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
- 1996-05-09 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 | $47.08 | $47.08 | 910,000 | — | — |
| 2000-12-28 | $46.10 | $46.10 | 540,000 | — | — |
| 2000-12-27 | $45.12 | $45.12 | 555,000 | — | — |
| 2000-12-26 | $43.98 | $43.98 | 690,000 | — | — |
| 2000-12-22 | $43.70 | $43.70 | 625,000 | — | — |
| 2000-12-21 | $43.42 | $43.42 | 515,000 | — | — |
| 2000-12-20 | $43.52 | $43.52 | 380,000 | — | — |
| 2000-12-19 | $44.54 | $44.54 | 520,000 | — | — |
| 2000-12-18 | $45.22 | $45.22 | 405,000 | — | — |
| 2000-12-15 | $44.76 | $44.76 | 590,000 | — | — |
| 2000-12-14 | $44.76 | $44.76 | 785,000 | — | — |
| 2000-12-13 | $45.60 | $45.60 | 650,000 | — | — |
| 2000-12-12 | $45.46 | $45.46 | 625,000 | — | — |
| 2000-12-11 | $46.16 | $46.16 | 625,000 | — | — |
| 2000-12-08 | $45.80 | $45.80 | 1,030,000 | — | — |
| 2000-12-07 | $43.06 | $43.06 | 325,000 | — | — |
| 2000-12-06 | $43.48 | $43.48 | 360,000 | — | — |
| 2000-12-05 | $43.74 | $43.74 | 490,000 | — | — |
| 2000-12-04 | $43.08 | $43.08 | 285,000 | — | — |
| 2000-12-01 | $43.00 | $43.00 | 710,000 | — | — |
| 2000-11-30 | $43.48 | $43.48 | 1,080,000 | — | — |
| 2000-11-29 | $43.00 | $43.00 | 860,000 | — | — |
| 2000-11-28 | $41.42 | $41.42 | 260,000 | — | — |
| 2000-11-27 | $41.66 | $41.66 | 135,000 | — | — |
| 2000-11-24 | $41.82 | $41.82 | 195,000 | — | — |
| 2000-11-22 | $41.28 | $41.28 | 240,000 | — | — |
| 2000-11-21 | $41.36 | $41.36 | 420,000 | — | — |
| 2000-11-20 | $41.98 | $41.98 | 1,285,000 | — | — |
| 2000-11-17 | $42.36 | $42.36 | 835,000 | — | — |
| 2000-11-16 | $43.08 | $43.08 | 235,000 | — | — |
| 2000-11-15 | $43.54 | $43.54 | 320,000 | — | — |
| 2000-11-14 | $43.80 | $43.80 | 1,065,000 | — | — |
| 2000-11-13 | $43.16 | $43.16 | 1,170,000 | — | — |
| 2000-11-10 | $40.86 | $40.86 | 315,000 | — | — |
| 2000-11-09 | $40.64 | $40.64 | 405,000 | — | — |
| 2000-11-08 | $42.42 | $42.42 | 270,000 | — | — |
| 2000-11-07 | $42.64 | $42.64 | 585,000 | — | — |
| 2000-11-06 | $42.94 | $42.94 | 620,000 | — | — |
| 2000-11-03 | $41.90 | $41.90 | 485,000 | — | — |
| 2000-11-02 | $42.28 | $42.28 | 695,000 | — | — |
| 2000-11-01 | $42.04 | $42.04 | 470,000 | — | — |
| 2000-10-31 | $42.06 | $42.06 | 1,710,000 | — | — |
| 2000-10-30 | $41.70 | $41.70 | 1,420,000 | — | — |
| 2000-10-27 | $39.82 | $39.82 | 665,000 | — | — |
| 2000-10-26 | $39.90 | $39.90 | 355,000 | — | — |
| 2000-10-25 | $39.58 | $39.58 | 490,000 | — | — |
| 2000-10-24 | $38.68 | $38.68 | 235,000 | — | — |
| 2000-10-23 | $38.56 | $38.56 | 310,000 | — | — |
| 2000-10-20 | $39.12 | $39.12 | 290,000 | — | — |
