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
- 1997-01-31 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 | $75.25 | $75.25 | 167,800 | — | — |
| 2000-12-28 | $80.50 | $80.50 | 165,000 | — | — |
| 2000-12-27 | $79.75 | $79.75 | 147,700 | — | — |
| 2000-12-26 | $77.25 | $77.25 | 148,900 | — | — |
| 2000-12-22 | $71.50 | $71.50 | 50,200 | — | — |
| 2000-12-21 | $70.00 | $70.00 | 44,200 | — | — |
| 2000-12-20 | $63.94 | $63.94 | 65,700 | — | — |
| 2000-12-19 | $68.44 | $68.44 | 134,900 | — | — |
| 2000-12-18 | $63.88 | $63.88 | 60,800 | — | — |
| 2000-12-15 | $63.88 | $63.88 | 26,100 | — | — |
| 2000-12-14 | $63.00 | $63.00 | 107,300 | — | — |
| 2000-12-13 | $62.88 | $62.88 | 97,200 | — | — |
| 2000-12-12 | $63.88 | $63.88 | 87,200 | — | — |
| 2000-12-11 | $66.75 | $66.75 | 73,900 | — | — |
| 2000-12-08 | $67.88 | $67.88 | 108,600 | — | — |
| 2000-12-07 | $63.94 | $63.94 | 251,000 | — | — |
| 2000-12-06 | $60.94 | $60.94 | 76,400 | — | — |
| 2000-12-05 | $62.38 | $62.38 | 100,100 | — | — |
| 2000-12-04 | $58.94 | $58.94 | 54,800 | — | — |
| 2000-12-01 | $62.25 | $62.25 | 84,400 | — | — |
| 2000-11-30 | $59.75 | $59.75 | 28,200 | — | — |
| 2000-11-29 | $61.50 | $61.50 | 61,900 | — | — |
| 2000-11-28 | $58.75 | $58.75 | 33,800 | — | — |
| 2000-11-27 | $57.75 | $57.75 | 35,000 | — | — |
| 2000-11-24 | $56.13 | $56.13 | 5,800 | — | — |
| 2000-11-22 | $55.00 | $55.00 | 87,500 | — | — |
| 2000-11-21 | $58.47 | $58.47 | 40,500 | — | — |
| 2000-11-20 | $58.61 | $58.61 | 85,700 | — | — |
| 2000-11-17 | $58.94 | $58.94 | 66,800 | — | — |
| 2000-11-16 | $58.88 | $58.88 | 47,300 | — | — |
| 2000-11-15 | $56.50 | $56.50 | 65,800 | — | — |
| 2000-11-14 | $56.13 | $56.13 | 116,000 | — | — |
| 2000-11-13 | $55.38 | $55.38 | 61,800 | — | — |
| 2000-11-10 | $59.13 | $59.13 | 81,500 | — | — |
| 2000-11-09 | $60.63 | $60.63 | 36,700 | — | — |
| 2000-11-08 | $61.88 | $61.88 | 87,300 | — | — |
| 2000-11-07 | $59.13 | $59.13 | 169,800 | — | — |
| 2000-11-06 | $59.44 | $59.44 | 30,200 | — | — |
| 2000-11-03 | $59.38 | $59.38 | 79,700 | — | — |
| 2000-11-02 | $59.00 | $59.00 | 89,000 | — | — |
| 2000-11-01 | $54.63 | $54.63 | 36,100 | — | — |
| 2000-10-31 | $55.88 | $55.88 | 28,900 | — | — |
| 2000-10-30 | $53.38 | $53.38 | 43,500 | — | — |
| 2000-10-27 | $56.31 | $56.31 | 42,500 | — | — |
| 2000-10-26 | $57.63 | $57.63 | 40,800 | — | — |
| 2000-10-25 | $56.59 | $56.59 | 79,200 | — | — |
| 2000-10-24 | $56.88 | $56.88 | 54,800 | — | — |
| 2000-10-23 | $55.00 | $55.00 | 29,700 | — | — |
| 2000-10-20 | $53.56 | $53.56 | 30,500 | — | — |
