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
- 1996-11-18 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 | $65.26 | $65.26 | 11,439 | — | — |
| 2000-12-28 | $63.80 | $63.80 | 10,796 | — | — |
| 2000-12-27 | $63.41 | $63.41 | 4,755 | — | — |
| 2000-12-26 | $62.34 | $62.34 | 14,266 | — | — |
| 2000-12-22 | $62.63 | $62.63 | 23,520 | — | — |
| 2000-12-21 | $60.69 | $60.69 | 64,906 | — | — |
| 2000-12-20 | $59.33 | $59.33 | 26,605 | — | — |
| 2000-12-19 | $61.08 | $61.08 | 63,749 | — | — |
| 2000-12-18 | $60.20 | $60.20 | 46,784 | — | — |
| 2000-12-15 | $58.55 | $58.55 | 21,721 | — | — |
| 2000-12-14 | $59.91 | $59.91 | 16,451 | — | — |
| 2000-12-13 | $62.63 | $62.63 | 66,063 | — | — |
| 2000-12-12 | $63.70 | $63.70 | 12,853 | — | — |
| 2000-12-11 | $63.90 | $63.90 | 6,041 | — | — |
| 2000-12-08 | $61.85 | $61.85 | 7,069 | — | — |
| 2000-12-07 | $61.95 | $61.95 | 76,988 | — | — |
| 2000-12-06 | $62.34 | $62.34 | 11,567 | — | — |
| 2000-12-05 | $59.13 | $59.13 | 14,909 | — | — |
| 2000-12-04 | $56.70 | $56.70 | 13,110 | — | — |
| 2000-12-01 | $58.74 | $58.74 | 24,420 | — | — |
| 2000-11-30 | $56.21 | $56.21 | 21,850 | — | — |
| 2000-11-29 | $58.06 | $58.06 | 25,577 | — | — |
| 2000-11-28 | $58.94 | $58.94 | 47,426 | — | — |
| 2000-11-27 | $59.81 | $59.81 | 47,041 | — | — |
| 2000-11-24 | $58.65 | $58.65 | 4,241 | — | — |
| 2000-11-22 | $58.55 | $58.55 | 11,567 | — | — |
| 2000-11-21 | $61.27 | $61.27 | 44,599 | — | — |
| 2000-11-20 | $62.15 | $62.15 | 25,577 | — | — |
| 2000-11-17 | $63.90 | $63.90 | 21,335 | — | — |
| 2000-11-16 | $64.29 | $64.29 | 8,611 | — | — |
| 2000-11-15 | $66.23 | $66.23 | 39,843 | — | — |
| 2000-11-14 | $65.94 | $65.94 | 8,611 | — | — |
| 2000-11-13 | $64.19 | $64.19 | 42,028 | — | — |
| 2000-11-10 | $65.55 | $65.55 | 14,395 | — | — |
| 2000-11-09 | $67.30 | $67.30 | 13,110 | — | — |
| 2000-11-08 | $65.06 | $65.06 | 16,837 | — | — |
| 2000-11-07 | $65.94 | $65.94 | 41,129 | — | — |
| 2000-11-06 | $66.43 | $66.43 | 61,179 | — | — |
| 2000-11-03 | $68.08 | $68.08 | 8,997 | — | — |
| 2000-11-02 | $65.94 | $65.94 | 9,511 | — | — |
| 2000-11-01 | $63.22 | $63.22 | 5,655 | — | — |
| 2000-10-31 | $64.19 | $64.19 | 15,552 | — | — |
| 2000-10-30 | $60.88 | $60.88 | 7,583 | — | — |
| 2000-10-27 | $60.88 | $60.88 | 10,025 | — | — |
| 2000-10-26 | $60.20 | $60.20 | 6,555 | — | — |
| 2000-10-25 | $60.30 | $60.30 | 8,483 | — | — |
| 2000-10-24 | $60.59 | $60.59 | 6,812 | — | — |
| 2000-10-23 | $59.33 | $59.33 | 8,997 | — | — |
| 2000-10-20 | $60.79 | $60.79 | 23,392 | — | — |
