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
- 1995-10-03 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 | $71.63 | $73.90 | 538,700 | — | — |
| 2000-12-28 | $73.63 | $75.97 | 399,400 | — | — |
| 2000-12-27 | $73.94 | $76.29 | 325,700 | — | — |
| 2000-12-26 | $73.00 | $75.32 | 712,100 | — | — |
| 2000-12-22 | $72.00 | $74.29 | 935,600 | — | — |
| 2000-12-21 | $66.81 | $68.94 | 394,500 | — | — |
| 2000-12-20 | $65.00 | $67.07 | 581,300 | — | — |
| 2000-12-19 | $65.63 | $67.71 | 298,600 | — | — |
| 2000-12-18 | $67.50 | $69.65 | 613,600 | — | — |
| 2000-12-15 | $65.25 | $67.32 | 274,800 | — | — |
| 2000-12-14 | $65.44 | $67.52 | 470,300 | — | — |
| 2000-12-13 | $65.13 | $67.20 | 824,700 | — | — |
| 2000-12-12 | $64.38 | $66.42 | 361,600 | — | — |
| 2000-12-11 | $65.50 | $67.58 | 491,900 | — | — |
| 2000-12-08 | $66.69 | $68.81 | 685,500 | — | — |
| 2000-12-07 | $65.06 | $67.13 | 392,400 | — | — |
| 2000-12-06 | $63.56 | $65.58 | 317,600 | — | — |
| 2000-12-05 | $62.44 | $64.42 | 407,100 | — | — |
| 2000-12-04 | $61.06 | $63.00 | 229,100 | — | — |
| 2000-12-01 | $61.31 | $63.26 | 413,900 | — | — |
| 2000-11-30 | $60.19 | $62.10 | 419,700 | — | — |
| 2000-11-29 | $60.00 | $61.91 | 294,000 | — | — |
| 2000-11-28 | $58.94 | $60.81 | 457,400 | — | — |
| 2000-11-27 | $58.38 | $60.17 | 244,800 | — | — |
| 2000-11-24 | $58.75 | $60.56 | 67,500 | — | — |
| 2000-11-22 | $57.94 | $59.72 | 307,700 | — | — |
| 2000-11-21 | $58.56 | $60.36 | 239,200 | — | — |
| 2000-11-20 | $58.75 | $60.56 | 253,200 | — | — |
| 2000-11-17 | $58.81 | $60.62 | 281,700 | — | — |
| 2000-11-16 | $59.31 | $61.14 | 268,800 | — | — |
| 2000-11-15 | $61.25 | $63.13 | 195,700 | — | — |
| 2000-11-14 | $61.19 | $63.07 | 279,800 | — | — |
| 2000-11-13 | $60.50 | $62.36 | 428,600 | — | — |
| 2000-11-10 | $61.25 | $63.13 | 548,200 | — | — |
| 2000-11-09 | $60.00 | $61.84 | 677,900 | — | — |
| 2000-11-08 | $59.63 | $61.46 | 323,300 | — | — |
| 2000-11-07 | $59.00 | $60.81 | 755,700 | — | — |
| 2000-11-06 | $57.44 | $59.20 | 452,800 | — | — |
| 2000-11-03 | $54.19 | $55.85 | 324,400 | — | — |
| 2000-11-02 | $55.44 | $57.14 | 479,500 | — | — |
| 2000-11-01 | $56.31 | $58.04 | 421,900 | — | — |
| 2000-10-31 | $58.63 | $60.43 | 593,700 | — | — |
| 2000-10-30 | $57.00 | $58.75 | 717,900 | — | — |
| 2000-10-27 | $54.38 | $56.05 | 572,400 | — | — |
| 2000-10-26 | $53.69 | $55.34 | 468,700 | — | — |
| 2000-10-25 | $54.00 | $55.66 | 422,000 | — | — |
| 2000-10-24 | $54.06 | $55.72 | 1,171,300 | — | — |
| 2000-10-23 | $50.75 | $52.31 | 457,100 | — | — |
| 2000-10-20 | $48.25 | $49.73 | 267,900 | — | — |