| 2000-10-19 | $39.16 | $39.16 | 530,000 | — | — |
| 2000-10-18 | $37.70 | $37.70 | 385,000 | — | — |
| 2000-10-17 | $37.96 | $37.96 | 290,000 | — | — |
| 2000-10-16 | $37.80 | $37.80 | 465,000 | — | — |
| 2000-10-13 | $37.86 | $37.86 | 895,000 | — | — |
| 2000-10-12 | $35.68 | $35.68 | 1,110,000 | — | — |
| 2000-10-11 | $37.40 | $37.40 | 705,000 | — | — |
| 2000-10-10 | $38.60 | $38.60 | 265,000 | — | — |
| 2000-10-09 | $39.14 | $39.14 | 285,000 | — | — |
| 2000-10-06 | $38.88 | $38.88 | 135,000 | — | — |
| 2000-10-05 | $39.50 | $39.50 | 225,000 | — | — |
| 2000-10-04 | $39.38 | $39.38 | 295,000 | — | — |
| 2000-10-03 | $40.16 | $40.16 | 430,000 | — | — |
| 2000-10-02 | $41.28 | $41.28 | 950,000 | — | — |
| 2000-09-29 | $41.40 | $41.40 | 1,455,000 | — | — |
| 2000-09-28 | $39.36 | $39.36 | 620,000 | — | — |
| 2000-09-27 | $38.20 | $38.20 | 380,000 | — | — |
| 2000-09-26 | $38.08 | $38.08 | 710,000 | — | — |
| 2000-09-25 | $37.28 | $37.28 | 745,000 | — | — |
| 2000-09-22 | $36.80 | $36.80 | 715,000 | — | — |
| 2000-09-21 | $36.60 | $36.60 | 455,000 | — | — |
| 2000-09-20 | $37.06 | $37.06 | 310,000 | — | — |
| 2000-09-19 | $37.12 | $37.12 | 1,180,000 | — | — |
| 2000-09-18 | $39.08 | $39.08 | 525,000 | — | — |
| 2000-09-15 | $38.10 | $38.10 | 415,000 | — | — |
| 2000-09-14 | $38.48 | $38.48 | 285,000 | — | — |
| 2000-09-13 | $38.08 | $38.08 | 425,000 | — | — |
| 2000-09-12 | $38.22 | $38.22 | 275,000 | — | — |
| 2000-09-11 | $37.86 | $37.86 | 395,000 | — | — |
| 2000-09-08 | $38.08 | $38.08 | 655,000 | — | — |
| 2000-09-07 | $37.70 | $37.70 | 345,000 | — | — |
| 2000-09-06 | $38.20 | $38.20 | 510,000 | — | — |
| 2000-09-05 | $38.90 | $38.90 | 335,000 | — | — |
| 2000-09-01 | $39.00 | $39.00 | 310,000 | — | — |
| 2000-08-31 | $38.26 | $38.26 | 845,000 | — | — |
| 2000-08-30 | $38.20 | $38.20 | 370,000 | — | — |
| 2000-08-29 | $37.94 | $37.94 | 315,000 | — | — |
| 2000-08-28 | $38.00 | $38.00 | 350,000 | — | — |
| 2000-08-25 | $37.78 | $37.78 | 260,000 | — | — |
| 2000-08-24 | $38.44 | $38.44 | 625,000 | — | — |
| 2000-08-23 | $39.08 | $39.08 | 335,000 | — | — |
| 2000-08-22 | $39.94 | $39.94 | 280,000 | — | — |
| 2000-08-21 | $40.28 | $40.28 | 390,000 | — | — |
| 2000-08-18 | $40.32 | $40.32 | 205,000 | — | — |
| 2000-08-17 | $40.88 | $40.88 | 210,000 | — | — |
| 2000-08-16 | $40.94 | $40.94 | 270,000 | — | — |
| 2000-08-15 | $40.50 | $40.50 | 395,000 | — | — |
| 2000-08-14 | $41.06 | $41.06 | 615,000 | — | — |
| 2000-08-11 | $40.78 | $40.78 | 380,000 | — | — |
| 2000-08-10 | $40.98 | $40.98 | 335,000 | — | — |
| 2000-08-09 | $40.94 | $40.94 | 560,000 | — | — |
