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 | $36.44 | $47.57 | 331,000 | — | — |
| 2000-12-28 | $36.31 | $47.41 | 463,200 | — | — |
| 2000-12-27 | $34.25 | $44.72 | 556,600 | — | — |
| 2000-12-26 | $33.13 | $43.21 | 401,100 | — | — |
| 2000-12-22 | $34.56 | $45.08 | 351,300 | — | — |
| 2000-12-21 | $33.06 | $43.13 | 255,600 | — | — |
| 2000-12-20 | $32.38 | $42.23 | 281,800 | — | — |
| 2000-12-19 | $34.63 | $45.16 | 189,100 | — | — |
| 2000-12-18 | $34.44 | $44.92 | 291,700 | — | — |
| 2000-12-15 | $36.63 | $47.77 | 378,700 | — | — |
| 2000-12-14 | $38.19 | $49.81 | 113,700 | — | — |
| 2000-12-13 | $39.06 | $50.95 | 99,900 | — | — |
| 2000-12-12 | $40.50 | $52.83 | 128,100 | — | — |
| 2000-12-11 | $42.25 | $55.11 | 237,900 | — | — |
| 2000-12-08 | $41.69 | $54.38 | 155,000 | — | — |
| 2000-12-07 | $39.06 | $50.95 | 124,200 | — | — |
| 2000-12-06 | $39.94 | $52.09 | 193,100 | — | — |
| 2000-12-05 | $41.19 | $53.73 | 179,000 | — | — |
| 2000-12-04 | $37.44 | $48.83 | 178,300 | — | — |
| 2000-12-01 | $37.38 | $48.75 | 260,300 | — | — |
| 2000-11-30 | $36.06 | $47.04 | 659,200 | — | — |
| 2000-11-29 | $38.69 | $50.46 | 246,500 | — | — |
| 2000-11-28 | $40.13 | $52.34 | 323,500 | — | — |
| 2000-11-27 | $42.25 | $55.11 | 130,000 | — | — |
| 2000-11-24 | $43.31 | $56.50 | 95,300 | — | — |
| 2000-11-22 | $41.25 | $53.81 | 237,500 | — | — |
| 2000-11-21 | $42.25 | $55.11 | 147,800 | — | — |
| 2000-11-20 | $43.50 | $56.74 | 168,000 | — | — |
| 2000-11-17 | $43.81 | $57.15 | 187,800 | — | — |
| 2000-11-16 | $43.50 | $56.74 | 145,900 | — | — |
| 2000-11-15 | $45.56 | $59.43 | 329,900 | — | — |
| 2000-11-14 | $44.06 | $57.48 | 200,400 | — | — |
| 2000-11-13 | $42.69 | $55.68 | 332,700 | — | — |
| 2000-11-10 | $42.25 | $55.11 | 225,600 | — | — |
| 2000-11-09 | $45.38 | $59.19 | 310,200 | — | — |
| 2000-11-08 | $44.81 | $58.45 | 294,800 | — | — |
| 2000-11-07 | $45.13 | $58.86 | 300,000 | — | — |
| 2000-11-06 | $43.94 | $57.31 | 250,300 | — | — |
| 2000-11-03 | $44.25 | $57.72 | 343,800 | — | — |
| 2000-11-02 | $43.00 | $56.09 | 253,000 | — | — |
| 2000-11-01 | $41.06 | $53.56 | 399,600 | — | — |
| 2000-10-31 | $42.94 | $56.01 | 388,300 | — | — |
| 2000-10-30 | $41.19 | $53.73 | 208,700 | — | — |
| 2000-10-27 | $40.94 | $53.40 | 445,500 | — | — |
| 2000-10-26 | $40.00 | $52.18 | 528,000 | — | — |
| 2000-10-25 | $37.19 | $48.51 | 415,500 | — | — |
| 2000-10-24 | $37.38 | $48.75 | 240,200 | — | — |
| 2000-10-23 | $37.81 | $49.32 | 248,000 | — | — |
| 2000-10-20 | $39.69 | $51.77 | 256,800 | — | — |
| 2000-10-19 | $40.13 | $52.34 | 289,000 | — | — |
