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
- 1970-01-02 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 | $38.50 | $375.78 | 409,600 | — | — |
| 2000-12-28 | $39.00 | $380.66 | 313,100 | — | — |
| 2000-12-27 | $38.94 | $380.05 | 288,500 | — | — |
| 2000-12-26 | $39.25 | $383.10 | 288,500 | — | — |
| 2000-12-22 | $38.38 | $374.56 | 509,800 | — | — |
| 2000-12-21 | $38.50 | $375.78 | 721,500 | — | — |
| 2000-12-20 | $37.81 | $369.07 | 737,400 | — | — |
| 2000-12-19 | $36.75 | $358.70 | 468,500 | — | — |
| 2000-12-18 | $35.88 | $350.16 | 635,200 | — | — |
| 2000-12-15 | $35.13 | $342.84 | 827,800 | — | — |
| 2000-12-14 | $35.19 | $343.45 | 469,700 | — | — |
| 2000-12-13 | $35.69 | $348.33 | 486,300 | — | — |
| 2000-12-12 | $35.94 | $350.77 | 341,100 | — | — |
| 2000-12-11 | $35.88 | $350.16 | 587,700 | — | — |
| 2000-12-08 | $36.00 | $351.38 | 685,500 | — | — |
| 2000-12-07 | $36.75 | $358.70 | 283,600 | — | — |
| 2000-12-06 | $36.75 | $358.70 | 624,900 | — | — |
| 2000-12-05 | $36.94 | $360.53 | 469,200 | — | — |
| 2000-12-04 | $37.75 | $368.46 | 357,600 | — | — |
| 2000-12-01 | $37.31 | $364.19 | 613,100 | — | — |
| 2000-11-30 | $37.25 | $363.58 | 582,800 | — | — |
| 2000-11-29 | $37.44 | $365.41 | 500,500 | — | — |
| 2000-11-28 | $36.94 | $360.53 | 622,600 | — | — |
| 2000-11-27 | $36.56 | $356.87 | 498,700 | — | — |
| 2000-11-24 | $37.25 | $363.58 | 261,200 | — | — |
| 2000-11-22 | $37.31 | $364.19 | 620,800 | — | — |
| 2000-11-21 | $36.44 | $355.65 | 472,200 | — | — |
| 2000-11-20 | $36.19 | $353.21 | 534,300 | — | — |
| 2000-11-17 | $35.75 | $348.94 | 640,200 | — | — |
| 2000-11-16 | $35.19 | $343.45 | 437,700 | — | — |
| 2000-11-15 | $34.56 | $337.35 | 553,600 | — | — |
| 2000-11-14 | $34.13 | $333.08 | 561,300 | — | — |
| 2000-11-13 | $34.75 | $339.18 | 743,700 | — | — |
| 2000-11-10 | $35.50 | $341.18 | 2,605,100 | — | — |
| 2000-11-09 | $34.94 | $335.78 | 309,400 | — | — |
| 2000-11-08 | $34.81 | $334.58 | 692,000 | — | — |
| 2000-11-07 | $34.56 | $332.17 | 346,800 | — | — |
| 2000-11-06 | $34.94 | $335.78 | 549,700 | — | — |
| 2000-11-03 | $34.88 | $335.18 | 420,800 | — | — |
| 2000-11-02 | $35.19 | $338.18 | 571,800 | — | — |
| 2000-11-01 | $35.75 | $343.59 | 473,400 | — | — |
| 2000-10-31 | $35.19 | $338.18 | 527,600 | — | — |
| 2000-10-30 | $35.31 | $339.38 | 557,500 | — | — |
| 2000-10-27 | $34.44 | $330.97 | 882,600 | — | — |
| 2000-10-26 | $33.31 | $320.16 | 461,500 | — | — |
| 2000-10-25 | $33.88 | $325.57 | 767,200 | — | — |
| 2000-10-24 | $33.81 | $324.96 | 870,500 | — | — |
| 2000-10-23 | $33.25 | $319.56 | 475,900 | — | — |
| 2000-10-20 | $32.81 | $315.35 | 789,600 | — | — |
