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
- 1997-06-18 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 | $43.50 | $52.47 | 282,800 | — | — |
| 2000-12-28 | $44.75 | $53.97 | 173,100 | — | — |
| 2000-12-27 | $44.19 | $53.30 | 220,700 | — | — |
| 2000-12-26 | $44.31 | $52.81 | 44,600 | — | — |
| 2000-12-22 | $44.38 | $52.88 | 72,800 | — | — |
| 2000-12-21 | $44.63 | $53.18 | 206,200 | — | — |
| 2000-12-20 | $44.38 | $52.88 | 135,100 | — | — |
| 2000-12-19 | $44.63 | $53.18 | 252,000 | — | — |
| 2000-12-18 | $44.38 | $52.88 | 159,500 | — | — |
| 2000-12-15 | $43.88 | $52.29 | 234,300 | — | — |
| 2000-12-14 | $43.38 | $51.69 | 151,000 | — | — |
| 2000-12-13 | $43.50 | $51.84 | 195,800 | — | — |
| 2000-12-12 | $42.88 | $51.09 | 115,700 | — | — |
| 2000-12-11 | $43.25 | $51.54 | 227,600 | — | — |
| 2000-12-08 | $42.38 | $50.50 | 406,600 | — | — |
| 2000-12-07 | $41.94 | $49.98 | 312,100 | — | — |
| 2000-12-06 | $42.00 | $50.05 | 196,200 | — | — |
| 2000-12-05 | $42.19 | $50.27 | 253,500 | — | — |
| 2000-12-04 | $41.75 | $49.75 | 295,900 | — | — |
| 2000-12-01 | $41.69 | $49.68 | 248,100 | — | — |
| 2000-11-30 | $42.44 | $50.57 | 208,000 | — | — |
| 2000-11-29 | $41.75 | $49.75 | 150,100 | — | — |
| 2000-11-28 | $41.44 | $49.38 | 379,600 | — | — |
| 2000-11-27 | $41.44 | $49.38 | 215,500 | — | — |
| 2000-11-24 | $41.31 | $49.23 | 67,600 | — | — |
| 2000-11-22 | $41.19 | $49.08 | 449,700 | — | — |
| 2000-11-21 | $41.44 | $49.38 | 277,900 | — | — |
| 2000-11-20 | $41.00 | $48.86 | 156,000 | — | — |
| 2000-11-17 | $41.06 | $48.93 | 115,000 | — | — |
| 2000-11-16 | $41.00 | $48.86 | 212,000 | — | — |
| 2000-11-15 | $41.06 | $48.93 | 197,100 | — | — |
| 2000-11-14 | $40.88 | $48.71 | 515,000 | — | — |
| 2000-11-13 | $40.56 | $48.34 | 428,500 | — | — |
| 2000-11-10 | $40.38 | $48.11 | 230,100 | — | — |
| 2000-11-09 | $40.56 | $48.34 | 560,800 | — | — |
| 2000-11-08 | $40.44 | $48.19 | 224,200 | — | — |
| 2000-11-07 | $40.31 | $48.04 | 351,400 | — | — |
| 2000-11-06 | $40.56 | $48.34 | 392,800 | — | — |
| 2000-11-03 | $40.81 | $48.64 | 167,900 | — | — |
| 2000-11-02 | $40.81 | $48.64 | 468,100 | — | — |
| 2000-11-01 | $41.00 | $48.86 | 543,100 | — | — |
| 2000-10-31 | $40.50 | $48.26 | 487,000 | — | — |
| 2000-10-30 | $41.00 | $48.86 | 679,200 | — | — |
| 2000-10-27 | $41.06 | $48.93 | 1,176,300 | — | — |
| 2000-10-26 | $40.06 | $47.74 | 4,215,600 | — | — |
| 2000-10-25 | $39.06 | $46.55 | 322,800 | — | — |
| 2000-10-24 | $38.88 | $46.33 | 292,700 | — | — |
| 2000-10-23 | $39.75 | $47.37 | 162,800 | — | — |
