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
- 1993-03-25 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 | $42.44 | $48.01 | 1,104,700 | — | — |
| 2000-12-28 | $42.81 | $48.43 | 1,214,400 | — | — |
| 2000-12-27 | $42.63 | $48.22 | 1,002,800 | — | — |
| 2000-12-26 | $41.94 | $47.30 | 1,441,800 | — | — |
| 2000-12-22 | $40.44 | $45.60 | 918,700 | — | — |
| 2000-12-21 | $40.50 | $45.67 | 2,981,500 | — | — |
| 2000-12-20 | $37.00 | $41.73 | 1,385,900 | — | — |
| 2000-12-19 | $37.63 | $42.43 | 1,825,600 | — | — |
| 2000-12-18 | $39.50 | $44.55 | 2,101,700 | — | — |
| 2000-12-15 | $38.06 | $42.93 | 3,236,700 | — | — |
| 2000-12-14 | $39.00 | $43.98 | 2,209,100 | — | — |
| 2000-12-13 | $40.00 | $45.11 | 3,687,100 | — | — |
| 2000-12-12 | $42.00 | $47.37 | 930,700 | — | — |
| 2000-12-11 | $43.06 | $48.56 | 1,003,800 | — | — |
| 2000-12-08 | $43.56 | $49.13 | 1,450,300 | — | — |
| 2000-12-07 | $41.50 | $46.80 | 992,000 | — | — |
| 2000-12-06 | $41.06 | $46.31 | 1,003,100 | — | — |
| 2000-12-05 | $41.00 | $46.24 | 1,694,900 | — | — |
| 2000-12-04 | $39.63 | $44.69 | 1,131,400 | — | — |
| 2000-12-01 | $39.25 | $44.26 | 894,000 | — | — |
| 2000-11-30 | $39.50 | $44.55 | 1,470,500 | — | — |
| 2000-11-29 | $39.81 | $44.90 | 540,300 | — | — |
| 2000-11-28 | $38.75 | $43.70 | 467,900 | — | — |
| 2000-11-27 | $38.25 | $43.14 | 697,800 | — | — |
| 2000-11-24 | $38.81 | $43.77 | 258,600 | — | — |
| 2000-11-22 | $38.38 | $43.28 | 539,800 | — | — |
| 2000-11-21 | $39.00 | $43.98 | 929,200 | — | — |
| 2000-11-20 | $39.13 | $44.12 | 946,900 | — | — |
| 2000-11-17 | $40.00 | $45.11 | 633,500 | — | — |
| 2000-11-16 | $39.81 | $44.90 | 1,346,200 | — | — |
| 2000-11-15 | $40.06 | $45.18 | 652,600 | — | — |
| 2000-11-14 | $39.94 | $45.04 | 977,100 | — | — |
| 2000-11-13 | $39.25 | $44.26 | 561,800 | — | — |
| 2000-11-10 | $40.13 | $45.25 | 800,200 | — | — |
| 2000-11-09 | $38.81 | $43.77 | 481,400 | — | — |
| 2000-11-08 | $39.19 | $44.19 | 536,800 | — | — |
| 2000-11-07 | $39.00 | $43.98 | 1,076,500 | — | — |
| 2000-11-06 | $38.31 | $43.21 | 1,062,200 | — | — |
| 2000-11-03 | $39.06 | $44.05 | 787,300 | — | — |
| 2000-11-02 | $40.44 | $45.60 | 1,852,800 | — | — |
| 2000-11-01 | $39.81 | $44.90 | 2,896,100 | — | — |
| 2000-10-31 | $39.25 | $44.26 | 767,400 | — | — |
| 2000-10-30 | $40.63 | $45.82 | 1,330,100 | — | — |
| 2000-10-27 | $39.25 | $44.26 | 907,900 | — | — |
| 2000-10-26 | $38.31 | $43.21 | 796,200 | — | — |
| 2000-10-25 | $38.75 | $43.70 | 1,914,900 | — | — |
| 2000-10-24 | $38.31 | $43.21 | 1,110,500 | — | — |
| 2000-10-23 | $38.50 | $43.42 | 955,500 | — | — |
| 2000-10-20 | $37.94 | $42.78 | 974,200 | — | — |
