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
- 1980-03-17 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 | $41.81 | $49.66 | 212,700 | — | — |
| 2000-12-28 | $43.19 | $51.29 | 260,100 | — | — |
| 2000-12-27 | $42.63 | $50.62 | 388,200 | — | — |
| 2000-12-26 | $41.75 | $49.59 | 195,900 | — | — |
| 2000-12-22 | $40.63 | $48.25 | 276,400 | — | — |
| 2000-12-21 | $39.25 | $46.62 | 165,600 | — | — |
| 2000-12-20 | $38.38 | $45.58 | 244,000 | — | — |
| 2000-12-19 | $38.25 | $45.43 | 321,400 | — | — |
| 2000-12-18 | $37.31 | $44.31 | 252,300 | — | — |
| 2000-12-15 | $35.19 | $41.79 | 187,600 | — | — |
| 2000-12-14 | $35.00 | $41.57 | 189,600 | — | — |
| 2000-12-13 | $35.69 | $42.39 | 154,800 | — | — |
| 2000-12-12 | $36.56 | $43.42 | 92,300 | — | — |
| 2000-12-11 | $37.06 | $44.02 | 179,000 | — | — |
| 2000-12-08 | $36.31 | $43.13 | 288,700 | — | — |
| 2000-12-07 | $34.88 | $41.42 | 141,600 | — | — |
| 2000-12-06 | $34.13 | $40.53 | 196,300 | — | — |
| 2000-12-05 | $34.44 | $40.67 | 156,300 | — | — |
| 2000-12-04 | $33.25 | $39.27 | 141,100 | — | — |
| 2000-12-01 | $33.44 | $39.49 | 250,600 | — | — |
| 2000-11-30 | $32.25 | $38.09 | 150,500 | — | — |
| 2000-11-29 | $31.13 | $36.76 | 307,300 | — | — |
| 2000-11-28 | $30.94 | $36.54 | 143,900 | — | — |
| 2000-11-27 | $31.25 | $36.90 | 91,500 | — | — |
| 2000-11-24 | $31.25 | $36.90 | 31,600 | — | — |
| 2000-11-22 | $30.69 | $36.24 | 101,500 | — | — |
| 2000-11-21 | $30.75 | $36.31 | 143,400 | — | — |
| 2000-11-20 | $31.31 | $36.98 | 79,400 | — | — |
| 2000-11-17 | $31.75 | $37.50 | 85,200 | — | — |
| 2000-11-16 | $31.88 | $37.64 | 89,800 | — | — |
| 2000-11-15 | $31.75 | $37.50 | 81,800 | — | — |
| 2000-11-14 | $32.63 | $38.53 | 129,300 | — | — |
| 2000-11-13 | $32.13 | $37.94 | 117,400 | — | — |
| 2000-11-10 | $32.44 | $38.31 | 126,100 | — | — |
| 2000-11-09 | $33.38 | $39.41 | 117,000 | — | — |
| 2000-11-08 | $33.56 | $39.64 | 137,700 | — | — |
| 2000-11-07 | $33.50 | $39.56 | 94,500 | — | — |
| 2000-11-06 | $33.88 | $40.00 | 100,300 | — | — |
| 2000-11-03 | $33.44 | $39.49 | 103,300 | — | — |
| 2000-11-02 | $33.94 | $40.08 | 131,300 | — | — |
| 2000-11-01 | $33.13 | $39.12 | 117,300 | — | — |
| 2000-10-31 | $33.31 | $39.34 | 111,100 | — | — |
| 2000-10-30 | $31.88 | $37.64 | 99,900 | — | — |
| 2000-10-27 | $30.56 | $36.09 | 71,100 | — | — |
| 2000-10-26 | $29.88 | $35.28 | 82,300 | — | — |
| 2000-10-25 | $30.50 | $36.02 | 98,700 | — | — |
| 2000-10-24 | $31.31 | $36.98 | 79,400 | — | — |
| 2000-10-23 | $30.25 | $35.72 | 128,600 | — | — |
| 2000-10-20 | $29.31 | $34.62 | 51,400 | — | — |
