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
- 1994-02-23 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 | $66.67 | $66.67 | 24,660 | — | — |
| 2000-12-28 | $65.00 | $65.00 | 63,720 | — | — |
| 2000-12-27 | $66.67 | $66.67 | 33,960 | — | — |
| 2000-12-26 | $66.56 | $66.56 | 64,800 | — | — |
| 2000-12-22 | $62.81 | $62.81 | 26,100 | — | — |
| 2000-12-21 | $57.50 | $57.50 | 7,440 | — | — |
| 2000-12-20 | $57.50 | $57.50 | 14,640 | — | — |
| 2000-12-19 | $61.88 | $61.88 | 12,840 | — | — |
| 2000-12-18 | $60.83 | $60.83 | 5,580 | — | — |
| 2000-12-15 | $59.69 | $59.69 | 4,860 | — | — |
| 2000-12-14 | $59.90 | $59.90 | 3,960 | — | — |
| 2000-12-13 | $60.00 | $60.00 | 8,100 | — | — |
| 2000-12-12 | $60.31 | $60.31 | 8,460 | — | — |
| 2000-12-11 | $62.50 | $62.50 | 30,840 | — | — |
| 2000-12-08 | $60.00 | $60.00 | 31,560 | — | — |
| 2000-12-07 | $57.19 | $57.19 | 15,120 | — | — |
| 2000-12-06 | $56.67 | $56.67 | 19,080 | — | — |
| 2000-12-05 | $57.50 | $57.50 | 70,620 | — | — |
| 2000-12-04 | $53.75 | $53.75 | 14,940 | — | — |
| 2000-12-01 | $51.67 | $51.67 | 3,360 | — | — |
| 2000-11-30 | $52.19 | $52.19 | 7,620 | — | — |
| 2000-11-29 | $53.33 | $53.33 | 11,820 | — | — |
| 2000-11-28 | $53.02 | $53.02 | 7,560 | — | — |
| 2000-11-27 | $53.85 | $53.85 | 5,160 | — | — |
| 2000-11-24 | $51.88 | $51.87 | 5,640 | — | — |
| 2000-11-22 | $50.63 | $50.63 | 24,300 | — | — |
| 2000-11-21 | $52.60 | $52.60 | 11,640 | — | — |
| 2000-11-20 | $53.54 | $53.54 | 12,360 | — | — |
| 2000-11-17 | $55.00 | $55.00 | 4,560 | — | — |
| 2000-11-16 | $56.04 | $56.04 | 1,500 | — | — |
| 2000-11-15 | $55.94 | $55.94 | 11,520 | — | — |
| 2000-11-14 | $57.40 | $57.40 | 12,240 | — | — |
| 2000-11-13 | $54.69 | $54.69 | 12,300 | — | — |
| 2000-11-10 | $52.92 | $52.92 | 16,860 | — | — |
| 2000-11-09 | $52.60 | $52.60 | 17,400 | — | — |
| 2000-11-08 | $53.96 | $53.96 | 25,260 | — | — |
| 2000-11-07 | $54.90 | $54.90 | 28,920 | — | — |
| 2000-11-06 | $53.33 | $53.33 | 30,120 | — | — |
| 2000-11-03 | $50.31 | $50.31 | 66,180 | — | — |
| 2000-11-02 | $48.33 | $48.33 | 43,020 | — | — |
| 2000-11-01 | $46.88 | $46.88 | 14,280 | — | — |
| 2000-10-31 | $46.46 | $46.46 | 25,800 | — | — |
| 2000-10-30 | $44.69 | $44.69 | 19,920 | — | — |
| 2000-10-27 | $44.90 | $44.90 | 1,740 | — | — |
| 2000-10-26 | $44.69 | $44.69 | 1,380 | — | — |
| 2000-10-25 | $45.00 | $45.00 | 4,200 | — | — |
| 2000-10-24 | $46.04 | $46.04 | 6,300 | — | — |
| 2000-10-23 | $45.73 | $45.73 | 1,260 | — | — |
