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
- 1987-08-28 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 | $73.75 | $73.75 | 26,020 | — | — |
| 2000-12-28 | $74.38 | $74.38 | 54,460 | — | — |
| 2000-12-27 | $73.44 | $73.44 | 70,860 | — | — |
| 2000-12-26 | $70.63 | $70.62 | 182,380 | — | — |
| 2000-12-22 | $62.50 | $62.50 | 50,800 | — | — |
| 2000-12-21 | $59.38 | $59.38 | 40,980 | — | — |
| 2000-12-20 | $57.50 | $57.50 | 27,900 | — | — |
| 2000-12-19 | $59.06 | $59.06 | 28,160 | — | — |
| 2000-12-18 | $59.38 | $59.38 | 71,020 | — | — |
| 2000-12-15 | $57.19 | $57.19 | 37,380 | — | — |
| 2000-12-14 | $56.88 | $56.88 | 53,700 | — | — |
| 2000-12-13 | $55.31 | $55.31 | 42,600 | — | — |
| 2000-12-12 | $55.63 | $55.63 | 33,820 | — | — |
| 2000-12-11 | $53.13 | $53.13 | 83,140 | — | — |
| 2000-12-08 | $50.00 | $50.00 | 44,480 | — | — |
| 2000-12-07 | $49.06 | $49.06 | 75,340 | — | — |
| 2000-12-06 | $45.31 | $45.31 | 88,120 | — | — |
| 2000-12-05 | $46.25 | $46.25 | 37,780 | — | — |
| 2000-12-04 | $48.75 | $48.75 | 82,980 | — | — |
| 2000-12-01 | $44.38 | $44.38 | 62,260 | — | — |
| 2000-11-30 | $43.13 | $43.13 | 100,580 | — | — |
| 2000-11-29 | $45.00 | $45.00 | 63,400 | — | — |
| 2000-11-28 | $50.94 | $50.94 | 14,540 | — | — |
| 2000-11-27 | $52.50 | $52.50 | 19,500 | — | — |
| 2000-11-24 | $55.31 | $55.31 | 10,320 | — | — |
| 2000-11-22 | $53.75 | $53.75 | 27,240 | — | — |
| 2000-11-21 | $53.75 | $53.75 | 39,580 | — | — |
| 2000-11-20 | $53.13 | $53.13 | 50,320 | — | — |
| 2000-11-17 | $57.50 | $57.50 | 19,720 | — | — |
| 2000-11-16 | $60.00 | $60.00 | 42,480 | — | — |
| 2000-11-15 | $60.94 | $60.94 | 46,780 | — | — |
| 2000-11-14 | $57.50 | $57.50 | 20,560 | — | — |
| 2000-11-13 | $54.38 | $54.38 | 20,800 | — | — |
| 2000-11-10 | $58.75 | $58.75 | 38,780 | — | — |
| 2000-11-09 | $55.63 | $55.63 | 30,500 | — | — |
| 2000-11-08 | $54.38 | $54.38 | 14,820 | — | — |
| 2000-11-07 | $52.50 | $52.50 | 17,660 | — | — |
| 2000-11-06 | $54.69 | $54.69 | 16,320 | — | — |
| 2000-11-03 | $55.31 | $55.31 | 28,020 | — | — |
| 2000-11-02 | $55.63 | $55.63 | 22,360 | — | — |
| 2000-11-01 | $52.50 | $52.50 | 57,280 | — | — |
| 2000-10-31 | $51.88 | $51.88 | 18,540 | — | — |
| 2000-10-30 | $52.19 | $52.19 | 10,400 | — | — |
| 2000-10-27 | $53.75 | $53.75 | 28,220 | — | — |
| 2000-10-26 | $53.44 | $53.44 | 26,140 | — | — |
| 2000-10-25 | $52.81 | $52.81 | 25,520 | — | — |
| 2000-10-24 | $56.56 | $56.56 | 32,460 | — | — |
| 2000-10-23 | $55.00 | $55.00 | 52,760 | — | — |
| 2000-10-20 | $55.94 | $55.94 | 26,120 | — | — |