| 2000-10-19 | $29.69 | $35.06 | 128,900 | — | — |
| 2000-10-18 | $28.56 | $33.73 | 138,400 | — | — |
| 2000-10-17 | $29.56 | $34.91 | 126,800 | — | — |
| 2000-10-16 | $30.50 | $36.02 | 133,600 | — | — |
| 2000-10-13 | $30.75 | $36.31 | 194,100 | — | — |
| 2000-10-12 | $28.44 | $33.58 | 201,900 | — | — |
| 2000-10-11 | $29.88 | $35.28 | 139,000 | — | — |
| 2000-10-10 | $31.38 | $37.05 | 158,300 | — | — |
| 2000-10-09 | $32.00 | $37.79 | 83,200 | — | — |
| 2000-10-06 | $31.81 | $37.57 | 241,200 | — | — |
| 2000-10-05 | $32.94 | $38.90 | 86,300 | — | — |
| 2000-10-04 | $33.00 | $38.97 | 176,800 | — | — |
| 2000-10-03 | $33.81 | $39.93 | 140,900 | — | — |
| 2000-10-02 | $34.13 | $40.30 | 139,100 | — | — |
| 2000-09-29 | $32.50 | $38.38 | 145,700 | — | — |
| 2000-09-28 | $34.75 | $41.04 | 252,200 | — | — |
| 2000-09-27 | $33.38 | $39.41 | 199,300 | — | — |
| 2000-09-26 | $32.25 | $38.09 | 122,900 | — | — |
| 2000-09-25 | $32.00 | $37.79 | 172,300 | — | — |
| 2000-09-22 | $30.44 | $35.95 | 103,000 | — | — |
| 2000-09-21 | $30.63 | $36.17 | 124,000 | — | — |
| 2000-09-20 | $31.63 | $37.35 | 185,700 | — | — |
| 2000-09-19 | $30.94 | $36.54 | 111,400 | — | — |
| 2000-09-18 | $30.13 | $35.58 | 141,000 | — | — |
| 2000-09-15 | $31.81 | $37.57 | 228,300 | — | — |
| 2000-09-14 | $33.44 | $39.49 | 213,200 | — | — |
| 2000-09-13 | $32.38 | $38.23 | 197,900 | — | — |
| 2000-09-12 | $31.56 | $37.27 | 127,900 | — | — |
| 2000-09-11 | $32.19 | $38.01 | 187,900 | — | — |
| 2000-09-08 | $31.88 | $37.64 | 88,200 | — | — |
| 2000-09-07 | $31.81 | $37.57 | 105,900 | — | — |
| 2000-09-06 | $31.06 | $36.68 | 152,900 | — | — |
| 2000-09-05 | $30.69 | $36.01 | 131,300 | — | — |
| 2000-09-01 | $30.94 | $36.30 | 115,400 | — | — |
| 2000-08-31 | $31.00 | $36.38 | 534,900 | — | — |
| 2000-08-30 | $30.50 | $35.79 | 116,700 | — | — |
| 2000-08-29 | $30.56 | $35.86 | 131,100 | — | — |
| 2000-08-28 | $31.13 | $36.52 | 100,300 | — | — |
| 2000-08-25 | $31.25 | $36.67 | 129,100 | — | — |
| 2000-08-24 | $31.00 | $36.38 | 332,100 | — | — |
| 2000-08-23 | $31.44 | $36.89 | 121,700 | — | — |
| 2000-08-22 | $30.75 | $36.08 | 243,700 | — | — |
| 2000-08-21 | $30.75 | $36.08 | 230,900 | — | — |
| 2000-08-18 | $31.38 | $36.82 | 89,600 | — | — |
| 2000-08-17 | $31.75 | $37.26 | 135,500 | — | — |
| 2000-08-16 | $32.13 | $37.70 | 110,100 | — | — |
| 2000-08-15 | $32.63 | $38.28 | 221,900 | — | — |
| 2000-08-14 | $32.31 | $37.92 | 122,900 | — | — |
| 2000-08-11 | $31.56 | $37.04 | 177,700 | — | — |
| 2000-08-10 | $31.94 | $37.48 | 246,700 | — | — |
