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
- 1994-06-07 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 | $54.75 | $78.05 | 67,000 | — | — |
| 2000-12-28 | $56.56 | $80.63 | 62,300 | — | — |
| 2000-12-27 | $55.50 | $79.12 | 43,600 | — | — |
| 2000-12-26 | $55.44 | $78.16 | 11,700 | — | — |
| 2000-12-22 | $55.50 | $78.25 | 28,500 | — | — |
| 2000-12-21 | $56.38 | $79.48 | 29,400 | — | — |
| 2000-12-20 | $57.13 | $80.54 | 86,400 | — | — |
| 2000-12-19 | $57.38 | $80.89 | 41,800 | — | — |
| 2000-12-18 | $57.75 | $81.42 | 68,200 | — | — |
| 2000-12-15 | $55.81 | $78.69 | 47,100 | — | — |
| 2000-12-14 | $54.75 | $77.19 | 22,300 | — | — |
| 2000-12-13 | $55.00 | $77.54 | 46,200 | — | — |
| 2000-12-12 | $55.31 | $77.98 | 33,000 | — | — |
| 2000-12-11 | $54.94 | $77.45 | 16,500 | — | — |
| 2000-12-08 | $54.69 | $77.10 | 48,400 | — | — |
| 2000-12-07 | $53.50 | $75.43 | 23,400 | — | — |
| 2000-12-06 | $53.75 | $75.78 | 23,200 | — | — |
| 2000-12-05 | $54.44 | $76.75 | 52,200 | — | — |
| 2000-12-04 | $53.06 | $74.81 | 37,800 | — | — |
| 2000-12-01 | $52.94 | $74.63 | 18,300 | — | — |
| 2000-11-30 | $52.56 | $74.11 | 60,700 | — | — |
| 2000-11-29 | $52.44 | $73.93 | 18,100 | — | — |
| 2000-11-28 | $52.19 | $73.58 | 38,400 | — | — |
| 2000-11-27 | $52.00 | $73.31 | 30,600 | — | — |
| 2000-11-24 | $52.44 | $73.93 | 14,500 | — | — |
| 2000-11-22 | $51.88 | $73.14 | 26,100 | — | — |
| 2000-11-21 | $51.88 | $73.14 | 37,400 | — | — |
| 2000-11-20 | $51.69 | $72.87 | 38,300 | — | — |
| 2000-11-17 | $51.44 | $72.52 | 30,000 | — | — |
| 2000-11-16 | $50.81 | $71.64 | 33,300 | — | — |
| 2000-11-15 | $52.00 | $73.31 | 33,200 | — | — |
| 2000-11-14 | $52.38 | $73.84 | 93,200 | — | — |
| 2000-11-13 | $52.06 | $73.40 | 110,100 | — | — |
| 2000-11-10 | $51.25 | $72.25 | 33,600 | — | — |
| 2000-11-09 | $51.44 | $72.52 | 21,800 | — | — |
| 2000-11-08 | $51.31 | $72.34 | 8,500 | — | — |
| 2000-11-07 | $51.50 | $72.61 | 18,800 | — | — |
| 2000-11-06 | $51.06 | $71.99 | 37,500 | — | — |
| 2000-11-03 | $51.31 | $72.34 | 93,800 | — | — |
| 2000-11-02 | $51.75 | $72.96 | 75,000 | — | — |
| 2000-11-01 | $51.75 | $72.96 | 27,500 | — | — |
| 2000-10-31 | $52.00 | $73.31 | 54,000 | — | — |
| 2000-10-30 | $52.25 | $73.66 | 23,800 | — | — |
| 2000-10-27 | $52.69 | $74.28 | 28,700 | — | — |
| 2000-10-26 | $52.50 | $74.02 | 87,700 | — | — |
| 2000-10-25 | $52.38 | $73.84 | 45,900 | — | — |
| 2000-10-24 | $52.69 | $74.28 | 63,300 | — | — |
| 2000-10-23 | $54.25 | $76.48 | 32,000 | — | — |
| 2000-10-20 | $54.00 | $76.13 | 26,700 | — | — |