| 2000-10-19 | $57.50 | $57.50 | 78,700 | — | — |
| 2000-10-18 | $49.25 | $49.25 | 88,300 | — | — |
| 2000-10-17 | $48.25 | $48.25 | 50,300 | — | — |
| 2000-10-16 | $48.38 | $48.38 | 99,700 | — | — |
| 2000-10-13 | $46.88 | $46.88 | 34,100 | — | — |
| 2000-10-12 | $43.75 | $43.75 | 33,100 | — | — |
| 2000-10-11 | $44.00 | $44.00 | 43,800 | — | — |
| 2000-10-10 | $47.00 | $47.00 | 43,200 | — | — |
| 2000-10-09 | $47.75 | $47.75 | 15,400 | — | — |
| 2000-10-06 | $49.13 | $49.13 | 14,700 | — | — |
| 2000-10-05 | $49.13 | $49.13 | 24,300 | — | — |
| 2000-10-04 | $51.63 | $51.63 | 17,700 | — | — |
| 2000-10-03 | $53.25 | $53.25 | 19,800 | — | — |
| 2000-10-02 | $52.69 | $52.69 | 39,400 | — | — |
| 2000-09-29 | $55.50 | $55.50 | 75,900 | — | — |
| 2000-09-28 | $55.38 | $55.38 | 84,700 | — | — |
| 2000-09-27 | $48.13 | $48.13 | 80,500 | — | — |
| 2000-09-26 | $46.88 | $46.88 | 48,800 | — | — |
| 2000-09-25 | $46.69 | $46.69 | 71,200 | — | — |
| 2000-09-22 | $46.00 | $46.00 | 57,100 | — | — |
| 2000-09-21 | $45.91 | $45.91 | 33,100 | — | — |
| 2000-09-20 | $46.50 | $46.50 | 87,900 | — | — |
| 2000-09-19 | $46.25 | $46.25 | 172,500 | — | — |
| 2000-09-18 | $43.00 | $43.00 | 34,300 | — | — |
| 2000-09-15 | $48.00 | $48.00 | 48,000 | — | — |
| 2000-09-14 | $48.69 | $48.69 | 298,700 | — | — |
| 2000-09-13 | $47.19 | $47.19 | 55,300 | — | — |
| 2000-09-12 | $47.13 | $47.13 | 13,100 | — | — |
| 2000-09-11 | $47.88 | $47.88 | 16,700 | — | — |
| 2000-09-08 | $48.00 | $48.00 | 57,500 | — | — |
| 2000-09-07 | $48.75 | $48.75 | 57,100 | — | — |
| 2000-09-06 | $47.75 | $47.75 | 37,000 | — | — |
| 2000-09-05 | $51.13 | $51.13 | 103,500 | — | — |
| 2000-09-01 | $49.00 | $49.00 | 41,800 | — | — |
| 2000-08-31 | $53.06 | $53.06 | 103,800 | — | — |
| 2000-08-30 | $53.13 | $53.13 | 47,700 | — | — |
| 2000-08-29 | $54.75 | $54.75 | 107,300 | — | — |
| 2000-08-28 | $55.00 | $55.00 | 28,600 | — | — |
| 2000-08-25 | $55.06 | $55.06 | 38,500 | — | — |
| 2000-08-24 | $54.94 | $54.94 | 29,000 | — | — |
| 2000-08-23 | $54.69 | $54.69 | 28,600 | — | — |
| 2000-08-22 | $55.00 | $55.00 | 25,500 | — | — |
| 2000-08-21 | $55.38 | $55.38 | 12,300 | — | — |
| 2000-08-18 | $54.81 | $54.81 | 34,200 | — | — |
| 2000-08-17 | $55.00 | $55.00 | 72,400 | — | — |
| 2000-08-16 | $54.38 | $54.38 | 14,400 | — | — |
| 2000-08-15 | $55.38 | $55.38 | 237,600 | — | — |
| 2000-08-14 | $56.00 | $56.00 | 86,600 | — | — |
| 2000-08-11 | $56.63 | $56.63 | 81,600 | — | — |
| 2000-08-10 | $55.31 | $55.31 | 89,900 | — | — |
