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
- 1973-02-21 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 | $38.75 | $38.75 | 197,400 | — | — |
| 2000-12-28 | $38.25 | $38.25 | 109,000 | — | — |
| 2000-12-27 | $38.19 | $38.19 | 76,400 | — | — |
| 2000-12-26 | $38.19 | $38.19 | 89,600 | — | — |
| 2000-12-22 | $38.06 | $38.06 | 110,700 | — | — |
| 2000-12-21 | $37.75 | $37.75 | 160,100 | — | — |
| 2000-12-20 | $37.75 | $37.75 | 86,700 | — | — |
| 2000-12-19 | $38.06 | $38.06 | 71,600 | — | — |
| 2000-12-18 | $38.56 | $38.56 | 58,600 | — | — |
| 2000-12-15 | $37.69 | $37.69 | 30,400 | — | — |
| 2000-12-14 | $38.19 | $38.19 | 18,400 | — | — |
| 2000-12-13 | $38.50 | $38.50 | 45,900 | — | — |
| 2000-12-12 | $39.06 | $39.06 | 25,900 | — | — |
| 2000-12-11 | $39.06 | $39.06 | 257,200 | — | — |
| 2000-12-08 | $39.69 | $39.69 | 114,800 | — | — |
| 2000-12-07 | $39.13 | $39.13 | 43,300 | — | — |
| 2000-12-06 | $39.94 | $39.94 | 206,900 | — | — |
| 2000-12-05 | $38.19 | $38.19 | 85,000 | — | — |
| 2000-12-04 | $38.19 | $38.19 | 55,400 | — | — |
| 2000-12-01 | $38.31 | $38.31 | 77,600 | — | — |
| 2000-11-30 | $37.19 | $37.19 | 190,200 | — | — |
| 2000-11-29 | $37.56 | $37.56 | 58,100 | — | — |
| 2000-11-28 | $37.25 | $37.25 | 102,300 | — | — |
| 2000-11-27 | $36.44 | $36.44 | 50,400 | — | — |
| 2000-11-24 | $36.31 | $36.31 | 9,000 | — | — |
| 2000-11-22 | $36.00 | $36.00 | 95,100 | — | — |
| 2000-11-21 | $36.19 | $36.19 | 57,800 | — | — |
| 2000-11-20 | $36.38 | $36.38 | 54,700 | — | — |
| 2000-11-17 | $37.06 | $37.06 | 69,600 | — | — |
| 2000-11-16 | $36.75 | $36.75 | 59,100 | — | — |
| 2000-11-15 | $36.13 | $36.13 | 337,900 | — | — |
| 2000-11-14 | $35.31 | $35.31 | 248,800 | — | — |
| 2000-11-13 | $35.00 | $35.00 | 136,300 | — | — |
| 2000-11-10 | $36.13 | $36.13 | 67,300 | — | — |
| 2000-11-09 | $35.00 | $35.00 | 72,700 | — | — |
| 2000-11-08 | $35.31 | $35.31 | 48,600 | — | — |
| 2000-11-07 | $35.06 | $35.06 | 74,900 | — | — |
| 2000-11-06 | $35.06 | $35.06 | 28,000 | — | — |
| 2000-11-03 | $34.69 | $34.69 | 38,400 | — | — |
| 2000-11-02 | $35.69 | $35.69 | 83,000 | — | — |
| 2000-11-01 | $36.13 | $36.13 | 70,600 | — | — |
| 2000-10-31 | $36.50 | $36.50 | 69,700 | — | — |
| 2000-10-30 | $37.00 | $37.00 | 88,300 | — | — |
| 2000-10-27 | $36.00 | $36.00 | 40,800 | — | — |
| 2000-10-26 | $35.56 | $35.56 | 87,100 | — | — |
| 2000-10-25 | $36.19 | $36.19 | 199,200 | — | — |
| 2000-10-24 | $33.94 | $33.94 | 661,900 | — | — |
| 2000-10-23 | $33.13 | $33.13 | 66,600 | — | — |
| 2000-10-20 | $34.38 | $34.37 | 68,100 | — | — |
