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
- 1998-10-06 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 | $39.88 | $41.91 | 9,750 | — | — |
| 2000-12-28 | $40.88 | $42.96 | 6,750 | — | — |
| 2000-12-27 | $39.50 | $41.52 | 2,750 | — | — |
| 2000-12-26 | $37.38 | $39.28 | 3,750 | — | — |
| 2000-12-22 | $37.06 | $38.96 | 2,100 | — | — |
| 2000-12-21 | $36.13 | $37.97 | 6,600 | — | — |
| 2000-12-20 | $36.88 | $38.76 | 1,350 | — | — |
| 2000-12-19 | $37.00 | $38.89 | 6,900 | — | — |
| 2000-12-18 | $35.50 | $37.31 | 550 | — | — |
| 2000-12-15 | $36.13 | $37.97 | 4,100 | — | — |
| 2000-12-14 | $36.75 | $38.63 | 900 | — | — |
| 2000-12-13 | $36.75 | $38.63 | 500 | — | — |
| 2000-12-12 | $36.88 | $38.76 | 300 | — | — |
| 2000-12-11 | $36.88 | $38.76 | 1,450 | — | — |
| 2000-12-08 | $36.75 | $38.63 | 1,800 | — | — |
| 2000-12-07 | $36.63 | $38.50 | 2,300 | — | — |
| 2000-12-06 | $35.38 | $37.18 | 500 | — | — |
| 2000-12-05 | $35.75 | $37.58 | 950 | — | — |
| 2000-12-04 | $35.50 | $37.31 | 4,300 | — | — |
| 2000-12-01 | $37.50 | $39.42 | 2,050 | — | — |
| 2000-11-30 | $37.00 | $38.89 | 17,850 | — | — |
| 2000-11-29 | $35.84 | $37.67 | 0 | — | — |
| 2000-11-28 | $35.84 | $37.67 | 50 | — | — |
| 2000-11-27 | $35.00 | $36.79 | 900 | — | — |
| 2000-11-24 | $35.75 | $37.58 | 1,800 | — | — |
| 2000-11-22 | $35.72 | $37.54 | 150 | — | — |
| 2000-11-21 | $35.75 | $37.58 | 150 | — | — |
| 2000-11-20 | $36.00 | $37.84 | 150 | — | — |
| 2000-11-17 | $36.13 | $37.97 | 1,950 | — | — |
| 2000-11-16 | $37.00 | $38.89 | 0 | — | — |
| 2000-11-15 | $37.00 | $38.89 | 400 | — | — |
| 2000-11-14 | $36.50 | $38.36 | 500 | — | — |
| 2000-11-13 | $37.13 | $39.02 | 1,250 | — | — |
| 2000-11-10 | $35.38 | $37.18 | 2,600 | — | — |
| 2000-11-09 | $36.88 | $38.76 | 100 | — | — |
| 2000-11-08 | $37.50 | $39.42 | 650 | — | — |
| 2000-11-07 | $36.88 | $38.76 | 300 | — | — |
| 2000-11-06 | $34.75 | $36.52 | 1,300 | — | — |
| 2000-11-03 | $36.63 | $38.50 | 2,400 | — | — |
| 2000-11-02 | $34.66 | $36.43 | 0 | — | — |
| 2000-11-01 | $34.66 | $36.43 | 350 | — | — |
| 2000-10-31 | $36.63 | $38.50 | 350 | — | — |
| 2000-10-30 | $35.25 | $37.05 | 6,600 | — | — |
| 2000-10-27 | $36.50 | $38.36 | 1,550 | — | — |
| 2000-10-26 | $36.50 | $38.36 | 150 | — | — |
| 2000-10-25 | $37.00 | $38.89 | 1,200 | — | — |
| 2000-10-24 | $37.63 | $39.55 | 2,250 | — | — |
| 2000-10-23 | $36.75 | $38.63 | 0 | — | — |
| 2000-10-20 | $36.75 | $38.63 | 3,000 | — | — |