| 2000-10-19 | $57.19 | $57.19 | 8,020 | — | — |
| 2000-10-18 | $57.81 | $57.81 | 17,480 | — | — |
| 2000-10-17 | $58.13 | $58.13 | 21,400 | — | — |
| 2000-10-16 | $58.75 | $58.75 | 43,400 | — | — |
| 2000-10-13 | $58.75 | $58.75 | 28,840 | — | — |
| 2000-10-12 | $59.38 | $59.38 | 54,920 | — | — |
| 2000-10-11 | $60.00 | $60.00 | 76,120 | — | — |
| 2000-10-10 | $59.38 | $59.38 | 43,840 | — | — |
| 2000-10-09 | $56.25 | $56.25 | 20,800 | — | — |
| 2000-10-06 | $55.94 | $55.94 | 16,680 | — | — |
| 2000-10-05 | $56.25 | $56.25 | 37,140 | — | — |
| 2000-10-04 | $54.06 | $54.06 | 50,080 | — | — |
| 2000-10-03 | $55.94 | $55.94 | 37,540 | — | — |
| 2000-10-02 | $55.63 | $55.63 | 54,880 | — | — |
| 2000-09-29 | $56.88 | $56.88 | 55,580 | — | — |
| 2000-09-28 | $55.23 | $55.23 | 483,740 | — | — |
| 2000-09-27 | $55.31 | $55.31 | 9,980 | — | — |
| 2000-09-26 | $54.69 | $54.69 | 21,760 | — | — |
| 2000-09-25 | $54.06 | $54.06 | 27,560 | — | — |
| 2000-09-22 | $55.31 | $55.31 | 29,680 | — | — |
| 2000-09-21 | $53.13 | $53.13 | 45,100 | — | — |
| 2000-09-20 | $55.63 | $55.63 | 28,320 | — | — |
| 2000-09-19 | $58.13 | $58.13 | 34,420 | — | — |
| 2000-09-18 | $60.63 | $60.63 | 46,820 | — | — |
| 2000-09-15 | $65.63 | $65.63 | 88,640 | — | — |
| 2000-09-14 | $59.69 | $59.69 | 85,900 | — | — |
| 2000-09-13 | $55.31 | $55.31 | 64,840 | — | — |
| 2000-09-12 | $55.31 | $55.31 | 30,020 | — | — |
| 2000-09-11 | $55.94 | $55.94 | 32,200 | — | — |
| 2000-09-08 | $54.69 | $54.69 | 28,260 | — | — |
| 2000-09-07 | $56.25 | $56.25 | 65,640 | — | — |
| 2000-09-06 | $52.50 | $52.50 | 40,660 | — | — |
| 2000-09-05 | $51.25 | $51.25 | 24,500 | — | — |
| 2000-09-01 | $49.69 | $49.69 | 14,520 | — | — |
| 2000-08-31 | $49.69 | $49.69 | 34,640 | — | — |
| 2000-08-30 | $50.31 | $50.31 | 14,880 | — | — |
| 2000-08-29 | $51.25 | $51.25 | 38,400 | — | — |
| 2000-08-28 | $51.88 | $51.88 | 48,380 | — | — |
| 2000-08-25 | $49.69 | $49.69 | 24,720 | — | — |
| 2000-08-24 | $49.69 | $49.69 | 34,660 | — | — |
| 2000-08-23 | $48.44 | $48.44 | 36,660 | — | — |
| 2000-08-22 | $48.13 | $48.13 | 81,540 | — | — |
| 2000-08-21 | $47.50 | $47.50 | 48,540 | — | — |
| 2000-08-18 | $45.00 | $45.00 | 12,320 | — | — |
| 2000-08-17 | $45.00 | $45.00 | 55,300 | — | — |
| 2000-08-16 | $42.50 | $42.50 | 19,360 | — | — |
| 2000-08-15 | $40.94 | $40.94 | 32,420 | — | — |
| 2000-08-14 | $42.81 | $42.81 | 17,100 | — | — |
| 2000-08-11 | $44.06 | $44.06 | 16,960 | — | — |
| 2000-08-10 | $44.69 | $44.69 | 22,260 | — | — |