| 2000-10-19 | $34.06 | $34.06 | 80,500 | — | — |
| 2000-10-18 | $33.25 | $33.25 | 108,700 | — | — |
| 2000-10-17 | $33.00 | $33.00 | 60,600 | — | — |
| 2000-10-16 | $33.50 | $33.50 | 83,400 | — | — |
| 2000-10-13 | $33.44 | $33.44 | 167,900 | — | — |
| 2000-10-12 | $32.50 | $32.50 | 121,200 | — | — |
| 2000-10-11 | $33.56 | $33.56 | 310,600 | — | — |
| 2000-10-10 | $34.06 | $34.06 | 73,300 | — | — |
| 2000-10-09 | $35.44 | $35.44 | 43,000 | — | — |
| 2000-10-06 | $36.00 | $36.00 | 43,800 | — | — |
| 2000-10-05 | $37.56 | $37.56 | 57,600 | — | — |
| 2000-10-04 | $37.63 | $37.63 | 81,600 | — | — |
| 2000-10-03 | $37.75 | $37.75 | 54,200 | — | — |
| 2000-10-02 | $38.38 | $38.37 | 48,200 | — | — |
| 2000-09-29 | $38.25 | $38.25 | 115,600 | — | — |
| 2000-09-28 | $38.50 | $38.50 | 181,600 | — | — |
| 2000-09-27 | $37.19 | $37.19 | 194,500 | — | — |
| 2000-09-26 | $38.25 | $38.25 | 55,000 | — | — |
| 2000-09-25 | $37.81 | $37.81 | 35,100 | — | — |
| 2000-09-22 | $38.25 | $38.25 | 41,000 | — | — |
| 2000-09-21 | $37.25 | $37.25 | 35,500 | — | — |
| 2000-09-20 | $37.63 | $37.63 | 25,700 | — | — |
| 2000-09-19 | $38.25 | $38.25 | 40,100 | — | — |
| 2000-09-18 | $37.88 | $37.88 | 32,400 | — | — |
| 2000-09-15 | $39.44 | $39.44 | 43,500 | — | — |
| 2000-09-14 | $39.56 | $39.56 | 42,600 | — | — |
| 2000-09-13 | $39.81 | $39.81 | 53,100 | — | — |
| 2000-09-12 | $39.75 | $39.75 | 80,700 | — | — |
| 2000-09-11 | $39.38 | $39.37 | 96,500 | — | — |
| 2000-09-08 | $39.25 | $39.25 | 404,900 | — | — |
| 2000-09-07 | $39.50 | $39.50 | 49,300 | — | — |
| 2000-09-06 | $40.88 | $40.88 | 101,700 | — | — |
| 2000-09-05 | $39.88 | $39.88 | 70,200 | — | — |
| 2000-09-01 | $39.13 | $39.13 | 33,100 | — | — |
| 2000-08-31 | $39.69 | $39.69 | 75,000 | — | — |
| 2000-08-30 | $39.13 | $39.13 | 88,700 | — | — |
| 2000-08-29 | $38.38 | $38.37 | 85,700 | — | — |
| 2000-08-28 | $38.50 | $38.50 | 56,000 | — | — |
| 2000-08-25 | $38.38 | $38.37 | 52,000 | — | — |
| 2000-08-24 | $38.31 | $38.31 | 58,600 | — | — |
| 2000-08-23 | $38.63 | $38.62 | 35,300 | — | — |
| 2000-08-22 | $39.38 | $39.37 | 21,000 | — | — |
| 2000-08-21 | $39.94 | $39.94 | 32,100 | — | — |
| 2000-08-18 | $39.75 | $39.75 | 25,200 | — | — |
| 2000-08-17 | $40.00 | $40.00 | 33,200 | — | — |
| 2000-08-16 | $40.06 | $40.06 | 72,400 | — | — |
| 2000-08-15 | $40.38 | $40.38 | 73,400 | — | — |
| 2000-08-14 | $40.56 | $40.56 | 107,900 | — | — |
| 2000-08-11 | $40.63 | $40.63 | 139,200 | — | — |
| 2000-08-10 | $40.38 | $40.38 | 58,400 | — | — |
| 2000-08-09 | $41.13 | $41.13 | 210,400 | — | — |