| 2000-10-18 | $36.25 | $47.28 | 290,300 | — | — |
| 2000-10-17 | $36.38 | $47.45 | 468,300 | — | — |
| 2000-10-16 | $39.00 | $50.87 | 466,300 | — | — |
| 2000-10-13 | $41.63 | $54.30 | 410,700 | — | — |
| 2000-10-12 | $39.13 | $51.03 | 832,300 | — | — |
| 2000-10-11 | $39.88 | $52.01 | 780,800 | — | — |
| 2000-10-10 | $44.00 | $57.39 | 434,700 | — | — |
| 2000-10-09 | $47.06 | $61.39 | 234,700 | — | — |
| 2000-10-06 | $47.94 | $62.53 | 174,600 | — | — |
| 2000-10-05 | $50.00 | $65.22 | 274,000 | — | — |
| 2000-10-04 | $51.00 | $66.52 | 181,600 | — | — |
| 2000-10-03 | $49.06 | $64.00 | 123,300 | — | — |
| 2000-10-02 | $49.81 | $64.98 | 126,400 | — | — |
| 2000-09-29 | $50.63 | $66.04 | 136,200 | — | — |
| 2000-09-28 | $52.06 | $67.91 | 266,900 | — | — |
| 2000-09-27 | $48.38 | $63.10 | 261,300 | — | — |
| 2000-09-26 | $49.69 | $64.77 | 512,600 | — | — |
| 2000-09-25 | $52.31 | $68.20 | 157,300 | — | — |
| 2000-09-22 | $52.81 | $68.85 | 187,100 | — | — |
| 2000-09-21 | $53.50 | $69.74 | 212,800 | — | — |
| 2000-09-20 | $55.00 | $71.70 | 378,500 | — | — |
| 2000-09-19 | $55.31 | $72.11 | 282,200 | — | — |
| 2000-09-18 | $55.06 | $71.78 | 292,400 | — | — |
| 2000-09-15 | $54.06 | $70.48 | 888,500 | — | — |
| 2000-09-14 | $58.69 | $76.51 | 811,000 | — | — |
| 2000-09-13 | $50.63 | $66.00 | 281,100 | — | — |
| 2000-09-12 | $48.50 | $63.23 | 251,200 | — | — |
| 2000-09-11 | $49.06 | $63.96 | 117,300 | — | — |
| 2000-09-08 | $49.31 | $64.28 | 126,200 | — | — |
| 2000-09-07 | $50.56 | $65.91 | 166,600 | — | — |
| 2000-09-06 | $50.19 | $65.43 | 265,300 | — | — |
| 2000-09-05 | $50.19 | $65.43 | 249,500 | — | — |
| 2000-09-01 | $51.25 | $66.81 | 211,700 | — | — |
| 2000-08-31 | $51.63 | $67.30 | 172,500 | — | — |
| 2000-08-30 | $50.94 | $66.40 | 119,700 | — | — |
| 2000-08-29 | $51.38 | $66.97 | 185,400 | — | — |
| 2000-08-28 | $52.00 | $67.79 | 140,700 | — | — |
| 2000-08-25 | $52.81 | $68.85 | 180,900 | — | — |
| 2000-08-24 | $53.00 | $69.09 | 188,600 | — | — |
| 2000-08-23 | $52.13 | $67.95 | 138,500 | — | — |
| 2000-08-22 | $52.44 | $68.36 | 80,400 | — | — |
| 2000-08-21 | $51.38 | $66.97 | 155,900 | — | — |
| 2000-08-18 | $51.94 | $67.71 | 215,100 | — | — |
| 2000-08-17 | $53.38 | $69.58 | 324,900 | — | — |
| 2000-08-16 | $48.88 | $63.71 | 249,500 | — | — |
| 2000-08-15 | $48.50 | $63.23 | 185,400 | — | — |
| 2000-08-14 | $47.81 | $62.33 | 163,400 | — | — |
| 2000-08-11 | $47.38 | $61.76 | 178,100 | — | — |
| 2000-08-10 | $45.13 | $58.83 | 165,400 | — | — |
| 2000-08-09 | $46.69 | $60.86 | 182,500 | — | — |
