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 | $35.88 | $50.07 | 358,092 | — | — |
| 2000-12-28 | $35.94 | $50.15 | 313,661 | — | — |
| 2000-12-27 | $35.49 | $49.52 | 224,690 | — | — |
| 2000-12-26 | $35.32 | $49.28 | 246,188 | — | — |
| 2000-12-22 | $35.42 | $49.42 | 264,931 | — | — |
| 2000-12-21 | $35.32 | $49.28 | 449,710 | — | — |
| 2000-12-20 | $35.37 | $49.36 | 374,189 | — | — |
| 2000-12-19 | $35.15 | $48.80 | 497,007 | — | — |
| 2000-12-18 | $34.64 | $48.09 | 459,522 | — | — |
| 2000-12-15 | $33.73 | $46.83 | 911,657 | — | — |
| 2000-12-14 | $34.13 | $47.39 | 470,437 | — | — |
| 2000-12-13 | $35.43 | $49.20 | 259,198 | — | — |
| 2000-12-12 | $36.15 | $50.20 | 400,097 | — | — |
| 2000-12-11 | $36.34 | $50.46 | 456,876 | — | — |
| 2000-12-08 | $36.10 | $50.12 | 970,641 | — | — |
| 2000-12-07 | $35.77 | $49.67 | 271,656 | — | — |
| 2000-12-06 | $35.94 | $49.90 | 328,655 | — | — |
| 2000-12-05 | $35.13 | $48.78 | 299,660 | — | — |
| 2000-12-04 | $34.30 | $47.62 | 393,813 | — | — |
| 2000-12-01 | $33.96 | $47.15 | 295,580 | — | — |
| 2000-11-30 | $33.16 | $46.05 | 639,781 | — | — |
| 2000-11-29 | $32.87 | $45.63 | 399,215 | — | — |
| 2000-11-28 | $31.86 | $44.24 | 298,888 | — | — |
| 2000-11-27 | $31.28 | $43.43 | 189,079 | — | — |
| 2000-11-24 | $31.86 | $44.24 | 69,788 | — | — |
| 2000-11-22 | $31.97 | $44.39 | 176,731 | — | — |
| 2000-11-21 | $32.60 | $45.26 | 177,613 | — | — |
| 2000-11-20 | $32.60 | $45.26 | 163,721 | — | — |
| 2000-11-17 | $33.28 | $46.20 | 181,802 | — | — |
| 2000-11-16 | $33.33 | $46.28 | 209,585 | — | — |
| 2000-11-15 | $33.11 | $45.97 | 228,659 | — | — |
| 2000-11-14 | $32.81 | $45.56 | 217,964 | — | — |
| 2000-11-13 | $32.20 | $44.71 | 203,081 | — | — |
| 2000-11-10 | $33.11 | $45.97 | 260,411 | — | — |
| 2000-11-09 | $32.65 | $45.34 | 266,254 | — | — |
| 2000-11-08 | $32.82 | $45.57 | 174,085 | — | — |
| 2000-11-07 | $33.11 | $45.97 | 437,582 | — | — |
| 2000-11-06 | $34.07 | $47.31 | 125,795 | — | — |
| 2000-11-03 | $34.18 | $47.46 | 389,624 | — | — |
| 2000-11-02 | $34.64 | $48.09 | 328,986 | — | — |
| 2000-11-01 | $34.07 | $47.31 | 205,727 | — | — |
| 2000-10-31 | $33.33 | $46.28 | 301,975 | — | — |
| 2000-10-30 | $34.41 | $47.78 | 412,004 | — | — |
| 2000-10-27 | $33.33 | $46.28 | 232,407 | — | — |
| 2000-10-26 | $32.26 | $44.79 | 278,381 | — | — |
| 2000-10-25 | $32.60 | $45.26 | 208,924 | — | — |
| 2000-10-24 | $32.60 | $45.26 | 382,457 | — | — |
| 2000-10-23 | $31.29 | $43.45 | 538,571 | — | — |
| 2000-10-20 | $31.69 | $44.00 | 283,122 | — | — |
| 2000-10-19 | $32.14 | $44.63 | 515,088 | — | — |