| 2000-08-09 | $42.19 | $42.19 | 28,100 | — | — |
| 2000-08-08 | $41.25 | $41.25 | 31,160 | — | — |
| 2000-08-07 | $43.13 | $43.13 | 30,000 | — | — |
| 2000-08-04 | $40.63 | $40.62 | 22,460 | — | — |
| 2000-08-03 | $39.38 | $39.37 | 32,340 | — | — |
| 2000-08-02 | $37.50 | $37.50 | 14,160 | — | — |
| 2000-08-01 | $36.56 | $36.56 | 21,860 | — | — |
| 2000-07-31 | $34.69 | $34.69 | 19,080 | — | — |
| 2000-07-28 | $35.94 | $35.94 | 10,520 | — | — |
| 2000-07-27 | $35.31 | $35.31 | 19,160 | — | — |
| 2000-07-26 | $35.63 | $35.63 | 16,240 | — | — |
| 2000-07-25 | $33.13 | $33.13 | 51,580 | — | — |
| 2000-07-24 | $31.25 | $31.25 | 61,340 | — | — |
| 2000-07-21 | $37.19 | $37.19 | 28,220 | — | — |
| 2000-07-20 | $38.44 | $38.44 | 39,900 | — | — |
| 2000-07-19 | $40.00 | $40.00 | 30,020 | — | — |
| 2000-07-18 | $43.44 | $43.44 | 21,420 | — | — |
| 2000-07-17 | $40.63 | $40.62 | 16,520 | — | — |
| 2000-07-14 | $40.94 | $40.94 | 7,060 | — | — |
| 2000-07-13 | $41.25 | $41.25 | 18,180 | — | — |
| 2000-07-12 | $42.50 | $42.50 | 23,660 | — | — |
| 2000-07-11 | $43.13 | $43.13 | 29,040 | — | — |
| 2000-07-10 | $40.31 | $40.31 | 21,520 | — | — |
| 2000-07-07 | $41.56 | $41.56 | 23,380 | — | — |
| 2000-07-06 | $40.31 | $40.31 | 22,840 | — | — |
| 2000-07-05 | $41.25 | $41.25 | 41,480 | — | — |
| 2000-07-03 | $41.88 | $41.88 | 18,420 | — | — |
| 2000-06-30 | $40.00 | $40.00 | 60,380 | — | — |
| 2000-06-29 | $45.00 | $45.00 | 43,560 | — | — |
| 2000-06-28 | $43.13 | $43.13 | 37,840 | — | — |
| 2000-06-27 | $44.06 | $44.06 | 29,560 | — | — |
| 2000-06-26 | $43.75 | $43.75 | 32,600 | — | — |
| 2000-06-23 | $40.00 | $40.00 | 19,200 | — | — |
| 2000-06-22 | $39.38 | $39.37 | 11,180 | — | — |
| 2000-06-21 | $40.63 | $40.62 | 25,220 | — | — |
| 2000-06-20 | $40.63 | $40.62 | 21,900 | — | — |
| 2000-06-19 | $39.69 | $39.69 | 41,300 | — | — |
| 2000-06-16 | $43.13 | $43.13 | 33,740 | — | — |
| 2000-06-15 | $41.56 | $41.56 | 29,920 | — | — |
| 2000-06-14 | $40.94 | $40.94 | 108,380 | — | — |
| 2000-06-13 | $39.38 | $39.37 | 63,160 | — | — |
| 2000-06-12 | $39.06 | $39.06 | 38,700 | — | — |
| 2000-06-09 | $37.19 | $37.19 | 8,740 | — | — |
| 2000-06-08 | $37.19 | $37.19 | 11,300 | — | — |
| 2000-06-07 | $36.88 | $36.88 | 26,220 | — | — |
| 2000-06-06 | $37.50 | $37.50 | 87,460 | — | — |
| 2000-06-05 | $36.88 | $36.88 | 37,140 | — | — |
| 2000-06-02 | $39.06 | $39.06 | 16,680 | — | — |
| 2000-06-01 | $39.38 | $39.37 | 113,500 | — | — |
| 2000-05-31 | $37.50 | $37.50 | 59,420 | — | — |
| 2000-05-30 | $37.19 | $37.19 | 28,080 | — | — |
