | 239,900 | — | — |
| 2000-09-29 | $109.27 | $109.27 | 277,700 | — | — |
| 2000-09-28 | $106.94 | $106.94 | 223,700 | — | — |
| 2000-09-27 | $109.06 | $109.06 | 320,600 | — | — |
| 2000-09-26 | $110.75 | $110.75 | 437,500 | — | — |
| 2000-09-25 | $114.00 | $114.00 | 352,700 | — | — |
| 2000-09-22 | $110.75 | $110.75 | 348,300 | — | — |
| 2000-09-21 | $111.06 | $111.06 | 306,100 | — | — |
| 2000-09-20 | $111.44 | $111.44 | 442,200 | — | — |
| 2000-09-19 | $106.00 | $106.00 | 323,600 | — | — |
| 2000-09-18 | $104.50 | $104.50 | 326,700 | — | — |
| 2000-09-15 | $111.00 | $111.00 | 438,800 | — | — |
| 2000-09-14 | $114.25 | $114.25 | 500,200 | — | — |
| 2000-09-13 | $109.88 | $109.88 | 1,150,400 | — | — |
| 2000-09-12 | $116.13 | $116.13 | 2,238,700 | — | — |
| 2000-09-11 | $109.88 | $109.88 | 680,700 | — | — |
| 2000-09-08 | $101.88 | $101.88 | 434,800 | — | — |
| 2000-09-07 | $104.31 | $104.31 | 911,100 | — | — |
| 2000-09-06 | $110.06 | $110.06 | 862,700 | — | — |
| 2000-09-05 | $104.38 | $104.38 | 355,700 | — | — |
| 2000-09-01 | $101.38 | $101.38 | 230,400 | — | — |
| 2000-08-31 | $101.38 | $101.38 | 268,200 | — | — |
| 2000-08-30 | $98.50 | $98.50 | 108,800 | — | — |
| 2000-08-29 | $100.88 | $100.88 | 174,200 | — | — |
| 2000-08-28 | $101.56 | $101.56 | 285,300 | — | — |
| 2000-08-25 | $101.00 | $101.00 | 452,500 | — | — |
| 2000-08-24 | $96.63 | $96.63 | 238,900 | — | — |
| 2000-08-23 | $93.75 | $93.75 | 95,600 | — | — |
| 2000-08-22 | $96.38 | $96.38 | 120,200 | — | — |
| 2000-08-21 | $96.00 | $96.00 | 88,500 | — | — |
| 2000-08-18 | $95.06 | $95.06 | 122,600 | — | — |
| 2000-08-17 | $96.44 | $96.44 | 306,800 | — | — |
| 2000-08-16 | $95.00 | $95.00 | 132,800 | — | — |
| 2000-08-15 | $93.38 | $93.38 | 136,400 | — | — |
| 2000-08-14 | $96.25 | $96.25 | 118,200 | — | — |
| 2000-08-11 | $94.81 | $94.81 | 90,800 | — | — |
| 2000-08-10 | $93.63 | $93.63 | 182,500 | — | — |
| 2000-08-09 | $93.06 | $93.06 | 176,600 | — | — |
| 2000-08-08 | $96.19 | $96.19 | 273,400 | — | — |
| 2000-08-07 | $96.75 | $96.75 | 299,100 | — | — |
| 2000-08-04 | $89.38 | $89.38 | 272,300 | — | — |
| 2000-08-03 | $85.75 | $85.75 | 445,200 | — | — |
| 2000-08-02 | $81.06 | $81.06 | 386,100 | — | — |
| 2000-08-01 | $88.13 | $88.13 | 221,500 | — | — |
| 2000-07-31 | $88.00 | $88.00 | 205,700 | — | — |
| 2000-07-28 | $86.00 | $86.00 | 409,200 | — | — |
| 2000-07-27 | $91.75 | $91.75 | 269,500 | — | — |
| 2000-07-26 | $93.00 | $93.00 | 337,400 | — | — |