| 2000-10-18 | $30.74 | $42.68 | 270,002 | — | — |
| 2000-10-17 | $30.78 | $42.74 | 369,668 | — | — |
| 2000-10-16 | $31.07 | $43.13 | 465,255 | — | — |
| 2000-10-13 | $30.56 | $42.43 | 393,152 | — | — |
| 2000-10-12 | $30.16 | $41.88 | 334,278 | — | — |
| 2000-10-11 | $30.16 | $41.88 | 323,474 | — | — |
| 2000-10-10 | $30.50 | $42.35 | 257,213 | — | — |
| 2000-10-09 | $30.85 | $42.84 | 180,810 | — | — |
| 2000-10-06 | $31.69 | $44.00 | 496,125 | — | — |
| 2000-10-05 | $31.29 | $43.45 | 777,924 | — | — |
| 2000-10-04 | $30.90 | $42.90 | 458,530 | — | — |
| 2000-10-03 | $31.52 | $43.76 | 291,611 | — | — |
| 2000-10-02 | $32.54 | $45.18 | 230,974 | — | — |
| 2000-09-29 | $32.20 | $44.71 | 296,132 | — | — |
| 2000-09-28 | $32.40 | $44.98 | 359,415 | — | — |
| 2000-09-27 | $31.86 | $44.24 | 948,922 | — | — |
| 2000-09-26 | $33.39 | $46.36 | 454,010 | — | — |
| 2000-09-25 | $33.56 | $46.60 | 191,174 | — | — |
| 2000-09-22 | $34.41 | $47.78 | 235,825 | — | — |
| 2000-09-21 | $34.52 | $47.94 | 119,291 | — | — |
| 2000-09-20 | $34.40 | $47.76 | 243,322 | — | — |
| 2000-09-19 | $35.02 | $48.39 | 237,148 | — | — |
| 2000-09-18 | $33.50 | $46.29 | 429,093 | — | — |
| 2000-09-15 | $34.75 | $48.01 | 702,844 | — | — |
| 2000-09-14 | $35.83 | $49.50 | 125,244 | — | — |
| 2000-09-13 | $36.22 | $50.05 | 201,317 | — | — |
| 2000-09-12 | $36.45 | $50.36 | 418,950 | — | — |
| 2000-09-11 | $36.34 | $50.21 | 382,237 | — | — |
| 2000-09-08 | $35.77 | $49.42 | 178,715 | — | — |
| 2000-09-07 | $35.26 | $48.72 | 166,037 | — | — |
| 2000-09-06 | $35.77 | $49.42 | 236,597 | — | — |
| 2000-09-05 | $35.73 | $49.36 | 343,870 | — | — |
| 2000-09-01 | $34.58 | $47.78 | 358,202 | — | — |
| 2000-08-31 | $35.26 | $48.72 | 237,809 | — | — |
| 2000-08-30 | $35.03 | $48.41 | 193,048 | — | — |
| 2000-08-29 | $34.01 | $47.00 | 91,287 | — | — |
| 2000-08-28 | $34.58 | $47.78 | 133,182 | — | — |
| 2000-08-25 | $34.07 | $47.07 | 252,914 | — | — |
| 2000-08-24 | $34.64 | $47.86 | 126,567 | — | — |
| 2000-08-23 | $35.60 | $49.19 | 224,579 | — | — |
| 2000-08-22 | $35.88 | $49.58 | 249,716 | — | — |
| 2000-08-21 | $36.22 | $50.05 | 220,500 | — | — |
| 2000-08-18 | $36.00 | $49.74 | 396,018 | — | — |
| 2000-08-17 | $36.17 | $49.97 | 211,019 | — | — |
| 2000-08-16 | $35.54 | $49.11 | 294,478 | — | — |
| 2000-08-15 | $35.20 | $48.64 | 420,494 | — | — |
| 2000-08-14 | $36.22 | $50.05 | 181,251 | — | — |
| 2000-08-11 | $36.28 | $50.13 | 385,434 | — | — |
| 2000-08-10 | $35.20 | $48.64 | 169,675 | — | — |
| 2000-08-09 | $35.03 | $48.41 | 106,061 | — | — |
