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
- 1984-06-04 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 | $35.94 | $35.94 | 564,000 | — | — |
| 2000-12-28 | $34.31 | $34.31 | 984,200 | — | — |
| 2000-12-27 | $31.63 | $31.63 | 646,500 | — | — |
| 2000-12-26 | $32.13 | $32.13 | 289,700 | — | — |
| 2000-12-22 | $33.31 | $33.31 | 397,300 | — | — |
| 2000-12-21 | $34.56 | $34.56 | 263,300 | — | — |
| 2000-12-20 | $34.69 | $34.69 | 280,200 | — | — |
| 2000-12-19 | $37.19 | $37.19 | 537,600 | — | — |
| 2000-12-18 | $38.38 | $38.38 | 380,800 | — | — |
| 2000-12-15 | $39.88 | $39.88 | 252,300 | — | — |
| 2000-12-14 | $40.94 | $40.94 | 252,500 | — | — |
| 2000-12-13 | $43.06 | $43.06 | 328,100 | — | — |
| 2000-12-12 | $45.13 | $45.13 | 267,800 | — | — |
| 2000-12-11 | $45.94 | $45.94 | 429,900 | — | — |
| 2000-12-08 | $44.00 | $44.00 | 433,200 | — | — |
| 2000-12-07 | $41.56 | $41.56 | 213,200 | — | — |
| 2000-12-06 | $40.06 | $40.06 | 359,800 | — | — |
| 2000-12-05 | $39.00 | $39.00 | 373,200 | — | — |
| 2000-12-04 | $36.56 | $36.56 | 321,500 | — | — |
| 2000-12-01 | $38.00 | $38.00 | 313,000 | — | — |
| 2000-11-30 | $37.38 | $37.38 | 605,500 | — | — |
| 2000-11-29 | $37.50 | $37.50 | 994,700 | — | — |
| 2000-11-28 | $40.56 | $40.56 | 1,013,800 | — | — |
| 2000-11-27 | $44.25 | $44.25 | 561,800 | — | — |
| 2000-11-24 | $44.19 | $44.19 | 142,700 | — | — |
| 2000-11-22 | $44.00 | $44.00 | 247,300 | — | — |
| 2000-11-21 | $45.13 | $45.13 | 212,800 | — | — |
| 2000-11-20 | $44.13 | $44.13 | 345,800 | — | — |
| 2000-11-17 | $46.44 | $46.44 | 155,800 | — | — |
| 2000-11-16 | $47.50 | $47.50 | 356,600 | — | — |
| 2000-11-15 | $47.00 | $47.00 | 277,400 | — | — |
| 2000-11-14 | $46.00 | $46.00 | 438,400 | — | — |
| 2000-11-13 | $43.00 | $43.00 | 364,900 | — | — |
| 2000-11-10 | $44.38 | $44.38 | 319,400 | — | — |
| 2000-11-09 | $44.56 | $44.56 | 386,400 | — | — |
| 2000-11-08 | $43.38 | $43.38 | 303,900 | — | — |
| 2000-11-07 | $42.25 | $42.25 | 275,800 | — | — |
| 2000-11-06 | $41.13 | $41.13 | 220,800 | — | — |
| 2000-11-03 | $41.50 | $41.50 | 318,300 | — | — |
| 2000-11-02 | $41.00 | $41.00 | 422,500 | — | — |
| 2000-11-01 | $39.69 | $39.69 | 1,794,100 | — | — |
| 2000-10-31 | $37.63 | $37.63 | 641,200 | — | — |
| 2000-10-30 | $35.63 | $35.63 | 695,200 | — | — |
| 2000-10-27 | $39.69 | $39.69 | 206,600 | — | — |
| 2000-10-26 | $39.75 | $39.75 | 525,000 | — | — |
| 2000-10-25 | $37.56 | $37.56 | 523,700 | — | — |
| 2000-10-24 | $42.75 | $42.75 | 194,500 | — | — |
| 2000-10-23 | $42.06 | $42.06 | 149,300 | — | — |
| 2000-10-20 | $41.44 | $41.44 | 212,400 | — | — |