| 2000-10-19 | $33.13 | $318.36 | 1,534,800 | — | — |
| 2000-10-18 | $32.88 | $315.95 | 1,017,200 | — | — |
| 2000-10-17 | $32.75 | $314.75 | 281,800 | — | — |
| 2000-10-16 | $33.06 | $317.76 | 300,300 | — | — |
| 2000-10-13 | $32.94 | $316.56 | 261,700 | — | — |
| 2000-10-12 | $33.00 | $317.16 | 487,100 | — | — |
| 2000-10-11 | $33.38 | $320.76 | 630,500 | — | — |
| 2000-10-10 | $32.75 | $314.75 | 578,400 | — | — |
| 2000-10-09 | $32.38 | $311.15 | 301,700 | — | — |
| 2000-10-06 | $32.31 | $310.55 | 561,600 | — | — |
| 2000-10-05 | $32.38 | $311.15 | 824,500 | — | — |
| 2000-10-04 | $33.06 | $317.76 | 665,200 | — | — |
| 2000-10-03 | $33.88 | $325.57 | 677,400 | — | — |
| 2000-10-02 | $34.69 | $333.37 | 433,100 | — | — |
| 2000-09-29 | $34.14 | $328.12 | 345,400 | — | — |
| 2000-09-28 | $34.06 | $327.37 | 371,800 | — | — |
| 2000-09-27 | $34.33 | $329.92 | 438,200 | — | — |
| 2000-09-26 | $34.00 | $326.77 | 711,400 | — | — |
| 2000-09-25 | $32.81 | $315.35 | 497,900 | — | — |
| 2000-09-22 | $32.81 | $315.35 | 312,100 | — | — |
| 2000-09-21 | $32.38 | $311.15 | 1,187,300 | — | — |
| 2000-09-20 | $32.94 | $316.56 | 631,600 | — | — |
| 2000-09-19 | $33.19 | $318.96 | 678,100 | — | — |
| 2000-09-18 | $33.80 | $324.81 | 785,000 | — | — |
| 2000-09-15 | $34.45 | $331.12 | 804,800 | — | — |
| 2000-09-14 | $34.00 | $326.77 | 385,100 | — | — |
| 2000-09-13 | $34.44 | $330.97 | 368,800 | — | — |
| 2000-09-12 | $34.75 | $333.97 | 575,600 | — | — |
| 2000-09-11 | $34.95 | $335.93 | 875,900 | — | — |
| 2000-09-08 | $34.34 | $330.07 | 945,000 | — | — |
| 2000-09-07 | $32.81 | $315.35 | 318,800 | — | — |
| 2000-09-06 | $32.75 | $314.75 | 575,000 | — | — |
| 2000-09-05 | $31.94 | $306.94 | 323,200 | — | — |
| 2000-09-01 | $31.20 | $299.89 | 398,100 | — | — |
| 2000-08-31 | $31.31 | $300.94 | 581,900 | — | — |
| 2000-08-30 | $31.50 | $302.74 | 1,300,300 | — | — |
| 2000-08-29 | $30.56 | $293.73 | 360,700 | — | — |
| 2000-08-28 | $31.00 | $297.93 | 460,900 | — | — |
| 2000-08-25 | $30.44 | $292.53 | 427,700 | — | — |
| 2000-08-24 | $31.25 | $300.34 | 352,000 | — | — |
| 2000-08-23 | $32.06 | $308.15 | 366,000 | — | — |
| 2000-08-22 | $31.63 | $303.94 | 362,600 | — | — |
| 2000-08-21 | $31.81 | $305.74 | 400,700 | — | — |
| 2000-08-18 | $32.31 | $310.55 | 870,600 | — | — |
| 2000-08-17 | $32.00 | $307.55 | 768,100 | — | — |
| 2000-08-16 | $32.27 | $310.10 | 1,014,300 | — | — |
| 2000-08-15 | $33.00 | $317.16 | 460,100 | — | — |
| 2000-08-14 | $33.31 | $320.16 | 1,090,600 | — | — |
| 2000-08-11 | $33.70 | $318.68 | 2,130,700 | — | — |
| 2000-08-10 | $33.20 | $313.95 | 712,900 | — | — |
| 2000-08-09 | $33.42 | $316.02 | 754,400 | — | — |