| 2000-10-19 | $36.50 | $38.36 | 2,050 | — | — |
| 2000-10-18 | $35.63 | $37.44 | 600 | — | — |
| 2000-10-17 | $35.50 | $37.31 | 550 | — | — |
| 2000-10-16 | $36.50 | $38.36 | 100 | — | — |
| 2000-10-13 | $36.38 | $38.23 | 150 | — | — |
| 2000-10-12 | $36.34 | $37.95 | 150 | — | — |
| 2000-10-11 | $37.25 | $38.89 | 600 | — | — |
| 2000-10-10 | $37.13 | $38.76 | 50 | — | — |
| 2000-10-09 | $35.66 | $37.23 | 50 | — | — |
| 2000-10-06 | $36.75 | $38.37 | 500 | — | — |
| 2000-10-05 | $37.00 | $38.63 | 5,300 | — | — |
| 2000-10-04 | $36.00 | $37.59 | 1,100 | — | — |
| 2000-10-03 | $36.50 | $38.11 | 450 | — | — |
| 2000-10-02 | $36.25 | $37.85 | 2,250 | — | — |
| 2000-09-29 | $37.00 | $38.63 | 1,700 | — | — |
| 2000-09-28 | $37.00 | $38.63 | 3,200 | — | — |
| 2000-09-27 | $36.88 | $38.50 | 100 | — | — |
| 2000-09-26 | $36.13 | $37.72 | 0 | — | — |
| 2000-09-25 | $36.13 | $37.72 | 0 | — | — |
| 2000-09-22 | $36.13 | $37.72 | 100 | — | — |
| 2000-09-21 | $36.50 | $38.11 | 1,750 | — | — |
| 2000-09-20 | $35.75 | $37.33 | 0 | — | — |
| 2000-09-19 | $35.75 | $37.33 | 850 | — | — |
| 2000-09-18 | $36.63 | $38.24 | 650 | — | — |
| 2000-09-15 | $36.75 | $38.37 | 2,900 | — | — |
| 2000-09-14 | $36.50 | $38.11 | 950 | — | — |
| 2000-09-13 | $36.75 | $38.37 | 0 | — | — |
| 2000-09-12 | $36.75 | $38.37 | 200 | — | — |
| 2000-09-11 | $36.13 | $37.72 | 0 | — | — |
| 2000-09-08 | $36.13 | $37.72 | 950 | — | — |
| 2000-09-07 | $36.50 | $38.11 | 3,350 | — | — |
| 2000-09-06 | $37.00 | $38.63 | 1,300 | — | — |
| 2000-09-05 | $36.38 | $37.98 | 1,400 | — | — |
| 2000-09-01 | $36.38 | $37.98 | 550 | — | — |
| 2000-08-31 | $37.00 | $38.63 | 1,650 | — | — |
| 2000-08-30 | $37.63 | $39.29 | 100 | — | — |
| 2000-08-29 | $37.63 | $39.29 | 250 | — | — |
| 2000-08-28 | $37.63 | $39.29 | 0 | — | — |
| 2000-08-25 | $37.63 | $39.29 | 600 | — | — |
| 2000-08-24 | $36.50 | $38.11 | 0 | — | — |
| 2000-08-23 | $36.50 | $38.11 | 400 | — | — |
| 2000-08-22 | $37.25 | $38.89 | 150 | — | — |
| 2000-08-21 | $37.38 | $39.02 | 7,800 | — | — |
| 2000-08-18 | $38.50 | $40.20 | 900 | — | — |
| 2000-08-17 | $37.25 | $38.89 | 50 | — | — |
| 2000-08-16 | $38.00 | $39.68 | 0 | — | — |
| 2000-08-15 | $38.00 | $39.68 | 1,200 | — | — |
| 2000-08-14 | $36.75 | $38.37 | 5,100 | — | — |
| 2000-08-11 | $36.38 | $37.98 | 1,650 | — | — |
| 2000-08-10 | $36.25 | $37.85 | 1,950 | — | — |
| 2000-08-09 | $36.13 | $37.72 | 50 | — | — |