| 2000-10-19 | $54.06 | $76.22 | 82,100 | — | — |
| 2000-10-18 | $53.69 | $75.69 | 15,400 | — | — |
| 2000-10-17 | $54.00 | $76.13 | 80,500 | — | — |
| 2000-10-16 | $53.94 | $76.04 | 49,200 | — | — |
| 2000-10-13 | $53.88 | $75.96 | 65,100 | — | — |
| 2000-10-12 | $53.75 | $75.78 | 65,200 | — | — |
| 2000-10-11 | $54.75 | $77.19 | 59,700 | — | — |
| 2000-10-10 | $55.06 | $77.63 | 71,200 | — | — |
| 2000-10-09 | $55.13 | $77.72 | 51,800 | — | — |
| 2000-10-06 | $54.81 | $77.28 | 81,500 | — | — |
| 2000-10-05 | $54.63 | $77.01 | 51,400 | — | — |
| 2000-10-04 | $55.31 | $77.98 | 79,400 | — | — |
| 2000-10-03 | $55.25 | $77.89 | 69,700 | — | — |
| 2000-10-02 | $55.19 | $77.81 | 67,800 | — | — |
| 2000-09-29 | $55.38 | $78.07 | 110,400 | — | — |
| 2000-09-28 | $56.44 | $79.57 | 104,400 | — | — |
| 2000-09-27 | $55.00 | $77.54 | 114,400 | — | — |
| 2000-09-26 | $54.69 | $76.24 | 70,300 | — | — |
| 2000-09-25 | $54.31 | $75.72 | 46,100 | — | — |
| 2000-09-22 | $55.25 | $77.03 | 128,600 | — | — |
| 2000-09-21 | $53.94 | $75.20 | 48,900 | — | — |
| 2000-09-20 | $54.38 | $75.81 | 87,000 | — | — |
| 2000-09-19 | $53.75 | $74.93 | 36,100 | — | — |
| 2000-09-18 | $52.81 | $73.63 | 133,600 | — | — |
| 2000-09-15 | $52.94 | $73.80 | 54,000 | — | — |
| 2000-09-14 | $52.19 | $72.76 | 89,100 | — | — |
| 2000-09-13 | $51.88 | $72.32 | 32,500 | — | — |
| 2000-09-12 | $51.31 | $71.54 | 54,100 | — | — |
| 2000-09-11 | $51.00 | $71.10 | 33,700 | — | — |
| 2000-09-08 | $50.25 | $70.05 | 62,800 | — | — |
| 2000-09-07 | $49.13 | $68.49 | 32,000 | — | — |
| 2000-09-06 | $48.88 | $68.14 | 15,700 | — | — |
| 2000-09-05 | $48.94 | $68.23 | 19,100 | — | — |
| 2000-09-01 | $49.19 | $68.57 | 17,500 | — | — |
| 2000-08-31 | $49.19 | $68.57 | 40,200 | — | — |
| 2000-08-30 | $49.25 | $68.66 | 87,900 | — | — |
| 2000-08-29 | $49.50 | $69.01 | 27,100 | — | — |
| 2000-08-28 | $49.63 | $69.18 | 25,100 | — | — |
| 2000-08-25 | $49.94 | $69.62 | 78,000 | — | — |
| 2000-08-24 | $49.75 | $69.36 | 52,900 | — | — |
| 2000-08-23 | $49.69 | $69.27 | 66,300 | — | — |
| 2000-08-22 | $50.38 | $70.23 | 71,900 | — | — |
| 2000-08-21 | $49.81 | $69.44 | 55,700 | — | — |
| 2000-08-18 | $50.56 | $70.49 | 54,300 | — | — |
| 2000-08-17 | $50.88 | $70.93 | 29,800 | — | — |
| 2000-08-16 | $50.75 | $70.75 | 56,500 | — | — |
| 2000-08-15 | $50.50 | $70.40 | 22,000 | — | — |
| 2000-08-14 | $50.88 | $70.93 | 21,500 | — | — |
| 2000-08-11 | $50.63 | $70.58 | 56,300 | — | — |
| 2000-08-10 | $50.94 | $71.01 | 64,300 | — | — |
| 2000-08-09 | $51.75 | $72.15 | 78,100 | — | — |