| 2000-10-19 | $37.81 | $42.64 | 1,625,300 | — | — |
| 2000-10-18 | $36.06 | $40.67 | 1,214,400 | — | — |
| 2000-10-17 | $34.69 | $39.12 | 833,800 | — | — |
| 2000-10-16 | $34.81 | $39.26 | 914,000 | — | — |
| 2000-10-13 | $34.38 | $38.77 | 1,132,000 | — | — |
| 2000-10-12 | $33.56 | $37.85 | 2,050,800 | — | — |
| 2000-10-11 | $35.38 | $39.89 | 2,070,900 | — | — |
| 2000-10-10 | $34.44 | $38.84 | 1,679,800 | — | — |
| 2000-10-09 | $35.44 | $39.96 | 657,400 | — | — |
| 2000-10-06 | $35.63 | $40.18 | 1,103,800 | — | — |
| 2000-10-05 | $37.00 | $41.73 | 1,636,800 | — | — |
| 2000-10-04 | $37.44 | $42.22 | 680,900 | — | — |
| 2000-10-03 | $37.50 | $42.29 | 822,300 | — | — |
| 2000-10-02 | $39.00 | $43.98 | 944,900 | — | — |
| 2000-09-29 | $39.25 | $44.26 | 1,130,100 | — | — |
| 2000-09-28 | $39.75 | $44.83 | 904,600 | — | — |
| 2000-09-27 | $39.44 | $44.48 | 1,236,300 | — | — |
| 2000-09-26 | $38.69 | $43.48 | 908,300 | — | — |
| 2000-09-25 | $37.38 | $42.01 | 1,058,800 | — | — |
| 2000-09-22 | $38.75 | $43.55 | 766,300 | — | — |
| 2000-09-21 | $38.25 | $42.99 | 1,514,400 | — | — |
| 2000-09-20 | $36.50 | $41.02 | 788,900 | — | — |
| 2000-09-19 | $37.00 | $41.59 | 862,000 | — | — |
| 2000-09-18 | $36.25 | $40.74 | 1,636,600 | — | — |
| 2000-09-15 | $36.06 | $40.53 | 913,200 | — | — |
| 2000-09-14 | $35.81 | $40.25 | 1,004,700 | — | — |
| 2000-09-13 | $35.81 | $40.25 | 1,123,600 | — | — |
| 2000-09-12 | $35.38 | $39.76 | 753,200 | — | — |
| 2000-09-11 | $35.00 | $39.34 | 734,500 | — | — |
| 2000-09-08 | $34.94 | $39.27 | 1,230,000 | — | — |
| 2000-09-07 | $33.63 | $37.79 | 3,163,000 | — | — |
| 2000-09-06 | $33.38 | $37.51 | 1,048,600 | — | — |
| 2000-09-05 | $34.88 | $39.20 | 212,500 | — | — |
| 2000-09-01 | $34.75 | $39.06 | 343,300 | — | — |
| 2000-08-31 | $35.13 | $39.48 | 618,700 | — | — |
| 2000-08-30 | $33.75 | $37.93 | 1,109,800 | — | — |
| 2000-08-29 | $33.31 | $37.44 | 475,000 | — | — |
| 2000-08-28 | $33.25 | $37.37 | 564,400 | — | — |
| 2000-08-25 | $33.81 | $38.00 | 575,000 | — | — |
| 2000-08-24 | $34.06 | $38.29 | 501,800 | — | — |
| 2000-08-23 | $34.19 | $38.43 | 869,600 | — | — |
| 2000-08-22 | $34.44 | $38.71 | 642,700 | — | — |
| 2000-08-21 | $35.00 | $39.34 | 536,500 | — | — |
| 2000-08-18 | $35.44 | $39.83 | 649,000 | — | — |
| 2000-08-17 | $35.75 | $40.18 | 554,200 | — | — |
| 2000-08-16 | $35.13 | $39.48 | 793,600 | — | — |
| 2000-08-15 | $35.19 | $39.55 | 1,094,700 | — | — |
| 2000-08-14 | $35.19 | $39.55 | 1,282,600 | — | — |
| 2000-08-11 | $34.13 | $38.36 | 394,500 | — | — |
| 2000-08-10 | $33.63 | $37.79 | 564,100 | — | — |
| 2000-08-09 | $33.00 | $37.09 | 855,700 | — | — |