| 2000-10-19 | $47.94 | $49.41 | 296,300 | — | — |
| 2000-10-18 | $47.81 | $49.28 | 448,200 | — | — |
| 2000-10-17 | $46.00 | $47.41 | 336,100 | — | — |
| 2000-10-16 | $46.50 | $47.93 | 316,900 | — | — |
| 2000-10-13 | $45.88 | $47.28 | 292,400 | — | — |
| 2000-10-12 | $45.69 | $47.09 | 265,600 | — | — |
| 2000-10-11 | $46.88 | $48.32 | 475,500 | — | — |
| 2000-10-10 | $46.25 | $47.67 | 157,700 | — | — |
| 2000-10-09 | $47.50 | $48.96 | 126,100 | — | — |
| 2000-10-06 | $47.56 | $49.02 | 370,200 | — | — |
| 2000-10-05 | $48.44 | $49.93 | 425,200 | — | — |
| 2000-10-04 | $48.00 | $49.48 | 153,800 | — | — |
| 2000-10-03 | $48.00 | $49.48 | 245,800 | — | — |
| 2000-10-02 | $49.31 | $50.83 | 300,900 | — | — |
| 2000-09-29 | $49.50 | $51.02 | 980,500 | — | — |
| 2000-09-28 | $47.88 | $49.35 | 224,300 | — | — |
| 2000-09-27 | $46.63 | $48.06 | 301,400 | — | — |
| 2000-09-26 | $46.75 | $48.19 | 419,800 | — | — |
| 2000-09-25 | $46.63 | $48.06 | 162,700 | — | — |
| 2000-09-22 | $47.31 | $48.77 | 221,000 | — | — |
| 2000-09-21 | $47.25 | $48.70 | 346,000 | — | — |
| 2000-09-20 | $45.50 | $46.90 | 193,800 | — | — |
| 2000-09-19 | $44.25 | $45.61 | 132,700 | — | — |
| 2000-09-18 | $44.06 | $45.42 | 306,900 | — | — |
| 2000-09-15 | $45.06 | $46.45 | 149,300 | — | — |
| 2000-09-14 | $45.81 | $47.22 | 219,200 | — | — |
| 2000-09-13 | $44.50 | $45.87 | 170,800 | — | — |
| 2000-09-12 | $45.38 | $46.77 | 292,600 | — | — |
| 2000-09-11 | $45.25 | $46.64 | 361,000 | — | — |
| 2000-09-08 | $43.13 | $44.45 | 198,700 | — | — |
| 2000-09-07 | $41.56 | $42.84 | 228,500 | — | — |
| 2000-09-06 | $41.69 | $42.97 | 173,400 | — | — |
| 2000-09-05 | $40.94 | $42.20 | 109,500 | — | — |
| 2000-09-01 | $39.75 | $40.97 | 153,300 | — | — |
| 2000-08-31 | $40.25 | $41.49 | 481,200 | — | — |
| 2000-08-30 | $41.56 | $42.84 | 185,000 | — | — |
| 2000-08-29 | $41.00 | $42.20 | 127,700 | — | — |
| 2000-08-28 | $40.13 | $41.30 | 121,900 | — | — |
| 2000-08-25 | $39.88 | $41.04 | 74,700 | — | — |
| 2000-08-24 | $40.38 | $41.55 | 118,300 | — | — |
| 2000-08-23 | $40.00 | $41.17 | 101,600 | — | — |
| 2000-08-22 | $40.06 | $41.23 | 68,200 | — | — |
| 2000-08-21 | $40.38 | $41.55 | 140,300 | — | — |
| 2000-08-18 | $40.75 | $41.94 | 76,500 | — | — |
| 2000-08-17 | $40.94 | $42.13 | 258,500 | — | — |
| 2000-08-16 | $40.38 | $41.55 | 231,500 | — | — |
| 2000-08-15 | $42.00 | $43.23 | 148,200 | — | — |
| 2000-08-14 | $43.50 | $44.77 | 195,700 | — | — |
| 2000-08-11 | $42.69 | $43.93 | 252,800 | — | — |
| 2000-08-10 | $41.88 | $43.10 | 94,400 | — | — |