| 2000-10-19 | $57.77 | $57.77 | 13,110 | — | — |
| 2000-10-18 | $54.76 | $54.76 | 25,577 | — | — |
| 2000-10-17 | $58.74 | $58.74 | 10,025 | — | — |
| 2000-10-16 | $58.26 | $58.26 | 67,091 | — | — |
| 2000-10-13 | $57.77 | $57.77 | 13,624 | — | — |
| 2000-10-12 | $57.77 | $57.77 | 5,527 | — | — |
| 2000-10-11 | $57.96 | $57.96 | 81,486 | — | — |
| 2000-10-10 | $61.95 | $61.95 | 22,235 | — | — |
| 2000-10-09 | $63.80 | $63.80 | 6,298 | — | — |
| 2000-10-06 | $64.87 | $64.87 | 16,323 | — | — |
| 2000-10-05 | $66.52 | $66.52 | 8,483 | — | — |
| 2000-10-04 | $66.52 | $66.52 | 14,009 | — | — |
| 2000-10-03 | $64.87 | $64.87 | 17,094 | — | — |
| 2000-10-02 | $64.38 | $64.38 | 11,696 | — | — |
| 2000-09-29 | $64.38 | $64.38 | 14,395 | — | — |
| 2000-09-28 | $66.62 | $66.62 | 37,915 | — | — |
| 2000-09-27 | $66.33 | $66.33 | 11,182 | — | — |
| 2000-09-26 | $64.97 | $64.97 | 28,661 | — | — |
| 2000-09-25 | $63.41 | $63.41 | 40,229 | — | — |
| 2000-09-22 | $64.48 | $64.48 | 7,197 | — | — |
| 2000-09-21 | $63.02 | $63.02 | 27,762 | — | — |
| 2000-09-20 | $62.24 | $62.24 | 9,382 | — | — |
| 2000-09-19 | $64.19 | $64.19 | 76,216 | — | — |
| 2000-09-18 | $64.48 | $64.48 | 8,483 | — | — |
| 2000-09-15 | $64.19 | $64.19 | 9,254 | — | — |
| 2000-09-14 | $64.29 | $64.29 | 13,110 | — | — |
| 2000-09-13 | $63.80 | $63.80 | 3,727 | — | — |
| 2000-09-12 | $63.31 | $63.31 | 22,107 | — | — |
| 2000-09-11 | $65.36 | $65.36 | 13,367 | — | — |
| 2000-09-08 | $65.65 | $65.65 | 14,909 | — | — |
| 2000-09-07 | $65.94 | $65.94 | 18,379 | — | — |
| 2000-09-06 | $65.75 | $65.75 | 34,702 | — | — |
| 2000-09-05 | $68.27 | $68.27 | 45,241 | — | — |
| 2000-09-01 | $69.25 | $69.25 | 14,909 | — | — |
| 2000-08-31 | $67.69 | $67.69 | 6,812 | — | — |
| 2000-08-30 | $67.88 | $67.88 | 18,379 | — | — |
| 2000-08-29 | $68.86 | $68.86 | 11,053 | — | — |
| 2000-08-28 | $68.86 | $68.86 | 14,138 | — | — |
| 2000-08-25 | $69.64 | $69.64 | 12,853 | — | — |
| 2000-08-24 | $70.12 | $70.12 | 20,564 | — | — |
| 2000-08-23 | $70.02 | $70.02 | 14,909 | — | — |
| 2000-08-22 | $68.66 | $68.66 | 16,837 | — | — |
| 2000-08-21 | $67.98 | $67.98 | 12,082 | — | — |
| 2000-08-18 | $68.95 | $68.95 | 24,677 | — | — |
| 2000-08-17 | $70.90 | $70.90 | 19,279 | — | — |
| 2000-08-16 | $71.77 | $71.77 | 24,420 | — | — |
| 2000-08-15 | $70.02 | $70.02 | 44,984 | — | — |
| 2000-08-14 | $68.86 | $68.86 | 39,972 | — | — |
| 2000-08-11 | $68.66 | $68.66 | 21,207 | — | — |
| 2000-08-10 | $68.95 | $68.95 | 19,922 | — | — |
| 2000-08-09 | $68.27 | $68.27 | 29,047 | — | — |