| 2000-08-08 | $45.25 | $58.99 | 150,500 | — | — |
| 2000-08-07 | $44.73 | $58.32 | 271,000 | — | — |
| 2000-08-04 | $43.94 | $57.28 | 183,900 | — | — |
| 2000-08-03 | $45.00 | $58.66 | 466,800 | — | — |
| 2000-08-02 | $45.19 | $58.91 | 216,200 | — | — |
| 2000-08-01 | $44.38 | $57.85 | 307,500 | — | — |
| 2000-07-31 | $45.88 | $59.80 | 331,500 | — | — |
| 2000-07-28 | $41.25 | $53.77 | 322,900 | — | — |
| 2000-07-27 | $43.63 | $56.87 | 447,800 | — | — |
| 2000-07-26 | $45.44 | $59.23 | 305,000 | — | — |
| 2000-07-25 | $44.75 | $58.34 | 208,800 | — | — |
| 2000-07-24 | $43.19 | $56.30 | 421,300 | — | — |
| 2000-07-21 | $46.00 | $59.97 | 198,500 | — | — |
| 2000-07-20 | $47.88 | $62.41 | 219,000 | — | — |
| 2000-07-19 | $47.13 | $61.43 | 185,200 | — | — |
| 2000-07-18 | $48.81 | $63.63 | 220,300 | — | — |
| 2000-07-17 | $50.13 | $65.34 | 260,400 | — | — |
| 2000-07-14 | $49.94 | $65.10 | 258,300 | — | — |
| 2000-07-13 | $49.75 | $64.85 | 324,300 | — | — |
| 2000-07-12 | $49.13 | $64.04 | 453,600 | — | — |
| 2000-07-11 | $47.00 | $61.27 | 237,300 | — | — |
| 2000-07-10 | $45.94 | $59.88 | 215,400 | — | — |
| 2000-07-07 | $46.44 | $60.54 | 195,000 | — | — |
| 2000-07-06 | $45.44 | $59.23 | 180,400 | — | — |
| 2000-07-05 | $45.13 | $58.83 | 338,600 | — | — |
| 2000-07-03 | $47.31 | $61.68 | 126,000 | — | — |
| 2000-06-30 | $44.98 | $58.64 | 376,600 | — | — |
| 2000-06-29 | $46.63 | $60.78 | 318,000 | — | — |
| 2000-06-28 | $48.25 | $62.90 | 432,000 | — | — |
| 2000-06-27 | $50.38 | $65.63 | 334,000 | — | — |
| 2000-06-26 | $50.94 | $66.36 | 172,900 | — | — |
| 2000-06-23 | $50.00 | $65.14 | 213,700 | — | — |
| 2000-06-22 | $51.81 | $67.50 | 222,600 | — | — |
| 2000-06-21 | $53.00 | $69.05 | 456,200 | — | — |
| 2000-06-20 | $52.88 | $68.89 | 311,700 | — | — |
| 2000-06-19 | $53.50 | $69.70 | 137,000 | — | — |
| 2000-06-16 | $53.06 | $69.13 | 482,000 | — | — |
| 2000-06-15 | $53.00 | $69.05 | 292,800 | — | — |
| 2000-06-14 | $53.38 | $69.54 | 105,600 | — | — |
| 2000-06-13 | $56.31 | $73.37 | 98,500 | — | — |
| 2000-06-12 | $54.69 | $71.25 | 134,900 | — | — |
| 2000-06-09 | $56.63 | $73.77 | 119,000 | — | — |
| 2000-06-08 | $57.06 | $74.34 | 111,100 | — | — |
| 2000-06-07 | $57.56 | $74.99 | 140,400 | — | — |
| 2000-06-06 | $58.00 | $75.56 | 126,900 | — | — |
| 2000-06-05 | $60.13 | $78.33 | 265,300 | — | — |
| 2000-06-02 | $58.13 | $75.73 | 275,700 | — | — |
| 2000-06-01 | $56.94 | $74.18 | 126,200 | — | — |
| 2000-05-31 | $55.19 | $71.90 | 120,000 | — | — |
| 2000-05-30 | $55.06 | $71.74 | 90,700 | — | — |
| 2000-05-26 | $52.31 | $68.15 | 124,400 | — | — |