| 2000-08-08 | $40.66 | $40.66 | 630,000 | — | — |
| 2000-08-07 | $41.06 | $41.06 | 830,000 | — | — |
| 2000-08-04 | $41.40 | $41.40 | 1,525,000 | — | — |
| 2000-08-03 | $39.20 | $39.20 | 1,245,000 | — | — |
| 2000-08-02 | $37.90 | $37.90 | 665,000 | — | — |
| 2000-08-01 | $37.26 | $37.26 | 535,000 | — | — |
| 2000-07-31 | $36.50 | $36.50 | 295,000 | — | — |
| 2000-07-28 | $37.42 | $37.42 | 1,055,000 | — | — |
| 2000-07-27 | $38.06 | $38.06 | 670,000 | — | — |
| 2000-07-26 | $37.60 | $37.60 | 525,000 | — | — |
| 2000-07-25 | $35.68 | $35.68 | 540,000 | — | — |
| 2000-07-24 | $34.54 | $34.54 | 290,000 | — | — |
| 2000-07-21 | $35.20 | $35.20 | 660,000 | — | — |
| 2000-07-20 | $35.30 | $35.30 | 725,000 | — | — |
| 2000-07-19 | $35.98 | $35.98 | 505,000 | — | — |
| 2000-07-18 | $36.36 | $36.36 | 785,000 | — | — |
| 2000-07-17 | $36.38 | $36.38 | 395,000 | — | — |
| 2000-07-14 | $36.26 | $36.26 | 445,000 | — | — |
| 2000-07-13 | $36.14 | $36.14 | 550,000 | — | — |
| 2000-07-12 | $35.80 | $35.80 | 405,000 | — | — |
| 2000-07-11 | $35.64 | $35.64 | 950,000 | — | — |
| 2000-07-10 | $35.40 | $35.40 | 335,000 | — | — |
| 2000-07-07 | $35.20 | $35.20 | 380,000 | — | — |
| 2000-07-06 | $34.86 | $34.86 | 490,000 | — | — |
| 2000-07-05 | $35.08 | $35.08 | 445,000 | — | — |
| 2000-07-03 | $35.08 | $35.08 | 70,000 | — | — |
| 2000-06-30 | $35.20 | $35.20 | 440,000 | — | — |
| 2000-06-29 | $34.96 | $34.96 | 635,000 | — | — |
| 2000-06-28 | $34.64 | $34.64 | 800,000 | — | — |
| 2000-06-27 | $35.20 | $35.20 | 590,000 | — | — |
| 2000-06-26 | $35.80 | $35.80 | 625,000 | — | — |
| 2000-06-23 | $35.28 | $35.28 | 870,000 | — | — |
| 2000-06-22 | $35.68 | $35.68 | 845,000 | — | — |
| 2000-06-21 | $36.78 | $36.78 | 355,000 | — | — |
| 2000-06-20 | $37.06 | $37.06 | 380,000 | — | — |
| 2000-06-19 | $36.96 | $36.96 | 265,000 | — | — |
| 2000-06-16 | $36.58 | $36.58 | 465,000 | — | — |
| 2000-06-15 | $37.00 | $37.00 | 300,000 | — | — |
| 2000-06-14 | $37.48 | $37.48 | 380,000 | — | — |
| 2000-06-13 | $38.66 | $38.66 | 290,000 | — | — |
| 2000-06-12 | $38.40 | $38.40 | 190,000 | — | — |
| 2000-06-09 | $39.00 | $39.00 | 290,000 | — | — |
| 2000-06-08 | $39.12 | $39.12 | 255,000 | — | — |
| 2000-06-07 | $39.28 | $39.28 | 325,000 | — | — |
| 2000-06-06 | $38.76 | $38.76 | 230,000 | — | — |
| 2000-06-05 | $38.84 | $38.84 | 450,000 | — | — |
| 2000-06-02 | $38.52 | $38.52 | 970,000 | — | — |
| 2000-06-01 | $38.76 | $38.76 | 585,000 | — | — |
| 2000-05-31 | $37.72 | $37.72 | 290,000 | — | — |
| 2000-05-30 | $37.94 | $37.94 | 400,000 | — | — |
| 2000-05-26 | $36.58 | $36.58 | 255,000 | — | — |