| 2000-08-08 | $69.34 | $69.34 | 14,138 | — | — |
| 2000-08-07 | $69.15 | $69.15 | 7,712 | — | — |
| 2000-08-04 | $66.52 | $66.52 | 8,740 | — | — |
| 2000-08-03 | $67.69 | $67.69 | 13,238 | — | — |
| 2000-08-02 | $70.22 | $70.22 | 7,455 | — | — |
| 2000-08-01 | $67.88 | $67.88 | 14,009 | — | — |
| 2000-07-31 | $69.44 | $69.44 | 18,251 | — | — |
| 2000-07-28 | $69.15 | $69.15 | 23,006 | — | — |
| 2000-07-27 | $70.61 | $70.61 | 41,129 | — | — |
| 2000-07-26 | $70.80 | $70.80 | 41,643 | — | — |
| 2000-07-25 | $73.14 | $73.14 | 20,564 | — | — |
| 2000-07-24 | $71.77 | $71.77 | 49,226 | — | — |
| 2000-07-21 | $71.19 | $71.19 | 8,354 | — | — |
| 2000-07-20 | $71.00 | $71.00 | 12,596 | — | — |
| 2000-07-19 | $68.86 | $68.86 | 19,922 | — | — |
| 2000-07-18 | $70.02 | $70.02 | 18,508 | — | — |
| 2000-07-17 | $70.90 | $70.90 | 23,392 | — | — |
| 2000-07-14 | $67.88 | $67.88 | 12,082 | — | — |
| 2000-07-13 | $64.97 | $64.97 | 19,793 | — | — |
| 2000-07-12 | $65.55 | $65.55 | 5,141 | — | — |
| 2000-07-11 | $67.69 | $67.69 | 6,555 | — | — |
| 2000-07-10 | $67.69 | $67.69 | 10,025 | — | — |
| 2000-07-07 | $66.13 | $66.13 | 33,674 | — | — |
| 2000-07-06 | $65.65 | $65.65 | 39,972 | — | — |
| 2000-07-05 | $66.72 | $66.72 | 44,727 | — | — |
| 2000-07-03 | $65.84 | $65.84 | 25,320 | — | — |
| 2000-06-30 | $64.24 | $64.24 | 7,840 | — | — |
| 2000-06-29 | $65.26 | $65.26 | 10,411 | — | — |
| 2000-06-28 | $64.09 | $64.09 | 5,270 | — | — |
| 2000-06-27 | $62.63 | $62.63 | 5,270 | — | — |
| 2000-06-26 | $61.85 | $61.85 | 6,041 | — | — |
| 2000-06-23 | $60.79 | $60.79 | 9,768 | — | — |
| 2000-06-22 | $61.17 | $61.17 | 11,953 | — | — |
| 2000-06-21 | $61.76 | $61.76 | 26,348 | — | — |
| 2000-06-20 | $63.41 | $63.41 | 7,455 | — | — |
| 2000-06-19 | $64.77 | $64.77 | 6,940 | — | — |
| 2000-06-16 | $65.36 | $65.36 | 12,724 | — | — |
| 2000-06-15 | $65.79 | $65.79 | 15,809 | — | — |
| 2000-06-14 | $67.79 | $67.79 | 8,611 | — | — |
| 2000-06-13 | $65.55 | $65.55 | 12,210 | — | — |
| 2000-06-12 | $64.38 | $64.38 | 38,172 | — | — |
| 2000-06-09 | $64.68 | $64.68 | 94,082 | — | — |
| 2000-06-08 | $64.09 | $64.09 | 3,213 | — | — |
| 2000-06-07 | $64.58 | $64.58 | 6,041 | — | — |
| 2000-06-06 | $64.58 | $64.58 | 6,041 | — | — |
| 2000-06-05 | $63.02 | $63.02 | 12,339 | — | — |
| 2000-06-02 | $63.80 | $63.80 | 8,097 | — | — |
| 2000-06-01 | $61.76 | $61.76 | 3,856 | — | — |
| 2000-05-31 | $60.30 | $60.30 | 8,354 | — | — |
| 2000-05-30 | $58.26 | $58.26 | 7,712 | — | — |
| 2000-05-26 | $56.31 | $56.31 | 20,307 | — | — |