| 2000-05-25 | $52.06 | $67.83 | 168,500 | — | — |
| 2000-05-24 | $53.38 | $69.54 | 257,400 | — | — |
| 2000-05-23 | $53.06 | $69.13 | 113,300 | — | — |
| 2000-05-22 | $55.13 | $71.82 | 142,100 | — | — |
| 2000-05-19 | $55.94 | $72.88 | 131,400 | — | — |
| 2000-05-18 | $57.38 | $74.75 | 79,000 | — | — |
| 2000-05-17 | $58.63 | $76.38 | 73,200 | — | — |
| 2000-05-16 | $58.88 | $76.70 | 153,200 | — | — |
| 2000-05-15 | $57.50 | $74.91 | 144,200 | — | — |
| 2000-05-12 | $57.69 | $75.16 | 159,100 | — | — |
| 2000-05-11 | $56.94 | $74.18 | 301,500 | — | — |
| 2000-05-10 | $54.00 | $70.35 | 282,400 | — | — |
| 2000-05-09 | $57.00 | $74.26 | 193,700 | — | — |
| 2000-05-08 | $60.88 | $79.31 | 206,300 | — | — |
| 2000-05-05 | $63.13 | $82.24 | 121,500 | — | — |
| 2000-05-04 | $62.69 | $81.67 | 253,100 | — | — |
| 2000-05-03 | $62.69 | $81.67 | 154,900 | — | — |
| 2000-05-02 | $65.81 | $85.74 | 396,700 | — | — |
| 2000-05-01 | $67.19 | $87.53 | 349,900 | — | — |
| 2000-04-28 | $63.06 | $82.16 | 317,700 | — | — |
| 2000-04-27 | $60.25 | $78.50 | 283,600 | — | — |
| 2000-04-26 | $58.50 | $76.22 | 303,900 | — | — |
| 2000-04-25 | $60.50 | $78.82 | 346,400 | — | — |
| 2000-04-24 | $52.69 | $68.64 | 178,500 | — | — |
| 2000-04-20 | $55.56 | $72.39 | 136,700 | — | — |
| 2000-04-19 | $55.94 | $72.88 | 309,400 | — | — |
| 2000-04-18 | $56.25 | $73.28 | 268,900 | — | — |
| 2000-04-17 | $51.56 | $67.18 | 351,600 | — | — |
| 2000-04-14 | $49.75 | $64.82 | 373,500 | — | — |
| 2000-04-13 | $57.63 | $75.08 | 659,800 | — | — |
| 2000-04-12 | $53.81 | $70.11 | 301,000 | — | — |
| 2000-04-11 | $57.50 | $74.91 | 420,700 | — | — |
| 2000-04-10 | $58.50 | $76.22 | 320,800 | — | — |
| 2000-04-07 | $59.81 | $77.93 | 252,200 | — | — |
| 2000-04-06 | $57.25 | $74.59 | 185,700 | — | — |
| 2000-04-05 | $57.25 | $74.59 | 324,200 | — | — |
| 2000-04-04 | $55.25 | $71.98 | 467,700 | — | — |
| 2000-04-03 | $55.50 | $72.31 | 469,400 | — | — |
| 2000-03-31 | $57.00 | $74.26 | 218,500 | — | — |
| 2000-03-30 | $55.06 | $71.74 | 515,900 | — | — |
| 2000-03-29 | $54.19 | $70.60 | 344,400 | — | — |
| 2000-03-28 | $57.44 | $74.79 | 309,900 | — | — |
| 2000-03-27 | $59.75 | $77.80 | 184,800 | — | — |
| 2000-03-24 | $60.50 | $78.78 | 522,100 | — | — |
| 2000-03-23 | $58.25 | $75.85 | 349,500 | — | — |
| 2000-03-22 | $54.00 | $70.32 | 786,800 | — | — |
| 2000-03-21 | $53.63 | $69.83 | 414,800 | — | — |
| 2000-03-20 | $53.94 | $70.24 | 427,400 | — | — |
| 2000-03-17 | $54.13 | $70.48 | 296,400 | — | — |
| 2000-03-16 | $54.88 | $71.46 | 729,700 | — | — |
| 2000-03-15 | $51.50 | $67.06 | 337,300 | — | — |