| 2000-10-20 | $40.06 | $47.74 | 89,800 | — | — |
| 2000-10-19 | $40.00 | $47.67 | 80,500 | — | — |
| 2000-10-18 | $39.75 | $47.37 | 168,400 | — | — |
| 2000-10-17 | $39.81 | $47.44 | 101,500 | — | — |
| 2000-10-16 | $40.19 | $47.89 | 176,300 | — | — |
| 2000-10-13 | $39.50 | $47.07 | 322,300 | — | — |
| 2000-10-12 | $39.75 | $47.37 | 212,100 | — | — |
| 2000-10-11 | $39.63 | $47.22 | 587,500 | — | — |
| 2000-10-10 | $41.00 | $48.86 | 52,100 | — | — |
| 2000-10-09 | $40.75 | $48.56 | 131,900 | — | — |
| 2000-10-06 | $40.88 | $48.71 | 374,400 | — | — |
| 2000-10-05 | $40.88 | $48.71 | 495,900 | — | — |
| 2000-10-04 | $40.63 | $48.41 | 569,200 | — | — |
| 2000-10-03 | $41.50 | $49.46 | 153,400 | — | — |
| 2000-10-02 | $41.88 | $49.90 | 171,100 | — | — |
| 2000-09-29 | $42.94 | $51.17 | 193,700 | — | — |
| 2000-09-28 | $43.25 | $51.54 | 133,200 | — | — |
| 2000-09-27 | $42.81 | $51.02 | 108,500 | — | — |
| 2000-09-26 | $42.56 | $50.09 | 64,000 | — | — |
| 2000-09-25 | $42.56 | $50.09 | 52,200 | — | — |
| 2000-09-22 | $42.88 | $50.46 | 155,100 | — | — |
| 2000-09-21 | $42.75 | $50.31 | 81,600 | — | — |
| 2000-09-20 | $42.63 | $50.16 | 60,300 | — | — |
| 2000-09-19 | $42.25 | $49.72 | 198,100 | — | — |
| 2000-09-18 | $41.50 | $48.84 | 105,500 | — | — |
| 2000-09-15 | $42.56 | $50.09 | 49,800 | — | — |
| 2000-09-14 | $42.81 | $50.38 | 122,000 | — | — |
| 2000-09-13 | $42.50 | $50.02 | 104,900 | — | — |
| 2000-09-12 | $43.25 | $50.90 | 186,000 | — | — |
| 2000-09-11 | $42.13 | $49.58 | 141,400 | — | — |
| 2000-09-08 | $41.81 | $49.21 | 366,600 | — | — |
| 2000-09-07 | $40.50 | $47.66 | 134,200 | — | — |
| 2000-09-06 | $40.31 | $47.44 | 207,900 | — | — |
| 2000-09-05 | $40.06 | $47.15 | 291,500 | — | — |
| 2000-09-01 | $40.31 | $47.44 | 89,200 | — | — |
| 2000-08-31 | $40.44 | $47.59 | 71,700 | — | — |
| 2000-08-30 | $40.31 | $47.44 | 150,400 | — | — |
| 2000-08-29 | $40.44 | $47.59 | 181,900 | — | — |
| 2000-08-28 | $40.88 | $48.10 | 127,600 | — | — |
| 2000-08-25 | $40.63 | $47.81 | 272,800 | — | — |
| 2000-08-24 | $40.81 | $48.03 | 330,600 | — | — |
| 2000-08-23 | $41.19 | $48.47 | 308,300 | — | — |
| 2000-08-22 | $42.31 | $49.80 | 138,400 | — | — |
| 2000-08-21 | $42.41 | $49.91 | 158,800 | — | — |
| 2000-08-18 | $42.53 | $50.05 | 137,100 | — | — |
| 2000-08-17 | $42.84 | $50.42 | 93,100 | — | — |
| 2000-08-16 | $42.63 | $50.16 | 61,300 | — | — |
| 2000-08-15 | $42.25 | $49.72 | 48,100 | — | — |
| 2000-08-14 | $42.16 | $49.61 | 128,100 | — | — |
| 2000-08-11 | $42.44 | $49.94 | 44,300 | — | — |
| 2000-08-10 | $42.56 | $50.09 | 215,700 | — | — |