| 2000-10-19 | $42.38 | $42.38 | 146,500 | — | — |
| 2000-10-18 | $41.50 | $41.50 | 266,300 | — | — |
| 2000-10-17 | $41.94 | $41.94 | 200,700 | — | — |
| 2000-10-16 | $41.69 | $41.69 | 164,000 | — | — |
| 2000-10-13 | $41.06 | $41.06 | 334,100 | — | — |
| 2000-10-12 | $37.88 | $37.88 | 256,300 | — | — |
| 2000-10-11 | $37.75 | $37.75 | 492,700 | — | — |
| 2000-10-10 | $39.31 | $39.31 | 326,700 | — | — |
| 2000-10-09 | $40.25 | $40.25 | 146,600 | — | — |
| 2000-10-06 | $38.50 | $38.50 | 293,100 | — | — |
| 2000-10-05 | $39.75 | $39.75 | 212,800 | — | — |
| 2000-10-04 | $39.31 | $39.31 | 789,000 | — | — |
| 2000-10-03 | $39.44 | $39.44 | 460,500 | — | — |
| 2000-10-02 | $42.44 | $42.44 | 439,100 | — | — |
| 2000-09-29 | $41.63 | $41.63 | 563,400 | — | — |
| 2000-09-28 | $43.44 | $43.44 | 700,100 | — | — |
| 2000-09-27 | $45.25 | $45.25 | 563,500 | — | — |
| 2000-09-26 | $44.25 | $44.25 | 491,800 | — | — |
| 2000-09-25 | $48.63 | $48.63 | 124,000 | — | — |
| 2000-09-22 | $48.13 | $48.13 | 206,500 | — | — |
| 2000-09-21 | $46.00 | $46.00 | 205,900 | — | — |
| 2000-09-20 | $47.88 | $47.88 | 185,100 | — | — |
| 2000-09-19 | $48.38 | $48.37 | 300,400 | — | — |
| 2000-09-18 | $49.38 | $49.38 | 217,000 | — | — |
| 2000-09-15 | $50.81 | $50.81 | 161,900 | — | — |
| 2000-09-14 | $52.25 | $52.25 | 220,800 | — | — |
| 2000-09-13 | $50.00 | $50.00 | 270,800 | — | — |
| 2000-09-12 | $51.63 | $51.63 | 87,800 | — | — |
| 2000-09-11 | $52.00 | $52.00 | 176,600 | — | — |
| 2000-09-08 | $51.13 | $51.13 | 112,600 | — | — |
| 2000-09-07 | $52.31 | $52.31 | 157,200 | — | — |
| 2000-09-06 | $53.44 | $53.44 | 453,800 | — | — |
| 2000-09-05 | $52.25 | $52.25 | 458,700 | — | — |
| 2000-09-01 | $55.50 | $55.50 | 290,600 | — | — |
| 2000-08-31 | $53.00 | $53.00 | 356,800 | — | — |
| 2000-08-30 | $53.50 | $53.50 | 358,300 | — | — |
| 2000-08-29 | $50.00 | $50.00 | 1,193,600 | — | — |
| 2000-08-28 | $45.31 | $45.31 | 329,400 | — | — |
| 2000-08-25 | $45.75 | $45.75 | 207,000 | — | — |
| 2000-08-24 | $44.00 | $44.00 | 293,600 | — | — |
| 2000-08-23 | $44.25 | $44.25 | 381,200 | — | — |
| 2000-08-22 | $46.25 | $46.25 | 231,300 | — | — |
| 2000-08-21 | $47.81 | $47.81 | 189,000 | — | — |
| 2000-08-18 | $49.81 | $49.81 | 165,400 | — | — |
| 2000-08-17 | $49.13 | $49.12 | 245,000 | — | — |
| 2000-08-16 | $48.50 | $48.50 | 264,100 | — | — |
| 2000-08-15 | $45.94 | $45.94 | 182,000 | — | — |
| 2000-08-14 | $47.13 | $47.13 | 311,500 | — | — |
| 2000-08-11 | $44.75 | $44.75 | 134,700 | — | — |
| 2000-08-10 | $43.06 | $43.06 | 135,800 | — | — |