| 2000-05-25 | $56.80 | $56.80 | 57,837 | — | — |
| 2000-05-24 | $57.19 | $57.19 | 21,464 | — | — |
| 2000-05-23 | $57.87 | $57.87 | 13,238 | — | — |
| 2000-05-22 | $56.70 | $56.70 | 83,028 | — | — |
| 2000-05-19 | $56.21 | $56.21 | 13,624 | — | — |
| 2000-05-18 | $57.09 | $57.09 | 4,113 | — | — |
| 2000-05-17 | $57.48 | $57.48 | 10,154 | — | — |
| 2000-05-16 | $58.45 | $58.45 | 25,834 | — | — |
| 2000-05-15 | $56.80 | $56.80 | 6,812 | — | — |
| 2000-05-12 | $56.21 | $56.21 | 5,141 | — | — |
| 2000-05-11 | $55.73 | $55.73 | 6,940 | — | — |
| 2000-05-10 | $55.34 | $55.34 | 17,480 | — | — |
| 2000-05-09 | $52.91 | $52.91 | 12,210 | — | — |
| 2000-05-08 | $52.91 | $52.91 | 13,624 | — | — |
| 2000-05-05 | $52.91 | $52.91 | 18,765 | — | — |
| 2000-05-04 | $52.81 | $52.81 | 38,687 | — | — |
| 2000-05-03 | $51.55 | $51.55 | 55,909 | — | — |
| 2000-05-02 | $52.91 | $52.91 | 201,016 | — | — |
| 2000-05-01 | $53.10 | $53.10 | 70,690 | — | — |
| 2000-04-28 | $52.62 | $52.62 | 8,483 | — | — |
| 2000-04-27 | $51.74 | $51.74 | 5,141 | — | — |
| 2000-04-26 | $53.20 | $53.20 | 8,997 | — | — |
| 2000-04-25 | $54.46 | $54.46 | 8,354 | — | — |
| 2000-04-24 | $53.88 | $53.88 | 13,881 | — | — |
| 2000-04-20 | $53.30 | $53.30 | 11,567 | — | — |
| 2000-04-19 | $53.10 | $53.10 | 11,953 | — | — |
| 2000-04-18 | $53.98 | $53.98 | 23,777 | — | — |
| 2000-04-17 | $55.05 | $55.05 | 16,708 | — | — |
| 2000-04-14 | $57.09 | $57.09 | 26,477 | — | — |
| 2000-04-13 | $57.09 | $57.09 | 28,533 | — | — |
| 2000-04-12 | $58.35 | $58.35 | 47,940 | — | — |
| 2000-04-11 | $58.26 | $58.26 | 33,160 | — | — |
| 2000-04-10 | $57.96 | $57.96 | 80,458 | — | — |
| 2000-04-07 | $57.96 | $57.96 | 21,464 | — | — |
| 2000-04-06 | $57.77 | $57.77 | 10,796 | — | — |
| 2000-04-05 | $59.81 | $59.81 | 34,188 | — | — |
| 2000-04-04 | $58.35 | $58.35 | 15,038 | — | — |
| 2000-04-03 | $55.34 | $55.34 | 26,862 | — | — |
| 2000-03-31 | $51.16 | $51.16 | 16,451 | — | — |
| 2000-03-30 | $52.81 | $52.81 | 22,235 | — | — |
| 2000-03-29 | $53.30 | $53.30 | 59,379 | — | — |
| 2000-03-28 | $53.88 | $53.88 | 44,085 | — | — |
| 2000-03-27 | $53.88 | $53.88 | 40,871 | — | — |
| 2000-03-24 | $55.34 | $55.34 | 24,934 | — | — |
| 2000-03-23 | $53.70 | $53.70 | 27,248 | — | — |
| 2000-03-22 | $54.07 | $54.07 | 28,019 | — | — |
| 2000-03-21 | $54.27 | $54.27 | 151,404 | — | — |
| 2000-03-20 | $55.44 | $55.44 | 100,765 | — | — |
| 2000-03-17 | $56.31 | $56.31 | 28,919 | — | — |
| 2000-03-16 | $55.44 | $55.44 | 26,991 | — | — |