| 2000-10-20 | $45.42 | $45.42 | 5,820 | — | — |
| 2000-10-19 | $45.00 | $45.00 | 7,740 | — | — |
| 2000-10-18 | $45.00 | $45.00 | 4,620 | — | — |
| 2000-10-17 | $44.79 | $44.79 | 29,280 | — | — |
| 2000-10-16 | $44.90 | $44.90 | 4,740 | — | — |
| 2000-10-13 | $44.58 | $44.58 | 34,080 | — | — |
| 2000-10-12 | $43.23 | $43.23 | 8,280 | — | — |
| 2000-10-11 | $44.79 | $44.79 | 19,680 | — | — |
| 2000-10-10 | $45.00 | $45.00 | 1,440 | — | — |
| 2000-10-09 | $45.31 | $45.31 | 2,760 | — | — |
| 2000-10-06 | $45.42 | $45.42 | 8,580 | — | — |
| 2000-10-05 | $45.21 | $45.21 | 18,360 | — | — |
| 2000-10-04 | $47.71 | $47.71 | 31,500 | — | — |
| 2000-10-03 | $45.21 | $45.21 | 22,740 | — | — |
| 2000-10-02 | $43.96 | $43.96 | 9,600 | — | — |
| 2000-09-29 | $45.42 | $45.42 | 5,940 | — | — |
| 2000-09-28 | $44.48 | $44.48 | 9,000 | — | — |
| 2000-09-27 | $43.33 | $43.33 | 22,380 | — | — |
| 2000-09-26 | $41.04 | $41.04 | 19,740 | — | — |
| 2000-09-25 | $41.25 | $41.25 | 12,780 | — | — |
| 2000-09-22 | $38.65 | $38.65 | 4,980 | — | — |
| 2000-09-21 | $39.38 | $39.37 | 900 | — | — |
| 2000-09-20 | $39.58 | $39.58 | 6,300 | — | — |
| 2000-09-19 | $39.17 | $39.17 | 3,960 | — | — |
| 2000-09-18 | $39.27 | $39.27 | 10,800 | — | — |
| 2000-09-15 | $40.52 | $40.52 | 4,980 | — | — |
| 2000-09-14 | $40.10 | $40.10 | 3,780 | — | — |
| 2000-09-13 | $40.83 | $40.83 | 3,300 | — | — |
| 2000-09-12 | $41.25 | $41.25 | 73,680 | — | — |
| 2000-09-11 | $41.88 | $41.88 | 360 | — | — |
| 2000-09-08 | $41.98 | $41.98 | 1,260 | — | — |
| 2000-09-07 | $41.98 | $41.98 | 7,560 | — | — |
| 2000-09-06 | $41.88 | $41.88 | 1,500 | — | — |
| 2000-09-05 | $41.67 | $41.67 | 1,860 | — | — |
| 2000-09-01 | $41.67 | $41.67 | 4,440 | — | — |
| 2000-08-31 | $41.25 | $41.25 | 3,360 | — | — |
| 2000-08-30 | $40.10 | $40.10 | 3,000 | — | — |
| 2000-08-29 | $39.90 | $39.90 | 4,440 | — | — |
| 2000-08-28 | $38.85 | $38.85 | 6,120 | — | — |
| 2000-08-25 | $39.58 | $39.58 | 240 | — | — |
| 2000-08-24 | $39.90 | $39.90 | 8,940 | — | — |
| 2000-08-23 | $39.38 | $39.37 | 0 | — | — |
| 2000-08-22 | $39.38 | $39.37 | 5,520 | — | — |
| 2000-08-21 | $39.48 | $39.48 | 2,460 | — | — |
| 2000-08-18 | $38.54 | $38.54 | 720 | — | — |
| 2000-08-17 | $38.44 | $38.44 | 2,340 | — | — |
| 2000-08-16 | $38.33 | $38.33 | 11,460 | — | — |
| 2000-08-15 | $39.79 | $39.79 | 8,280 | — | — |
| 2000-08-14 | $41.46 | $41.46 | 10,500 | — | — |
| 2000-08-11 | $40.42 | $40.42 | 2,880 | — | — |
| 2000-08-10 | $39.48 | $39.48 | 3,000 | — | — |
| 2000-08-09 | $39.90 | $39.90 | 1,920 | — | — |
