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
- 1978-04-12 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 | $32.20 | $32.20 | 1,301,189 | — | — |
| 2000-12-28 | $31.28 | $31.28 | 1,462,022 | — | — |
| 2000-12-27 | $31.26 | $31.26 | 1,717,048 | — | — |
| 2000-12-26 | $30.74 | $30.74 | 1,196,448 | — | — |
| 2000-12-22 | $31.05 | $31.05 | 1,778,601 | — | — |
| 2000-12-21 | $30.33 | $30.33 | 1,652,640 | — | — |
| 2000-12-20 | $30.02 | $30.02 | 2,573,089 | — | — |
| 2000-12-19 | $30.42 | $30.42 | 2,988,824 | — | — |
| 2000-12-18 | $30.23 | $30.23 | 2,955,938 | — | — |
| 2000-12-15 | $31.59 | $31.59 | 4,476,908 | — | — |
| 2000-12-14 | $33.82 | $33.82 | 5,684,525 | — | — |
| 2000-12-13 | $37.29 | $37.29 | 1,650,778 | — | — |
| 2000-12-12 | $37.98 | $37.98 | 2,123,351 | — | — |
| 2000-12-11 | $38.30 | $38.30 | 1,493,544 | — | — |
| 2000-12-08 | $37.86 | $37.86 | 1,596,547 | — | — |
| 2000-12-07 | $37.82 | $37.82 | 787,290 | — | — |
| 2000-12-06 | $38.10 | $38.10 | 1,218,414 | — | — |
| 2000-12-05 | $38.40 | $38.40 | 2,743,479 | — | — |
| 2000-12-04 | $37.39 | $37.39 | 1,539,461 | — | — |
| 2000-12-01 | $38.26 | $38.26 | 1,030,775 | — | — |
| 2000-11-30 | $38.61 | $38.61 | 1,323,030 | — | — |
| 2000-11-29 | $39.38 | $39.38 | 1,287,910 | — | — |
| 2000-11-28 | $39.45 | $39.45 | 1,202,529 | — | — |
| 2000-11-27 | $39.56 | $39.56 | 1,183,790 | — | — |
| 2000-11-24 | $40.17 | $40.17 | 626,085 | — | — |
| 2000-11-22 | $40.08 | $40.08 | 2,176,838 | — | — |
| 2000-11-21 | $39.81 | $39.81 | 3,760,230 | — | — |
| 2000-11-20 | $37.47 | $37.47 | 772,647 | — | — |
| 2000-11-17 | $37.86 | $37.86 | 1,098,161 | — | — |
| 2000-11-16 | $38.48 | $38.48 | 1,703,397 | — | — |
| 2000-11-15 | $38.28 | $38.28 | 1,349,215 | — | — |
| 2000-11-14 | $36.87 | $36.87 | 1,060,062 | — | — |
| 2000-11-13 | $36.48 | $36.48 | 1,032,264 | — | — |
| 2000-11-10 | $36.40 | $36.40 | 640,356 | — | — |
| 2000-11-09 | $37.23 | $37.23 | 932,487 | — | — |
| 2000-11-08 | $37.32 | $37.32 | 850,085 | — | — |
| 2000-11-07 | $37.09 | $37.09 | 853,808 | — | — |
| 2000-11-06 | $37.63 | $37.63 | 931,495 | — | — |
| 2000-11-03 | $37.67 | $37.67 | 1,778,477 | — | — |
| 2000-11-02 | $37.87 | $37.87 | 1,100,271 | — | — |
| 2000-11-01 | $37.07 | $37.07 | 975,426 | — | — |
| 2000-10-31 | $37.76 | $37.76 | 2,244,349 | — | — |
| 2000-10-30 | $37.86 | $37.86 | 2,486,592 | — | — |
| 2000-10-27 | $34.70 | $34.70 | 590,964 | — | — |
| 2000-10-26 | $34.09 | $34.09 | 670,761 | — | — |