| 2000-08-09 | $42.50 | $50.02 | 191,400 | — | — |
| 2000-08-08 | $42.25 | $49.72 | 208,500 | — | — |
| 2000-08-07 | $41.97 | $49.39 | 180,200 | — | — |
| 2000-08-04 | $42.03 | $49.46 | 426,900 | — | — |
| 2000-08-03 | $41.91 | $49.32 | 247,400 | — | — |
| 2000-08-02 | $41.47 | $48.80 | 217,400 | — | — |
| 2000-08-01 | $41.84 | $49.24 | 302,400 | — | — |
| 2000-07-31 | $41.47 | $48.80 | 253,800 | — | — |
| 2000-07-28 | $41.66 | $49.02 | 379,000 | — | — |
| 2000-07-27 | $41.47 | $48.80 | 378,900 | — | — |
| 2000-07-26 | $40.22 | $47.33 | 397,500 | — | — |
| 2000-07-25 | $39.28 | $46.23 | 415,900 | — | — |
| 2000-07-24 | $38.81 | $45.68 | 494,100 | — | — |
| 2000-07-21 | $38.13 | $44.87 | 266,000 | — | — |
| 2000-07-20 | $37.88 | $44.57 | 257,900 | — | — |
| 2000-07-19 | $37.56 | $44.21 | 89,200 | — | — |
| 2000-07-18 | $37.75 | $44.43 | 69,600 | — | — |
| 2000-07-17 | $37.81 | $44.50 | 75,300 | — | — |
| 2000-07-14 | $37.75 | $44.43 | 77,000 | — | — |
| 2000-07-13 | $37.88 | $44.57 | 130,000 | — | — |
| 2000-07-12 | $37.94 | $44.65 | 100,800 | — | — |
| 2000-07-11 | $37.94 | $44.65 | 77,600 | — | — |
| 2000-07-10 | $38.00 | $44.72 | 112,800 | — | — |
| 2000-07-07 | $38.00 | $44.72 | 567,600 | — | — |
| 2000-07-06 | $38.19 | $44.94 | 336,400 | — | — |
| 2000-07-05 | $38.63 | $45.46 | 299,400 | — | — |
| 2000-07-03 | $38.72 | $45.57 | 44,000 | — | — |
| 2000-06-30 | $38.63 | $45.46 | 340,300 | — | — |
| 2000-06-29 | $38.97 | $45.86 | 202,700 | — | — |
| 2000-06-28 | $38.00 | $44.72 | 1,302,200 | — | — |
| 2000-06-27 | $38.19 | $44.32 | 176,100 | — | — |
| 2000-06-26 | $37.44 | $43.45 | 161,900 | — | — |
| 2000-06-23 | $37.31 | $43.30 | 86,100 | — | — |
| 2000-06-22 | $37.13 | $43.08 | 82,800 | — | — |
| 2000-06-21 | $37.50 | $43.52 | 98,100 | — | — |
| 2000-06-20 | $37.88 | $43.96 | 100,000 | — | — |
| 2000-06-19 | $37.06 | $43.01 | 60,100 | — | — |
| 2000-06-16 | $37.06 | $43.01 | 276,000 | — | — |
| 2000-06-15 | $37.13 | $43.08 | 197,400 | — | — |
| 2000-06-14 | $37.69 | $43.74 | 195,400 | — | — |
| 2000-06-13 | $36.69 | $42.58 | 114,000 | — | — |
| 2000-06-12 | $36.59 | $42.47 | 208,200 | — | — |
| 2000-06-09 | $36.31 | $42.14 | 66,200 | — | — |
| 2000-06-08 | $36.50 | $42.36 | 105,300 | — | — |
| 2000-06-07 | $36.13 | $41.92 | 82,300 | — | — |
| 2000-06-06 | $35.56 | $41.27 | 79,500 | — | — |
| 2000-06-05 | $35.25 | $40.91 | 89,300 | — | — |
| 2000-06-02 | $35.44 | $41.13 | 123,300 | — | — |
| 2000-06-01 | $34.88 | $40.47 | 223,700 | — | — |
| 2000-05-31 | $34.94 | $40.55 | 175,800 | — | — |
| 2000-05-30 | $35.00 | $40.62 | 237,700 | — | — |