| 2000-08-09 | $54.38 | $54.38 | 182,200 | — | — |
| 2000-08-08 | $59.88 | $59.88 | 42,400 | — | — |
| 2000-08-07 | $59.63 | $59.63 | 11,200 | — | — |
| 2000-08-04 | $57.75 | $57.75 | 21,000 | — | — |
| 2000-08-03 | $58.19 | $58.19 | 42,800 | — | — |
| 2000-08-02 | $56.00 | $56.00 | 37,500 | — | — |
| 2000-08-01 | $54.50 | $54.50 | 60,600 | — | — |
| 2000-07-31 | $56.00 | $56.00 | 101,400 | — | — |
| 2000-07-28 | $54.94 | $54.94 | 71,500 | — | — |
| 2000-07-27 | $58.00 | $58.00 | 67,100 | — | — |
| 2000-07-26 | $58.75 | $58.75 | 62,000 | — | — |
| 2000-07-25 | $58.50 | $58.50 | 17,300 | — | — |
| 2000-07-24 | $60.50 | $60.50 | 57,400 | — | — |
| 2000-07-21 | $59.88 | $59.88 | 51,800 | — | — |
| 2000-07-20 | $63.63 | $63.63 | 41,300 | — | — |
| 2000-07-19 | $61.88 | $61.88 | 36,200 | — | — |
| 2000-07-18 | $62.19 | $62.19 | 119,000 | — | — |
| 2000-07-17 | $59.69 | $59.69 | 44,100 | — | — |
| 2000-07-14 | $58.38 | $58.38 | 36,900 | — | — |
| 2000-07-13 | $57.06 | $57.06 | 46,200 | — | — |
| 2000-07-12 | $54.88 | $54.88 | 57,700 | — | — |
| 2000-07-11 | $53.94 | $53.94 | 27,500 | — | — |
| 2000-07-10 | $53.75 | $53.75 | 16,300 | — | — |
| 2000-07-07 | $53.13 | $53.13 | 43,200 | — | — |
| 2000-07-06 | $53.00 | $53.00 | 56,400 | — | — |
| 2000-07-05 | $50.00 | $50.00 | 20,600 | — | — |
| 2000-07-03 | $49.50 | $49.50 | 17,300 | — | — |
| 2000-06-30 | $51.19 | $51.19 | 196,100 | — | — |
| 2000-06-29 | $53.69 | $53.69 | 133,300 | — | — |
| 2000-06-28 | $49.75 | $49.75 | 58,100 | — | — |
| 2000-06-27 | $48.75 | $48.75 | 40,700 | — | — |
| 2000-06-26 | $47.88 | $47.88 | 47,100 | — | — |
| 2000-06-23 | $45.88 | $45.88 | 30,000 | — | — |
| 2000-06-22 | $43.44 | $43.44 | 62,800 | — | — |
| 2000-06-21 | $46.13 | $46.13 | 35,200 | — | — |
| 2000-06-20 | $44.00 | $44.00 | 29,700 | — | — |
| 2000-06-19 | $42.63 | $42.63 | 25,600 | — | — |
| 2000-06-16 | $43.75 | $43.75 | 12,600 | — | — |
| 2000-06-15 | $44.19 | $44.19 | 49,900 | — | — |
| 2000-06-14 | $44.00 | $44.00 | 35,600 | — | — |
| 2000-06-13 | $41.63 | $41.63 | 113,800 | — | — |
| 2000-06-12 | $42.75 | $42.75 | 36,700 | — | — |
| 2000-06-09 | $44.25 | $44.25 | 42,000 | — | — |
| 2000-06-08 | $44.44 | $44.44 | 36,300 | — | — |
| 2000-06-07 | $45.00 | $45.00 | 18,200 | — | — |
| 2000-06-06 | $45.50 | $45.50 | 81,100 | — | — |
| 2000-06-05 | $42.50 | $42.50 | 81,500 | — | — |
| 2000-06-02 | $40.02 | $40.02 | 95,400 | — | — |
| 2000-06-01 | $39.63 | $39.63 | 17,900 | — | — |
| 2000-05-31 | $39.00 | $39.00 | 21,200 | — | — |
| 2000-05-30 | $39.59 | $39.59 | 72,700 | — | — |