| 2000-08-08 | $33.63 | $317.94 | 721,100 | — | — |
| 2000-08-07 | $33.06 | $312.62 | 799,300 | — | — |
| 2000-08-04 | $32.38 | $306.12 | 988,300 | — | — |
| 2000-08-03 | $31.77 | $300.36 | 659,900 | — | — |
| 2000-08-02 | $30.94 | $292.53 | 782,200 | — | — |
| 2000-08-01 | $30.88 | $291.93 | 426,000 | — | — |
| 2000-07-31 | $30.31 | $286.62 | 407,200 | — | — |
| 2000-07-28 | $30.38 | $287.21 | 188,600 | — | — |
| 2000-07-27 | $30.50 | $288.39 | 346,800 | — | — |
| 2000-07-26 | $30.19 | $285.43 | 1,068,300 | — | — |
| 2000-07-25 | $31.13 | $294.30 | 257,600 | — | — |
| 2000-07-24 | $31.00 | $293.12 | 399,000 | — | — |
| 2000-07-21 | $31.56 | $298.44 | 479,200 | — | — |
| 2000-07-20 | $31.88 | $301.39 | 481,000 | — | — |
| 2000-07-19 | $32.38 | $306.12 | 753,700 | — | — |
| 2000-07-18 | $31.75 | $300.21 | 477,400 | — | — |
| 2000-07-17 | $31.63 | $299.03 | 265,500 | — | — |
| 2000-07-14 | $31.56 | $298.44 | 318,500 | — | — |
| 2000-07-13 | $32.06 | $303.16 | 169,700 | — | — |
| 2000-07-12 | $31.75 | $300.21 | 448,200 | — | — |
| 2000-07-11 | $32.19 | $304.34 | 313,400 | — | — |
| 2000-07-10 | $32.19 | $304.34 | 329,200 | — | — |
| 2000-07-07 | $31.63 | $299.03 | 531,900 | — | — |
| 2000-07-06 | $31.38 | $296.66 | 459,700 | — | — |
| 2000-07-05 | $30.88 | $291.93 | 1,064,500 | — | — |
| 2000-07-03 | $30.31 | $286.62 | 330,700 | — | — |
| 2000-06-30 | $29.63 | $280.12 | 971,300 | — | — |
| 2000-06-29 | $30.75 | $290.75 | 596,700 | — | — |
| 2000-06-28 | $31.28 | $295.78 | 811,100 | — | — |
| 2000-06-27 | $30.56 | $288.98 | 491,400 | — | — |
| 2000-06-26 | $31.69 | $299.62 | 515,400 | — | — |
| 2000-06-23 | $31.56 | $298.44 | 441,500 | — | — |
| 2000-06-22 | $31.56 | $298.44 | 820,500 | — | — |
| 2000-06-21 | $32.00 | $302.57 | 643,900 | — | — |
| 2000-06-20 | $31.81 | $300.80 | 655,800 | — | — |
| 2000-06-19 | $32.38 | $306.12 | 460,200 | — | — |
| 2000-06-16 | $32.44 | $306.71 | 951,000 | — | — |
| 2000-06-15 | $33.13 | $313.21 | 744,500 | — | — |
| 2000-06-14 | $31.94 | $301.98 | 459,700 | — | — |
| 2000-06-13 | $33.13 | $313.21 | 481,900 | — | — |
| 2000-06-12 | $32.97 | $311.73 | 509,700 | — | — |
| 2000-06-09 | $32.44 | $306.71 | 368,000 | — | — |
| 2000-06-08 | $32.13 | $303.75 | 732,800 | — | — |
| 2000-06-07 | $32.00 | $302.57 | 489,900 | — | — |
| 2000-06-06 | $31.81 | $300.80 | 486,600 | — | — |
| 2000-06-05 | $31.38 | $296.66 | 476,500 | — | — |
| 2000-06-02 | $32.25 | $304.94 | 383,900 | — | — |
| 2000-06-01 | $32.63 | $308.48 | 320,300 | — | — |
| 2000-05-31 | $32.63 | $308.48 | 393,200 | — | — |
| 2000-05-30 | $32.13 | $303.75 | 335,700 | — | — |
| 2000-05-26 | $32.50 | $307.30 | 437,900 | — | — |