| 2000-08-09 | $31.50 | $36.96 | 186,500 | — | — |
| 2000-08-08 | $31.63 | $37.11 | 168,200 | — | — |
| 2000-08-07 | $30.81 | $36.16 | 202,800 | — | — |
| 2000-08-04 | $30.38 | $35.64 | 206,100 | — | — |
| 2000-08-03 | $30.00 | $35.20 | 157,500 | — | — |
| 2000-08-02 | $28.69 | $33.66 | 169,800 | — | — |
| 2000-08-01 | $28.31 | $33.22 | 208,300 | — | — |
| 2000-07-31 | $28.44 | $33.37 | 224,100 | — | — |
| 2000-07-28 | $28.19 | $33.08 | 120,100 | — | — |
| 2000-07-27 | $28.06 | $32.93 | 194,300 | — | — |
| 2000-07-26 | $28.00 | $32.86 | 151,600 | — | — |
| 2000-07-25 | $28.19 | $33.08 | 104,600 | — | — |
| 2000-07-24 | $28.31 | $33.22 | 192,500 | — | — |
| 2000-07-21 | $28.38 | $33.30 | 82,600 | — | — |
| 2000-07-20 | $28.81 | $33.81 | 170,400 | — | — |
| 2000-07-19 | $27.69 | $32.49 | 45,700 | — | — |
| 2000-07-18 | $27.44 | $32.20 | 86,600 | — | — |
| 2000-07-17 | $27.81 | $32.64 | 112,800 | — | — |
| 2000-07-14 | $27.94 | $32.78 | 79,000 | — | — |
| 2000-07-13 | $27.75 | $32.56 | 94,600 | — | — |
| 2000-07-12 | $28.69 | $33.66 | 45,300 | — | — |
| 2000-07-11 | $28.00 | $32.86 | 197,200 | — | — |
| 2000-07-10 | $28.63 | $33.59 | 122,000 | — | — |
| 2000-07-07 | $28.31 | $33.22 | 207,400 | — | — |
| 2000-07-06 | $27.69 | $32.49 | 179,600 | — | — |
| 2000-07-05 | $28.06 | $32.93 | 147,000 | — | — |
| 2000-07-03 | $28.06 | $32.93 | 186,800 | — | — |
| 2000-06-30 | $26.30 | $30.86 | 1,087,500 | — | — |
| 2000-06-29 | $28.25 | $33.15 | 257,400 | — | — |
| 2000-06-28 | $27.56 | $32.34 | 133,800 | — | — |
| 2000-06-27 | $26.25 | $30.80 | 160,800 | — | — |
| 2000-06-26 | $25.56 | $30.00 | 151,800 | — | — |
| 2000-06-23 | $25.25 | $29.63 | 203,100 | — | — |
| 2000-06-22 | $25.00 | $29.34 | 131,700 | — | — |
| 2000-06-21 | $25.13 | $29.48 | 194,300 | — | — |
| 2000-06-20 | $25.69 | $30.14 | 228,500 | — | — |
| 2000-06-19 | $25.44 | $29.85 | 386,400 | — | — |
| 2000-06-16 | $24.69 | $28.97 | 167,300 | — | — |
| 2000-06-15 | $26.63 | $31.24 | 237,800 | — | — |
| 2000-06-14 | $27.50 | $32.27 | 67,800 | — | — |
| 2000-06-13 | $27.38 | $32.12 | 160,000 | — | — |
| 2000-06-12 | $27.06 | $31.76 | 208,800 | — | — |
| 2000-06-09 | $25.94 | $30.44 | 118,800 | — | — |
| 2000-06-08 | $26.94 | $31.61 | 32,500 | — | — |
| 2000-06-07 | $27.63 | $32.42 | 82,900 | — | — |
| 2000-06-06 | $27.81 | $32.41 | 206,800 | — | — |
| 2000-06-05 | $28.19 | $32.84 | 332,300 | — | — |
| 2000-06-02 | $28.44 | $33.14 | 288,700 | — | — |
| 2000-06-01 | $27.31 | $31.82 | 196,900 | — | — |
| 2000-05-31 | $26.50 | $30.88 | 94,800 | — | — |
| 2000-05-30 | $26.44 | $30.81 | 122,000 | — | — |