| 2000-08-08 | $40.00 | $40.00 | 39,000 | — | — |
| 2000-08-07 | $40.10 | $40.10 | 24,540 | — | — |
| 2000-08-04 | $37.29 | $37.29 | 10,260 | — | — |
| 2000-08-03 | $36.98 | $36.98 | 12,180 | — | — |
| 2000-08-02 | $37.50 | $37.50 | 14,700 | — | — |
| 2000-08-01 | $35.42 | $35.42 | 2,040 | — | — |
| 2000-07-31 | $35.10 | $35.10 | 2,880 | — | — |
| 2000-07-28 | $34.79 | $34.79 | 9,720 | — | — |
| 2000-07-27 | $34.38 | $34.38 | 19,200 | — | — |
| 2000-07-26 | $33.33 | $33.33 | 10,260 | — | — |
| 2000-07-25 | $32.08 | $32.08 | 2,340 | — | — |
| 2000-07-24 | $32.08 | $32.08 | 9,720 | — | — |
| 2000-07-21 | $32.29 | $32.29 | 1,740 | — | — |
| 2000-07-20 | $32.08 | $32.08 | 6,000 | — | — |
| 2000-07-19 | $31.77 | $31.77 | 2,340 | — | — |
| 2000-07-18 | $31.88 | $31.87 | 22,320 | — | — |
| 2000-07-17 | $31.56 | $31.56 | 4,080 | — | — |
| 2000-07-14 | $31.15 | $31.15 | 960 | — | — |
| 2000-07-13 | $30.83 | $30.83 | 4,140 | — | — |
| 2000-07-12 | $30.63 | $30.62 | 43,860 | — | — |
| 2000-07-11 | $30.52 | $30.52 | 12,240 | — | — |
| 2000-07-10 | $31.04 | $31.04 | 960 | — | — |
| 2000-07-07 | $31.04 | $31.04 | 3,720 | — | — |
| 2000-07-06 | $31.04 | $31.04 | 1,320 | — | — |
| 2000-07-05 | $30.83 | $30.83 | 8,160 | — | — |
| 2000-07-03 | $30.42 | $30.42 | 660 | — | — |
| 2000-06-30 | $30.42 | $30.42 | 1,500 | — | — |
| 2000-06-29 | $30.83 | $30.83 | 9,420 | — | — |
| 2000-06-28 | $30.83 | $30.83 | 3,540 | — | — |
| 2000-06-27 | $30.10 | $30.10 | 5,220 | — | — |
| 2000-06-26 | $30.00 | $30.00 | 4,500 | — | — |
| 2000-06-23 | $30.63 | $30.62 | 1,740 | — | — |
| 2000-06-22 | $30.73 | $30.73 | 2,640 | — | — |
| 2000-06-21 | $30.42 | $30.42 | 8,220 | — | — |
| 2000-06-20 | $29.69 | $29.69 | 2,820 | — | — |
| 2000-06-19 | $30.63 | $30.62 | 6,000 | — | — |
| 2000-06-16 | $31.25 | $31.25 | 4,020 | — | — |
| 2000-06-15 | $31.67 | $31.67 | 5,100 | — | — |
| 2000-06-14 | $31.67 | $31.67 | 13,680 | — | — |
| 2000-06-13 | $31.46 | $31.46 | 6,180 | — | — |
| 2000-06-12 | $30.94 | $30.94 | 16,080 | — | — |
| 2000-06-09 | $31.46 | $31.46 | 8,520 | — | — |
| 2000-06-08 | $31.25 | $31.25 | 4,440 | — | — |
| 2000-06-07 | $31.15 | $31.15 | 6,000 | — | — |
| 2000-06-06 | $31.67 | $31.67 | 7,020 | — | — |
| 2000-06-05 | $31.77 | $31.77 | 3,600 | — | — |
| 2000-06-02 | $32.71 | $32.71 | 11,220 | — | — |
| 2000-06-01 | $31.46 | $31.46 | 5,640 | — | — |
| 2000-05-31 | $30.63 | $30.62 | 5,640 | — | — |
| 2000-05-30 | $31.88 | $31.87 | 4,860 | — | — |
| 2000-05-26 | $31.98 | $31.98 | 6,420 | — | — |