| 2000-05-26 | $39.00 | $39.00 | 8,900 | — | — |
| 2000-05-25 | $39.25 | $39.25 | 33,300 | — | — |
| 2000-05-24 | $38.50 | $38.50 | 21,100 | — | — |
| 2000-05-23 | $40.00 | $40.00 | 34,600 | — | — |
| 2000-05-22 | $38.75 | $38.75 | 28,400 | — | — |
| 2000-05-19 | $40.38 | $40.38 | 11,700 | — | — |
| 2000-05-18 | $40.50 | $40.50 | 13,300 | — | — |
| 2000-05-17 | $40.50 | $40.50 | 10,700 | — | — |
| 2000-05-16 | $39.06 | $39.06 | 23,000 | — | — |
| 2000-05-15 | $40.06 | $40.06 | 13,000 | — | — |
| 2000-05-12 | $39.13 | $39.13 | 30,600 | — | — |
| 2000-05-11 | $38.88 | $38.88 | 10,200 | — | — |
| 2000-05-10 | $39.88 | $39.88 | 16,000 | — | — |
| 2000-05-09 | $40.13 | $40.13 | 9,900 | — | — |
| 2000-05-08 | $40.00 | $40.00 | 9,500 | — | — |
| 2000-05-05 | $39.75 | $39.75 | 84,700 | — | — |
| 2000-05-04 | $39.00 | $39.00 | 10,500 | — | — |
| 2000-05-03 | $37.50 | $37.50 | 8,000 | — | — |
| 2000-05-02 | $38.00 | $38.00 | 20,600 | — | — |
| 2000-05-01 | $38.50 | $38.50 | 27,700 | — | — |
| 2000-04-28 | $37.00 | $37.00 | 155,000 | — | — |
| 2000-04-27 | $35.50 | $35.50 | 13,100 | — | — |
| 2000-04-26 | $35.50 | $35.50 | 14,000 | — | — |
| 2000-04-25 | $35.00 | $35.00 | 35,800 | — | — |
| 2000-04-24 | $37.25 | $37.25 | 41,200 | — | — |
| 2000-04-20 | $37.00 | $37.00 | 45,900 | — | — |
| 2000-04-19 | $37.88 | $37.88 | 64,900 | — | — |
| 2000-04-18 | $31.75 | $31.75 | 160,900 | — | — |
| 2000-04-17 | $29.00 | $29.00 | 169,400 | — | — |
| 2000-04-14 | $32.69 | $32.69 | 88,700 | — | — |
| 2000-04-13 | $43.00 | $43.00 | 38,500 | — | — |
| 2000-04-12 | $38.50 | $38.50 | 33,500 | — | — |
| 2000-04-11 | $44.75 | $44.75 | 17,100 | — | — |
| 2000-04-10 | $45.75 | $45.75 | 16,800 | — | — |
| 2000-04-07 | $46.00 | $46.00 | 28,500 | — | — |
| 2000-04-06 | $42.38 | $42.38 | 47,100 | — | — |
| 2000-04-05 | $40.13 | $40.13 | 47,500 | — | — |
| 2000-04-04 | $39.88 | $39.88 | 103,600 | — | — |
| 2000-04-03 | $45.00 | $45.00 | 18,200 | — | — |
| 2000-03-31 | $48.25 | $48.25 | 37,800 | — | — |
| 2000-03-30 | $49.00 | $49.00 | 39,500 | — | — |
| 2000-03-29 | $48.19 | $48.19 | 33,600 | — | — |
| 2000-03-28 | $48.06 | $48.06 | 32,700 | — | — |
| 2000-03-27 | $50.25 | $50.25 | 15,100 | — | — |
| 2000-03-24 | $49.00 | $49.00 | 41,000 | — | — |
| 2000-03-23 | $50.50 | $50.50 | 41,900 | — | — |
| 2000-03-22 | $50.00 | $50.00 | 139,100 | — | — |
| 2000-03-21 | $44.50 | $44.50 | 83,200 | — | — |
| 2000-03-20 | $50.94 | $50.94 | 73,000 | — | — |
| 2000-03-17 | $53.88 | $53.88 | 39,000 | — | — |
| 2000-03-16 | $49.25 | $49.25 | 79,200 | — | — |