| 2000-08-08 | $36.00 | $49.74 | 259,308 | — | — |
| 2000-08-07 | $36.00 | $49.74 | 268,128 | — | — |
| 2000-08-04 | $36.28 | $50.13 | 442,874 | — | — |
| 2000-08-03 | $36.22 | $50.05 | 640,332 | — | — |
| 2000-08-02 | $35.49 | $49.03 | 854,548 | — | — |
| 2000-08-01 | $35.66 | $49.27 | 632,725 | — | — |
| 2000-07-31 | $34.24 | $47.31 | 412,004 | — | — |
| 2000-07-28 | $33.79 | $46.68 | 336,152 | — | — |
| 2000-07-27 | $34.47 | $47.62 | 380,142 | — | — |
| 2000-07-26 | $33.05 | $45.66 | 557,645 | — | — |
| 2000-07-25 | $33.11 | $45.74 | 537,689 | — | — |
| 2000-07-24 | $31.46 | $43.47 | 190,512 | — | — |
| 2000-07-21 | $31.12 | $43.00 | 269,231 | — | — |
| 2000-07-20 | $32.70 | $45.17 | 223,367 | — | — |
| 2000-07-19 | $31.29 | $43.24 | 158,209 | — | — |
| 2000-07-18 | $31.75 | $43.86 | 253,796 | — | — |
| 2000-07-17 | $32.43 | $44.80 | 286,099 | — | — |
| 2000-07-14 | $32.77 | $45.27 | 291,722 | — | — |
| 2000-07-13 | $32.26 | $44.57 | 379,370 | — | — |
| 2000-07-12 | $31.97 | $44.18 | 382,127 | — | — |
| 2000-07-11 | $31.24 | $43.16 | 320,938 | — | — |
| 2000-07-10 | $30.16 | $41.67 | 191,945 | — | — |
| 2000-07-07 | $30.05 | $41.51 | 195,804 | — | — |
| 2000-07-06 | $29.82 | $41.20 | 672,194 | — | — |
| 2000-07-05 | $29.82 | $41.20 | 213,224 | — | — |
| 2000-07-03 | $29.08 | $40.18 | 213,444 | — | — |
| 2000-06-30 | $28.51 | $39.40 | 639,450 | — | — |
| 2000-06-29 | $30.10 | $41.59 | 387,308 | — | — |
| 2000-06-28 | $31.75 | $43.86 | 264,490 | — | — |
| 2000-06-27 | $30.78 | $42.53 | 320,056 | — | — |
| 2000-06-26 | $31.58 | $43.63 | 778,034 | — | — |
| 2000-06-23 | $31.07 | $42.92 | 126,016 | — | — |
| 2000-06-22 | $30.61 | $42.30 | 360,407 | — | — |
| 2000-06-21 | $30.61 | $42.30 | 699,536 | — | — |
| 2000-06-20 | $29.82 | $40.96 | 392,600 | — | — |
| 2000-06-19 | $31.52 | $43.30 | 775,940 | — | — |
| 2000-06-16 | $32.03 | $44.00 | 734,927 | — | — |
| 2000-06-15 | $32.71 | $44.93 | 910,334 | — | — |
| 2000-06-14 | $31.92 | $43.84 | 180,810 | — | — |
| 2000-06-13 | $33.67 | $46.26 | 152,366 | — | — |
| 2000-06-12 | $32.94 | $45.24 | 182,133 | — | — |
| 2000-06-09 | $34.35 | $47.19 | 253,244 | — | — |
| 2000-06-08 | $34.18 | $46.96 | 252,252 | — | — |
| 2000-06-07 | $35.66 | $48.98 | 329,207 | — | — |
| 2000-06-06 | $34.07 | $46.80 | 227,997 | — | — |
| 2000-06-05 | $35.66 | $48.98 | 167,139 | — | — |
| 2000-06-02 | $36.73 | $50.46 | 190,733 | — | — |
| 2000-06-01 | $36.51 | $50.15 | 334,499 | — | — |
| 2000-05-31 | $36.41 | $50.01 | 409,248 | — | — |
| 2000-05-30 | $36.96 | $50.77 | 336,483 | — | — |
| 2000-05-26 | $36.28 | $49.84 | 414,761 | — | — |
