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
- 1986-09-24 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 | $64.89 | $64.89 | 830,927 | — | — |
| 2000-12-28 | $67.62 | $67.62 | 1,026,014 | — | — |
| 2000-12-27 | $65.14 | $65.14 | 604,315 | — | — |
| 2000-12-26 | $62.40 | $62.40 | 512,806 | — | — |
| 2000-12-22 | $60.41 | $60.41 | 273,020 | — | — |
| 2000-12-21 | $60.16 | $60.16 | 680,414 | — | — |
| 2000-12-20 | $60.91 | $60.91 | 907,780 | — | — |
| 2000-12-19 | $58.17 | $58.17 | 876,054 | — | — |
| 2000-12-18 | $57.18 | $57.18 | 767,348 | — | — |
| 2000-12-15 | $53.95 | $53.95 | 493,222 | — | — |
| 2000-12-14 | $53.95 | $53.95 | 466,774 | — | — |
| 2000-12-13 | $51.21 | $51.21 | 373,178 | — | — |
| 2000-12-12 | $51.71 | $51.71 | 347,183 | — | — |
| 2000-12-11 | $51.96 | $51.96 | 342,080 | — | — |
| 2000-12-08 | $52.70 | $52.70 | 406,765 | — | — |
| 2000-12-07 | $49.47 | $49.47 | 272,794 | — | — |
| 2000-12-06 | $50.96 | $50.96 | 324,859 | — | — |
| 2000-12-05 | $51.71 | $51.71 | 545,211 | — | — |
| 2000-12-04 | $51.71 | $51.71 | 490,607 | — | — |
| 2000-12-01 | $52.70 | $52.70 | 1,016,611 | — | — |
| 2000-11-30 | $55.44 | $55.44 | 1,566,021 | — | — |
| 2000-11-29 | $51.21 | $51.21 | 398,997 | — | — |
| 2000-11-28 | $50.96 | $50.96 | 486,484 | — | — |
| 2000-11-27 | $51.21 | $51.21 | 639,989 | — | — |
| 2000-11-24 | $52.46 | $52.46 | 146,516 | — | — |
| 2000-11-22 | $51.46 | $51.46 | 495,208 | — | — |
| 2000-11-21 | $52.46 | $52.46 | 504,057 | — | — |
| 2000-11-20 | $53.45 | $53.45 | 578,119 | — | — |
| 2000-11-17 | $54.45 | $54.45 | 611,983 | — | — |
| 2000-11-16 | $54.45 | $54.45 | 1,639,782 | — | — |
| 2000-11-15 | $51.21 | $51.21 | 1,190,354 | — | — |
| 2000-11-14 | $46.24 | $46.24 | 311,334 | — | — |
| 2000-11-13 | $46.24 | $46.24 | 327,373 | — | — |
| 2000-11-10 | $46.49 | $46.49 | 504,786 | — | — |
| 2000-11-09 | $46.74 | $46.74 | 384,768 | — | — |
| 2000-11-08 | $47.73 | $47.73 | 406,363 | — | — |
| 2000-11-07 | $47.98 | $47.98 | 423,508 | — | — |
| 2000-11-06 | $47.73 | $47.73 | 642,101 | — | — |
| 2000-11-03 | $46.74 | $46.74 | 377,050 | — | — |
| 2000-11-02 | $46.74 | $46.74 | 567,887 | — | — |
| 2000-11-01 | $46.99 | $46.99 | 842,014 | — | — |
| 2000-10-31 | $47.73 | $47.73 | 1,026,868 | — | — |
| 2000-10-30 | $45.25 | $45.25 | 978,197 | — | — |
| 2000-10-27 | $46.99 | $46.99 | 963,692 | — | — |
| 2000-10-26 | $47.98 | $47.98 | 742,158 | — | — |
| 2000-10-25 | $46.49 | $46.49 | 601,248 | — | — |
| 2000-10-24 | $47.48 | $47.48 | 551,320 | — | — |
| 2000-10-23 | $46.74 | $46.74 | 673,903 | — | — |
| 2000-10-20 | $46.99 | $46.99 | 764,357 | — | — |