| 2000-05-25 | $32.25 | $304.94 | 828,100 | — | — |
| 2000-05-24 | $33.31 | $314.98 | 439,900 | — | — |
| 2000-05-23 | $33.25 | $314.39 | 415,100 | — | — |
| 2000-05-22 | $33.81 | $319.71 | 565,300 | — | — |
| 2000-05-19 | $33.38 | $315.57 | 1,057,200 | — | — |
| 2000-05-18 | $32.75 | $309.66 | 394,800 | — | — |
| 2000-05-17 | $32.50 | $307.30 | 439,400 | — | — |
| 2000-05-16 | $33.63 | $317.94 | 721,400 | — | — |
| 2000-05-15 | $34.50 | $326.21 | 338,100 | — | — |
| 2000-05-12 | $34.56 | $321.65 | 1,822,500 | — | — |
| 2000-05-11 | $35.06 | $326.30 | 385,600 | — | — |
| 2000-05-10 | $34.63 | $322.23 | 683,100 | — | — |
| 2000-05-09 | $34.25 | $318.74 | 538,400 | — | — |
| 2000-05-08 | $34.50 | $321.07 | 420,900 | — | — |
| 2000-05-05 | $34.00 | $316.41 | 174,200 | — | — |
| 2000-05-04 | $34.31 | $319.32 | 622,500 | — | — |
| 2000-05-03 | $33.63 | $312.92 | 312,700 | — | — |
| 2000-05-02 | $33.69 | $313.50 | 310,100 | — | — |
| 2000-05-01 | $34.50 | $321.07 | 836,600 | — | — |
| 2000-04-28 | $35.19 | $327.46 | 856,600 | — | — |
| 2000-04-27 | $36.44 | $339.10 | 813,300 | — | — |
| 2000-04-26 | $36.69 | $341.42 | 700,600 | — | — |
| 2000-04-25 | $35.63 | $331.54 | 642,000 | — | — |
| 2000-04-24 | $34.75 | $323.39 | 526,900 | — | — |
| 2000-04-20 | $33.06 | $307.69 | 448,900 | — | — |
| 2000-04-19 | $32.50 | $302.45 | 590,600 | — | — |
| 2000-04-18 | $32.25 | $300.13 | 672,000 | — | — |
| 2000-04-17 | $31.94 | $297.22 | 750,800 | — | — |
| 2000-04-14 | $31.31 | $291.40 | 615,700 | — | — |
| 2000-04-13 | $31.94 | $297.22 | 409,700 | — | — |
| 2000-04-12 | $30.63 | $285.00 | 452,300 | — | — |
| 2000-04-11 | $30.31 | $282.10 | 2,577,100 | — | — |
| 2000-04-10 | $29.94 | $278.61 | 859,600 | — | — |
| 2000-04-07 | $29.69 | $276.28 | 375,000 | — | — |
| 2000-04-06 | $29.81 | $277.44 | 373,800 | — | — |
| 2000-04-05 | $29.81 | $277.44 | 565,800 | — | — |
| 2000-04-04 | $30.19 | $280.93 | 1,021,600 | — | — |
| 2000-04-03 | $29.00 | $269.88 | 798,300 | — | — |
| 2000-03-31 | $29.13 | $271.05 | 553,200 | — | — |
| 2000-03-30 | $29.13 | $271.05 | 491,900 | — | — |
| 2000-03-29 | $29.00 | $269.88 | 603,600 | — | — |
| 2000-03-28 | $28.63 | $266.39 | 761,300 | — | — |
| 2000-03-27 | $29.06 | $270.46 | 636,100 | — | — |
| 2000-03-24 | $29.25 | $272.21 | 1,796,000 | — | — |
| 2000-03-23 | $30.13 | $280.35 | 397,300 | — | — |
| 2000-03-22 | $29.38 | $273.37 | 300,100 | — | — |
| 2000-03-21 | $30.50 | $283.84 | 575,300 | — | — |
| 2000-03-20 | $30.69 | $285.59 | 535,200 | — | — |
| 2000-03-17 | $30.69 | $285.59 | 798,100 | — | — |
| 2000-03-16 | $31.00 | $288.49 | 1,198,300 | — | — |