| 2000-08-09 | $43.13 | $44.39 | 309,100 | — | — |
| 2000-08-08 | $43.94 | $45.22 | 273,900 | — | — |
| 2000-08-07 | $43.19 | $44.45 | 293,900 | — | — |
| 2000-08-04 | $42.25 | $43.48 | 425,500 | — | — |
| 2000-08-03 | $40.00 | $41.17 | 180,800 | — | — |
| 2000-08-02 | $40.31 | $41.49 | 214,800 | — | — |
| 2000-08-01 | $40.13 | $41.30 | 124,700 | — | — |
| 2000-07-31 | $39.69 | $40.85 | 483,800 | — | — |
| 2000-07-28 | $39.38 | $40.53 | 332,900 | — | — |
| 2000-07-27 | $39.00 | $40.14 | 445,100 | — | — |
| 2000-07-26 | $39.19 | $40.33 | 680,900 | — | — |
| 2000-07-25 | $36.56 | $37.63 | 236,900 | — | — |
| 2000-07-24 | $35.63 | $36.67 | 66,000 | — | — |
| 2000-07-21 | $35.81 | $36.86 | 81,900 | — | — |
| 2000-07-20 | $36.44 | $37.50 | 158,900 | — | — |
| 2000-07-19 | $35.44 | $36.47 | 82,400 | — | — |
| 2000-07-18 | $35.94 | $36.99 | 87,700 | — | — |
| 2000-07-17 | $37.25 | $38.34 | 95,000 | — | — |
| 2000-07-14 | $37.25 | $38.34 | 170,000 | — | — |
| 2000-07-13 | $37.19 | $38.27 | 168,000 | — | — |
| 2000-07-12 | $37.25 | $38.34 | 284,000 | — | — |
| 2000-07-11 | $34.88 | $35.89 | 179,000 | — | — |
| 2000-07-10 | $35.38 | $36.41 | 231,400 | — | — |
| 2000-07-07 | $34.50 | $35.51 | 94,600 | — | — |
| 2000-07-06 | $33.06 | $34.03 | 101,800 | — | — |
| 2000-07-05 | $33.38 | $34.35 | 228,200 | — | — |
| 2000-07-03 | $32.63 | $33.58 | 80,700 | — | — |
| 2000-06-30 | $32.88 | $33.84 | 388,300 | — | — |
| 2000-06-29 | $33.69 | $34.67 | 145,100 | — | — |
| 2000-06-28 | $33.44 | $34.41 | 201,900 | — | — |
| 2000-06-27 | $33.19 | $34.16 | 156,800 | — | — |
| 2000-06-26 | $32.25 | $33.19 | 393,600 | — | — |
| 2000-06-23 | $31.94 | $32.87 | 168,900 | — | — |
| 2000-06-22 | $32.19 | $33.13 | 336,200 | — | — |
| 2000-06-21 | $33.31 | $34.29 | 129,000 | — | — |
| 2000-06-20 | $34.94 | $35.96 | 204,600 | — | — |
| 2000-06-19 | $35.63 | $36.67 | 340,800 | — | — |
| 2000-06-16 | $32.88 | $33.84 | 118,600 | — | — |
| 2000-06-15 | $33.00 | $33.96 | 158,600 | — | — |
| 2000-06-14 | $33.25 | $34.22 | 95,900 | — | — |
| 2000-06-13 | $34.00 | $34.99 | 82,000 | — | — |
| 2000-06-12 | $33.88 | $34.86 | 137,600 | — | — |
| 2000-06-09 | $33.56 | $34.54 | 78,100 | — | — |
| 2000-06-08 | $33.50 | $34.48 | 141,600 | — | — |
| 2000-06-07 | $33.38 | $34.35 | 220,500 | — | — |
| 2000-06-06 | $32.94 | $33.90 | 288,700 | — | — |
| 2000-06-05 | $34.75 | $35.77 | 146,700 | — | — |
| 2000-06-02 | $35.31 | $36.34 | 440,200 | — | — |
| 2000-06-01 | $33.69 | $34.61 | 400,400 | — | — |
| 2000-05-31 | $34.00 | $34.93 | 178,400 | — | — |
| 2000-05-30 | $35.00 | $35.96 | 124,000 | — | — |
