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
- 1981-12-31 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 | $29.87 | $29.87 | 2,181,905 | — | — |
| 2000-12-28 | $30.12 | $30.12 | 2,949,597 | — | — |
| 2000-12-27 | $31.67 | $31.67 | 1,550,078 | — | — |
| 2000-12-26 | $30.55 | $30.56 | 1,709,293 | — | — |
| 2000-12-22 | $30.55 | $30.56 | 2,120,111 | — | — |
| 2000-12-21 | $31.18 | $31.18 | 2,736,036 | — | — |
| 2000-12-20 | $32.88 | $32.88 | 2,614,059 | — | — |
| 2000-12-19 | $34.62 | $34.62 | 1,174,887 | — | — |
| 2000-12-18 | $34.93 | $34.93 | 1,471,779 | — | — |
| 2000-12-15 | $34.78 | $34.78 | 2,678,670 | — | — |
| 2000-12-14 | $35.24 | $35.24 | 1,533,170 | — | — |
| 2000-12-13 | $34.65 | $34.65 | 2,583,866 | — | — |
| 2000-12-12 | $36.73 | $36.73 | 667,453 | — | — |
| 2000-12-11 | $36.36 | $36.36 | 694,224 | — | — |
| 2000-12-08 | $36.83 | $36.83 | 742,935 | — | — |
| 2000-12-07 | $36.39 | $36.39 | 966,560 | — | — |
| 2000-12-06 | $37.01 | $37.01 | 964,346 | — | — |
| 2000-12-05 | $36.67 | $36.67 | 1,100,010 | — | — |
| 2000-12-04 | $34.53 | $34.53 | 686,777 | — | — |
| 2000-12-01 | $35.27 | $35.28 | 1,770,684 | — | — |
| 2000-11-30 | $33.88 | $33.88 | 2,376,344 | — | — |
| 2000-11-29 | $33.53 | $33.54 | 2,154,329 | — | — |
| 2000-11-28 | $34.62 | $34.62 | 1,952,241 | — | — |
| 2000-11-27 | $36.80 | $36.80 | 715,761 | — | — |
| 2000-11-24 | $36.98 | $36.98 | 385,255 | — | — |
| 2000-11-22 | $36.73 | $36.73 | 984,675 | — | — |
| 2000-11-21 | $36.27 | $36.27 | 1,747,537 | — | — |
| 2000-11-20 | $36.80 | $36.80 | 1,370,735 | — | — |
| 2000-11-17 | $36.02 | $36.02 | 1,016,679 | — | — |
| 2000-11-16 | $35.83 | $35.83 | 970,787 | — | — |
| 2000-11-15 | $36.58 | $36.58 | 1,058,345 | — | — |
| 2000-11-14 | $36.24 | $36.24 | 1,390,662 | — | — |
| 2000-11-13 | $34.25 | $34.25 | 1,226,416 | — | — |
| 2000-11-10 | $34.78 | $34.78 | 1,112,892 | — | — |
| 2000-11-09 | $34.90 | $34.90 | 1,088,537 | — | — |
| 2000-11-08 | $35.43 | $35.43 | 1,341,348 | — | — |
| 2000-11-07 | $36.14 | $36.14 | 2,077,036 | — | — |
| 2000-11-06 | $34.87 | $34.87 | 2,317,771 | — | — |
| 2000-11-03 | $34.78 | $34.78 | 6,269,554 | — | — |
| 2000-11-02 | $32.76 | $32.76 | 3,006,963 | — | — |
| 2000-11-01 | $31.21 | $31.21 | 2,723,154 | — | — |
| 2000-10-31 | $31.30 | $31.30 | 2,654,315 | — | — |
| 2000-10-30 | $31.77 | $31.77 | 2,120,111 | — | — |
| 2000-10-27 | $32.23 | $32.23 | 1,990,485 | — | — |
| 2000-10-26 | $33.60 | $33.60 | 1,176,497 | — | — |
| 2000-10-25 | $34.09 | $34.10 | 1,454,066 | — | — |
| 2000-10-24 | $33.19 | $33.19 | 1,314,376 | — | — |
| 2000-10-23 | $33.01 | $33.01 | 1,118,126 | — | — |
| 2000-10-20 | $32.79 | $32.79 | 1,662,797 | — | — |