| 2000-07-25 | $96.88 | $96.88 | 412,600 | — | — |
| 2000-07-24 | $101.50 | $101.50 | 328,900 | — | — |
| 2000-07-21 | $106.00 | $106.00 | 284,300 | — | — |
| 2000-07-20 | $105.94 | $105.94 | 279,000 | — | — |
| 2000-07-19 | $103.25 | $103.25 | 221,300 | — | — |
| 2000-07-18 | $104.31 | $104.31 | 368,900 | — | — |
| 2000-07-17 | $102.50 | $102.50 | 196,700 | — | — |
| 2000-07-14 | $104.00 | $104.00 | 465,800 | — | — |
| 2000-07-13 | $100.75 | $100.75 | 391,900 | — | — |
| 2000-07-12 | $101.69 | $101.69 | 229,300 | — | — |
| 2000-07-11 | $99.13 | $99.13 | 290,000 | — | — |
| 2000-07-10 | $99.88 | $99.88 | 823,900 | — | — |
| 2000-07-07 | $105.75 | $105.75 | 1,473,700 | — | — |
| 2000-07-06 | $94.25 | $94.25 | 369,800 | — | — |
| 2000-07-05 | $90.88 | $90.88 | 369,100 | — | — |
| 2000-07-03 | $89.00 | $89.00 | 99,500 | — | — |
| 2000-06-30 | $89.81 | $89.81 | 278,100 | — | — |
| 2000-06-29 | $86.81 | $86.81 | 168,900 | — | — |
| 2000-06-28 | $88.56 | $88.56 | 266,100 | — | — |
| 2000-06-27 | $89.06 | $89.06 | 231,100 | — | — |
| 2000-06-26 | $89.25 | $89.25 | 201,900 | — | — |
| 2000-06-23 | $90.00 | $90.00 | 609,600 | — | — |
| 2000-06-22 | $85.75 | $85.75 | 550,500 | — | — |
| 2000-06-21 | $92.81 | $92.81 | 766,200 | — | — |
| 2000-06-20 | $93.00 | $93.00 | 1,384,500 | — | — |
| 2000-06-19 | $81.72 | $81.72 | 289,500 | — | — |
| 2000-06-16 | $80.25 | $80.25 | 221,500 | — | — |
| 2000-06-15 | $80.69 | $80.69 | 300,900 | — | — |
| 2000-06-14 | $83.00 | $83.00 | 515,200 | — | — |
| 2000-06-13 | $80.81 | $80.81 | 380,300 | — | — |
| 2000-06-12 | $80.69 | $80.69 | 402,000 | — | — |
| 2000-06-09 | $80.25 | $80.25 | 480,300 | — | — |
| 2000-06-08 | $77.63 | $77.63 | 170,900 | — | — |
| 2000-06-07 | $80.02 | $80.02 | 200,600 | — | — |
| 2000-06-06 | $77.25 | $77.25 | 185,500 | — | — |
| 2000-06-05 | $80.19 | $80.19 | 204,000 | — | — |
| 2000-06-02 | $81.25 | $81.25 | 292,900 | — | — |
| 2000-06-01 | $77.13 | $77.13 | 281,500 | — | — |
| 2000-05-31 | $74.03 | $74.03 | 708,200 | — | — |
| 2000-05-30 | $68.27 | $68.27 | 294,300 | — | — |
| 2000-05-26 | $63.25 | $63.25 | 190,800 | — | — |
| 2000-05-25 | $64.25 | $64.25 | 183,700 | — | — |
| 2000-05-24 | $63.50 | $63.50 | 502,400 | — | — |
| 2000-05-23 | $63.25 | $63.25 | 287,800 | — | — |
| 2000-05-22 | $65.88 | $65.88 | 401,000 | — | — |
| 2000-05-19 | $67.50 | $67.50 | 364,800 | — | — |
| 2000-05-18 | $72.00 | $72.00 | 281,900 | — | — |
| 2000-05-17 | $72.50 | $72.50 | 196,900 | — | — |