| 2000-05-26 | $33.81 | $34.74 | 165,200 | — | — |
| 2000-05-25 | $33.75 | $34.67 | 237,800 | — | — |
| 2000-05-24 | $34.94 | $35.89 | 342,900 | — | — |
| 2000-05-23 | $34.13 | $35.06 | 96,600 | — | — |
| 2000-05-22 | $34.44 | $35.38 | 275,500 | — | — |
| 2000-05-19 | $34.06 | $35.00 | 165,700 | — | — |
| 2000-05-18 | $33.50 | $34.42 | 292,100 | — | — |
| 2000-05-17 | $34.25 | $35.19 | 382,700 | — | — |
| 2000-05-16 | $35.00 | $35.96 | 559,400 | — | — |
| 2000-05-15 | $33.00 | $33.90 | 374,300 | — | — |
| 2000-05-12 | $31.19 | $32.04 | 198,000 | — | — |
| 2000-05-11 | $30.81 | $31.66 | 255,900 | — | — |
| 2000-05-10 | $31.00 | $31.85 | 91,300 | — | — |
| 2000-05-09 | $31.25 | $32.11 | 146,200 | — | — |
| 2000-05-08 | $31.88 | $32.75 | 402,400 | — | — |
| 2000-05-05 | $32.06 | $32.94 | 539,300 | — | — |
| 2000-05-04 | $31.19 | $32.04 | 585,700 | — | — |
| 2000-05-03 | $29.38 | $30.18 | 395,800 | — | — |
| 2000-05-02 | $29.75 | $30.56 | 540,000 | — | — |
| 2000-05-01 | $30.88 | $31.72 | 433,900 | — | — |
| 2000-04-28 | $29.25 | $30.05 | 419,500 | — | — |
| 2000-04-27 | $29.00 | $29.79 | 211,600 | — | — |
| 2000-04-26 | $29.44 | $30.24 | 186,300 | — | — |
| 2000-04-25 | $30.13 | $30.95 | 496,900 | — | — |
| 2000-04-24 | $30.69 | $31.53 | 273,300 | — | — |
| 2000-04-20 | $29.06 | $29.86 | 260,000 | — | — |
| 2000-04-19 | $29.38 | $30.18 | 517,000 | — | — |
| 2000-04-18 | $29.00 | $29.79 | 219,400 | — | — |
| 2000-04-17 | $28.44 | $29.22 | 85,500 | — | — |
| 2000-04-14 | $27.75 | $28.51 | 137,100 | — | — |
| 2000-04-13 | $29.63 | $30.44 | 106,200 | — | — |
| 2000-04-12 | $29.44 | $30.24 | 248,900 | — | — |
| 2000-04-11 | $29.50 | $30.31 | 104,100 | — | — |
| 2000-04-10 | $29.81 | $30.63 | 166,300 | — | — |
| 2000-04-07 | $30.13 | $30.95 | 140,000 | — | — |
| 2000-04-06 | $30.25 | $31.08 | 335,400 | — | — |
| 2000-04-05 | $30.69 | $31.53 | 183,100 | — | — |
| 2000-04-04 | $30.75 | $31.59 | 237,700 | — | — |
| 2000-04-03 | $31.25 | $32.11 | 233,700 | — | — |
| 2000-03-31 | $32.63 | $33.52 | 344,700 | — | — |
| 2000-03-30 | $30.25 | $31.08 | 396,500 | — | — |
| 2000-03-29 | $29.38 | $30.18 | 143,200 | — | — |
| 2000-03-28 | $28.81 | $29.60 | 367,300 | — | — |
| 2000-03-27 | $28.13 | $28.90 | 98,400 | — | — |
| 2000-03-24 | $29.25 | $30.05 | 82,400 | — | — |
| 2000-03-23 | $29.13 | $29.92 | 133,300 | — | — |
| 2000-03-22 | $27.94 | $28.70 | 72,800 | — | — |
| 2000-03-21 | $28.25 | $29.02 | 242,100 | — | — |
| 2000-03-20 | $28.00 | $28.77 | 132,700 | — | — |
| 2000-03-17 | $27.63 | $28.38 | 261,300 | — | — |
| 2000-03-16 | $29.13 | $29.92 | 622,100 | — | — |