| 2000-05-26 | $26.63 | $31.02 | 123,900 | — | — |
| 2000-05-25 | $26.44 | $30.81 | 161,100 | — | — |
| 2000-05-24 | $26.94 | $31.39 | 90,800 | — | — |
| 2000-05-23 | $26.25 | $30.59 | 85,400 | — | — |
| 2000-05-22 | $25.88 | $30.15 | 75,500 | — | — |
| 2000-05-19 | $25.13 | $29.28 | 108,100 | — | — |
| 2000-05-18 | $25.88 | $30.15 | 158,400 | — | — |
| 2000-05-17 | $25.63 | $29.86 | 77,900 | — | — |
| 2000-05-16 | $26.00 | $30.30 | 205,800 | — | — |
| 2000-05-15 | $25.94 | $30.22 | 143,500 | — | — |
| 2000-05-12 | $26.13 | $30.44 | 151,200 | — | — |
| 2000-05-11 | $24.69 | $28.77 | 165,000 | — | — |
| 2000-05-10 | $24.00 | $27.97 | 176,100 | — | — |
| 2000-05-09 | $24.50 | $28.55 | 124,200 | — | — |
| 2000-05-08 | $24.31 | $28.33 | 125,900 | — | — |
| 2000-05-05 | $24.19 | $28.18 | 104,500 | — | — |
| 2000-05-04 | $24.00 | $27.97 | 79,400 | — | — |
| 2000-05-03 | $24.19 | $28.18 | 198,400 | — | — |
| 2000-05-02 | $24.06 | $28.04 | 206,200 | — | — |
| 2000-05-01 | $25.00 | $29.13 | 186,000 | — | — |
| 2000-04-28 | $24.69 | $28.77 | 78,700 | — | — |
| 2000-04-27 | $25.00 | $29.13 | 164,500 | — | — |
| 2000-04-26 | $25.81 | $30.08 | 110,200 | — | — |
| 2000-04-25 | $26.56 | $30.95 | 212,800 | — | — |
| 2000-04-24 | $25.13 | $29.28 | 164,200 | — | — |
| 2000-04-20 | $25.25 | $29.42 | 87,600 | — | — |
| 2000-04-19 | $25.44 | $29.64 | 95,000 | — | — |
| 2000-04-18 | $26.19 | $30.51 | 124,700 | — | — |
| 2000-04-17 | $24.94 | $29.06 | 134,100 | — | — |
| 2000-04-14 | $24.88 | $28.98 | 140,400 | — | — |
| 2000-04-13 | $26.75 | $31.17 | 153,100 | — | — |
| 2000-04-12 | $26.44 | $30.81 | 154,800 | — | — |
| 2000-04-11 | $26.50 | $30.88 | 167,600 | — | — |
| 2000-04-10 | $25.31 | $29.49 | 98,000 | — | — |
| 2000-04-07 | $25.44 | $29.64 | 136,600 | — | — |
| 2000-04-06 | $26.00 | $30.30 | 104,100 | — | — |
| 2000-04-05 | $26.88 | $31.32 | 120,100 | — | — |
| 2000-04-04 | $26.31 | $30.66 | 201,900 | — | — |
| 2000-04-03 | $26.84 | $31.28 | 150,200 | — | — |
| 2000-03-31 | $26.44 | $30.81 | 365,800 | — | — |
| 2000-03-30 | $25.63 | $29.86 | 157,400 | — | — |
| 2000-03-29 | $25.56 | $29.79 | 157,400 | — | — |
| 2000-03-28 | $25.19 | $29.35 | 95,800 | — | — |
| 2000-03-27 | $25.19 | $29.35 | 150,800 | — | — |
| 2000-03-24 | $24.75 | $28.84 | 82,600 | — | — |
| 2000-03-23 | $25.25 | $29.42 | 124,300 | — | — |
| 2000-03-22 | $24.94 | $29.06 | 125,300 | — | — |
| 2000-03-21 | $24.50 | $28.55 | 204,300 | — | — |
| 2000-03-20 | $24.13 | $28.11 | 128,300 | — | — |
| 2000-03-17 | $24.88 | $28.98 | 158,200 | — | — |
| 2000-03-16 | $25.50 | $29.71 | 361,700 | — | — |