| 2000-05-25 | $36.96 | $36.96 | 400,000 | — | — |
| 2000-05-24 | $36.12 | $36.12 | 665,000 | — | — |
| 2000-05-23 | $35.90 | $35.90 | 405,000 | — | — |
| 2000-05-22 | $36.52 | $36.52 | 430,000 | — | — |
| 2000-05-19 | $37.36 | $37.36 | 285,000 | — | — |
| 2000-05-18 | $37.96 | $37.96 | 290,000 | — | — |
| 2000-05-17 | $38.02 | $38.02 | 340,000 | — | — |
| 2000-05-16 | $38.50 | $38.50 | 885,000 | — | — |
| 2000-05-15 | $37.80 | $37.80 | 740,000 | — | — |
| 2000-05-12 | $35.46 | $35.46 | 325,000 | — | — |
| 2000-05-11 | $35.44 | $35.44 | 415,000 | — | — |
| 2000-05-10 | $35.04 | $35.04 | 815,000 | — | — |
| 2000-05-09 | $35.40 | $35.40 | 400,000 | — | — |
| 2000-05-08 | $36.06 | $36.06 | 140,000 | — | — |
| 2000-05-05 | $35.88 | $35.88 | 200,000 | — | — |
| 2000-05-04 | $35.52 | $35.52 | 305,000 | — | — |
| 2000-05-03 | $34.90 | $34.90 | 545,000 | — | — |
| 2000-05-02 | $34.98 | $34.98 | 700,000 | — | — |
| 2000-05-01 | $37.14 | $37.14 | 520,000 | — | — |
| 2000-04-28 | $38.32 | $38.32 | 325,000 | — | — |
| 2000-04-27 | $38.40 | $38.40 | 280,000 | — | — |
| 2000-04-26 | $38.50 | $38.50 | 275,000 | — | — |
| 2000-04-25 | $39.04 | $39.04 | 340,000 | — | — |
| 2000-04-24 | $38.80 | $38.80 | 590,000 | — | — |
| 2000-04-20 | $38.28 | $38.28 | 255,000 | — | — |
| 2000-04-19 | $37.60 | $37.60 | 465,000 | — | — |
| 2000-04-18 | $37.70 | $37.70 | 695,000 | — | — |
| 2000-04-17 | $37.18 | $37.18 | 830,000 | — | — |
| 2000-04-14 | $36.92 | $36.92 | 935,000 | — | — |
| 2000-04-13 | $37.80 | $37.80 | 940,000 | — | — |
| 2000-04-12 | $37.42 | $37.42 | 820,000 | — | — |
| 2000-04-11 | $36.08 | $36.08 | 590,000 | — | — |
| 2000-04-10 | $36.42 | $36.42 | 585,000 | — | — |
| 2000-04-07 | $36.82 | $36.82 | 605,000 | — | — |
| 2000-04-06 | $37.26 | $37.26 | 650,000 | — | — |
| 2000-04-05 | $36.76 | $36.76 | 1,090,000 | — | — |
| 2000-04-04 | $36.18 | $36.18 | 1,410,000 | — | — |
| 2000-04-03 | $35.10 | $35.10 | 770,000 | — | — |
| 2000-03-31 | $36.40 | $36.40 | 1,225,000 | — | — |
| 2000-03-30 | $34.78 | $34.78 | 1,270,000 | — | — |
| 2000-03-29 | $33.34 | $33.34 | 490,000 | — | — |
| 2000-03-28 | $33.34 | $33.34 | 665,000 | — | — |
| 2000-03-27 | $34.20 | $34.20 | 535,000 | — | — |
| 2000-03-24 | $35.98 | $35.98 | 550,000 | — | — |
| 2000-03-23 | $35.48 | $35.48 | 650,000 | — | — |
| 2000-03-22 | $36.06 | $36.06 | 845,000 | — | — |
| 2000-03-21 | $35.86 | $35.86 | 1,275,000 | — | — |
| 2000-03-20 | $33.56 | $33.56 | 935,000 | — | — |
| 2000-03-17 | $34.00 | $34.00 | 2,115,000 | — | — |
| 2000-03-16 | $34.04 | $34.04 | 2,375,000 | — | — |
| 2000-03-15 | $32.52 | $32.52 | 1,630,000 | — | — |