| 2000-08-08 | $34.69 | $38.99 | 1,280,900 | — | — |
| 2000-08-07 | $34.44 | $38.71 | 1,225,800 | — | — |
| 2000-08-04 | $33.88 | $38.07 | 1,216,300 | — | — |
| 2000-08-03 | $33.50 | $37.65 | 2,126,100 | — | — |
| 2000-08-02 | $32.63 | $36.67 | 1,763,200 | — | — |
| 2000-08-01 | $34.25 | $38.50 | 1,609,900 | — | — |
| 2000-07-31 | $35.94 | $40.39 | 1,205,600 | — | — |
| 2000-07-28 | $35.50 | $39.90 | 1,413,800 | — | — |
| 2000-07-27 | $36.69 | $41.24 | 4,757,000 | — | — |
| 2000-07-26 | $33.31 | $37.44 | 2,372,200 | — | — |
| 2000-07-25 | $31.19 | $35.05 | 596,900 | — | — |
| 2000-07-24 | $30.00 | $33.72 | 501,100 | — | — |
| 2000-07-21 | $31.13 | $34.98 | 702,900 | — | — |
| 2000-07-20 | $30.94 | $34.77 | 362,600 | — | — |
| 2000-07-19 | $30.00 | $33.72 | 926,900 | — | — |
| 2000-07-18 | $30.44 | $34.21 | 437,900 | — | — |
| 2000-07-17 | $31.38 | $35.26 | 636,100 | — | — |
| 2000-07-14 | $31.56 | $35.48 | 926,200 | — | — |
| 2000-07-13 | $31.13 | $34.98 | 1,475,700 | — | — |
| 2000-07-12 | $31.25 | $35.12 | 1,650,800 | — | — |
| 2000-07-11 | $30.06 | $33.79 | 1,313,100 | — | — |
| 2000-07-10 | $29.50 | $33.16 | 1,438,300 | — | — |
| 2000-07-07 | $29.13 | $32.74 | 720,900 | — | — |
| 2000-07-06 | $28.19 | $31.68 | 410,900 | — | — |
| 2000-07-05 | $27.56 | $30.98 | 620,100 | — | — |
| 2000-07-03 | $28.00 | $31.47 | 161,300 | — | — |
| 2000-06-30 | $28.00 | $31.47 | 729,300 | — | — |
| 2000-06-29 | $28.00 | $31.47 | 627,700 | — | — |
| 2000-06-28 | $27.38 | $30.77 | 647,600 | — | — |
| 2000-06-27 | $26.63 | $29.78 | 802,500 | — | — |
| 2000-06-26 | $26.31 | $29.43 | 531,600 | — | — |
| 2000-06-23 | $26.88 | $30.06 | 510,100 | — | — |
| 2000-06-22 | $26.56 | $29.71 | 548,300 | — | — |
| 2000-06-21 | $27.25 | $30.48 | 612,100 | — | — |
| 2000-06-20 | $28.25 | $31.60 | 684,400 | — | — |
| 2000-06-19 | $29.00 | $32.44 | 806,500 | — | — |
| 2000-06-16 | $28.25 | $31.60 | 1,021,000 | — | — |
| 2000-06-15 | $28.19 | $31.53 | 1,168,800 | — | — |
| 2000-06-14 | $29.00 | $32.44 | 868,200 | — | — |
| 2000-06-13 | $28.44 | $31.81 | 587,200 | — | — |
| 2000-06-12 | $28.38 | $31.74 | 1,192,400 | — | — |
| 2000-06-09 | $28.44 | $31.81 | 400,000 | — | — |
| 2000-06-08 | $28.94 | $32.37 | 472,600 | — | — |
| 2000-06-07 | $30.19 | $33.76 | 597,500 | — | — |
| 2000-06-06 | $29.88 | $33.41 | 1,200,700 | — | — |
| 2000-06-05 | $29.06 | $32.51 | 934,700 | — | — |
| 2000-06-02 | $30.44 | $34.04 | 1,883,500 | — | — |
| 2000-06-01 | $28.31 | $31.67 | 1,131,400 | — | — |
| 2000-05-31 | $26.94 | $30.13 | 917,700 | — | — |
| 2000-05-30 | $27.94 | $31.25 | 1,425,100 | — | — |
| 2000-05-26 | $26.19 | $29.29 | 830,700 | — | — |