| 2000-05-25 | $35.43 | $48.67 | 194,040 | — | — |
| 2000-05-24 | $36.62 | $50.31 | 490,502 | — | — |
| 2000-05-23 | $35.71 | $49.06 | 297,896 | — | — |
| 2000-05-22 | $36.39 | $49.99 | 272,318 | — | — |
| 2000-05-19 | $35.09 | $48.20 | 450,371 | — | — |
| 2000-05-18 | $36.56 | $50.23 | 234,943 | — | — |
| 2000-05-17 | $36.00 | $49.45 | 622,692 | — | — |
| 2000-05-16 | $37.53 | $51.55 | 1,974,578 | — | — |
| 2000-05-15 | $36.51 | $50.15 | 610,454 | — | — |
| 2000-05-12 | $35.71 | $49.06 | 185,992 | — | — |
| 2000-05-11 | $34.86 | $47.89 | 398,003 | — | — |
| 2000-05-10 | $34.75 | $47.74 | 245,637 | — | — |
| 2000-05-09 | $35.60 | $48.90 | 551,140 | — | — |
| 2000-05-08 | $35.60 | $48.90 | 434,275 | — | — |
| 2000-05-05 | $36.22 | $49.76 | 147,074 | — | — |
| 2000-05-04 | $35.94 | $49.37 | 372,535 | — | — |
| 2000-05-03 | $35.94 | $49.37 | 645,624 | — | — |
| 2000-05-02 | $38.89 | $53.42 | 1,093,680 | — | — |
| 2000-05-01 | $37.70 | $51.79 | 550,919 | — | — |
| 2000-04-28 | $36.56 | $50.23 | 425,014 | — | — |
| 2000-04-27 | $35.88 | $49.29 | 407,153 | — | — |
| 2000-04-26 | $37.13 | $51.01 | 822,134 | — | — |
| 2000-04-25 | $38.10 | $52.33 | 781,562 | — | — |
| 2000-04-24 | $36.93 | $50.73 | 236,486 | — | — |
| 2000-04-20 | $36.39 | $49.99 | 239,794 | — | — |
| 2000-04-19 | $35.83 | $49.22 | 173,975 | — | — |
| 2000-04-18 | $36.73 | $50.46 | 386,978 | — | — |
| 2000-04-17 | $36.30 | $49.86 | 393,813 | — | — |
| 2000-04-14 | $35.26 | $48.44 | 250,047 | — | — |
| 2000-04-13 | $36.86 | $50.64 | 508,142 | — | — |
| 2000-04-12 | $36.22 | $49.76 | 362,392 | — | — |
| 2000-04-11 | $36.56 | $50.23 | 488,849 | — | — |
| 2000-04-10 | $36.56 | $50.23 | 1,528,286 | — | — |
| 2000-04-07 | $36.28 | $49.84 | 431,408 | — | — |
| 2000-04-06 | $36.22 | $49.76 | 866,675 | — | — |
| 2000-04-05 | $36.22 | $49.76 | 493,148 | — | — |
| 2000-04-04 | $35.40 | $48.63 | 809,456 | — | — |
| 2000-04-03 | $35.32 | $48.51 | 1,405,467 | — | — |
| 2000-03-31 | $34.13 | $46.88 | 700,529 | — | — |
| 2000-03-30 | $31.92 | $43.84 | 427,660 | — | — |
| 2000-03-29 | $30.37 | $41.72 | 514,978 | — | — |
| 2000-03-28 | $29.93 | $41.12 | 376,724 | — | — |
| 2000-03-27 | $29.14 | $40.03 | 196,796 | — | — |
| 2000-03-24 | $30.84 | $42.36 | 201,537 | — | — |
| 2000-03-23 | $29.54 | $40.57 | 381,465 | — | — |
| 2000-03-22 | $29.08 | $39.95 | 316,197 | — | — |
| 2000-03-21 | $29.54 | $40.34 | 348,721 | — | — |
| 2000-03-20 | $28.97 | $39.56 | 434,275 | — | — |
| 2000-03-17 | $28.12 | $38.40 | 818,717 | — | — |
| 2000-03-16 | $29.20 | $39.87 | 593,035 | — | — |