| 2000-03-14 | $29.10 | $29.10 | 1,010,000 | — | — |
| 2000-03-13 | $29.76 | $29.76 | 1,720,000 | — | — |
| 2000-03-10 | $27.40 | $27.40 | 2,135,000 | — | — |
| 2000-03-09 | $28.00 | $28.00 | 1,805,000 | — | — |
| 2000-03-08 | $28.78 | $28.78 | 1,010,000 | — | — |
| 2000-03-07 | $29.00 | $29.00 | 950,000 | — | — |
| 2000-03-06 | $28.90 | $28.90 | 885,000 | — | — |
| 2000-03-03 | $29.38 | $29.38 | 725,000 | — | — |
| 2000-03-02 | $29.36 | $29.36 | 715,000 | — | — |
| 2000-03-01 | $29.34 | $29.34 | 1,105,000 | — | — |
| 2000-02-29 | $28.80 | $28.80 | 1,900,000 | — | — |
| 2000-02-28 | $29.20 | $29.20 | 2,225,000 | — | — |
| 2000-02-25 | $29.80 | $29.80 | 1,770,000 | — | — |
| 2000-02-24 | $30.78 | $30.78 | 745,000 | — | — |
| 2000-02-23 | $32.32 | $32.32 | 610,000 | — | — |
| 2000-02-22 | $32.40 | $32.40 | 825,000 | — | — |
| 2000-02-18 | $33.72 | $33.72 | 1,010,000 | — | — |
| 2000-02-17 | $33.26 | $33.26 | 975,000 | — | — |
| 2000-02-16 | $33.28 | $33.28 | 2,215,000 | — | — |
| 2000-02-15 | $30.64 | $30.64 | 2,290,000 | — | — |
| 2000-02-14 | $28.48 | $28.48 | 2,715,000 | — | — |
| 2000-02-11 | $30.14 | $30.14 | 2,525,000 | — | — |
| 2000-02-10 | $30.96 | $30.96 | 2,220,000 | — | — |
| 2000-02-09 | $31.76 | $31.76 | 1,760,000 | — | — |
| 2000-02-08 | $32.70 | $32.70 | 1,035,000 | — | — |
| 2000-02-07 | $33.28 | $33.28 | 770,000 | — | — |
| 2000-02-04 | $33.10 | $33.10 | 620,000 | — | — |
| 2000-02-03 | $33.40 | $33.40 | 600,000 | — | — |
| 2000-02-02 | $32.80 | $32.80 | 1,040,000 | — | — |
| 2000-02-01 | $33.50 | $33.50 | 525,000 | — | — |
| 2000-01-31 | $32.92 | $32.92 | 1,120,000 | — | — |
| 2000-01-28 | $33.20 | $33.20 | 985,000 | — | — |
| 2000-01-27 | $33.92 | $33.92 | 470,000 | — | — |
| 2000-01-26 | $34.14 | $34.14 | 530,000 | — | — |
| 2000-01-25 | $34.06 | $34.06 | 625,000 | — | — |
| 2000-01-24 | $34.00 | $34.00 | 660,000 | — | — |
| 2000-01-21 | $34.22 | $34.22 | 710,000 | — | — |
| 2000-01-20 | $34.00 | $34.00 | 815,000 | — | — |
| 2000-01-19 | $34.18 | $34.18 | 885,000 | — | — |
| 2000-01-18 | $34.00 | $34.00 | 1,375,000 | — | — |
| 2000-01-14 | $34.02 | $34.02 | 1,345,000 | — | — |
| 2000-01-13 | $35.20 | $35.20 | 615,000 | — | — |
| 2000-01-12 | $34.90 | $34.90 | 515,000 | — | — |
| 2000-01-11 | $35.58 | $35.58 | 725,000 | — | — |
| 2000-01-10 | $36.26 | $36.26 | 1,010,000 | — | — |
| 2000-01-07 | $36.40 | $36.40 | 1,000,000 | — | — |
| 2000-01-06 | $36.08 | $36.08 | 915,000 | — | — |
| 2000-01-05 | $34.64 | $34.64 | 995,000 | — | — |
| 2000-01-04 | $34.08 | $34.08 | 1,380,000 | — | — |
| 2000-01-03 | $35.30 | $35.30 | 875,000 | — | — |