| 2000-08-08 | $41.44 | $41.44 | 290,700 | — | — |
| 2000-08-07 | $38.69 | $38.69 | 458,500 | — | — |
| 2000-08-04 | $37.94 | $37.94 | 261,000 | — | — |
| 2000-08-03 | $37.94 | $37.94 | 28,600 | — | — |
| 2000-08-02 | $37.44 | $37.44 | 43,400 | — | — |
| 2000-08-01 | $38.00 | $38.00 | 142,000 | — | — |
| 2000-07-31 | $38.56 | $38.56 | 58,000 | — | — |
| 2000-07-28 | $37.88 | $37.88 | 34,900 | — | — |
| 2000-07-27 | $38.50 | $38.50 | 79,900 | — | — |
| 2000-07-26 | $38.13 | $38.12 | 213,500 | — | — |
| 2000-07-25 | $37.00 | $37.00 | 110,900 | — | — |
| 2000-07-24 | $36.19 | $36.19 | 43,000 | — | — |
| 2000-07-21 | $36.31 | $36.31 | 37,800 | — | — |
| 2000-07-20 | $37.25 | $37.25 | 46,400 | — | — |
| 2000-07-19 | $36.50 | $36.50 | 8,800 | — | — |
| 2000-07-18 | $36.50 | $36.50 | 49,600 | — | — |
| 2000-07-17 | $36.63 | $36.63 | 63,300 | — | — |
| 2000-07-14 | $37.63 | $37.63 | 43,500 | — | — |
| 2000-07-13 | $37.13 | $37.13 | 46,000 | — | — |
| 2000-07-12 | $37.88 | $37.88 | 41,000 | — | — |
| 2000-07-11 | $37.44 | $37.44 | 47,800 | — | — |
| 2000-07-10 | $37.31 | $37.31 | 17,300 | — | — |
| 2000-07-07 | $37.69 | $37.69 | 152,300 | — | — |
| 2000-07-06 | $35.69 | $35.69 | 105,500 | — | — |
| 2000-07-05 | $35.94 | $35.94 | 65,700 | — | — |
| 2000-07-03 | $34.94 | $34.94 | 36,800 | — | — |
| 2000-06-30 | $34.00 | $34.00 | 153,800 | — | — |
| 2000-06-29 | $36.19 | $36.19 | 75,900 | — | — |
| 2000-06-28 | $36.19 | $36.19 | 81,200 | — | — |
| 2000-06-27 | $35.44 | $35.44 | 46,700 | — | — |
| 2000-06-26 | $34.88 | $34.88 | 26,000 | — | — |
| 2000-06-23 | $34.94 | $34.94 | 82,900 | — | — |
| 2000-06-22 | $34.25 | $34.25 | 37,800 | — | — |
| 2000-06-21 | $34.50 | $34.50 | 44,300 | — | — |
| 2000-06-20 | $34.44 | $34.44 | 61,900 | — | — |
| 2000-06-19 | $34.88 | $34.88 | 69,300 | — | — |
| 2000-06-16 | $34.88 | $34.88 | 41,400 | — | — |
| 2000-06-15 | $35.38 | $35.37 | 85,900 | — | — |
| 2000-06-14 | $35.44 | $35.44 | 17,200 | — | — |
| 2000-06-13 | $35.75 | $35.75 | 31,500 | — | — |
| 2000-06-12 | $35.38 | $35.37 | 21,900 | — | — |
| 2000-06-09 | $35.25 | $35.25 | 90,400 | — | — |
| 2000-06-08 | $34.75 | $34.75 | 38,800 | — | — |
| 2000-06-07 | $36.19 | $36.19 | 56,600 | — | — |
| 2000-06-06 | $35.00 | $35.00 | 88,600 | — | — |
| 2000-06-05 | $35.44 | $35.44 | 48,900 | — | — |
| 2000-06-02 | $35.63 | $35.63 | 104,400 | — | — |
| 2000-06-01 | $36.25 | $36.25 | 93,700 | — | — |
| 2000-05-31 | $35.69 | $35.69 | 132,400 | — | — |
| 2000-05-30 | $34.69 | $34.69 | 31,400 | — | — |