| 2000-08-09 | $43.63 | $43.63 | 223,300 | — | — |
| 2000-08-08 | $46.06 | $46.06 | 113,800 | — | — |
| 2000-08-07 | $46.63 | $46.63 | 174,300 | — | — |
| 2000-08-04 | $45.56 | $45.56 | 233,700 | — | — |
| 2000-08-03 | $44.38 | $44.38 | 227,300 | — | — |
| 2000-08-02 | $44.88 | $44.88 | 135,500 | — | — |
| 2000-08-01 | $44.13 | $44.13 | 231,500 | — | — |
| 2000-07-31 | $42.75 | $42.75 | 190,100 | — | — |
| 2000-07-28 | $41.00 | $41.00 | 232,400 | — | — |
| 2000-07-27 | $42.19 | $42.19 | 250,400 | — | — |
| 2000-07-26 | $46.00 | $46.00 | 208,200 | — | — |
| 2000-07-25 | $45.81 | $45.81 | 177,800 | — | — |
| 2000-07-24 | $45.06 | $45.06 | 125,600 | — | — |
| 2000-07-21 | $46.31 | $46.31 | 268,400 | — | — |
| 2000-07-20 | $45.88 | $45.88 | 287,600 | — | — |
| 2000-07-19 | $45.38 | $45.38 | 258,700 | — | — |
| 2000-07-18 | $46.00 | $46.00 | 535,000 | — | — |
| 2000-07-17 | $43.00 | $43.00 | 280,900 | — | — |
| 2000-07-14 | $40.63 | $40.63 | 325,900 | — | — |
| 2000-07-13 | $40.50 | $40.50 | 407,700 | — | — |
| 2000-07-12 | $40.88 | $40.88 | 352,500 | — | — |
| 2000-07-11 | $40.50 | $40.50 | 449,900 | — | — |
| 2000-07-10 | $43.13 | $43.13 | 513,400 | — | — |
| 2000-07-07 | $42.56 | $42.56 | 724,300 | — | — |
| 2000-07-06 | $43.44 | $43.44 | 721,300 | — | — |
| 2000-07-05 | $47.00 | $47.00 | 245,600 | — | — |
| 2000-07-03 | $46.31 | $46.31 | 74,500 | — | — |
| 2000-06-30 | $45.91 | $45.91 | 968,200 | — | — |
| 2000-06-29 | $44.00 | $44.00 | 412,900 | — | — |
| 2000-06-28 | $47.81 | $47.81 | 197,900 | — | — |
| 2000-06-27 | $47.94 | $47.94 | 298,800 | — | — |
| 2000-06-26 | $46.88 | $46.88 | 255,100 | — | — |
| 2000-06-23 | $48.75 | $48.75 | 259,300 | — | — |
| 2000-06-22 | $48.94 | $48.94 | 576,100 | — | — |
| 2000-06-21 | $47.25 | $47.25 | 706,700 | — | — |
| 2000-06-20 | $51.19 | $51.19 | 462,500 | — | — |
| 2000-06-19 | $54.69 | $54.69 | 311,800 | — | — |
| 2000-06-16 | $54.31 | $54.31 | 144,300 | — | — |
| 2000-06-15 | $55.75 | $55.75 | 107,200 | — | — |
| 2000-06-14 | $56.00 | $56.00 | 168,600 | — | — |
| 2000-06-13 | $53.88 | $53.88 | 458,600 | — | — |
| 2000-06-12 | $56.81 | $56.81 | 397,200 | — | — |
| 2000-06-09 | $56.50 | $56.50 | 183,400 | — | — |
| 2000-06-08 | $53.63 | $53.63 | 157,400 | — | — |
| 2000-06-07 | $53.38 | $53.38 | 178,900 | — | — |
| 2000-06-06 | $54.00 | $54.00 | 389,000 | — | — |
| 2000-06-05 | $53.13 | $53.13 | 370,500 | — | — |
| 2000-06-02 | $52.06 | $52.06 | 522,800 | — | — |
| 2000-06-01 | $50.69 | $50.69 | 219,500 | — | — |
| 2000-05-31 | $48.44 | $48.44 | 303,300 | — | — |
| 2000-05-30 | $47.75 | $47.75 | 241,900 | — | — |