| 2000-10-19 | $46.49 | $46.49 | 1,316,104 | — | — |
| 2000-10-18 | $47.98 | $47.98 | 2,101,076 | — | — |
| 2000-10-17 | $43.26 | $43.26 | 2,199,951 | — | — |
| 2000-10-16 | $40.27 | $40.27 | 984,558 | — | — |
| 2000-10-13 | $38.78 | $38.78 | 1,271,858 | — | — |
| 2000-10-12 | $39.28 | $39.28 | 886,512 | — | — |
| 2000-10-11 | $41.02 | $41.02 | 780,069 | — | — |
| 2000-10-10 | $42.51 | $42.51 | 837,715 | — | — |
| 2000-10-09 | $42.01 | $42.01 | 752,566 | — | — |
| 2000-10-06 | $42.01 | $42.01 | 1,968,160 | — | — |
| 2000-10-05 | $41.02 | $41.02 | 1,902,821 | — | — |
| 2000-10-04 | $37.79 | $37.79 | 1,743,761 | — | — |
| 2000-10-03 | $36.55 | $36.55 | 1,637,544 | — | — |
| 2000-10-02 | $33.56 | $33.56 | 1,136,253 | — | — |
| 2000-09-29 | $32.07 | $32.07 | 521,278 | — | — |
| 2000-09-28 | $31.57 | $31.57 | 549,912 | — | — |
| 2000-09-27 | $31.82 | $31.82 | 1,093,967 | — | — |
| 2000-09-26 | $30.08 | $30.08 | 560,924 | — | — |
| 2000-09-25 | $29.83 | $29.83 | 442,816 | — | — |
| 2000-09-22 | $29.83 | $29.83 | 653,791 | — | — |
| 2000-09-21 | $29.09 | $29.09 | 376,949 | — | — |
| 2000-09-20 | $29.09 | $29.09 | 436,028 | — | — |
| 2000-09-19 | $28.84 | $28.84 | 295,345 | — | — |
| 2000-09-18 | $28.34 | $28.34 | 429,391 | — | — |
| 2000-09-15 | $28.84 | $28.84 | 460,640 | — | — |
| 2000-09-14 | $29.58 | $29.58 | 517,607 | — | — |
| 2000-09-13 | $29.83 | $29.83 | 646,274 | — | — |
| 2000-09-12 | $27.84 | $27.84 | 458,202 | — | — |
| 2000-09-11 | $28.09 | $28.09 | 385,874 | — | — |
| 2000-09-08 | $28.09 | $28.09 | 1,203,678 | — | — |
| 2000-09-07 | $25.36 | $25.36 | 248,082 | — | — |
| 2000-09-06 | $25.61 | $25.61 | 442,313 | — | — |
| 2000-09-05 | $26.10 | $26.10 | 771,245 | — | — |
| 2000-09-01 | $24.61 | $24.61 | 233,928 | — | — |
| 2000-08-31 | $24.43 | $24.43 | 232,067 | — | — |
| 2000-08-30 | $24.61 | $24.61 | 217,914 | — | — |
| 2000-08-29 | $24.61 | $24.61 | 278,627 | — | — |
| 2000-08-28 | $24.61 | $24.61 | 263,970 | — | — |
| 2000-08-25 | $23.87 | $23.87 | 197,047 | — | — |
| 2000-08-24 | $23.62 | $23.62 | 358,170 | — | — |
| 2000-08-23 | $23.87 | $23.87 | 413,628 | — | — |
| 2000-08-22 | $22.87 | $22.87 | 305,954 | — | — |
| 2000-08-21 | $22.87 | $22.87 | 304,295 | — | — |
| 2000-08-18 | $22.62 | $22.62 | 209,617 | — | — |
| 2000-08-17 | $22.37 | $22.37 | 362,142 | — | — |
| 2000-08-16 | $22.37 | $22.37 | 476,956 | — | — |
| 2000-08-15 | $22.87 | $22.87 | 507,602 | — | — |
| 2000-08-14 | $24.61 | $24.61 | 505,113 | — | — |
| 2000-08-11 | $23.12 | $23.12 | 323,401 | — | — |
| 2000-08-10 | $22.87 | $22.87 | 489,149 | — | — |
| 2000-08-09 | $22.87 | $22.87 | 797,164 | — | — |