| 2000-03-15 | $26.08 | $35.61 | 347,508 | — | — |
| 2000-03-14 | $24.69 | $33.72 | 306,936 | — | — |
| 2000-03-13 | $24.83 | $33.91 | 408,697 | — | — |
| 2000-03-10 | $24.38 | $33.29 | 526,113 | — | — |
| 2000-03-09 | $25.51 | $34.84 | 690,275 | — | — |
| 2000-03-08 | $24.21 | $33.06 | 361,179 | — | — |
| 2000-03-07 | $25.45 | $34.76 | 431,739 | — | — |
| 2000-03-06 | $26.64 | $36.39 | 408,697 | — | — |
| 2000-03-03 | $28.85 | $39.41 | 284,335 | — | — |
| 2000-03-02 | $28.80 | $39.33 | 771,860 | — | — |
| 2000-03-01 | $27.55 | $37.63 | 543,753 | — | — |
| 2000-02-29 | $27.10 | $37.01 | 347,839 | — | — |
| 2000-02-28 | $27.15 | $37.08 | 297,896 | — | — |
| 2000-02-25 | $26.98 | $36.85 | 309,141 | — | — |
| 2000-02-24 | $27.38 | $37.39 | 389,734 | — | — |
| 2000-02-23 | $28.00 | $38.24 | 536,366 | — | — |
| 2000-02-22 | $27.72 | $37.86 | 401,531 | — | — |
| 2000-02-18 | $27.83 | $38.01 | 590,609 | — | — |
| 2000-02-17 | $27.89 | $38.09 | 329,758 | — | — |
| 2000-02-16 | $27.55 | $37.63 | 465,917 | — | — |
| 2000-02-15 | $27.38 | $37.39 | 543,092 | — | — |
| 2000-02-14 | $26.05 | $35.57 | 373,196 | — | — |
| 2000-02-11 | $26.19 | $35.77 | 294,257 | — | — |
| 2000-02-10 | $26.28 | $35.88 | 474,516 | — | — |
| 2000-02-09 | $26.56 | $36.27 | 559,188 | — | — |
| 2000-02-08 | $26.08 | $35.61 | 414,871 | — | — |
| 2000-02-07 | $26.13 | $35.69 | 761,607 | — | — |
| 2000-02-04 | $27.10 | $37.01 | 659,736 | — | — |
| 2000-02-03 | $26.76 | $36.54 | 392,821 | — | — |
| 2000-02-02 | $25.85 | $35.30 | 259,859 | — | — |
| 2000-02-01 | $26.36 | $36.00 | 449,269 | — | — |
| 2000-01-31 | $26.08 | $35.61 | 303,298 | — | — |
| 2000-01-28 | $25.06 | $34.22 | 268,900 | — | — |
| 2000-01-27 | $26.42 | $36.08 | 194,261 | — | — |
| 2000-01-26 | $27.49 | $37.55 | 397,231 | — | — |
| 2000-01-25 | $26.81 | $36.62 | 266,474 | — | — |
| 2000-01-24 | $26.96 | $36.81 | 384,111 | — | — |
| 2000-01-21 | $27.27 | $37.24 | 664,697 | — | — |
| 2000-01-20 | $26.25 | $35.84 | 342,988 | — | — |
| 2000-01-19 | $27.10 | $37.01 | 775,829 | — | — |
| 2000-01-18 | $26.76 | $36.54 | 367,463 | — | — |
| 2000-01-14 | $27.55 | $37.63 | 251,701 | — | — |
| 2000-01-13 | $28.23 | $38.55 | 156,555 | — | — |
| 2000-01-12 | $27.89 | $38.09 | 754,551 | — | — |
| 2000-01-11 | $27.66 | $37.78 | 296,242 | — | — |
| 2000-01-10 | $27.89 | $38.09 | 352,690 | — | — |
| 2000-01-07 | $28.68 | $39.17 | 302,967 | — | — |
| 2000-01-06 | $28.12 | $38.40 | 574,292 | — | — |
| 2000-01-05 | $27.95 | $38.17 | 333,065 | — | — |
| 2000-01-04 | $27.66 | $37.78 | 472,201 | — | — |
| 2000-01-03 | $27.69 | $37.82 | 323,143 | — | — |