| 2000-08-08 | $50.63 | $70.58 | 89,600 | — | — |
| 2000-08-07 | $51.00 | $71.10 | 82,800 | — | — |
| 2000-08-04 | $51.31 | $71.54 | 80,200 | — | — |
| 2000-08-03 | $51.44 | $71.71 | 110,500 | — | — |
| 2000-08-02 | $51.00 | $71.10 | 141,700 | — | — |
| 2000-08-01 | $49.81 | $69.44 | 99,300 | — | — |
| 2000-07-31 | $49.25 | $68.66 | 105,100 | — | — |
| 2000-07-28 | $49.00 | $68.31 | 392,700 | — | — |
| 2000-07-27 | $47.88 | $66.74 | 67,900 | — | — |
| 2000-07-26 | $46.38 | $64.65 | 65,000 | — | — |
| 2000-07-25 | $45.63 | $63.61 | 68,900 | — | — |
| 2000-07-24 | $45.06 | $62.82 | 89,700 | — | — |
| 2000-07-21 | $44.75 | $62.39 | 78,900 | — | — |
| 2000-07-20 | $45.50 | $63.43 | 205,900 | — | — |
| 2000-07-19 | $44.56 | $62.13 | 22,900 | — | — |
| 2000-07-18 | $43.94 | $61.25 | 15,900 | — | — |
| 2000-07-17 | $44.00 | $61.34 | 28,500 | — | — |
| 2000-07-14 | $44.06 | $61.43 | 68,400 | — | — |
| 2000-07-13 | $44.25 | $61.69 | 80,700 | — | — |
| 2000-07-12 | $43.38 | $60.47 | 19,900 | — | — |
| 2000-07-11 | $43.00 | $59.95 | 93,600 | — | — |
| 2000-07-10 | $42.63 | $59.42 | 28,400 | — | — |
| 2000-07-07 | $42.56 | $59.34 | 47,600 | — | — |
| 2000-07-06 | $42.69 | $59.51 | 84,300 | — | — |
| 2000-07-05 | $42.94 | $59.86 | 25,200 | — | — |
| 2000-07-03 | $42.31 | $58.99 | 14,200 | — | — |
| 2000-06-30 | $42.02 | $58.58 | 100,000 | — | — |
| 2000-06-29 | $43.44 | $60.56 | 26,600 | — | — |
| 2000-06-28 | $43.38 | $60.47 | 18,100 | — | — |
| 2000-06-27 | $44.00 | $60.49 | 20,400 | — | — |
| 2000-06-26 | $43.38 | $59.63 | 36,800 | — | — |
| 2000-06-23 | $42.88 | $58.94 | 72,800 | — | — |
| 2000-06-22 | $42.00 | $57.74 | 38,400 | — | — |
| 2000-06-21 | $42.44 | $58.34 | 31,400 | — | — |
| 2000-06-20 | $42.88 | $58.94 | 22,800 | — | — |
| 2000-06-19 | $42.94 | $59.03 | 28,400 | — | — |
| 2000-06-16 | $41.94 | $57.66 | 39,300 | — | — |
| 2000-06-15 | $41.75 | $57.40 | 98,700 | — | — |
| 2000-06-14 | $41.44 | $56.97 | 59,800 | — | — |
| 2000-06-13 | $41.06 | $56.45 | 88,000 | — | — |
| 2000-06-12 | $40.50 | $55.68 | 37,800 | — | — |
| 2000-06-09 | $40.44 | $55.59 | 18,400 | — | — |
| 2000-06-08 | $40.31 | $55.42 | 51,100 | — | — |
| 2000-06-07 | $40.25 | $55.34 | 27,000 | — | — |
| 2000-06-06 | $40.19 | $55.25 | 76,800 | — | — |
| 2000-06-05 | $39.94 | $54.91 | 52,100 | — | — |
| 2000-06-02 | $39.94 | $54.91 | 18,400 | — | — |
| 2000-06-01 | $39.94 | $54.91 | 10,900 | — | — |
| 2000-05-31 | $39.81 | $54.73 | 54,600 | — | — |
| 2000-05-30 | $40.00 | $54.99 | 20,700 | — | — |