| 2000-03-15 | $47.25 | $47.25 | 124,700 | — | — |
| 2000-03-14 | $51.63 | $51.63 | 89,800 | — | — |
| 2000-03-13 | $54.13 | $54.13 | 134,200 | — | — |
| 2000-03-10 | $58.63 | $58.63 | 126,100 | — | — |
| 2000-03-09 | $68.63 | $68.63 | 166,000 | — | — |
| 2000-03-08 | $69.50 | $69.50 | 194,000 | — | — |
| 2000-03-07 | $70.00 | $70.00 | 279,800 | — | — |
| 2000-03-06 | $67.00 | $67.00 | 190,600 | — | — |
| 2000-03-03 | $58.13 | $58.13 | 178,800 | — | — |
| 2000-03-02 | $56.88 | $56.88 | 265,700 | — | — |
| 2000-03-01 | $49.00 | $49.00 | 63,400 | — | — |
| 2000-02-29 | $48.25 | $48.25 | 62,400 | — | — |
| 2000-02-28 | $47.25 | $47.25 | 45,800 | — | — |
| 2000-02-25 | $46.75 | $46.75 | 48,400 | — | — |
| 2000-02-24 | $48.00 | $48.00 | 36,400 | — | — |
| 2000-02-23 | $48.06 | $48.06 | 44,700 | — | — |
| 2000-02-22 | $49.50 | $49.50 | 87,200 | — | — |
| 2000-02-18 | $49.13 | $49.13 | 211,700 | — | — |
| 2000-02-17 | $46.00 | $46.00 | 140,200 | — | — |
| 2000-02-16 | $40.50 | $40.50 | 54,600 | — | — |
| 2000-02-15 | $36.75 | $36.75 | 55,400 | — | — |
| 2000-02-14 | $35.13 | $35.13 | 51,400 | — | — |
| 2000-02-11 | $38.50 | $38.50 | 56,100 | — | — |
| 2000-02-10 | $38.88 | $38.88 | 57,600 | — | — |
| 2000-02-09 | $41.50 | $41.50 | 92,500 | — | — |
| 2000-02-08 | $40.38 | $40.38 | 120,900 | — | — |
| 2000-02-07 | $38.31 | $38.31 | 24,400 | — | — |
| 2000-02-04 | $37.00 | $37.00 | 15,500 | — | — |
| 2000-02-03 | $37.63 | $37.63 | 52,500 | — | — |
| 2000-02-02 | $35.25 | $35.25 | 38,700 | — | — |
| 2000-02-01 | $35.63 | $35.63 | 67,900 | — | — |
| 2000-01-31 | $37.00 | $37.00 | 38,900 | — | — |
| 2000-01-28 | $36.88 | $36.88 | 70,200 | — | — |
| 2000-01-27 | $39.25 | $39.25 | 30,800 | — | — |
| 2000-01-26 | $39.50 | $39.50 | 25,900 | — | — |
| 2000-01-25 | $41.00 | $41.00 | 81,800 | — | — |
| 2000-01-24 | $42.25 | $42.25 | 109,000 | — | — |
| 2000-01-21 | $37.75 | $37.75 | 31,400 | — | — |
| 2000-01-20 | $37.50 | $37.50 | 50,100 | — | — |
| 2000-01-19 | $37.00 | $37.00 | 38,000 | — | — |
| 2000-01-18 | $37.63 | $37.63 | 100,800 | — | — |
| 2000-01-14 | $37.13 | $37.13 | 178,500 | — | — |
| 2000-01-13 | $32.38 | $32.38 | 103,500 | — | — |
| 2000-01-12 | $34.00 | $34.00 | 238,900 | — | — |
| 2000-01-11 | $30.00 | $30.00 | 130,100 | — | — |
| 2000-01-10 | $26.75 | $26.75 | 25,500 | — | — |
| 2000-01-07 | $26.00 | $26.00 | 25,500 | — | — |
| 2000-01-06 | $25.69 | $25.69 | 19,200 | — | — |
| 2000-01-05 | $25.75 | $25.75 | 13,800 | — | — |
| 2000-01-04 | $25.00 | $25.00 | 67,300 | — | — |
| 2000-01-03 | $24.88 | $24.88 | 74,000 | — | — |