| 2000-03-15 | $22.69 | $26.44 | 275,400 | — | — |
| 2000-03-14 | $20.25 | $23.60 | 205,600 | — | — |
| 2000-03-13 | $19.75 | $23.01 | 180,000 | — | — |
| 2000-03-10 | $19.63 | $22.87 | 242,700 | — | — |
| 2000-03-09 | $20.25 | $23.60 | 231,300 | — | — |
| 2000-03-08 | $20.00 | $23.30 | 133,400 | — | — |
| 2000-03-07 | $20.63 | $24.03 | 90,500 | — | — |
| 2000-03-06 | $21.06 | $24.54 | 94,400 | — | — |
| 2000-03-03 | $21.56 | $25.12 | 160,900 | — | — |
| 2000-03-02 | $21.38 | $24.91 | 128,200 | — | — |
| 2000-03-01 | $21.50 | $25.05 | 180,800 | — | — |
| 2000-02-29 | $21.50 | $25.05 | 173,400 | — | — |
| 2000-02-28 | $21.25 | $24.76 | 189,500 | — | — |
| 2000-02-25 | $21.00 | $24.27 | 68,100 | — | — |
| 2000-02-24 | $20.88 | $24.12 | 274,500 | — | — |
| 2000-02-23 | $20.81 | $24.05 | 227,100 | — | — |
| 2000-02-22 | $20.50 | $23.69 | 152,700 | — | — |
| 2000-02-18 | $21.25 | $24.55 | 123,700 | — | — |
| 2000-02-17 | $21.81 | $25.20 | 126,800 | — | — |
| 2000-02-16 | $22.06 | $25.49 | 171,700 | — | — |
| 2000-02-15 | $22.44 | $25.93 | 185,600 | — | — |
| 2000-02-14 | $22.19 | $25.64 | 57,300 | — | — |
| 2000-02-11 | $23.13 | $26.72 | 84,100 | — | — |
| 2000-02-10 | $23.25 | $26.87 | 83,800 | — | — |
| 2000-02-09 | $23.75 | $27.44 | 67,200 | — | — |
| 2000-02-08 | $24.06 | $27.80 | 123,700 | — | — |
| 2000-02-07 | $23.63 | $27.30 | 129,800 | — | — |
| 2000-02-04 | $24.00 | $27.73 | 84,800 | — | — |
| 2000-02-03 | $24.06 | $27.80 | 86,800 | — | — |
| 2000-02-02 | $25.00 | $28.89 | 70,400 | — | — |
| 2000-02-01 | $25.31 | $29.25 | 113,800 | — | — |
| 2000-01-31 | $24.88 | $28.74 | 312,900 | — | — |
| 2000-01-28 | $24.19 | $27.95 | 76,200 | — | — |
| 2000-01-27 | $24.63 | $28.45 | 115,400 | — | — |
| 2000-01-26 | $24.56 | $28.38 | 187,400 | — | — |
| 2000-01-25 | $24.38 | $28.17 | 145,400 | — | — |
| 2000-01-24 | $24.06 | $27.80 | 70,600 | — | — |
| 2000-01-21 | $24.63 | $28.45 | 82,000 | — | — |
| 2000-01-20 | $25.00 | $28.89 | 158,700 | — | — |
| 2000-01-19 | $25.25 | $29.18 | 67,600 | — | — |
| 2000-01-18 | $25.50 | $29.47 | 59,100 | — | — |
| 2000-01-14 | $25.94 | $29.97 | 154,200 | — | — |
| 2000-01-13 | $25.06 | $28.96 | 154,500 | — | — |
| 2000-01-12 | $24.13 | $27.88 | 165,600 | — | — |
| 2000-01-11 | $24.00 | $27.73 | 43,700 | — | — |
| 2000-01-10 | $24.38 | $28.17 | 172,200 | — | — |
| 2000-01-07 | $25.00 | $28.89 | 209,300 | — | — |
| 2000-01-06 | $24.50 | $28.31 | 113,000 | — | — |
| 2000-01-05 | $23.94 | $27.66 | 146,600 | — | — |
| 2000-01-04 | $23.69 | $27.37 | 68,800 | — | — |
| 2000-01-03 | $24.31 | $28.09 | 139,400 | — | — |