| 2000-08-08 | $23.37 | $23.37 | 343,010 | — | — |
| 2000-08-07 | $24.86 | $24.86 | 746,658 | — | — |
| 2000-08-04 | $23.62 | $23.62 | 286,370 | — | — |
| 2000-08-03 | $24.11 | $24.11 | 579,452 | — | — |
| 2000-08-02 | $23.12 | $23.12 | 356,963 | — | — |
| 2000-08-01 | $23.12 | $23.12 | 371,745 | — | — |
| 2000-07-31 | $23.62 | $23.62 | 592,927 | — | — |
| 2000-07-28 | $22.87 | $22.87 | 497,847 | — | — |
| 2000-07-27 | $24.11 | $24.11 | 1,002,030 | — | — |
| 2000-07-26 | $21.63 | $21.63 | 664,676 | — | — |
| 2000-07-25 | $22.37 | $22.37 | 447,894 | — | — |
| 2000-07-24 | $22.87 | $22.87 | 563,589 | — | — |
| 2000-07-21 | $24.11 | $24.11 | 406,640 | — | — |
| 2000-07-20 | $24.86 | $24.86 | 639,587 | — | — |
| 2000-07-19 | $24.61 | $24.61 | 1,141,658 | — | — |
| 2000-07-18 | $27.10 | $27.10 | 893,928 | — | — |
| 2000-07-17 | $28.09 | $28.09 | 2,916,517 | — | — |
| 2000-07-14 | $28.59 | $28.59 | 437,738 | — | — |
| 2000-07-13 | $29.34 | $29.34 | 323,627 | — | — |
| 2000-07-12 | $28.59 | $28.59 | 1,108,397 | — | — |
| 2000-07-11 | $28.59 | $28.59 | 702,713 | — | — |
| 2000-07-10 | $29.34 | $29.34 | 527,060 | — | — |
| 2000-07-07 | $29.09 | $29.09 | 399,072 | — | — |
| 2000-07-06 | $29.83 | $29.83 | 251,048 | — | — |
| 2000-07-05 | $30.33 | $30.33 | 376,522 | — | — |
| 2000-07-03 | $28.84 | $28.84 | 118,661 | — | — |
| 2000-06-30 | $28.59 | $28.59 | 314,024 | — | — |
| 2000-06-29 | $29.09 | $29.09 | 496,188 | — | — |
| 2000-06-28 | $29.15 | $29.15 | 347,636 | — | — |
| 2000-06-27 | $29.09 | $29.09 | 321,616 | — | — |
| 2000-06-26 | $29.58 | $29.58 | 470,143 | — | — |
| 2000-06-23 | $27.84 | $27.84 | 612,184 | — | — |
| 2000-06-22 | $27.60 | $27.60 | 314,778 | — | — |
| 2000-06-21 | $28.34 | $28.34 | 293,660 | — | — |
| 2000-06-20 | $27.84 | $27.84 | 411,542 | — | — |
| 2000-06-19 | $28.84 | $28.84 | 533,898 | — | — |
| 2000-06-16 | $30.08 | $30.08 | 474,417 | — | — |
| 2000-06-15 | $29.34 | $29.34 | 397,363 | — | — |
| 2000-06-14 | $28.34 | $28.34 | 450,961 | — | — |
| 2000-06-13 | $28.34 | $28.34 | 229,227 | — | — |
| 2000-06-12 | $28.34 | $28.34 | 321,465 | — | — |
| 2000-06-09 | $29.58 | $29.58 | 637,752 | — | — |
| 2000-06-08 | $27.84 | $27.84 | 485,428 | — | — |
| 2000-06-07 | $27.60 | $27.60 | 575,907 | — | — |
| 2000-06-06 | $26.35 | $26.35 | 459,283 | — | — |
| 2000-06-05 | $26.35 | $26.35 | 431,302 | — | — |
| 2000-06-02 | $26.85 | $26.85 | 551,270 | — | — |
| 2000-06-01 | $26.60 | $26.60 | 801,840 | — | — |
| 2000-05-31 | $25.36 | $25.36 | 625,383 | — | — |
| 2000-05-30 | $26.35 | $26.35 | 681,797 | — | — |
| 2000-05-26 | $27.35 | $27.35 | 298,889 | — | — |