| 2000-05-26 | $34.44 | $34.44 | 54,200 | — | — |
| 2000-05-25 | $33.75 | $33.75 | 65,200 | — | — |
| 2000-05-24 | $33.94 | $33.94 | 155,800 | — | — |
| 2000-05-23 | $34.13 | $34.13 | 56,700 | — | — |
| 2000-05-22 | $34.19 | $34.19 | 115,500 | — | — |
| 2000-05-19 | $32.75 | $32.75 | 32,600 | — | — |
| 2000-05-18 | $33.63 | $33.63 | 34,900 | — | — |
| 2000-05-17 | $32.69 | $32.69 | 64,200 | — | — |
| 2000-05-16 | $33.19 | $33.19 | 31,100 | — | — |
| 2000-05-15 | $33.81 | $33.81 | 175,900 | — | — |
| 2000-05-12 | $31.75 | $31.75 | 140,200 | — | — |
| 2000-05-11 | $31.75 | $31.75 | 408,800 | — | — |
| 2000-05-10 | $28.38 | $28.37 | 43,700 | — | — |
| 2000-05-09 | $28.88 | $28.87 | 25,500 | — | — |
| 2000-05-08 | $29.19 | $29.19 | 64,600 | — | — |
| 2000-05-05 | $29.38 | $29.37 | 28,000 | — | — |
| 2000-05-04 | $29.25 | $29.25 | 119,900 | — | — |
| 2000-05-03 | $29.25 | $29.25 | 77,500 | — | — |
| 2000-05-02 | $30.75 | $30.75 | 44,800 | — | — |
| 2000-05-01 | $31.38 | $31.38 | 43,200 | — | — |
| 2000-04-28 | $30.75 | $30.75 | 105,800 | — | — |
| 2000-04-27 | $30.44 | $30.44 | 41,800 | — | — |
| 2000-04-26 | $31.25 | $31.25 | 42,600 | — | — |
| 2000-04-25 | $31.56 | $31.56 | 93,400 | — | — |
| 2000-04-24 | $30.13 | $30.13 | 61,600 | — | — |
| 2000-04-20 | $30.25 | $30.25 | 33,600 | — | — |
| 2000-04-19 | $30.38 | $30.38 | 186,400 | — | — |
| 2000-04-18 | $30.44 | $30.44 | 108,100 | — | — |
| 2000-04-17 | $29.56 | $29.56 | 109,600 | — | — |
| 2000-04-14 | $27.94 | $27.94 | 136,100 | — | — |
| 2000-04-13 | $30.06 | $30.06 | 70,100 | — | — |
| 2000-04-12 | $30.38 | $30.38 | 90,300 | — | — |
| 2000-04-11 | $30.56 | $30.56 | 56,400 | — | — |
| 2000-04-10 | $30.63 | $30.62 | 68,300 | — | — |
| 2000-04-07 | $31.13 | $31.12 | 51,000 | — | — |
| 2000-04-06 | $31.69 | $31.69 | 44,900 | — | — |
| 2000-04-05 | $31.81 | $31.81 | 40,400 | — | — |
| 2000-04-04 | $31.50 | $31.50 | 93,100 | — | — |
| 2000-04-03 | $32.25 | $32.25 | 83,200 | — | — |
| 2000-03-31 | $32.31 | $32.31 | 159,300 | — | — |
| 2000-03-30 | $31.69 | $31.69 | 150,200 | — | — |
| 2000-03-29 | $30.94 | $30.94 | 55,200 | — | — |
| 2000-03-28 | $31.31 | $31.31 | 62,200 | — | — |
| 2000-03-27 | $30.63 | $30.62 | 119,500 | — | — |
| 2000-03-24 | $31.31 | $31.31 | 98,700 | — | — |
| 2000-03-23 | $30.81 | $30.81 | 219,600 | — | — |
| 2000-03-22 | $29.75 | $29.75 | 68,700 | — | — |
| 2000-03-21 | $29.50 | $29.50 | 806,500 | — | — |
| 2000-03-20 | $27.75 | $27.75 | 74,000 | — | — |
| 2000-03-17 | $28.50 | $28.50 | 147,900 | — | — |
| 2000-03-16 | $28.50 | $28.50 | 251,300 | — | — |