| 2000-05-25 | $31.56 | $31.56 | 11,820 | — | — |
| 2000-05-24 | $32.71 | $32.71 | 7,020 | — | — |
| 2000-05-23 | $33.85 | $33.85 | 3,720 | — | — |
| 2000-05-22 | $34.79 | $34.79 | 16,200 | — | — |
| 2000-05-19 | $36.25 | $36.25 | 15,240 | — | — |
| 2000-05-18 | $36.25 | $36.25 | 7,260 | — | — |
| 2000-05-17 | $36.46 | $36.46 | 16,380 | — | — |
| 2000-05-16 | $36.35 | $36.35 | 26,940 | — | — |
| 2000-05-15 | $33.96 | $33.96 | 9,660 | — | — |
| 2000-05-12 | $33.75 | $33.75 | 25,680 | — | — |
| 2000-05-11 | $32.92 | $32.92 | 3,660 | — | — |
| 2000-05-10 | $33.33 | $33.33 | 17,460 | — | — |
| 2000-05-09 | $32.71 | $32.71 | 5,040 | — | — |
| 2000-05-08 | $32.81 | $32.81 | 2,220 | — | — |
| 2000-05-05 | $32.81 | $32.81 | 2,520 | — | — |
| 2000-05-04 | $32.60 | $32.60 | 840 | — | — |
| 2000-05-03 | $32.60 | $32.60 | 4,740 | — | — |
| 2000-05-02 | $32.60 | $32.60 | 16,920 | — | — |
| 2000-05-01 | $32.60 | $32.60 | 6,360 | — | — |
| 2000-04-28 | $31.88 | $31.87 | 36,060 | — | — |
| 2000-04-27 | $30.83 | $30.83 | 10,560 | — | — |
| 2000-04-26 | $30.10 | $30.10 | 26,400 | — | — |
| 2000-04-25 | $29.48 | $29.48 | 6,540 | — | — |
| 2000-04-24 | $29.06 | $29.06 | 7,200 | — | — |
| 2000-04-20 | $29.79 | $29.79 | 7,680 | — | — |
| 2000-04-19 | $29.90 | $29.90 | 3,480 | — | — |
| 2000-04-18 | $30.42 | $30.42 | 10,800 | — | — |
| 2000-04-17 | $30.00 | $30.00 | 3,900 | — | — |
| 2000-04-14 | $30.73 | $30.73 | 19,500 | — | — |
| 2000-04-13 | $31.04 | $31.04 | 3,360 | — | — |
| 2000-04-12 | $30.83 | $30.83 | 3,300 | — | — |
| 2000-04-11 | $31.04 | $31.04 | 12,240 | — | — |
| 2000-04-10 | $31.04 | $31.04 | 7,620 | — | — |
| 2000-04-07 | $30.83 | $30.83 | 660 | — | — |
| 2000-04-06 | $30.31 | $30.31 | 13,920 | — | — |
| 2000-04-05 | $31.25 | $31.25 | 6,840 | — | — |
| 2000-04-04 | $31.35 | $31.35 | 3,540 | — | — |
| 2000-04-03 | $31.67 | $31.67 | 12,600 | — | — |
| 2000-03-31 | $31.25 | $31.25 | 5,160 | — | — |
| 2000-03-30 | $31.15 | $31.15 | 29,520 | — | — |
| 2000-03-29 | $31.15 | $31.15 | 6,240 | — | — |
| 2000-03-28 | $32.29 | $32.29 | 7,380 | — | — |
| 2000-03-27 | $31.88 | $31.87 | 6,300 | — | — |
| 2000-03-24 | $31.56 | $31.56 | 14,760 | — | — |
| 2000-03-23 | $31.15 | $31.15 | 75,360 | — | — |
| 2000-03-22 | $30.83 | $30.83 | 6,480 | — | — |
| 2000-03-21 | $30.83 | $30.83 | 24,240 | — | — |
| 2000-03-20 | $30.73 | $30.73 | 14,940 | — | — |
| 2000-03-17 | $31.15 | $31.15 | 16,800 | — | — |
| 2000-03-16 | $31.04 | $31.04 | 44,400 | — | — |