| 2000-08-08 | $36.63 | $38.24 | 50 | — | — |
| 2000-08-07 | $37.00 | $38.63 | 500 | — | — |
| 2000-08-04 | $36.50 | $38.11 | 8,300 | — | — |
| 2000-08-03 | $38.00 | $39.68 | 350 | — | — |
| 2000-08-02 | $37.38 | $39.02 | 0 | — | — |
| 2000-08-01 | $37.38 | $39.02 | 150 | — | — |
| 2000-07-31 | $40.00 | $41.77 | 1,350 | — | — |
| 2000-07-28 | $36.50 | $38.11 | 1,150 | — | — |
| 2000-07-27 | $35.88 | $37.46 | 850 | — | — |
| 2000-07-26 | $35.88 | $37.46 | 200 | — | — |
| 2000-07-25 | $35.81 | $37.39 | 200 | — | — |
| 2000-07-24 | $36.13 | $37.72 | 9,700 | — | — |
| 2000-07-21 | $38.50 | $40.20 | 1,850 | — | — |
| 2000-07-20 | $37.25 | $38.89 | 13,300 | — | — |
| 2000-07-19 | $38.25 | $39.94 | 200 | — | — |
| 2000-07-18 | $39.00 | $40.72 | 400 | — | — |
| 2000-07-17 | $38.75 | $40.46 | 750 | — | — |
| 2000-07-14 | $38.50 | $40.20 | 3,000 | — | — |
| 2000-07-13 | $39.50 | $40.99 | 2,950 | — | — |
| 2000-07-12 | $39.75 | $41.25 | 8,450 | — | — |
| 2000-07-11 | $40.00 | $41.51 | 2,950 | — | — |
| 2000-07-10 | $39.75 | $41.25 | 4,900 | — | — |
| 2000-07-07 | $45.00 | $46.70 | 73,050 | — | — |
| 2000-07-06 | $37.50 | $38.92 | 3,600 | — | — |
| 2000-07-05 | $38.00 | $39.44 | 3,600 | — | — |
| 2000-07-03 | $35.25 | $36.58 | 17,350 | — | — |
| 2000-06-30 | $32.88 | $34.12 | 39,950 | — | — |
| 2000-06-29 | $38.00 | $39.44 | 5,850 | — | — |
| 2000-06-28 | $36.63 | $38.01 | 7,650 | — | — |
| 2000-06-27 | $37.25 | $38.66 | 1,250 | — | — |
| 2000-06-26 | $39.19 | $40.67 | 3,850 | — | — |
| 2000-06-23 | $38.75 | $40.21 | 4,750 | — | — |
| 2000-06-22 | $38.00 | $39.44 | 1,400 | — | — |
| 2000-06-21 | $36.81 | $38.20 | 1,300 | — | — |
| 2000-06-20 | $36.38 | $37.75 | 4,200 | — | — |
| 2000-06-19 | $36.66 | $38.04 | 1,950 | — | — |
| 2000-06-16 | $37.38 | $38.79 | 8,300 | — | — |
| 2000-06-15 | $37.00 | $38.40 | 3,700 | — | — |
| 2000-06-14 | $38.25 | $39.70 | 2,000 | — | — |
| 2000-06-13 | $40.00 | $41.51 | 3,150 | — | — |
| 2000-06-12 | $39.63 | $41.12 | 600 | — | — |
| 2000-06-09 | $38.75 | $40.21 | 1,050 | — | — |
| 2000-06-08 | $38.75 | $40.21 | 2,500 | — | — |
| 2000-06-07 | $38.75 | $40.21 | 150 | — | — |
| 2000-06-06 | $39.00 | $40.47 | 750 | — | — |
| 2000-06-05 | $38.63 | $40.08 | 550 | — | — |
| 2000-06-02 | $39.00 | $40.47 | 1,300 | — | — |
| 2000-06-01 | $40.00 | $41.51 | 0 | — | — |
| 2000-05-31 | $40.00 | $41.51 | 2,250 | — | — |
| 2000-05-30 | $39.88 | $41.38 | 2,100 | — | — |
| 2000-05-26 | $40.00 | $41.51 | 2,350 | — | — |