| 2000-10-25 | $33.72 | $33.72 | 585,876 | — | — |
| 2000-10-24 | $34.27 | $34.27 | 896,995 | — | — |
| 2000-10-23 | $33.34 | $33.34 | 657,482 | — | — |
| 2000-10-20 | $34.38 | $34.38 | 838,296 | — | — |
| 2000-10-19 | $34.09 | $34.09 | 1,274,507 | — | — |
| 2000-10-18 | $31.73 | $31.73 | 938,444 | — | — |
| 2000-10-17 | $32.41 | $32.41 | 1,003,969 | — | — |
| 2000-10-16 | $33.12 | $33.12 | 859,641 | — | — |
| 2000-10-13 | $32.75 | $32.75 | 1,289,275 | — | — |
| 2000-10-12 | $32.59 | $32.59 | 1,620,374 | — | — |
| 2000-10-11 | $34.34 | $34.34 | 1,045,418 | — | — |
| 2000-10-10 | $34.93 | $34.93 | 1,457,679 | — | — |
| 2000-10-09 | $33.68 | $33.68 | 541,572 | — | — |
| 2000-10-06 | $34.45 | $34.45 | 931,619 | — | — |
| 2000-10-05 | $35.58 | $35.58 | 728,095 | — | — |
| 2000-10-04 | $36.26 | $36.26 | 1,387,810 | — | — |
| 2000-10-03 | $35.50 | $35.50 | 1,205,632 | — | — |
| 2000-10-02 | $35.01 | $35.01 | 1,261,104 | — | — |
| 2000-09-29 | $35.73 | $35.73 | 1,936,208 | — | — |
| 2000-09-28 | $36.26 | $36.26 | 2,354,425 | — | — |
| 2000-09-27 | $34.49 | $34.49 | 2,292,499 | — | — |
| 2000-09-26 | $34.05 | $34.05 | 1,578,924 | — | — |
| 2000-09-25 | $32.84 | $32.84 | 1,362,618 | — | — |
| 2000-09-22 | $32.68 | $32.68 | 1,075,202 | — | — |
| 2000-09-21 | $32.44 | $32.44 | 1,038,221 | — | — |
| 2000-09-20 | $31.47 | $31.47 | 861,626 | — | — |
| 2000-09-19 | $31.68 | $31.68 | 1,531,518 | — | — |
| 2000-09-18 | $31.11 | $31.11 | 888,928 | — | — |
| 2000-09-15 | $31.59 | $31.59 | 1,469,840 | — | — |
| 2000-09-14 | $32.53 | $32.53 | 1,264,083 | — | — |
| 2000-09-13 | $32.81 | $32.81 | 927,523 | — | — |
| 2000-09-12 | $31.72 | $31.72 | 1,203,398 | — | — |
| 2000-09-11 | $31.19 | $31.19 | 973,068 | — | — |
| 2000-09-08 | $31.64 | $31.64 | 1,516,254 | — | — |
| 2000-09-07 | $32.09 | $32.09 | 1,462,643 | — | — |
| 2000-09-06 | $32.45 | $32.45 | 682,550 | — | — |
| 2000-09-05 | $31.79 | $31.79 | 750,309 | — | — |
| 2000-09-01 | $31.87 | $31.87 | 679,448 | — | — |
| 2000-08-31 | $32.51 | $32.51 | 809,877 | — | — |
| 2000-08-30 | $31.93 | $31.93 | 724,992 | — | — |
| 2000-08-29 | $32.67 | $32.67 | 634,399 | — | — |
| 2000-08-28 | $32.80 | $32.80 | 690,368 | — | — |
| 2000-08-25 | $33.24 | $33.24 | 857,531 | — | — |
| 2000-08-24 | $32.08 | $32.08 | 676,593 | — | — |
| 2000-08-23 | $31.78 | $31.78 | 791,758 | — | — |
| 2000-08-22 | $32.79 | $32.79 | 781,085 | — | — |
| 2000-08-21 | $32.13 | $32.13 | 524,819 | — | — |