| 2000-10-19 | $31.86 | $31.86 | 2,036,176 | — | — |
| 2000-10-18 | $30.80 | $30.80 | 2,972,342 | — | — |
| 2000-10-17 | $33.10 | $33.10 | 1,026,944 | — | — |
| 2000-10-16 | $33.69 | $33.69 | 845,387 | — | — |
| 2000-10-13 | $33.78 | $33.78 | 2,023,093 | — | — |
| 2000-10-12 | $32.51 | $32.51 | 1,542,027 | — | — |
| 2000-10-11 | $33.85 | $33.85 | 2,238,063 | — | — |
| 2000-10-10 | $34.78 | $34.78 | 1,308,942 | — | — |
| 2000-10-09 | $34.90 | $34.90 | 3,670,390 | — | — |
| 2000-10-06 | $38.29 | $38.29 | 2,544,817 | — | — |
| 2000-10-05 | $35.65 | $35.65 | 1,216,351 | — | — |
| 2000-10-04 | $35.03 | $35.03 | 2,084,886 | — | — |
| 2000-10-03 | $35.27 | $35.28 | 1,559,539 | — | — |
| 2000-10-02 | $36.70 | $36.70 | 1,072,032 | — | — |
| 2000-09-29 | $36.89 | $36.89 | 2,336,892 | — | — |
| 2000-09-28 | $38.10 | $38.10 | 1,040,632 | — | — |
| 2000-09-27 | $37.85 | $37.85 | 886,047 | — | — |
| 2000-09-26 | $37.70 | $37.70 | 1,029,762 | — | — |
| 2000-09-25 | $38.47 | $38.47 | 1,860,657 | — | — |
| 2000-09-22 | $37.11 | $37.11 | 1,937,145 | — | — |
| 2000-09-21 | $37.26 | $37.26 | 1,413,005 | — | — |
| 2000-09-20 | $38.75 | $38.75 | 1,156,168 | — | — |
| 2000-09-19 | $38.50 | $38.50 | 1,172,271 | — | — |
| 2000-09-18 | $38.50 | $38.50 | 1,048,280 | — | — |
| 2000-09-15 | $39.68 | $39.68 | 2,116,287 | — | — |
| 2000-09-14 | $38.72 | $38.72 | 1,443,801 | — | — |
| 2000-09-13 | $38.57 | $38.57 | 1,336,115 | — | — |
| 2000-09-12 | $38.72 | $38.72 | 2,127,760 | — | — |
| 2000-09-11 | $37.20 | $37.20 | 2,181,502 | — | — |
| 2000-09-08 | $38.69 | $38.69 | 992,726 | — | — |
| 2000-09-07 | $39.00 | $39.00 | 948,243 | — | — |
| 2000-09-06 | $38.72 | $38.72 | 1,123,560 | — | — |
| 2000-09-05 | $37.45 | $37.45 | 578,688 | — | — |
| 2000-09-01 | $37.70 | $37.70 | 1,270,899 | — | — |
| 2000-08-31 | $39.28 | $39.28 | 2,077,842 | — | — |
| 2000-08-30 | $37.85 | $37.85 | 780,977 | — | — |
| 2000-08-29 | $37.26 | $37.26 | 1,119,736 | — | — |
| 2000-08-28 | $37.29 | $37.29 | 982,864 | — | — |
| 2000-08-25 | $37.54 | $37.54 | 1,196,022 | — | — |
| 2000-08-24 | $38.72 | $38.72 | 1,665,011 | — | — |
| 2000-08-23 | $36.86 | $36.86 | 1,217,157 | — | — |
| 2000-08-22 | $36.27 | $36.27 | 1,797,656 | — | — |
| 2000-08-21 | $36.80 | $36.80 | 970,988 | — | — |
| 2000-08-18 | $37.76 | $37.76 | 1,126,579 | — | — |
| 2000-08-17 | $38.07 | $38.07 | 1,279,353 | — | — |
| 2000-08-16 | $38.13 | $38.13 | 1,614,690 | — | — |
| 2000-08-15 | $38.44 | $38.44 | 1,122,755 | — | — |
| 2000-08-14 | $38.19 | $38.19 | 1,062,974 | — | — |
| 2000-08-11 | $37.54 | $37.54 | 1,209,910 | — | — |
| 2000-08-10 | $36.83 | $36.83 | 2,367,487 | — | — |
| 2000-08-09 | $36.45 | $36.46 | 1,493,115 | — | — |