| 2000-05-26 | $37.81 | $37.81 | 37,080 | — | — |
| 2000-05-25 | $37.19 | $37.19 | 30,380 | — | — |
| 2000-05-24 | $37.50 | $37.50 | 48,520 | — | — |
| 2000-05-23 | $37.81 | $37.81 | 54,040 | — | — |
| 2000-05-22 | $38.44 | $38.44 | 36,900 | — | — |
| 2000-05-19 | $38.44 | $38.44 | 55,980 | — | — |
| 2000-05-18 | $35.63 | $35.63 | 38,440 | — | — |
| 2000-05-17 | $36.25 | $36.25 | 71,140 | — | — |
| 2000-05-16 | $33.44 | $33.44 | 55,120 | — | — |
| 2000-05-15 | $34.69 | $34.69 | 59,500 | — | — |
| 2000-05-12 | $33.13 | $33.13 | 40,120 | — | — |
| 2000-05-11 | $30.31 | $30.31 | 37,620 | — | — |
| 2000-05-10 | $30.31 | $30.31 | 37,760 | — | — |
| 2000-05-09 | $31.25 | $31.25 | 44,540 | — | — |
| 2000-05-08 | $29.69 | $29.69 | 51,760 | — | — |
| 2000-05-05 | $31.56 | $31.56 | 56,820 | — | — |
| 2000-05-04 | $27.50 | $27.50 | 8,500 | — | — |
| 2000-05-03 | $26.88 | $26.88 | 15,480 | — | — |
| 2000-05-02 | $26.88 | $26.88 | 25,500 | — | — |
| 2000-05-01 | $25.94 | $25.94 | 18,100 | — | — |
| 2000-04-28 | $23.75 | $23.75 | 8,560 | — | — |
| 2000-04-27 | $22.19 | $22.19 | 17,320 | — | — |
| 2000-04-26 | $22.50 | $22.50 | 2,200 | — | — |
| 2000-04-25 | $21.88 | $21.88 | 5,840 | — | — |
| 2000-04-24 | $22.19 | $22.19 | 12,400 | — | — |
| 2000-04-20 | $23.44 | $23.44 | 7,420 | — | — |
| 2000-04-19 | $23.44 | $23.44 | 16,020 | — | — |
| 2000-04-18 | $22.50 | $22.50 | 16,720 | — | — |
| 2000-04-17 | $21.88 | $21.88 | 16,360 | — | — |
| 2000-04-14 | $21.25 | $21.25 | 41,240 | — | — |
| 2000-04-13 | $24.69 | $24.69 | 11,220 | — | — |
| 2000-04-12 | $24.38 | $24.38 | 14,940 | — | — |
| 2000-04-11 | $23.75 | $23.75 | 9,500 | — | — |
| 2000-04-10 | $24.06 | $24.06 | 14,720 | — | — |
| 2000-04-07 | $24.38 | $24.38 | 14,840 | — | — |
| 2000-04-06 | $24.69 | $24.69 | 18,880 | — | — |
| 2000-04-05 | $23.44 | $23.44 | 27,260 | — | — |
| 2000-04-04 | $25.31 | $25.31 | 25,200 | — | — |
| 2000-04-03 | $26.56 | $26.56 | 10,340 | — | — |
| 2000-03-31 | $27.50 | $27.50 | 26,420 | — | — |
| 2000-03-30 | $27.50 | $27.50 | 37,500 | — | — |
| 2000-03-29 | $26.25 | $26.25 | 18,140 | — | — |
| 2000-03-28 | $26.25 | $26.25 | 29,640 | — | — |
| 2000-03-27 | $27.19 | $27.19 | 27,640 | — | — |
| 2000-03-24 | $27.50 | $27.50 | 23,060 | — | — |
| 2000-03-23 | $27.50 | $27.50 | 47,940 | — | — |
| 2000-03-22 | $26.56 | $26.56 | 27,380 | — | — |
| 2000-03-21 | $25.31 | $25.31 | 40,020 | — | — |
| 2000-03-20 | $25.00 | $25.00 | 42,880 | — | — |
| 2000-03-17 | $25.31 | $25.31 | 43,960 | — | — |
| 2000-03-16 | $23.13 | $23.13 | 17,640 | — | — |