| 2000-08-18 | $32.23 | $32.23 | 518,242 | — | — |
| 2000-08-17 | $32.58 | $32.58 | 503,474 | — | — |
| 2000-08-16 | $32.84 | $32.84 | 493,794 | — | — |
| 2000-08-15 | $33.09 | $33.09 | 697,318 | — | — |
| 2000-08-14 | $33.14 | $33.14 | 547,033 | — | — |
| 2000-08-11 | $33.49 | $33.49 | 1,072,100 | — | — |
| 2000-08-10 | $32.89 | $32.89 | 1,593,072 | — | — |
| 2000-08-09 | $31.02 | $31.02 | 733,555 | — | — |
| 2000-08-08 | $31.63 | $31.63 | 819,556 | — | — |
| 2000-08-07 | $31.73 | $31.73 | 636,881 | — | — |
| 2000-08-04 | $31.68 | $31.68 | 574,583 | — | — |
| 2000-08-03 | $31.88 | $31.88 | 654,007 | — | — |
| 2000-08-02 | $32.53 | $32.53 | 978,901 | — | — |
| 2000-08-01 | $32.13 | $32.13 | 813,848 | — | — |
| 2000-07-31 | $31.93 | $31.93 | 1,128,814 | — | — |
| 2000-07-28 | $31.53 | $31.53 | 876,767 | — | — |
| 2000-07-27 | $31.33 | $31.33 | 678,207 | — | — |
| 2000-07-26 | $31.33 | $31.33 | 808,636 | — | — |
| 2000-07-25 | $31.88 | $31.88 | 913,872 | — | — |
| 2000-07-24 | $31.98 | $31.98 | 839,288 | — | — |
| 2000-07-21 | $32.28 | $32.28 | 842,887 | — | — |
| 2000-07-20 | $32.03 | $32.03 | 865,349 | — | — |
| 2000-07-19 | $32.23 | $32.23 | 1,633,652 | — | — |
| 2000-07-18 | $32.99 | $32.99 | 924,917 | — | — |
| 2000-07-17 | $32.99 | $32.99 | 1,008,437 | — | — |
| 2000-07-14 | $34.20 | $34.20 | 1,923,178 | — | — |
| 2000-07-13 | $33.69 | $33.69 | 1,350,953 | — | — |
| 2000-07-12 | $33.04 | $33.04 | 1,474,929 | — | — |
| 2000-07-11 | $32.23 | $32.23 | 963,885 | — | — |
| 2000-07-10 | $32.43 | $32.43 | 867,707 | — | — |
| 2000-07-07 | $31.68 | $31.68 | 1,056,836 | — | — |
| 2000-07-06 | $32.18 | $32.18 | 1,005,086 | — | — |
| 2000-07-05 | $32.94 | $32.94 | 1,528,167 | — | — |
| 2000-07-03 | $32.08 | $32.08 | 752,294 | — | — |
| 2000-06-30 | $30.62 | $30.62 | 2,669,019 | — | — |
| 2000-06-29 | $31.38 | $31.38 | 1,907,541 | — | — |
| 2000-06-28 | $31.43 | $31.43 | 2,497,637 | — | — |
| 2000-06-27 | $29.81 | $29.81 | 3,471,325 | — | — |
| 2000-06-26 | $27.45 | $27.45 | 900,594 | — | — |
| 2000-06-23 | $27.35 | $27.35 | 851,326 | — | — |
| 2000-06-22 | $27.95 | $27.95 | 1,235,291 | — | — |
| 2000-06-21 | $27.75 | $27.75 | 1,046,659 | — | — |
| 2000-06-20 | $28.30 | $28.30 | 1,516,378 | — | — |
| 2000-06-19 | $28.56 | $28.56 | 753,411 | — | — |
| 2000-06-16 | $28.81 | $28.81 | 1,386,197 | — | — |
| 2000-06-15 | $29.36 | $29.36 | 736,534 | — | — |
| 2000-06-14 | $29.97 | $29.97 | 897,243 | — | — |