| 2000-08-08 | $35.93 | $35.93 | 1,510,426 | — | — |
| 2000-08-07 | $36.21 | $36.21 | 1,063,175 | — | — |
| 2000-08-04 | $36.08 | $36.08 | 1,765,249 | — | — |
| 2000-08-03 | $35.55 | $35.55 | 1,660,180 | — | — |
| 2000-08-02 | $35.12 | $35.12 | 3,236,425 | — | — |
| 2000-08-01 | $33.69 | $33.69 | 5,501,459 | — | — |
| 2000-07-31 | $30.74 | $30.74 | 2,200,825 | — | — |
| 2000-07-28 | $30.97 | $30.97 | 2,048,253 | — | — |
| 2000-07-27 | $31.24 | $31.24 | 2,034,968 | — | — |
| 2000-07-26 | $31.95 | $31.95 | 2,697,188 | — | — |
| 2000-07-25 | $33.16 | $33.16 | 1,271,906 | — | — |
| 2000-07-24 | $32.04 | $32.05 | 2,215,720 | — | — |
| 2000-07-21 | $32.26 | $32.26 | 1,610,262 | — | — |
| 2000-07-20 | $33.47 | $33.47 | 1,632,202 | — | — |
| 2000-07-19 | $33.53 | $33.54 | 1,417,030 | — | — |
| 2000-07-18 | $33.75 | $33.75 | 3,510,169 | — | — |
| 2000-07-17 | $34.40 | $34.41 | 2,268,456 | — | — |
| 2000-07-14 | $35.71 | $35.71 | 944,821 | — | — |
| 2000-07-13 | $36.24 | $36.24 | 1,410,992 | — | — |
| 2000-07-12 | $36.11 | $36.11 | 1,854,216 | — | — |
| 2000-07-11 | $35.03 | $35.03 | 1,327,661 | — | — |
| 2000-07-10 | $34.06 | $34.06 | 1,265,062 | — | — |
| 2000-07-07 | $34.53 | $34.53 | 2,788,973 | — | — |
| 2000-07-06 | $34.96 | $34.96 | 2,172,042 | — | — |
| 2000-07-05 | $34.40 | $34.41 | 3,816,119 | — | — |
| 2000-07-03 | $36.52 | $36.52 | 464,359 | — | — |
| 2000-06-30 | $37.11 | $37.11 | 1,737,674 | — | — |
| 2000-06-29 | $35.86 | $35.87 | 1,450,645 | — | — |
| 2000-06-28 | $36.30 | $36.30 | 2,170,633 | — | — |
| 2000-06-27 | $36.30 | $36.30 | 1,584,699 | — | — |
| 2000-06-26 | $37.26 | $37.26 | 2,227,193 | — | — |
| 2000-06-23 | $37.11 | $37.11 | 2,031,546 | — | — |
| 2000-06-22 | $37.29 | $37.29 | 2,625,934 | — | — |
| 2000-06-21 | $37.14 | $37.14 | 10,787,144 | — | — |
| 2000-06-20 | $35.27 | $35.28 | 14,258,868 | — | — |
| 2000-06-19 | $41.42 | $41.42 | 3,212,070 | — | — |
| 2000-06-16 | $42.09 | $42.09 | 2,270,469 | — | — |
| 2000-06-15 | $43.60 | $43.60 | 1,734,051 | — | — |
| 2000-06-14 | $43.81 | $43.81 | 1,999,140 | — | — |
| 2000-06-13 | $42.57 | $42.57 | 2,873,110 | — | — |
| 2000-06-12 | $42.73 | $42.73 | 2,739,860 | — | — |
| 2000-06-09 | $44.28 | $44.28 | 3,880,731 | — | — |
| 2000-06-08 | $47.35 | $47.35 | 2,840,703 | — | — |
| 2000-06-07 | $47.14 | $47.14 | 1,415,420 | — | — |
| 2000-06-06 | $47.20 | $47.20 | 1,373,956 | — | — |
| 2000-06-05 | $45.99 | $45.99 | 1,453,060 | — | — |
| 2000-06-02 | $45.27 | $45.27 | 2,003,367 | — | — |
| 2000-06-01 | $45.74 | $45.74 | 2,285,968 | — | — |
| 2000-05-31 | $47.60 | $47.60 | 2,145,674 | — | — |
| 2000-05-30 | $47.97 | $47.98 | 1,943,586 | — | — |