| 2000-05-25 | $26.94 | $30.13 | 1,583,700 | — | — |
| 2000-05-24 | $28.00 | $31.32 | 2,451,600 | — | — |
| 2000-05-23 | $27.19 | $30.41 | 1,378,400 | — | — |
| 2000-05-22 | $26.88 | $30.06 | 1,061,800 | — | — |
| 2000-05-19 | $27.19 | $30.41 | 931,900 | — | — |
| 2000-05-18 | $27.63 | $30.90 | 1,680,900 | — | — |
| 2000-05-17 | $26.38 | $29.50 | 935,900 | — | — |
| 2000-05-16 | $26.69 | $29.85 | 539,700 | — | — |
| 2000-05-15 | $26.69 | $29.85 | 795,600 | — | — |
| 2000-05-12 | $26.06 | $29.15 | 1,475,500 | — | — |
| 2000-05-11 | $26.00 | $29.08 | 789,900 | — | — |
| 2000-05-10 | $25.69 | $28.73 | 2,194,700 | — | — |
| 2000-05-09 | $26.00 | $29.08 | 1,767,600 | — | — |
| 2000-05-08 | $24.44 | $27.33 | 800,900 | — | — |
| 2000-05-05 | $24.81 | $27.75 | 670,900 | — | — |
| 2000-05-04 | $25.38 | $28.38 | 521,600 | — | — |
| 2000-05-03 | $24.94 | $27.89 | 763,000 | — | — |
| 2000-05-02 | $25.00 | $27.96 | 1,642,000 | — | — |
| 2000-05-01 | $25.81 | $28.87 | 1,482,400 | — | — |
| 2000-04-28 | $23.94 | $26.77 | 704,900 | — | — |
| 2000-04-27 | $24.44 | $27.33 | 965,300 | — | — |
| 2000-04-26 | $24.00 | $26.84 | 2,315,200 | — | — |
| 2000-04-25 | $25.25 | $28.24 | 1,479,300 | — | — |
| 2000-04-24 | $23.06 | $25.79 | 1,016,400 | — | — |
| 2000-04-20 | $20.75 | $23.21 | 804,200 | — | — |
| 2000-04-19 | $20.50 | $22.93 | 469,900 | — | — |
| 2000-04-18 | $20.81 | $23.28 | 536,400 | — | — |
| 2000-04-17 | $20.63 | $23.07 | 315,100 | — | — |
| 2000-04-14 | $21.06 | $23.56 | 1,188,200 | — | — |
| 2000-04-13 | $22.00 | $24.61 | 901,900 | — | — |
| 2000-04-12 | $21.56 | $24.12 | 1,151,500 | — | — |
| 2000-04-11 | $21.00 | $23.49 | 627,600 | — | — |
| 2000-04-10 | $21.63 | $24.19 | 654,200 | — | — |
| 2000-04-07 | $21.25 | $23.77 | 1,056,700 | — | — |
| 2000-04-06 | $21.06 | $23.56 | 1,847,300 | — | — |
| 2000-04-05 | $21.81 | $24.40 | 1,196,800 | — | — |
| 2000-04-04 | $21.81 | $24.40 | 1,659,100 | — | — |
| 2000-04-03 | $22.50 | $25.17 | 1,337,900 | — | — |
| 2000-03-31 | $22.88 | $25.59 | 3,413,100 | — | — |
| 2000-03-30 | $20.94 | $23.42 | 1,697,500 | — | — |
| 2000-03-29 | $19.00 | $21.25 | 882,100 | — | — |
| 2000-03-28 | $19.00 | $21.13 | 917,000 | — | — |
| 2000-03-27 | $18.50 | $20.57 | 516,200 | — | — |
| 2000-03-24 | $19.00 | $21.13 | 1,623,100 | — | — |
| 2000-03-23 | $18.69 | $20.78 | 842,600 | — | — |
| 2000-03-22 | $17.75 | $19.74 | 1,932,700 | — | — |
| 2000-03-21 | $18.19 | $20.22 | 1,084,300 | — | — |
| 2000-03-20 | $16.56 | $18.42 | 720,600 | — | — |
| 2000-03-17 | $17.06 | $18.97 | 1,485,400 | — | — |
| 2000-03-16 | $17.63 | $19.60 | 3,525,700 | — | — |