| 2000-03-15 | $55.63 | $55.63 | 33,031 | — | — |
| 2000-03-14 | $55.24 | $55.24 | 535,828 | — | — |
| 2000-03-13 | $54.27 | $54.27 | 75,702 | — | — |
| 2000-03-10 | $56.80 | $56.80 | 30,589 | — | — |
| 2000-03-09 | $60.98 | $60.98 | 65,420 | — | — |
| 2000-03-08 | $69.25 | $69.25 | 17,608 | — | — |
| 2000-03-07 | $71.19 | $71.19 | 25,705 | — | — |
| 2000-03-06 | $64.77 | $64.77 | 15,937 | — | — |
| 2000-03-03 | $65.94 | $65.94 | 53,210 | — | — |
| 2000-03-02 | $66.13 | $66.13 | 30,718 | — | — |
| 2000-03-01 | $65.36 | $65.36 | 139,709 | — | — |
| 2000-02-29 | $65.55 | $65.55 | 37,787 | — | — |
| 2000-02-28 | $66.91 | $66.91 | 98,194 | — | — |
| 2000-02-25 | $67.79 | $67.79 | 26,991 | — | — |
| 2000-02-24 | $67.69 | $67.69 | 45,370 | — | — |
| 2000-02-23 | $69.83 | $69.83 | 12,339 | — | — |
| 2000-02-22 | $69.05 | $69.05 | 166,057 | — | — |
| 2000-02-18 | $61.47 | $61.47 | 20,693 | — | — |
| 2000-02-17 | $61.27 | $61.27 | 78,401 | — | — |
| 2000-02-16 | $61.85 | $61.85 | 21,207 | — | — |
| 2000-02-15 | $62.63 | $62.63 | 74,931 | — | — |
| 2000-02-14 | $64.77 | $64.77 | 24,677 | — | — |
| 2000-02-11 | $65.36 | $65.36 | 46,912 | — | — |
| 2000-02-10 | $66.04 | $66.04 | 66,577 | — | — |
| 2000-02-09 | $64.48 | $64.48 | 65,163 | — | — |
| 2000-02-08 | $63.31 | $63.31 | 59,122 | — | — |
| 2000-02-07 | $62.83 | $62.83 | 49,611 | — | — |
| 2000-02-04 | $63.61 | $63.61 | 6,683 | — | — |
| 2000-02-03 | $63.61 | $63.61 | 19,793 | — | — |
| 2000-02-02 | $62.24 | $62.24 | 16,837 | — | — |
| 2000-02-01 | $60.10 | $60.10 | 52,053 | — | — |
| 2000-01-31 | $58.74 | $58.74 | 41,900 | — | — |
| 2000-01-28 | $59.72 | $59.72 | 316,304 | — | — |
| 2000-01-27 | $60.59 | $60.59 | 51,925 | — | — |
| 2000-01-26 | $61.76 | $61.76 | 29,818 | — | — |
| 2000-01-25 | $61.66 | $61.66 | 172,354 | — | — |
| 2000-01-24 | $63.41 | $63.41 | 19,536 | — | — |
| 2000-01-21 | $64.38 | $64.38 | 28,661 | — | — |
| 2000-01-20 | $66.52 | $66.52 | 16,837 | — | — |
| 2000-01-19 | $66.52 | $66.52 | 30,846 | — | — |
| 2000-01-18 | $67.30 | $67.30 | 50,511 | — | — |
| 2000-01-14 | $66.33 | $66.33 | 17,480 | — | — |
| 2000-01-13 | $66.33 | $66.33 | 13,495 | — | — |
| 2000-01-12 | $64.77 | $64.77 | 21,721 | — | — |
| 2000-01-11 | $66.33 | $66.33 | 135,467 | — | — |
| 2000-01-10 | $66.91 | $66.91 | 98,966 | — | — |
| 2000-01-07 | $68.47 | $68.47 | 33,545 | — | — |
| 2000-01-06 | $65.55 | $65.55 | 24,677 | — | — |
| 2000-01-05 | $64.09 | $64.09 | 26,605 | — | — |
| 2000-01-04 | $62.54 | $62.54 | 30,589 | — | — |
| 2000-01-03 | $63.41 | $63.41 | 39,458 | — | — |