| 2000-05-16 | $74.88 | $74.88 | 412,700 | — | — |
| 2000-05-15 | $73.50 | $73.50 | 272,700 | — | — |
| 2000-05-12 | $73.44 | $73.44 | 293,600 | — | — |
| 2000-05-11 | $70.63 | $70.63 | 255,500 | — | — |
| 2000-05-10 | $67.00 | $67.00 | 493,300 | — | — |
| 2000-05-09 | $69.25 | $69.25 | 218,100 | — | — |
| 2000-05-08 | $73.13 | $73.13 | 172,200 | — | — |
| 2000-05-05 | $74.00 | $74.00 | 904,300 | — | — |
| 2000-05-04 | $76.50 | $76.50 | 439,100 | — | — |
| 2000-05-03 | $76.63 | $76.63 | 345,600 | — | — |
| 2000-05-02 | $79.38 | $79.38 | 541,600 | — | — |
| 2000-05-01 | $87.00 | $87.00 | 534,200 | — | — |
| 2000-04-28 | $80.00 | $80.00 | 370,800 | — | — |
| 2000-04-27 | $81.00 | $81.00 | 554,600 | — | — |
| 2000-04-26 | $75.25 | $75.25 | 472,000 | — | — |
| 2000-04-25 | $73.13 | $73.13 | 866,100 | — | — |
| 2000-04-24 | $68.13 | $68.13 | 321,600 | — | — |
| 2000-04-20 | $72.13 | $72.13 | 323,500 | — | — |
| 2000-04-19 | $75.75 | $75.75 | 343,400 | — | — |
| 2000-04-18 | $80.06 | $80.06 | 698,400 | — | — |
| 2000-04-17 | $70.00 | $70.00 | 1,039,000 | — | — |
| 2000-04-14 | $66.50 | $66.50 | 1,200,500 | — | — |
| 2000-04-13 | $74.75 | $74.75 | 841,800 | — | — |
| 2000-04-12 | $75.89 | $75.89 | 481,200 | — | — |
| 2000-04-11 | $80.81 | $80.81 | 473,700 | — | — |
| 2000-04-10 | $83.00 | $83.00 | 455,300 | — | — |
| 2000-04-07 | $87.25 | $87.25 | 561,800 | — | — |
| 2000-04-06 | $90.75 | $90.75 | 991,100 | — | — |
| 2000-04-05 | $79.88 | $79.88 | 602,700 | — | — |
| 2000-04-04 | $76.38 | $76.38 | 1,767,100 | — | — |
| 2000-04-03 | $80.00 | $80.00 | 895,300 | — | — |
| 2000-03-31 | $84.50 | $84.50 | 1,125,300 | — | — |
| 2000-03-30 | $74.25 | $74.25 | 1,600,600 | — | — |
| 2000-03-29 | $79.63 | $79.63 | 1,900,000 | — | — |
| 2000-03-28 | $92.50 | $92.50 | 520,400 | — | — |
| 2000-03-27 | $99.00 | $99.00 | 375,000 | — | — |
| 2000-03-24 | $105.00 | $105.00 | 674,200 | — | — |
| 2000-03-23 | $110.75 | $110.75 | 915,800 | — | — |
| 2000-03-22 | $98.00 | $98.00 | 649,400 | — | — |
| 2000-03-21 | $95.50 | $95.50 | 1,476,100 | — | — |
| 2000-03-20 | $95.19 | $95.19 | 571,800 | — | — |
| 2000-03-17 | $98.69 | $98.69 | 763,700 | — | — |
| 2000-03-16 | $99.50 | $99.50 | 1,597,400 | — | — |
| 2000-03-15 | $89.06 | $89.06 | 2,381,900 | — | — |
| 2000-03-14 | $106.88 | $106.88 | 911,000 | — | — |
| 2000-03-13 | $120.63 | $120.63 | 1,140,400 | — | — |
| 2000-03-10 | $129.00 | $129.00 | 1,072,200 | — | — |