| 2000-03-15 | $29.13 | $271.05 | 790,100 | — | — |
| 2000-03-14 | $27.63 | $257.09 | 473,700 | — | — |
| 2000-03-13 | $27.69 | $257.67 | 512,900 | — | — |
| 2000-03-10 | $27.44 | $255.34 | 395,000 | — | — |
| 2000-03-09 | $27.50 | $255.92 | 404,300 | — | — |
| 2000-03-08 | $27.50 | $255.92 | 864,200 | — | — |
| 2000-03-07 | $27.63 | $257.09 | 628,000 | — | — |
| 2000-03-06 | $27.44 | $255.34 | 1,350,400 | — | — |
| 2000-03-03 | $27.38 | $254.76 | 415,500 | — | — |
| 2000-03-02 | $27.25 | $253.60 | 551,900 | — | — |
| 2000-03-01 | $27.13 | $252.43 | 723,200 | — | — |
| 2000-02-29 | $27.56 | $256.50 | 609,200 | — | — |
| 2000-02-28 | $27.38 | $254.76 | 1,126,000 | — | — |
| 2000-02-25 | $26.19 | $243.71 | 854,600 | — | — |
| 2000-02-24 | $26.75 | $248.94 | 1,128,600 | — | — |
| 2000-02-23 | $27.50 | $255.92 | 1,122,900 | — | — |
| 2000-02-22 | $27.88 | $259.41 | 961,700 | — | — |
| 2000-02-18 | $28.13 | $261.74 | 1,251,200 | — | — |
| 2000-02-17 | $29.25 | $272.21 | 1,465,300 | — | — |
| 2000-02-16 | $30.81 | $286.75 | 349,700 | — | — |
| 2000-02-15 | $31.06 | $289.08 | 389,600 | — | — |
| 2000-02-14 | $31.25 | $290.82 | 1,234,200 | — | — |
| 2000-02-11 | $32.13 | $293.89 | 1,652,100 | — | — |
| 2000-02-10 | $31.81 | $291.03 | 690,400 | — | — |
| 2000-02-09 | $31.44 | $287.60 | 845,300 | — | — |
| 2000-02-08 | $31.50 | $288.17 | 578,900 | — | — |
| 2000-02-07 | $31.56 | $288.75 | 467,400 | — | — |
| 2000-02-04 | $32.25 | $295.04 | 864,300 | — | — |
| 2000-02-03 | $32.81 | $300.18 | 1,015,300 | — | — |
| 2000-02-02 | $32.50 | $297.32 | 394,000 | — | — |
| 2000-02-01 | $32.88 | $300.75 | 626,500 | — | — |
| 2000-01-31 | $32.69 | $299.04 | 555,800 | — | — |
| 2000-01-28 | $32.56 | $297.89 | 631,600 | — | — |
| 2000-01-27 | $33.31 | $304.76 | 469,300 | — | — |
| 2000-01-26 | $34.00 | $311.05 | 341,600 | — | — |
| 2000-01-25 | $33.00 | $301.90 | 492,000 | — | — |
| 2000-01-24 | $34.00 | $311.05 | 643,500 | — | — |
| 2000-01-21 | $33.56 | $307.04 | 695,400 | — | — |
| 2000-01-20 | $32.88 | $300.75 | 526,300 | — | — |
| 2000-01-19 | $33.25 | $304.18 | 453,700 | — | — |
| 2000-01-18 | $32.63 | $298.47 | 740,500 | — | — |
| 2000-01-14 | $33.69 | $308.19 | 646,700 | — | — |
| 2000-01-13 | $34.25 | $313.33 | 452,600 | — | — |
| 2000-01-12 | $34.56 | $316.19 | 749,000 | — | — |
| 2000-01-11 | $34.44 | $315.05 | 544,600 | — | — |
| 2000-01-10 | $35.13 | $321.34 | 481,700 | — | — |
| 2000-01-07 | $36.06 | $329.91 | 391,100 | — | — |
| 2000-01-06 | $35.81 | $327.63 | 680,900 | — | — |
| 2000-01-05 | $35.75 | $327.06 | 817,800 | — | — |
| 2000-01-04 | $34.19 | $312.76 | 602,400 | — | — |
| 2000-01-03 | $33.75 | $308.76 | 581,900 | — | — |