| 2000-05-26 | $39.81 | $54.73 | 23,500 | — | — |
| 2000-05-25 | $39.75 | $54.65 | 43,200 | — | — |
| 2000-05-24 | $40.25 | $55.34 | 17,100 | — | — |
| 2000-05-23 | $40.44 | $55.59 | 40,800 | — | — |
| 2000-05-22 | $40.56 | $55.77 | 75,800 | — | — |
| 2000-05-19 | $40.69 | $55.94 | 28,900 | — | — |
| 2000-05-18 | $40.69 | $55.94 | 191,600 | — | — |
| 2000-05-17 | $41.13 | $56.54 | 23,500 | — | — |
| 2000-05-16 | $41.38 | $56.88 | 42,200 | — | — |
| 2000-05-15 | $40.88 | $56.19 | 53,300 | — | — |
| 2000-05-12 | $40.38 | $55.51 | 40,300 | — | — |
| 2000-05-11 | $40.19 | $55.25 | 32,600 | — | — |
| 2000-05-10 | $40.25 | $55.34 | 83,900 | — | — |
| 2000-05-09 | $40.38 | $55.51 | 34,100 | — | — |
| 2000-05-08 | $40.06 | $55.08 | 32,400 | — | — |
| 2000-05-05 | $40.25 | $55.34 | 80,700 | — | — |
| 2000-05-04 | $39.88 | $54.82 | 35,500 | — | — |
| 2000-05-03 | $39.38 | $54.13 | 111,600 | — | — |
| 2000-05-02 | $39.25 | $53.96 | 87,500 | — | — |
| 2000-05-01 | $38.88 | $53.45 | 41,700 | — | — |
| 2000-04-28 | $38.63 | $53.10 | 38,400 | — | — |
| 2000-04-27 | $38.63 | $53.10 | 74,200 | — | — |
| 2000-04-26 | $37.81 | $51.98 | 44,300 | — | — |
| 2000-04-25 | $38.06 | $52.33 | 30,200 | — | — |
| 2000-04-24 | $37.56 | $51.64 | 49,500 | — | — |
| 2000-04-20 | $37.81 | $51.98 | 39,900 | — | — |
| 2000-04-19 | $37.63 | $51.73 | 71,300 | — | — |
| 2000-04-18 | $37.88 | $52.07 | 25,800 | — | — |
| 2000-04-17 | $38.00 | $52.24 | 123,600 | — | — |
| 2000-04-14 | $37.81 | $51.98 | 42,200 | — | — |
| 2000-04-13 | $37.69 | $51.81 | 20,600 | — | — |
| 2000-04-12 | $37.63 | $51.73 | 51,500 | — | — |
| 2000-04-11 | $37.25 | $51.21 | 56,200 | — | — |
| 2000-04-10 | $37.19 | $51.13 | 52,800 | — | — |
| 2000-04-07 | $37.31 | $51.30 | 69,100 | — | — |
| 2000-04-06 | $37.31 | $51.30 | 170,400 | — | — |
| 2000-04-05 | $36.69 | $50.44 | 42,500 | — | — |
| 2000-04-04 | $36.56 | $50.27 | 479,500 | — | — |
| 2000-04-03 | $36.38 | $50.01 | 34,400 | — | — |
| 2000-03-31 | $36.00 | $49.49 | 43,900 | — | — |
| 2000-03-30 | $35.94 | $49.41 | 139,800 | — | — |
| 2000-03-29 | $35.94 | $49.41 | 48,300 | — | — |
| 2000-03-28 | $35.75 | $48.39 | 54,300 | — | — |
| 2000-03-27 | $35.81 | $48.48 | 12,200 | — | — |
| 2000-03-24 | $35.56 | $48.14 | 31,800 | — | — |
| 2000-03-23 | $35.88 | $48.56 | 20,500 | — | — |
| 2000-03-22 | $36.00 | $48.73 | 41,400 | — | — |
| 2000-03-21 | $35.94 | $48.65 | 15,900 | — | — |
| 2000-03-20 | $35.88 | $48.56 | 26,800 | — | — |
| 2000-03-17 | $36.00 | $48.73 | 50,600 | — | — |
| 2000-03-16 | $35.94 | $48.65 | 63,800 | — | — |