| 2000-03-14 | $51.88 | $67.55 | 372,800 | — | — |
| 2000-03-13 | $53.31 | $69.42 | 538,800 | — | — |
| 2000-03-10 | $53.75 | $69.99 | 441,700 | — | — |
| 2000-03-09 | $49.00 | $63.81 | 890,300 | — | — |
| 2000-03-08 | $46.38 | $60.39 | 601,700 | — | — |
| 2000-03-07 | $49.50 | $64.46 | 939,100 | — | — |
| 2000-03-06 | $46.50 | $60.55 | 2,336,800 | — | — |
| 2000-03-03 | $52.31 | $68.12 | 603,800 | — | — |
| 2000-03-02 | $53.25 | $69.34 | 540,800 | — | — |
| 2000-03-01 | $61.69 | $80.33 | 271,200 | — | — |
| 2000-02-29 | $64.50 | $83.99 | 206,100 | — | — |
| 2000-02-28 | $62.38 | $81.22 | 332,800 | — | — |
| 2000-02-25 | $66.38 | $86.43 | 255,900 | — | — |
| 2000-02-24 | $65.50 | $85.29 | 415,000 | — | — |
| 2000-02-23 | $68.50 | $89.20 | 519,700 | — | — |
| 2000-02-22 | $62.50 | $81.38 | 910,900 | — | — |
| 2000-02-18 | $62.75 | $81.71 | 615,300 | — | — |
| 2000-02-17 | $61.31 | $79.84 | 541,300 | — | — |
| 2000-02-16 | $66.69 | $86.84 | 352,200 | — | — |
| 2000-02-15 | $71.19 | $92.70 | 386,400 | — | — |
| 2000-02-14 | $70.75 | $92.13 | 211,500 | — | — |
| 2000-02-11 | $74.13 | $96.52 | 190,900 | — | — |
| 2000-02-10 | $75.31 | $98.07 | 329,200 | — | — |
| 2000-02-09 | $74.25 | $96.69 | 529,100 | — | — |
| 2000-02-08 | $73.00 | $95.06 | 319,900 | — | — |
| 2000-02-07 | $71.94 | $93.67 | 284,900 | — | — |
| 2000-02-04 | $73.63 | $95.87 | 303,600 | — | — |
| 2000-02-03 | $74.38 | $96.85 | 302,300 | — | — |
| 2000-02-02 | $72.50 | $94.41 | 225,000 | — | — |
| 2000-02-01 | $71.69 | $93.35 | 284,000 | — | — |
| 2000-01-31 | $70.19 | $91.40 | 313,400 | — | — |
| 2000-01-28 | $73.38 | $95.55 | 416,500 | — | — |
| 2000-01-27 | $79.25 | $103.20 | 726,300 | — | — |
| 2000-01-26 | $75.38 | $98.15 | 1,087,600 | — | — |
| 2000-01-25 | $78.94 | $102.79 | 499,400 | — | — |
| 2000-01-24 | $78.13 | $101.73 | 382,300 | — | — |
| 2000-01-21 | $79.94 | $104.09 | 303,400 | — | — |
| 2000-01-20 | $80.50 | $104.82 | 385,400 | — | — |
| 2000-01-19 | $80.00 | $104.17 | 468,400 | — | — |
| 2000-01-18 | $77.94 | $101.49 | 494,500 | — | — |
| 2000-01-14 | $75.19 | $97.91 | 339,900 | — | — |
| 2000-01-13 | $70.81 | $92.21 | 266,500 | — | — |
| 2000-01-12 | $69.88 | $90.99 | 359,500 | — | — |
| 2000-01-11 | $69.13 | $90.01 | 216,300 | — | — |
| 2000-01-10 | $72.81 | $94.81 | 355,700 | — | — |
| 2000-01-07 | $68.81 | $89.60 | 302,300 | — | — |
| 2000-01-06 | $65.13 | $84.80 | 180,100 | — | — |
| 2000-01-05 | $68.94 | $89.77 | 369,100 | — | — |
| 2000-01-04 | $71.88 | $93.59 | 298,000 | — | — |
| 2000-01-03 | $74.75 | $97.34 | 302,100 | — | — |