| 2000-03-09 | $121.25 | $121.25 | 539,200 | — | — |
| 2000-03-08 | $116.69 | $116.69 | 772,800 | — | — |
| 2000-03-07 | $115.13 | $115.13 | 753,000 | — | — |
| 2000-03-06 | $114.13 | $114.13 | 792,600 | — | — |
| 2000-03-03 | $120.66 | $120.66 | 1,143,300 | — | — |
| 2000-03-02 | $132.19 | $132.19 | 1,567,600 | — | — |
| 2000-03-01 | $127.50 | $127.50 | 1,449,600 | — | — |
| 2000-02-29 | $114.81 | $114.81 | 1,491,100 | — | — |
| 2000-02-28 | $103.44 | $103.44 | 865,800 | — | — |
| 2000-02-25 | $105.13 | $105.13 | 792,500 | — | — |
| 2000-02-24 | $106.00 | $106.00 | 2,180,700 | — | — |
| 2000-02-23 | $112.38 | $112.38 | 1,002,300 | — | — |
| 2000-02-22 | $118.81 | $118.81 | 2,036,100 | — | — |
| 2000-02-18 | $104.13 | $104.13 | 1,714,100 | — | — |
| 2000-02-17 | $89.94 | $89.94 | 1,286,300 | — | — |
| 2000-02-16 | $83.63 | $83.63 | 814,400 | — | — |
| 2000-02-15 | $80.38 | $80.38 | 630,500 | — | — |
| 2000-02-14 | $81.88 | $81.88 | 1,031,100 | — | — |
| 2000-02-11 | $74.25 | $74.25 | 338,000 | — | — |
| 2000-02-10 | $77.06 | $77.06 | 551,200 | — | — |
| 2000-02-09 | $78.88 | $78.88 | 939,400 | — | — |
| 2000-02-08 | $77.00 | $77.00 | 684,200 | — | — |
| 2000-02-07 | $73.06 | $73.06 | 687,700 | — | — |
| 2000-02-04 | $75.25 | $75.25 | 1,710,500 | — | — |
| 2000-02-03 | $67.75 | $67.75 | 894,000 | — | — |
| 2000-02-02 | $62.38 | $62.38 | 598,800 | — | — |
| 2000-02-01 | $66.00 | $66.00 | 1,999,100 | — | — |
| 2000-01-31 | $65.38 | $65.38 | 1,909,500 | — | — |
| 2000-01-28 | $55.50 | $55.50 | 937,800 | — | — |
| 2000-01-27 | $61.63 | $61.63 | 1,039,900 | — | — |
| 2000-01-26 | $62.56 | $62.56 | 944,400 | — | — |
| 2000-01-25 | $65.69 | $65.69 | 2,368,300 | — | — |
| 2000-01-24 | $65.25 | $65.25 | 4,180,900 | — | — |
| 2000-01-21 | $78.38 | $78.38 | 3,874,600 | — | — |
| 2000-01-20 | $71.75 | $71.75 | 3,341,300 | — | — |
| 2000-01-19 | $58.50 | $58.50 | 1,803,600 | — | — |
| 2000-01-18 | $51.00 | $51.00 | 1,353,900 | — | — |
| 2000-01-14 | $44.81 | $44.81 | 640,500 | — | — |
| 2000-01-13 | $43.63 | $43.63 | 778,200 | — | — |
| 2000-01-12 | $42.63 | $42.63 | 1,556,500 | — | — |
| 2000-01-11 | $41.75 | $41.75 | 1,277,200 | — | — |
| 2000-01-10 | $47.69 | $47.69 | 2,105,800 | — | — |
| 2000-01-07 | $38.25 | $38.25 | 985,500 | — | — |
| 2000-01-06 | $34.63 | $34.63 | 590,700 | — | — |
| 2000-01-05 | $32.75 | $32.75 | 376,800 | — | — |
| 2000-01-04 | $30.75 | $30.75 | 380,300 | — | — |
| 2000-01-03 | $33.25 | $33.25 | 408,200 | — | — |