| 2000-05-26 | $44.65 | $44.65 | 1,059,150 | — | — |
| 2000-05-25 | $45.89 | $45.89 | 3,040,979 | — | — |
| 2000-05-24 | $47.20 | $47.20 | 3,805,250 | — | — |
| 2000-05-23 | $44.00 | $44.00 | 1,758,205 | — | — |
| 2000-05-22 | $42.69 | $42.70 | 1,594,360 | — | — |
| 2000-05-19 | $42.82 | $42.82 | 949,048 | — | — |
| 2000-05-18 | $43.72 | $43.72 | 1,995,718 | — | — |
| 2000-05-17 | $43.13 | $43.13 | 818,214 | — | — |
| 2000-05-16 | $43.28 | $43.29 | 971,994 | — | — |
| 2000-05-15 | $43.97 | $43.97 | 1,401,532 | — | — |
| 2000-05-12 | $42.94 | $42.94 | 1,817,382 | — | — |
| 2000-05-11 | $41.36 | $41.36 | 936,367 | — | — |
| 2000-05-10 | $40.34 | $40.34 | 1,994,108 | — | — |
| 2000-05-09 | $41.02 | $41.02 | 3,050,641 | — | — |
| 2000-05-08 | $39.99 | $39.99 | 1,392,474 | — | — |
| 2000-05-05 | $39.43 | $39.44 | 1,511,835 | — | — |
| 2000-05-04 | $39.22 | $39.22 | 891,884 | — | — |
| 2000-05-03 | $39.22 | $39.22 | 1,048,079 | — | — |
| 2000-05-02 | $40.61 | $40.62 | 1,230,441 | — | — |
| 2000-05-01 | $40.46 | $40.46 | 1,096,588 | — | — |
| 2000-04-28 | $40.52 | $40.52 | 1,090,751 | — | — |
| 2000-04-27 | $41.79 | $41.80 | 1,393,480 | — | — |
| 2000-04-26 | $40.65 | $40.65 | 963,540 | — | — |
| 2000-04-25 | $41.36 | $41.36 | 1,537,800 | — | — |
| 2000-04-24 | $38.94 | $38.94 | 1,238,493 | — | — |
| 2000-04-20 | $40.18 | $40.18 | 1,437,360 | — | — |
| 2000-04-19 | $38.50 | $38.50 | 1,217,358 | — | — |
| 2000-04-18 | $38.72 | $38.72 | 1,122,352 | — | — |
| 2000-04-17 | $37.51 | $37.51 | 1,798,662 | — | — |
| 2000-04-14 | $37.79 | $37.79 | 2,252,354 | — | — |
| 2000-04-13 | $38.50 | $38.50 | 1,163,012 | — | — |
| 2000-04-12 | $38.01 | $38.01 | 1,283,982 | — | — |
| 2000-04-11 | $38.10 | $38.10 | 1,051,300 | — | — |
| 2000-04-10 | $38.75 | $38.75 | 2,018,061 | — | — |
| 2000-04-07 | $40.58 | $40.58 | 2,199,215 | — | — |
| 2000-04-06 | $41.92 | $41.92 | 2,124,137 | — | — |
| 2000-04-05 | $41.92 | $41.92 | 2,509,392 | — | — |
| 2000-04-04 | $39.75 | $39.75 | 2,383,590 | — | — |
| 2000-04-03 | $39.40 | $39.41 | 1,040,028 | — | — |
| 2000-03-31 | $39.31 | $39.31 | 2,066,570 | — | — |
| 2000-03-30 | $37.85 | $37.85 | 1,313,168 | — | — |
| 2000-03-29 | $38.07 | $38.07 | 1,137,851 | — | — |
| 2000-03-28 | $38.72 | $38.72 | 910,200 | — | — |
| 2000-03-27 | $39.75 | $39.75 | 956,898 | — | — |
| 2000-03-24 | $40.09 | $40.09 | 1,367,314 | — | — |
| 2000-03-23 | $39.16 | $39.16 | 1,297,468 | — | — |
| 2000-03-22 | $39.25 | $39.25 | 1,656,356 | — | — |
| 2000-03-21 | $37.54 | $37.54 | 2,785,753 | — | — |
| 2000-03-20 | $35.86 | $35.87 | 2,162,783 | — | — |
| 2000-03-17 | $36.39 | $36.39 | 3,050,842 | — | — |
| 2000-03-16 | $37.54 | $37.54 | 2,588,697 | — | — |