| 2000-05-25 | $27.10 | $27.10 | 499,783 | — | — |
| 2000-05-24 | $27.84 | $27.84 | 657,436 | — | — |
| 2000-05-23 | $28.59 | $28.59 | 356,510 | — | — |
| 2000-05-22 | $29.09 | $29.09 | 631,215 | — | — |
| 2000-05-19 | $30.83 | $30.83 | 436,154 | — | — |
| 2000-05-18 | $31.82 | $31.82 | 311,108 | — | — |
| 2000-05-17 | $32.07 | $32.07 | 268,671 | — | — |
| 2000-05-16 | $32.32 | $32.32 | 743,440 | — | — |
| 2000-05-15 | $30.58 | $30.58 | 424,615 | — | — |
| 2000-05-12 | $31.57 | $31.57 | 372,374 | — | — |
| 2000-05-11 | $31.32 | $31.32 | 349,773 | — | — |
| 2000-05-10 | $31.57 | $31.57 | 465,090 | — | — |
| 2000-05-09 | $32.07 | $32.07 | 394,824 | — | — |
| 2000-05-08 | $32.82 | $32.82 | 721,694 | — | — |
| 2000-05-05 | $31.82 | $31.82 | 549,762 | — | — |
| 2000-05-04 | $30.58 | $30.58 | 483,317 | — | — |
| 2000-05-03 | $30.83 | $30.83 | 857,525 | — | — |
| 2000-05-02 | $32.32 | $32.32 | 770,114 | — | — |
| 2000-05-01 | $31.57 | $31.57 | 495,032 | — | — |
| 2000-04-28 | $32.07 | $32.07 | 847,469 | — | — |
| 2000-04-27 | $32.82 | $32.82 | 1,132,456 | — | — |
| 2000-04-26 | $31.08 | $31.08 | 658,970 | — | — |
| 2000-04-25 | $31.57 | $31.57 | 2,077,544 | — | — |
| 2000-04-24 | $31.82 | $31.82 | 1,011,005 | — | — |
| 2000-04-20 | $29.83 | $29.83 | 1,168,784 | — | — |
| 2000-04-19 | $31.32 | $31.32 | 1,868,430 | — | — |
| 2000-04-18 | $28.09 | $28.09 | 1,207,248 | — | — |
| 2000-04-17 | $25.86 | $25.86 | 1,236,209 | — | — |
| 2000-04-14 | $23.37 | $23.37 | 1,350,697 | — | — |
| 2000-04-13 | $26.85 | $26.85 | 912,004 | — | — |
| 2000-04-12 | $27.84 | $27.84 | 2,300,989 | — | — |
| 2000-04-11 | $26.85 | $26.85 | 1,074,609 | — | — |
| 2000-04-10 | $26.10 | $26.10 | 949,035 | — | — |
| 2000-04-07 | $24.61 | $24.61 | 653,338 | — | — |
| 2000-04-06 | $24.86 | $24.86 | 968,745 | — | — |
| 2000-04-05 | $22.13 | $22.13 | 509,412 | — | — |
| 2000-04-04 | $22.62 | $22.62 | 896,593 | — | — |
| 2000-04-03 | $23.62 | $23.62 | 381,751 | — | — |
| 2000-03-31 | $22.62 | $22.62 | 817,452 | — | — |
| 2000-03-30 | $23.12 | $23.12 | 751,661 | — | — |
| 2000-03-29 | $24.36 | $24.36 | 863,458 | — | — |
| 2000-03-28 | $23.87 | $23.87 | 679,459 | — | — |
| 2000-03-27 | $25.36 | $25.36 | 837,891 | — | — |
| 2000-03-24 | $24.61 | $24.61 | 1,224,821 | — | — |
| 2000-03-23 | $24.11 | $24.11 | 1,947,998 | — | — |
| 2000-03-22 | $22.37 | $22.37 | 1,066,539 | — | — |
| 2000-03-21 | $22.62 | $22.62 | 2,096,349 | — | — |
| 2000-03-20 | $20.39 | $20.39 | 371,896 | — | — |
| 2000-03-17 | $20.63 | $20.63 | 605,120 | — | — |
| 2000-03-16 | $20.88 | $20.88 | 1,082,126 | — | — |