| 2000-03-15 | $29.79 | $29.79 | 14,520 | — | — |
| 2000-03-14 | $28.54 | $28.54 | 19,440 | — | — |
| 2000-03-13 | $28.75 | $28.75 | 23,880 | — | — |
| 2000-03-10 | $28.75 | $28.75 | 15,540 | — | — |
| 2000-03-09 | $29.27 | $29.27 | 24,660 | — | — |
| 2000-03-08 | $29.69 | $29.69 | 10,200 | — | — |
| 2000-03-07 | $30.00 | $30.00 | 56,340 | — | — |
| 2000-03-06 | $30.52 | $30.52 | 8,100 | — | — |
| 2000-03-03 | $30.94 | $30.94 | 19,680 | — | — |
| 2000-03-02 | $30.83 | $30.83 | 44,400 | — | — |
| 2000-03-01 | $30.63 | $30.62 | 9,780 | — | — |
| 2000-02-29 | $30.83 | $30.83 | 33,720 | — | — |
| 2000-02-28 | $30.94 | $30.94 | 32,640 | — | — |
| 2000-02-25 | $31.15 | $31.15 | 31,740 | — | — |
| 2000-02-24 | $31.56 | $31.56 | 17,040 | — | — |
| 2000-02-23 | $32.29 | $32.29 | 10,800 | — | — |
| 2000-02-22 | $30.83 | $30.83 | 13,680 | — | — |
| 2000-02-18 | $30.63 | $30.62 | 16,080 | — | — |
| 2000-02-17 | $30.63 | $30.62 | 52,740 | — | — |
| 2000-02-16 | $29.58 | $29.58 | 15,300 | — | — |
| 2000-02-15 | $29.17 | $29.17 | 23,640 | — | — |
| 2000-02-14 | $29.17 | $29.17 | 17,700 | — | — |
| 2000-02-11 | $29.17 | $29.17 | 24,240 | — | — |
| 2000-02-10 | $29.17 | $29.17 | 8,460 | — | — |
| 2000-02-09 | $28.85 | $28.85 | 10,320 | — | — |
| 2000-02-08 | $29.58 | $29.58 | 9,780 | — | — |
| 2000-02-07 | $30.00 | $30.00 | 10,140 | — | — |
| 2000-02-04 | $29.79 | $29.79 | 19,980 | — | — |
| 2000-02-03 | $29.58 | $29.58 | 2,460 | — | — |
| 2000-02-02 | $29.79 | $29.79 | 10,680 | — | — |
| 2000-02-01 | $30.73 | $30.73 | 9,780 | — | — |
| 2000-01-31 | $30.63 | $30.62 | 16,740 | — | — |
| 2000-01-28 | $30.94 | $30.94 | 27,120 | — | — |
| 2000-01-27 | $30.42 | $30.42 | 5,400 | — | — |
| 2000-01-26 | $31.46 | $31.46 | 13,800 | — | — |
| 2000-01-25 | $32.50 | $32.50 | 9,480 | — | — |
| 2000-01-24 | $33.33 | $33.33 | 4,140 | — | — |
| 2000-01-21 | $33.33 | $33.33 | 11,400 | — | — |
| 2000-01-20 | $33.33 | $33.33 | 6,900 | — | — |
| 2000-01-19 | $32.92 | $32.92 | 8,100 | — | — |
| 2000-01-18 | $32.71 | $32.71 | 12,780 | — | — |
| 2000-01-14 | $33.13 | $33.13 | 10,740 | — | — |
| 2000-01-13 | $31.67 | $31.67 | 7,680 | — | — |
| 2000-01-12 | $31.46 | $31.46 | 7,920 | — | — |
| 2000-01-11 | $31.35 | $31.35 | 4,500 | — | — |
| 2000-01-10 | $31.04 | $31.04 | 3,300 | — | — |
| 2000-01-07 | $30.21 | $30.21 | 5,820 | — | — |
| 2000-01-06 | $30.83 | $30.83 | 10,140 | — | — |
| 2000-01-05 | $30.73 | $30.73 | 3,420 | — | — |
| 2000-01-04 | $31.04 | $31.04 | 6,540 | — | — |
| 2000-01-03 | $32.29 | $32.29 | 2,280 | — | — |