| 2000-05-26 | $47.50 | $47.50 | 165,200 | — | — |
| 2000-05-25 | $47.69 | $47.69 | 367,900 | — | — |
| 2000-05-24 | $47.06 | $47.06 | 425,600 | — | — |
| 2000-05-23 | $50.31 | $50.31 | 350,600 | — | — |
| 2000-05-22 | $49.94 | $49.94 | 566,800 | — | — |
| 2000-05-19 | $50.25 | $50.25 | 129,100 | — | — |
| 2000-05-18 | $50.81 | $50.81 | 184,400 | — | — |
| 2000-05-17 | $52.56 | $52.56 | 136,500 | — | — |
| 2000-05-16 | $53.38 | $53.38 | 376,200 | — | — |
| 2000-05-15 | $54.63 | $54.62 | 196,900 | — | — |
| 2000-05-12 | $53.63 | $53.63 | 374,000 | — | — |
| 2000-05-11 | $53.00 | $53.00 | 186,700 | — | — |
| 2000-05-10 | $52.69 | $52.69 | 147,100 | — | — |
| 2000-05-09 | $54.00 | $54.00 | 270,600 | — | — |
| 2000-05-08 | $54.94 | $54.94 | 469,200 | — | — |
| 2000-05-05 | $53.88 | $53.88 | 446,000 | — | — |
| 2000-05-04 | $48.13 | $48.13 | 156,900 | — | — |
| 2000-05-03 | $47.94 | $47.94 | 284,700 | — | — |
| 2000-05-02 | $51.38 | $51.38 | 229,600 | — | — |
| 2000-05-01 | $53.38 | $53.38 | 255,000 | — | — |
| 2000-04-28 | $52.00 | $52.00 | 233,400 | — | — |
| 2000-04-27 | $49.88 | $49.87 | 235,900 | — | — |
| 2000-04-26 | $49.94 | $49.94 | 210,900 | — | — |
| 2000-04-25 | $49.25 | $49.25 | 291,600 | — | — |
| 2000-04-24 | $46.31 | $46.31 | 346,700 | — | — |
| 2000-04-20 | $48.94 | $48.94 | 128,500 | — | — |
| 2000-04-19 | $48.94 | $48.94 | 216,000 | — | — |
| 2000-04-18 | $49.88 | $49.87 | 338,900 | — | — |
| 2000-04-17 | $45.75 | $45.75 | 680,500 | — | — |
| 2000-04-14 | $49.13 | $49.12 | 518,000 | — | — |
| 2000-04-13 | $54.13 | $54.13 | 239,800 | — | — |
| 2000-04-12 | $55.75 | $55.75 | 423,400 | — | — |
| 2000-04-11 | $55.88 | $55.88 | 291,700 | — | — |
| 2000-04-10 | $56.25 | $56.25 | 498,000 | — | — |
| 2000-04-07 | $55.75 | $55.75 | 389,200 | — | — |
| 2000-04-06 | $55.81 | $55.81 | 599,300 | — | — |
| 2000-04-05 | $51.63 | $51.63 | 963,400 | — | — |
| 2000-04-04 | $50.94 | $50.94 | 811,200 | — | — |
| 2000-04-03 | $53.63 | $53.63 | 711,400 | — | — |
| 2000-03-31 | $48.75 | $48.75 | 334,600 | — | — |
| 2000-03-30 | $44.88 | $44.88 | 800,300 | — | — |
| 2000-03-29 | $45.94 | $45.94 | 211,400 | — | — |
| 2000-03-28 | $48.25 | $48.25 | 206,900 | — | — |
| 2000-03-27 | $50.50 | $50.50 | 340,600 | — | — |
| 2000-03-24 | $49.25 | $49.25 | 329,400 | — | — |
| 2000-03-23 | $47.44 | $47.44 | 359,000 | — | — |
| 2000-03-22 | $44.94 | $44.94 | 284,400 | — | — |
| 2000-03-21 | $45.69 | $45.69 | 195,200 | — | — |
| 2000-03-20 | $47.00 | $47.00 | 370,500 | — | — |
| 2000-03-17 | $46.00 | $46.00 | 170,400 | — | — |
| 2000-03-16 | $44.94 | $44.94 | 277,600 | — | — |