| 2000-05-26 | $35.44 | $41.13 | 128,800 | — | — |
| 2000-05-25 | $35.44 | $41.13 | 109,100 | — | — |
| 2000-05-24 | $35.63 | $41.34 | 233,100 | — | — |
| 2000-05-23 | $36.19 | $42.00 | 90,800 | — | — |
| 2000-05-22 | $36.38 | $42.21 | 158,100 | — | — |
| 2000-05-19 | $36.56 | $42.43 | 71,300 | — | — |
| 2000-05-18 | $36.38 | $42.21 | 126,300 | — | — |
| 2000-05-17 | $36.44 | $42.29 | 167,100 | — | — |
| 2000-05-16 | $36.19 | $42.00 | 154,500 | — | — |
| 2000-05-15 | $36.25 | $42.07 | 389,400 | — | — |
| 2000-05-12 | $36.63 | $42.50 | 128,700 | — | — |
| 2000-05-11 | $36.44 | $42.29 | 138,100 | — | — |
| 2000-05-10 | $36.31 | $42.14 | 136,700 | — | — |
| 2000-05-09 | $36.38 | $42.21 | 315,900 | — | — |
| 2000-05-08 | $36.31 | $42.14 | 181,500 | — | — |
| 2000-05-05 | $36.13 | $41.92 | 266,000 | — | — |
| 2000-05-04 | $36.00 | $41.78 | 258,500 | — | — |
| 2000-05-03 | $36.00 | $41.78 | 349,500 | — | — |
| 2000-05-02 | $36.19 | $42.00 | 558,200 | — | — |
| 2000-05-01 | $35.38 | $41.05 | 259,100 | — | — |
| 2000-04-28 | $34.88 | $40.47 | 189,400 | — | — |
| 2000-04-27 | $35.00 | $40.62 | 112,500 | — | — |
| 2000-04-26 | $35.00 | $40.62 | 349,100 | — | — |
| 2000-04-25 | $34.31 | $39.82 | 161,800 | — | — |
| 2000-04-24 | $34.38 | $39.89 | 115,100 | — | — |
| 2000-04-20 | $34.19 | $39.68 | 52,700 | — | — |
| 2000-04-19 | $34.19 | $39.68 | 185,500 | — | — |
| 2000-04-18 | $34.13 | $39.60 | 141,200 | — | — |
| 2000-04-17 | $34.00 | $39.46 | 139,400 | — | — |
| 2000-04-14 | $34.00 | $39.46 | 185,600 | — | — |
| 2000-04-13 | $34.38 | $39.89 | 325,400 | — | — |
| 2000-04-12 | $34.50 | $40.04 | 141,900 | — | — |
| 2000-04-11 | $34.31 | $39.82 | 125,100 | — | — |
| 2000-04-10 | $34.44 | $39.97 | 91,000 | — | — |
| 2000-04-07 | $34.25 | $39.75 | 180,000 | — | — |
| 2000-04-06 | $34.13 | $39.60 | 224,400 | — | — |
| 2000-04-05 | $32.44 | $37.64 | 243,100 | — | — |
| 2000-04-04 | $32.00 | $37.14 | 324,600 | — | — |
| 2000-04-03 | $31.75 | $36.85 | 272,400 | — | — |
| 2000-03-31 | $31.81 | $36.92 | 156,600 | — | — |
| 2000-03-30 | $31.50 | $36.56 | 218,000 | — | — |
| 2000-03-29 | $31.25 | $36.27 | 34,700 | — | — |
| 2000-03-28 | $31.44 | $35.96 | 188,000 | — | — |
| 2000-03-27 | $31.31 | $35.82 | 87,100 | — | — |
| 2000-03-24 | $31.25 | $35.75 | 119,900 | — | — |
| 2000-03-23 | $31.25 | $35.75 | 142,700 | — | — |
| 2000-03-22 | $31.25 | $35.75 | 107,100 | — | — |
| 2000-03-21 | $31.25 | $35.75 | 124,400 | — | — |
| 2000-03-20 | $31.25 | $35.75 | 149,400 | — | — |
| 2000-03-17 | $31.00 | $35.46 | 84,200 | — | — |
| 2000-03-16 | $30.88 | $35.32 | 102,900 | — | — |