| 2000-03-15 | $23.75 | $23.75 | 8,340 | — | — |
| 2000-03-14 | $23.75 | $23.75 | 23,760 | — | — |
| 2000-03-13 | $24.69 | $24.69 | 53,640 | — | — |
| 2000-03-10 | $24.06 | $24.06 | 15,340 | — | — |
| 2000-03-09 | $23.75 | $23.75 | 20,380 | — | — |
| 2000-03-08 | $24.38 | $24.38 | 64,420 | — | — |
| 2000-03-07 | $25.00 | $25.00 | 82,760 | — | — |
| 2000-03-06 | $20.94 | $20.94 | 22,560 | — | — |
| 2000-03-03 | $21.25 | $21.25 | 28,260 | — | — |
| 2000-03-02 | $20.63 | $20.63 | 13,000 | — | — |
| 2000-03-01 | $21.56 | $21.56 | 27,780 | — | — |
| 2000-02-29 | $20.94 | $20.94 | 34,920 | — | — |
| 2000-02-28 | $18.75 | $18.75 | 8,660 | — | — |
| 2000-02-25 | $17.50 | $17.50 | 14,520 | — | — |
| 2000-02-24 | $17.81 | $17.81 | 11,780 | — | — |
| 2000-02-23 | $17.81 | $17.81 | 17,420 | — | — |
| 2000-02-22 | $19.06 | $19.06 | 14,940 | — | — |
| 2000-02-18 | $20.00 | $20.00 | 33,880 | — | — |
| 2000-02-17 | $20.63 | $20.63 | 48,780 | — | — |
| 2000-02-16 | $19.38 | $19.38 | 90,800 | — | — |
| 2000-02-15 | $17.19 | $17.19 | 38,740 | — | — |
| 2000-02-14 | $15.63 | $15.63 | 11,320 | — | — |
| 2000-02-11 | $15.31 | $15.31 | 8,580 | — | — |
| 2000-02-10 | $15.00 | $15.00 | 31,020 | — | — |
| 2000-02-09 | $15.63 | $15.63 | 12,440 | — | — |
| 2000-02-08 | $16.25 | $16.25 | 21,960 | — | — |
| 2000-02-07 | $16.25 | $16.25 | 18,220 | — | — |
| 2000-02-04 | $16.56 | $16.56 | 30,140 | — | — |
| 2000-02-03 | $17.19 | $17.19 | 10,800 | — | — |
| 2000-02-02 | $16.88 | $16.88 | 5,720 | — | — |
| 2000-02-01 | $16.56 | $16.56 | 17,720 | — | — |
| 2000-01-31 | $16.25 | $16.25 | 39,260 | — | — |
| 2000-01-28 | $16.25 | $16.25 | 11,840 | — | — |
| 2000-01-27 | $15.94 | $15.94 | 13,140 | — | — |
| 2000-01-26 | $16.56 | $16.56 | 10,440 | — | — |
| 2000-01-25 | $16.56 | $16.56 | 6,700 | — | — |
| 2000-01-24 | $17.19 | $17.19 | 26,920 | — | — |
| 2000-01-21 | $17.50 | $17.50 | 37,960 | — | — |
| 2000-01-20 | $15.00 | $15.00 | 21,240 | — | — |
| 2000-01-19 | $15.31 | $15.31 | 46,160 | — | — |
| 2000-01-18 | $15.00 | $15.00 | 45,400 | — | — |
| 2000-01-14 | $13.13 | $13.13 | 12,780 | — | — |
| 2000-01-13 | $13.13 | $13.13 | 12,540 | — | — |
| 2000-01-12 | $12.81 | $12.81 | 39,620 | — | — |
| 2000-01-11 | $13.44 | $13.44 | 20,820 | — | — |
| 2000-01-10 | $13.75 | $13.75 | 20,560 | — | — |
| 2000-01-07 | $14.06 | $14.06 | 37,900 | — | — |
| 2000-01-06 | $15.31 | $15.31 | 28,760 | — | — |
| 2000-01-05 | $14.38 | $14.38 | 12,220 | — | — |
| 2000-01-04 | $13.13 | $13.13 | 14,580 | — | — |
| 2000-01-03 | $13.44 | $13.44 | 12,940 | — | — |