| 2000-05-25 | $39.00 | $40.47 | 650 | — | — |
| 2000-05-24 | $38.00 | $39.44 | 1,000 | — | — |
| 2000-05-23 | $37.75 | $39.18 | 700 | — | — |
| 2000-05-22 | $39.25 | $40.73 | 1,250 | — | — |
| 2000-05-19 | $38.00 | $39.44 | 4,150 | — | — |
| 2000-05-18 | $37.63 | $39.05 | 3,400 | — | — |
| 2000-05-17 | $37.75 | $39.18 | 700 | — | — |
| 2000-05-16 | $38.00 | $39.44 | 6,100 | — | — |
| 2000-05-15 | $38.00 | $39.44 | 8,100 | — | — |
| 2000-05-12 | $38.88 | $40.34 | 1,500 | — | — |
| 2000-05-11 | $38.00 | $39.44 | 0 | — | — |
| 2000-05-10 | $38.00 | $39.44 | 950 | — | — |
| 2000-05-09 | $38.38 | $39.83 | 4,750 | — | — |
| 2000-05-08 | $39.38 | $40.86 | 150 | — | — |
| 2000-05-05 | $40.00 | $41.51 | 500 | — | — |
| 2000-05-04 | $40.00 | $41.51 | 250 | — | — |
| 2000-05-03 | $39.38 | $40.86 | 1,700 | — | — |
| 2000-05-02 | $39.38 | $40.86 | 1,250 | — | — |
| 2000-05-01 | $41.00 | $42.55 | 2,300 | — | — |
| 2000-04-28 | $38.50 | $39.95 | 7,250 | — | — |
| 2000-04-27 | $38.00 | $39.44 | 450 | — | — |
| 2000-04-26 | $40.00 | $41.51 | 1,700 | — | — |
| 2000-04-25 | $42.00 | $43.59 | 3,000 | — | — |
| 2000-04-24 | $41.00 | $42.55 | 1,950 | — | — |
| 2000-04-20 | $41.00 | $42.55 | 2,150 | — | — |
| 2000-04-19 | $41.75 | $43.33 | 1,050 | — | — |
| 2000-04-18 | $40.75 | $42.29 | 1,800 | — | — |
| 2000-04-17 | $38.00 | $39.44 | 2,050 | — | — |
| 2000-04-14 | $40.25 | $41.77 | 2,250 | — | — |
| 2000-04-13 | $40.00 | $41.26 | 6,600 | — | — |
| 2000-04-12 | $40.00 | $41.26 | 350 | — | — |
| 2000-04-11 | $38.75 | $39.97 | 300 | — | — |
| 2000-04-10 | $38.75 | $39.97 | 200 | — | — |
| 2000-04-07 | $38.75 | $39.97 | 950 | — | — |
| 2000-04-06 | $40.00 | $41.26 | 950 | — | — |
| 2000-04-05 | $41.75 | $43.07 | 50 | — | — |
| 2000-04-04 | $38.38 | $39.59 | 250 | — | — |
| 2000-04-03 | $41.75 | $43.07 | 3,600 | — | — |
| 2000-03-31 | $40.13 | $41.39 | 0 | — | — |
| 2000-03-30 | $40.13 | $41.39 | 1,100 | — | — |
| 2000-03-29 | $39.25 | $40.49 | 1,050 | — | — |
| 2000-03-28 | $40.00 | $41.26 | 50 | — | — |
| 2000-03-27 | $40.00 | $41.26 | 100 | — | — |
| 2000-03-24 | $39.50 | $40.75 | 100 | — | — |
| 2000-03-23 | $41.50 | $42.81 | 2,500 | — | — |
| 2000-03-22 | $41.44 | $42.75 | 650 | — | — |
| 2000-03-21 | $41.00 | $42.29 | 0 | — | — |
| 2000-03-20 | $41.00 | $42.29 | 600 | — | — |
| 2000-03-17 | $40.50 | $41.78 | 1,250 | — | — |
| 2000-03-16 | $42.25 | $43.58 | 8,900 | — | — |