| 2000-03-15 | $35.69 | $48.31 | 108,700 | — | — |
| 2000-03-14 | $35.94 | $48.65 | 23,700 | — | — |
| 2000-03-13 | $35.94 | $48.65 | 30,000 | — | — |
| 2000-03-10 | $35.94 | $48.65 | 59,600 | — | — |
| 2000-03-09 | $36.06 | $48.82 | 18,000 | — | — |
| 2000-03-08 | $36.00 | $48.73 | 24,700 | — | — |
| 2000-03-07 | $36.00 | $48.73 | 93,600 | — | — |
| 2000-03-06 | $36.06 | $48.82 | 72,700 | — | — |
| 2000-03-03 | $35.94 | $48.65 | 82,700 | — | — |
| 2000-03-02 | $35.63 | $48.22 | 173,100 | — | — |
| 2000-03-01 | $35.63 | $48.22 | 148,600 | — | — |
| 2000-02-29 | $35.25 | $47.72 | 89,100 | — | — |
| 2000-02-28 | $34.56 | $46.79 | 45,200 | — | — |
| 2000-02-25 | $34.38 | $46.53 | 23,500 | — | — |
| 2000-02-24 | $34.69 | $46.95 | 34,200 | — | — |
| 2000-02-23 | $34.88 | $47.21 | 13,700 | — | — |
| 2000-02-22 | $34.94 | $47.29 | 18,300 | — | — |
| 2000-02-18 | $34.44 | $46.62 | 32,600 | — | — |
| 2000-02-17 | $34.38 | $46.53 | 25,200 | — | — |
| 2000-02-16 | $34.25 | $46.36 | 18,700 | — | — |
| 2000-02-15 | $34.44 | $46.62 | 32,900 | — | — |
| 2000-02-14 | $34.56 | $46.79 | 44,000 | — | — |
| 2000-02-11 | $34.31 | $46.45 | 18,200 | — | — |
| 2000-02-10 | $34.38 | $46.53 | 14,300 | — | — |
| 2000-02-09 | $34.31 | $46.45 | 20,300 | — | — |
| 2000-02-08 | $34.38 | $46.53 | 49,800 | — | — |
| 2000-02-07 | $34.81 | $47.12 | 19,800 | — | — |
| 2000-02-04 | $35.06 | $47.46 | 16,000 | — | — |
| 2000-02-03 | $34.88 | $47.21 | 21,000 | — | — |
| 2000-02-02 | $34.56 | $46.79 | 30,100 | — | — |
| 2000-02-01 | $34.63 | $46.87 | 30,500 | — | — |
| 2000-01-31 | $34.00 | $46.02 | 66,300 | — | — |
| 2000-01-28 | $33.94 | $45.94 | 19,300 | — | — |
| 2000-01-27 | $34.38 | $46.53 | 19,800 | — | — |
| 2000-01-26 | $34.13 | $46.19 | 11,200 | — | — |
| 2000-01-25 | $34.19 | $46.28 | 26,000 | — | — |
| 2000-01-24 | $34.00 | $46.02 | 36,900 | — | — |
| 2000-01-21 | $34.06 | $46.11 | 12,700 | — | — |
| 2000-01-20 | $34.31 | $46.45 | 18,400 | — | — |
| 2000-01-19 | $34.13 | $46.19 | 57,900 | — | — |
| 2000-01-18 | $33.75 | $45.69 | 27,600 | — | — |
| 2000-01-14 | $33.88 | $45.85 | 10,100 | — | — |
| 2000-01-13 | $34.00 | $46.02 | 14,300 | — | — |
| 2000-01-12 | $33.63 | $45.52 | 43,500 | — | — |
| 2000-01-11 | $33.69 | $45.60 | 46,400 | — | — |
| 2000-01-10 | $34.06 | $46.11 | 23,300 | — | — |
| 2000-01-07 | $34.25 | $46.36 | 39,400 | — | — |
| 2000-01-06 | $33.13 | $44.84 | 72,500 | — | — |
| 2000-01-05 | $32.81 | $44.42 | 96,900 | — | — |
| 2000-01-04 | $32.94 | $44.59 | 62,700 | — | — |
| 2000-01-03 | $33.31 | $45.09 | 12,200 | — | — |