| 2000-03-15 | $44.50 | $44.50 | 520,100 | — | — |
| 2000-03-14 | $47.00 | $47.00 | 251,900 | — | — |
| 2000-03-13 | $48.31 | $48.31 | 211,100 | — | — |
| 2000-03-10 | $49.88 | $49.87 | 305,700 | — | — |
| 2000-03-09 | $47.75 | $47.75 | 205,200 | — | — |
| 2000-03-08 | $47.69 | $47.69 | 134,100 | — | — |
| 2000-03-07 | $47.31 | $47.31 | 201,200 | — | — |
| 2000-03-06 | $47.31 | $47.31 | 244,600 | — | — |
| 2000-03-03 | $49.75 | $49.75 | 136,200 | — | — |
| 2000-03-02 | $49.75 | $49.75 | 363,000 | — | — |
| 2000-03-01 | $48.00 | $48.00 | 416,500 | — | — |
| 2000-02-29 | $50.00 | $50.00 | 726,000 | — | — |
| 2000-02-28 | $42.75 | $42.75 | 483,800 | — | — |
| 2000-02-25 | $43.38 | $43.38 | 237,900 | — | — |
| 2000-02-24 | $43.75 | $43.75 | 220,600 | — | — |
| 2000-02-23 | $45.75 | $45.75 | 557,200 | — | — |
| 2000-02-22 | $44.38 | $44.38 | 519,200 | — | — |
| 2000-02-18 | $40.31 | $40.31 | 412,400 | — | — |
| 2000-02-17 | $39.00 | $39.00 | 971,400 | — | — |
| 2000-02-16 | $34.46 | $34.46 | 603,750 | — | — |
| 2000-02-15 | $30.83 | $30.83 | 245,850 | — | — |
| 2000-02-14 | $30.25 | $30.25 | 270,900 | — | — |
| 2000-02-11 | $30.38 | $30.38 | 202,050 | — | — |
| 2000-02-10 | $31.33 | $31.33 | 215,250 | — | — |
| 2000-02-09 | $31.46 | $31.46 | 192,900 | — | — |
| 2000-02-08 | $32.92 | $32.92 | 458,400 | — | — |
| 2000-02-07 | $33.08 | $33.08 | 257,100 | — | — |
| 2000-02-04 | $30.92 | $30.92 | 99,150 | — | — |
| 2000-02-03 | $31.00 | $31.00 | 342,900 | — | — |
| 2000-02-02 | $30.88 | $30.88 | 386,850 | — | — |
| 2000-02-01 | $29.67 | $29.67 | 313,200 | — | — |
| 2000-01-31 | $28.67 | $28.67 | 839,400 | — | — |
| 2000-01-28 | $30.21 | $30.21 | 619,200 | — | — |
| 2000-01-27 | $31.08 | $31.08 | 595,950 | — | — |
| 2000-01-26 | $32.17 | $32.17 | 1,281,750 | — | — |
| 2000-01-25 | $34.96 | $34.96 | 378,600 | — | — |
| 2000-01-24 | $34.33 | $34.33 | 604,050 | — | — |
| 2000-01-21 | $33.08 | $33.08 | 629,700 | — | — |
| 2000-01-20 | $30.88 | $30.88 | 673,800 | — | — |
| 2000-01-19 | $30.38 | $30.38 | 443,250 | — | — |
| 2000-01-18 | $30.83 | $30.83 | 205,050 | — | — |
| 2000-01-14 | $30.92 | $30.92 | 327,900 | — | — |
| 2000-01-13 | $29.83 | $29.83 | 239,100 | — | — |
| 2000-01-12 | $28.13 | $28.13 | 209,250 | — | — |
| 2000-01-11 | $28.67 | $28.67 | 419,250 | — | — |
| 2000-01-10 | $30.00 | $30.00 | 205,950 | — | — |
| 2000-01-07 | $29.21 | $29.21 | 504,000 | — | — |
| 2000-01-06 | $27.17 | $27.17 | 463,800 | — | — |
| 2000-01-05 | $28.17 | $28.17 | 199,050 | — | — |
| 2000-01-04 | $27.92 | $27.92 | 243,600 | — | — |
| 2000-01-03 | $29.79 | $29.79 | 399,450 | — | — |