| 2000-03-15 | $37.00 | $38.17 | 1,750 | — | — |
| 2000-03-14 | $38.75 | $39.97 | 1,400 | — | — |
| 2000-03-13 | $39.25 | $40.49 | 2,500 | — | — |
| 2000-03-10 | $38.88 | $40.10 | 100 | — | — |
| 2000-03-09 | $39.63 | $40.88 | 2,200 | — | — |
| 2000-03-08 | $40.75 | $42.04 | 0 | — | — |
| 2000-03-07 | $40.75 | $42.04 | 0 | — | — |
| 2000-03-06 | $40.75 | $42.04 | 350 | — | — |
| 2000-03-03 | $40.25 | $41.52 | 100 | — | — |
| 2000-03-02 | $38.53 | $39.75 | 3,550 | — | — |
| 2000-03-01 | $39.50 | $40.75 | 1,500 | — | — |
| 2000-02-29 | $37.88 | $39.07 | 150 | — | — |
| 2000-02-28 | $37.81 | $39.01 | 2,150 | — | — |
| 2000-02-25 | $38.50 | $39.72 | 3,900 | — | — |
| 2000-02-24 | $38.75 | $39.97 | 0 | — | — |
| 2000-02-23 | $38.75 | $39.97 | 550 | — | — |
| 2000-02-22 | $38.75 | $39.97 | 14,050 | — | — |
| 2000-02-18 | $39.00 | $40.23 | 550 | — | — |
| 2000-02-17 | $39.00 | $40.23 | 850 | — | — |
| 2000-02-16 | $39.13 | $40.36 | 3,500 | — | — |
| 2000-02-15 | $40.13 | $41.39 | 700 | — | — |
| 2000-02-14 | $40.75 | $42.04 | 400 | — | — |
| 2000-02-11 | $40.50 | $41.78 | 2,100 | — | — |
| 2000-02-10 | $40.50 | $41.78 | 3,050 | — | — |
| 2000-02-09 | $39.75 | $41.00 | 1,850 | — | — |
| 2000-02-08 | $39.75 | $41.00 | 1,200 | — | — |
| 2000-02-07 | $41.00 | $42.29 | 1,050 | — | — |
| 2000-02-04 | $41.25 | $42.55 | 400 | — | — |
| 2000-02-03 | $40.25 | $41.52 | 400 | — | — |
| 2000-02-02 | $40.00 | $41.26 | 1,700 | — | — |
| 2000-02-01 | $41.38 | $42.68 | 2,300 | — | — |
| 2000-01-31 | $42.00 | $43.33 | 1,300 | — | — |
| 2000-01-28 | $42.88 | $44.23 | 1,650 | — | — |
| 2000-01-27 | $42.13 | $43.45 | 50 | — | — |
| 2000-01-26 | $44.50 | $45.90 | 2,400 | — | — |
| 2000-01-25 | $42.63 | $43.97 | 1,850 | — | — |
| 2000-01-24 | $44.00 | $45.39 | 2,850 | — | — |
| 2000-01-21 | $44.50 | $45.90 | 3,500 | — | — |
| 2000-01-20 | $44.50 | $45.90 | 1,700 | — | — |
| 2000-01-19 | $46.00 | $47.45 | 450 | — | — |
| 2000-01-18 | $46.00 | $47.45 | 3,000 | — | — |
| 2000-01-14 | $43.00 | $44.36 | 2,850 | — | — |
| 2000-01-13 | $43.00 | $44.36 | 2,100 | — | — |
| 2000-01-12 | $43.00 | $44.11 | 250 | — | — |
| 2000-01-11 | $43.00 | $44.11 | 2,750 | — | — |
| 2000-01-10 | $44.13 | $45.26 | 1,650 | — | — |
| 2000-01-07 | $44.00 | $45.14 | 800 | — | — |
| 2000-01-06 | $44.13 | $45.26 | 1,300 | — | — |
| 2000-01-05 | $44.00 | $45.14 | 2,550 | — | — |
| 2000-01-04 | $44.50 | $45.65 | 600 | — | — |
| 2000-01-03 | $45.25 | $46.42 | 24,750 | — | — |