| 2000-03-15 | $15.44 | $17.17 | 2,957,300 | — | — |
| 2000-03-14 | $14.94 | $16.61 | 649,800 | — | — |
| 2000-03-13 | $14.94 | $16.61 | 496,600 | — | — |
| 2000-03-10 | $15.13 | $16.82 | 1,884,800 | — | — |
| 2000-03-09 | $15.25 | $16.96 | 1,049,000 | — | — |
| 2000-03-08 | $14.75 | $16.40 | 983,100 | — | — |
| 2000-03-07 | $14.69 | $16.33 | 2,141,900 | — | — |
| 2000-03-06 | $15.69 | $17.44 | 1,352,400 | — | — |
| 2000-03-03 | $16.50 | $18.35 | 752,200 | — | — |
| 2000-03-02 | $16.50 | $18.35 | 1,217,600 | — | — |
| 2000-03-01 | $16.94 | $18.83 | 1,165,300 | — | — |
| 2000-02-29 | $17.88 | $19.88 | 1,161,900 | — | — |
| 2000-02-28 | $17.00 | $18.90 | 719,800 | — | — |
| 2000-02-25 | $16.75 | $18.63 | 543,900 | — | — |
| 2000-02-24 | $17.13 | $19.04 | 1,224,200 | — | — |
| 2000-02-23 | $17.00 | $18.90 | 649,100 | — | — |
| 2000-02-22 | $17.44 | $19.39 | 788,300 | — | — |
| 2000-02-18 | $18.25 | $20.29 | 822,300 | — | — |
| 2000-02-17 | $19.00 | $21.13 | 2,032,000 | — | — |
| 2000-02-16 | $18.13 | $20.16 | 5,838,300 | — | — |
| 2000-02-15 | $15.19 | $16.89 | 1,230,900 | — | — |
| 2000-02-14 | $14.94 | $16.61 | 521,800 | — | — |
| 2000-02-11 | $14.94 | $16.61 | 3,768,400 | — | — |
| 2000-02-10 | $15.44 | $17.17 | 755,800 | — | — |
| 2000-02-09 | $15.94 | $17.72 | 417,400 | — | — |
| 2000-02-08 | $16.44 | $18.28 | 598,500 | — | — |
| 2000-02-07 | $16.75 | $18.63 | 429,500 | — | — |
| 2000-02-04 | $16.88 | $18.77 | 891,000 | — | — |
| 2000-02-03 | $17.00 | $18.90 | 960,600 | — | — |
| 2000-02-02 | $17.38 | $19.32 | 1,280,200 | — | — |
| 2000-02-01 | $18.00 | $20.02 | 1,109,300 | — | — |
| 2000-01-31 | $17.69 | $19.67 | 679,200 | — | — |
| 2000-01-28 | $18.00 | $20.02 | 442,000 | — | — |
| 2000-01-27 | $18.44 | $20.50 | 687,900 | — | — |
| 2000-01-26 | $18.94 | $21.06 | 1,765,100 | — | — |
| 2000-01-25 | $19.56 | $21.75 | 853,500 | — | — |
| 2000-01-24 | $20.06 | $22.31 | 599,200 | — | — |
| 2000-01-21 | $20.06 | $22.31 | 909,300 | — | — |
| 2000-01-20 | $19.75 | $21.96 | 656,400 | — | — |
| 2000-01-19 | $19.75 | $21.96 | 734,100 | — | — |
| 2000-01-18 | $19.19 | $21.34 | 493,600 | — | — |
| 2000-01-14 | $20.56 | $22.87 | 1,698,000 | — | — |
| 2000-01-13 | $19.75 | $21.96 | 1,079,400 | — | — |
| 2000-01-12 | $18.44 | $20.50 | 1,011,200 | — | — |
| 2000-01-11 | $17.81 | $19.81 | 939,000 | — | — |
| 2000-01-10 | $18.69 | $20.78 | 1,611,500 | — | — |
| 2000-01-07 | $18.13 | $20.16 | 5,434,300 | — | — |
| 2000-01-06 | $16.06 | $17.86 | 1,076,200 | — | — |
| 2000-01-05 | $15.25 | $16.96 | 1,865,000 | — | — |
| 2000-01-04 | $16.19 | $18.00 | 1,283,100 | — | — |
| 2000-01-03 | $16.31 | $18.14 | 1,368,700 | — | — |