| 2000-03-15 | $38.16 | $38.16 | 1,597,380 | — | — |
| 2000-03-14 | $39.28 | $39.28 | 1,675,880 | — | — |
| 2000-03-13 | $39.62 | $39.62 | 1,395,091 | — | — |
| 2000-03-10 | $40.09 | $40.09 | 1,151,740 | — | — |
| 2000-03-09 | $39.65 | $39.65 | 1,909,167 | — | — |
| 2000-03-08 | $38.35 | $38.35 | 1,786,384 | — | — |
| 2000-03-07 | $38.50 | $38.50 | 1,943,787 | — | — |
| 2000-03-06 | $38.10 | $38.10 | 1,441,587 | — | — |
| 2000-03-03 | $38.19 | $38.19 | 1,721,571 | — | — |
| 2000-03-02 | $37.63 | $37.64 | 2,140,038 | — | — |
| 2000-03-01 | $37.26 | $37.26 | 1,995,316 | — | — |
| 2000-02-29 | $39.16 | $39.16 | 2,219,947 | — | — |
| 2000-02-28 | $37.60 | $37.60 | 1,752,770 | — | — |
| 2000-02-25 | $38.88 | $38.88 | 1,416,024 | — | — |
| 2000-02-24 | $39.71 | $39.72 | 2,227,998 | — | — |
| 2000-02-23 | $40.21 | $40.21 | 992,928 | — | — |
| 2000-02-22 | $40.12 | $40.12 | 1,146,708 | — | — |
| 2000-02-18 | $39.81 | $39.81 | 1,452,657 | — | — |
| 2000-02-17 | $39.84 | $39.84 | 1,588,322 | — | — |
| 2000-02-16 | $40.61 | $40.62 | 2,101,190 | — | — |
| 2000-02-15 | $41.64 | $41.64 | 893,695 | — | — |
| 2000-02-14 | $41.92 | $41.92 | 918,050 | — | — |
| 2000-02-11 | $41.64 | $41.64 | 1,287,203 | — | — |
| 2000-02-10 | $43.25 | $43.26 | 1,218,364 | — | — |
| 2000-02-09 | $43.47 | $43.47 | 1,328,265 | — | — |
| 2000-02-08 | $44.56 | $44.56 | 1,234,467 | — | — |
| 2000-02-07 | $44.71 | $44.71 | 1,504,387 | — | — |
| 2000-02-04 | $45.74 | $45.74 | 1,232,253 | — | — |
| 2000-02-03 | $43.78 | $43.78 | 1,527,535 | — | — |
| 2000-02-02 | $42.69 | $42.70 | 1,963,714 | — | — |
| 2000-02-01 | $44.31 | $44.31 | 3,415,164 | — | — |
| 2000-01-31 | $45.64 | $45.65 | 2,135,207 | — | — |
| 2000-01-28 | $44.34 | $44.34 | 1,289,216 | — | — |
| 2000-01-27 | $44.50 | $44.50 | 1,835,698 | — | — |
| 2000-01-26 | $43.69 | $43.69 | 1,729,824 | — | — |
| 2000-01-25 | $44.09 | $44.09 | 1,256,205 | — | — |
| 2000-01-24 | $44.28 | $44.28 | 1,090,147 | — | — |
| 2000-01-21 | $44.37 | $44.37 | 1,945,599 | — | — |
| 2000-01-20 | $43.47 | $43.47 | 2,822,789 | — | — |
| 2000-01-19 | $45.12 | $45.12 | 1,316,188 | — | — |
| 2000-01-18 | $45.37 | $45.37 | 894,702 | — | — |
| 2000-01-14 | $46.33 | $46.33 | 1,716,942 | — | — |
| 2000-01-13 | $45.68 | $45.68 | 1,039,424 | — | — |
| 2000-01-12 | $44.81 | $44.81 | 1,209,508 | — | — |
| 2000-01-11 | $44.81 | $44.81 | 1,675,880 | — | — |
| 2000-01-10 | $45.71 | $45.71 | 1,970,357 | — | — |
| 2000-01-07 | $43.32 | $43.32 | 2,222,564 | — | — |
| 2000-01-06 | $43.41 | $43.41 | 2,856,604 | — | — |
| 2000-01-05 | $42.79 | $42.79 | 8,718,360 | — | — |
| 2000-01-04 | $46.02 | $46.02 | 3,484,606 | — | — |
| 2000-01-03 | $46.33 | $46.33 | 2,389,427 | — | — |