| 2000-03-15 | $26.50 | $27.23 | 341,200 | — | — |
| 2000-03-14 | $25.13 | $25.81 | 170,200 | — | — |
| 2000-03-13 | $24.94 | $25.62 | 211,500 | — | — |
| 2000-03-10 | $23.88 | $24.53 | 183,200 | — | — |
| 2000-03-09 | $24.69 | $25.36 | 141,600 | — | — |
| 2000-03-08 | $24.38 | $25.04 | 320,900 | — | — |
| 2000-03-07 | $25.69 | $26.39 | 509,500 | — | — |
| 2000-03-06 | $25.88 | $26.58 | 262,400 | — | — |
| 2000-03-03 | $26.56 | $27.23 | 373,400 | — | — |
| 2000-03-02 | $25.00 | $25.63 | 395,500 | — | — |
| 2000-03-01 | $25.38 | $26.01 | 226,000 | — | — |
| 2000-02-29 | $24.56 | $25.18 | 324,000 | — | — |
| 2000-02-28 | $24.44 | $25.05 | 546,500 | — | — |
| 2000-02-25 | $23.31 | $23.90 | 404,300 | — | — |
| 2000-02-24 | $24.00 | $24.60 | 551,100 | — | — |
| 2000-02-23 | $25.88 | $26.52 | 219,600 | — | — |
| 2000-02-22 | $25.00 | $25.63 | 437,700 | — | — |
| 2000-02-18 | $26.13 | $26.78 | 600,400 | — | — |
| 2000-02-17 | $27.00 | $27.68 | 778,600 | — | — |
| 2000-02-16 | $24.00 | $24.60 | 444,500 | — | — |
| 2000-02-15 | $22.44 | $23.00 | 362,400 | — | — |
| 2000-02-14 | $22.00 | $22.55 | 261,200 | — | — |
| 2000-02-11 | $22.38 | $22.94 | 479,700 | — | — |
| 2000-02-10 | $23.38 | $23.96 | 260,700 | — | — |
| 2000-02-09 | $25.06 | $25.69 | 202,100 | — | — |
| 2000-02-08 | $25.06 | $25.69 | 389,100 | — | — |
| 2000-02-07 | $25.00 | $25.63 | 107,100 | — | — |
| 2000-02-04 | $24.94 | $25.56 | 89,100 | — | — |
| 2000-02-03 | $24.81 | $25.43 | 277,600 | — | — |
| 2000-02-02 | $25.00 | $25.63 | 207,700 | — | — |
| 2000-02-01 | $25.31 | $25.95 | 167,600 | — | — |
| 2000-01-31 | $25.19 | $25.82 | 145,700 | — | — |
| 2000-01-28 | $25.13 | $25.75 | 135,400 | — | — |
| 2000-01-27 | $25.25 | $25.88 | 215,000 | — | — |
| 2000-01-26 | $24.75 | $25.37 | 247,000 | — | — |
| 2000-01-25 | $25.19 | $25.82 | 589,000 | — | — |
| 2000-01-24 | $25.44 | $26.08 | 178,000 | — | — |
| 2000-01-21 | $26.56 | $27.23 | 189,800 | — | — |
| 2000-01-20 | $26.06 | $26.72 | 149,800 | — | — |
| 2000-01-19 | $26.06 | $26.72 | 236,800 | — | — |
| 2000-01-18 | $26.44 | $27.10 | 215,300 | — | — |
| 2000-01-14 | $26.44 | $27.10 | 290,600 | — | — |
| 2000-01-13 | $25.75 | $26.40 | 222,700 | — | — |
| 2000-01-12 | $25.63 | $26.27 | 209,700 | — | — |
| 2000-01-11 | $25.56 | $26.20 | 225,300 | — | — |
| 2000-01-10 | $25.50 | $26.14 | 786,400 | — | — |
| 2000-01-07 | $25.63 | $26.27 | 373,500 | — | — |
| 2000-01-06 | $24.31 | $24.92 | 624,600 | — | — |
| 2000-01-05 | $23.25 | $23.83 | 661,100 | — | — |
| 2000-01-04 | $21.81 | $22.36 | 220,900 | — | — |
| 2000-01-03 | $21.88 | $22.42 | 163,600 | — | — |