| 2000-03-15 | $27.25 | $27.25 | 90,200 | — | — |
| 2000-03-14 | $26.19 | $26.19 | 225,900 | — | — |
| 2000-03-13 | $25.56 | $25.56 | 87,900 | — | — |
| 2000-03-10 | $26.06 | $26.06 | 219,400 | — | — |
| 2000-03-09 | $26.00 | $26.00 | 496,400 | — | — |
| 2000-03-08 | $24.75 | $24.75 | 76,100 | — | — |
| 2000-03-07 | $25.13 | $25.13 | 61,900 | — | — |
| 2000-03-06 | $25.94 | $25.94 | 80,000 | — | — |
| 2000-03-03 | $26.88 | $26.87 | 101,300 | — | — |
| 2000-03-02 | $26.69 | $26.69 | 183,000 | — | — |
| 2000-03-01 | $26.94 | $26.94 | 117,000 | — | — |
| 2000-02-29 | $27.00 | $27.00 | 72,700 | — | — |
| 2000-02-28 | $27.00 | $27.00 | 188,600 | — | — |
| 2000-02-25 | $26.56 | $26.56 | 148,200 | — | — |
| 2000-02-24 | $26.50 | $26.50 | 81,300 | — | — |
| 2000-02-23 | $27.69 | $27.69 | 102,500 | — | — |
| 2000-02-22 | $27.19 | $27.19 | 79,400 | — | — |
| 2000-02-18 | $27.94 | $27.94 | 101,300 | — | — |
| 2000-02-17 | $28.06 | $28.06 | 159,500 | — | — |
| 2000-02-16 | $28.13 | $28.12 | 199,700 | — | — |
| 2000-02-15 | $28.50 | $28.50 | 165,400 | — | — |
| 2000-02-14 | $29.38 | $29.37 | 90,200 | — | — |
| 2000-02-11 | $30.00 | $30.00 | 62,200 | — | — |
| 2000-02-10 | $30.50 | $30.50 | 64,600 | — | — |
| 2000-02-09 | $31.25 | $31.25 | 92,300 | — | — |
| 2000-02-08 | $31.94 | $31.94 | 131,000 | — | — |
| 2000-02-07 | $32.81 | $32.81 | 79,600 | — | — |
| 2000-02-04 | $34.00 | $34.00 | 112,200 | — | — |
| 2000-02-03 | $33.75 | $33.75 | 45,900 | — | — |
| 2000-02-02 | $33.50 | $33.50 | 37,100 | — | — |
| 2000-02-01 | $33.56 | $33.56 | 77,000 | — | — |
| 2000-01-31 | $33.88 | $33.87 | 73,800 | — | — |
| 2000-01-28 | $33.38 | $33.38 | 53,200 | — | — |
| 2000-01-27 | $33.63 | $33.63 | 96,600 | — | — |
| 2000-01-26 | $34.19 | $34.19 | 97,800 | — | — |
| 2000-01-25 | $33.44 | $33.44 | 99,700 | — | — |
| 2000-01-24 | $33.94 | $33.94 | 88,300 | — | — |
| 2000-01-21 | $34.63 | $34.62 | 63,800 | — | — |
| 2000-01-20 | $34.75 | $34.75 | 82,900 | — | — |
| 2000-01-19 | $35.25 | $35.25 | 51,600 | — | — |
| 2000-01-18 | $36.06 | $36.06 | 100,600 | — | — |
| 2000-01-14 | $36.56 | $36.56 | 199,900 | — | — |
| 2000-01-13 | $37.13 | $37.13 | 115,000 | — | — |
| 2000-01-12 | $36.88 | $36.88 | 25,400 | — | — |
| 2000-01-11 | $36.69 | $36.69 | 186,000 | — | — |
| 2000-01-10 | $36.88 | $36.88 | 34,300 | — | — |
| 2000-01-07 | $37.69 | $37.69 | 340,800 | — | — |
| 2000-01-06 | $36.38 | $36.38 | 59,700 | — | — |
| 2000-01-05 | $36.75 | $36.75 | 71,300 | — | — |
| 2000-01-04 | $36.63 | $36.63 | 32,200 | — | — |
| 2000-01-03 | $37.81 | $37.81 | 53,100 | — | — |