| 2000-03-15 | $30.63 | $35.03 | 337,200 | — | — |
| 2000-03-14 | $30.38 | $34.75 | 51,900 | — | — |
| 2000-03-13 | $30.00 | $34.32 | 53,100 | — | — |
| 2000-03-10 | $30.38 | $34.75 | 132,000 | — | — |
| 2000-03-09 | $30.44 | $34.82 | 113,500 | — | — |
| 2000-03-08 | $30.00 | $34.32 | 49,100 | — | — |
| 2000-03-07 | $29.88 | $34.17 | 97,100 | — | — |
| 2000-03-06 | $30.31 | $34.67 | 60,600 | — | — |
| 2000-03-03 | $30.38 | $34.75 | 160,000 | — | — |
| 2000-03-02 | $30.38 | $34.75 | 64,200 | — | — |
| 2000-03-01 | $30.38 | $34.75 | 84,800 | — | — |
| 2000-02-29 | $30.31 | $34.67 | 105,900 | — | — |
| 2000-02-28 | $30.38 | $34.75 | 83,000 | — | — |
| 2000-02-25 | $30.50 | $34.89 | 113,900 | — | — |
| 2000-02-24 | $30.44 | $34.82 | 45,500 | — | — |
| 2000-02-23 | $30.38 | $34.75 | 73,300 | — | — |
| 2000-02-22 | $30.06 | $34.39 | 93,400 | — | — |
| 2000-02-18 | $30.13 | $34.46 | 80,000 | — | — |
| 2000-02-17 | $30.50 | $34.89 | 144,900 | — | — |
| 2000-02-16 | $30.19 | $34.53 | 102,300 | — | — |
| 2000-02-15 | $30.00 | $34.32 | 153,100 | — | — |
| 2000-02-14 | $30.13 | $34.46 | 124,600 | — | — |
| 2000-02-11 | $30.06 | $34.39 | 84,900 | — | — |
| 2000-02-10 | $30.31 | $34.67 | 68,600 | — | — |
| 2000-02-09 | $30.56 | $34.96 | 91,700 | — | — |
| 2000-02-08 | $30.56 | $34.96 | 76,500 | — | — |
| 2000-02-07 | $30.00 | $34.32 | 105,800 | — | — |
| 2000-02-04 | $29.94 | $34.25 | 506,300 | — | — |
| 2000-02-03 | $30.19 | $34.53 | 149,400 | — | — |
| 2000-02-02 | $29.94 | $34.25 | 428,800 | — | — |
| 2000-02-01 | $29.81 | $34.10 | 2,240,200 | — | — |
| 2000-01-31 | $30.00 | $34.32 | 127,900 | — | — |
| 2000-01-28 | $30.44 | $34.82 | 228,200 | — | — |
| 2000-01-27 | $30.56 | $34.96 | 118,600 | — | — |
| 2000-01-26 | $30.69 | $35.10 | 119,700 | — | — |
| 2000-01-25 | $30.56 | $34.96 | 135,300 | — | — |
| 2000-01-24 | $30.44 | $34.82 | 117,100 | — | — |
| 2000-01-21 | $30.56 | $34.96 | 272,300 | — | — |
| 2000-01-20 | $30.88 | $35.32 | 158,700 | — | — |
| 2000-01-19 | $31.25 | $35.75 | 100,500 | — | — |
| 2000-01-18 | $31.25 | $35.75 | 73,000 | — | — |
| 2000-01-14 | $31.56 | $36.10 | 64,400 | — | — |
| 2000-01-13 | $31.75 | $36.32 | 40,800 | — | — |
| 2000-01-12 | $31.56 | $36.10 | 61,100 | — | — |
| 2000-01-11 | $32.06 | $36.68 | 85,300 | — | — |
| 2000-01-10 | $32.38 | $37.03 | 189,100 | — | — |
| 2000-01-07 | $32.13 | $36.75 | 139,000 | — | — |
| 2000-01-06 | $31.00 | $35.46 | 143,100 | — | — |
| 2000-01-05 | $30.44 | $34.82 | 101,000 | — | — |
| 2000-01-04 | $30.19 | $34.53 | 95,800 | — | — |
| 2000-01-03 | $30.69 | $35.10 | 59,900 | — | — |