| 2000-03-15 | $19.64 | $19.64 | 1,048,187 | — | — |
| 2000-03-14 | $19.39 | $19.39 | 686,649 | — | — |
| 2000-03-13 | $20.14 | $20.14 | 1,062,919 | — | — |
| 2000-03-10 | $20.14 | $20.14 | 538,499 | — | — |
| 2000-03-09 | $20.88 | $20.88 | 1,040,193 | — | — |
| 2000-03-08 | $20.14 | $20.14 | 1,027,371 | — | — |
| 2000-03-07 | $20.14 | $20.14 | 1,311,353 | — | — |
| 2000-03-06 | $22.62 | $22.62 | 1,010,703 | — | — |
| 2000-03-03 | $22.37 | $22.37 | 2,629,669 | — | — |
| 2000-03-02 | $19.89 | $19.89 | 982,798 | — | — |
| 2000-03-01 | $20.63 | $20.63 | 1,013,192 | — | — |
| 2000-02-29 | $19.39 | $19.39 | 850,712 | — | — |
| 2000-02-28 | $19.64 | $19.64 | 885,858 | — | — |
| 2000-02-25 | $19.89 | $19.89 | 1,087,934 | — | — |
| 2000-02-24 | $20.88 | $20.88 | 565,625 | — | — |
| 2000-02-23 | $20.63 | $20.63 | 748,921 | — | — |
| 2000-02-22 | $20.88 | $20.88 | 568,918 | — | — |
| 2000-02-18 | $20.88 | $20.88 | 760,686 | — | — |
| 2000-02-17 | $20.39 | $20.39 | 856,570 | — | — |
| 2000-02-16 | $20.88 | $20.88 | 827,559 | — | — |
| 2000-02-15 | $21.88 | $21.88 | 888,297 | — | — |
| 2000-02-14 | $21.13 | $21.13 | 676,291 | — | — |
| 2000-02-11 | $21.13 | $21.13 | 1,830,770 | — | — |
| 2000-02-10 | $19.89 | $19.89 | 1,461,464 | — | — |
| 2000-02-09 | $20.63 | $20.63 | 991,999 | — | — |
| 2000-02-08 | $20.63 | $20.63 | 880,101 | — | — |
| 2000-02-07 | $22.62 | $22.62 | 314,929 | — | — |
| 2000-02-04 | $22.62 | $22.62 | 678,252 | — | — |
| 2000-02-03 | $23.62 | $23.62 | 866,551 | — | — |
| 2000-02-02 | $22.62 | $22.62 | 739,015 | — | — |
| 2000-02-01 | $21.38 | $21.38 | 299,443 | — | — |
| 2000-01-31 | $21.88 | $21.88 | 537,342 | — | — |
| 2000-01-28 | $21.63 | $21.63 | 941,996 | — | — |
| 2000-01-27 | $21.88 | $21.88 | 816,723 | — | — |
| 2000-01-26 | $25.86 | $25.86 | 2,000,490 | — | — |
| 2000-01-25 | $23.12 | $23.12 | 898,830 | — | — |
| 2000-01-24 | $23.87 | $23.87 | 403,824 | — | — |
| 2000-01-21 | $25.36 | $25.36 | 768,153 | — | — |
| 2000-01-20 | $24.61 | $24.61 | 552,803 | — | — |
| 2000-01-19 | $26.10 | $26.10 | 1,084,565 | — | — |
| 2000-01-18 | $26.85 | $26.85 | 608,338 | — | — |
| 2000-01-14 | $27.60 | $27.60 | 1,115,487 | — | — |
| 2000-01-13 | $28.84 | $28.84 | 1,756,783 | — | — |
| 2000-01-12 | $25.61 | $25.61 | 1,181,756 | — | — |
| 2000-01-11 | $26.35 | $26.35 | 2,726,710 | — | — |
| 2000-01-10 | $23.62 | $23.62 | 1,826,999 | — | — |
| 2000-01-07 | $22.87 | $22.87 | 2,336,537 | — | — |
| 2000-01-06 | $21.13 | $21.13 | 735,923 | — | — |
| 2000-01-05 | $21.38 | $21.38 | 440,453 | — | — |
| 2000-01-04 | $21.38 | $21.38 | 849,933 | — | — |
| 2000-01-03 | $20.88 | $20.88 | 530,152 | — | — |