| 2000-06-13 | $29.41 | $29.41 | 485,976 | — | — |
| 2000-06-12 | $29.03 | $29.03 | 725,116 | — | — |
| 2000-06-09 | $29.26 | $29.26 | 478,033 | — | — |
| 2000-06-08 | $29.11 | $29.11 | 569,743 | — | — |
| 2000-06-07 | $29.61 | $29.61 | 712,830 | — | — |
| 2000-06-06 | $29.71 | $29.71 | 954,950 | — | — |
| 2000-06-05 | $30.17 | $30.17 | 1,249,563 | — | — |
| 2000-06-02 | $29.56 | $29.56 | 1,403,323 | — | — |
| 2000-06-01 | $28.76 | $28.76 | 1,791,632 | — | — |
| 2000-05-31 | $28.61 | $28.61 | 1,408,535 | — | — |
| 2000-05-30 | $28.61 | $28.61 | 1,341,769 | — | — |
| 2000-05-26 | $27.25 | $27.25 | 1,422,931 | — | — |
| 2000-05-25 | $28.35 | $28.35 | 1,201,536 | — | — |
| 2000-05-24 | $29.11 | $29.11 | 859,765 | — | — |
| 2000-05-23 | $29.01 | $29.01 | 677,462 | — | — |
| 2000-05-22 | $29.21 | $29.21 | 1,129,931 | — | — |
| 2000-05-19 | $29.21 | $29.21 | 1,075,823 | — | — |
| 2000-05-18 | $29.66 | $29.66 | 1,305,036 | — | — |
| 2000-05-17 | $29.06 | $29.06 | 1,655,742 | — | — |
| 2000-05-16 | $29.41 | $29.41 | 2,241,618 | — | — |
| 2000-05-15 | $29.36 | $29.36 | 3,162,689 | — | — |
| 2000-05-12 | $31.33 | $31.33 | 920,326 | — | — |
| 2000-05-11 | $31.83 | $31.83 | 1,826,752 | — | — |
| 2000-05-10 | $31.02 | $31.02 | 1,558,696 | — | — |
| 2000-05-09 | $32.08 | $32.08 | 1,671,627 | — | — |
| 2000-05-08 | $32.33 | $32.33 | 2,321,291 | — | — |
| 2000-05-05 | $31.88 | $31.88 | 2,096,794 | — | — |
| 2000-05-04 | $29.87 | $29.87 | 2,140,229 | — | — |
| 2000-05-03 | $29.01 | $29.01 | 1,090,591 | — | — |
| 2000-05-02 | $29.76 | $29.76 | 1,643,953 | — | — |
| 2000-05-01 | $29.92 | $29.92 | 1,210,347 | — | — |
| 2000-04-28 | $30.37 | $30.37 | 1,212,581 | — | — |
| 2000-04-27 | $30.52 | $30.52 | 1,640,726 | — | — |
| 2000-04-26 | $30.92 | $30.92 | 1,376,393 | — | — |
| 2000-04-25 | $31.98 | $31.98 | 1,650,778 | — | — |
| 2000-04-24 | $30.02 | $30.02 | 995,034 | — | — |
| 2000-04-20 | $30.67 | $30.67 | 1,014,393 | — | — |
| 2000-04-19 | $30.77 | $30.77 | 1,097,416 | — | — |
| 2000-04-18 | $30.22 | $30.22 | 1,462,519 | — | — |
| 2000-04-17 | $29.21 | $29.21 | 1,905,059 | — | — |
| 2000-04-14 | $30.02 | $30.02 | 2,467,853 | — | — |
| 2000-04-13 | $32.43 | $32.43 | 1,838,914 | — | — |
| 2000-04-12 | $33.49 | $33.49 | 2,634,891 | — | — |
| 2000-04-11 | $33.14 | $33.14 | 1,765,323 | — | — |
| 2000-04-10 | $32.63 | $32.63 | 4,134,019 | — | — |
| 2000-04-07 | $30.77 | $30.77 | 1,985,600 | — | — |
| 2000-04-06 | $31.38 | $31.38 | 1,481,134 | — | — |
| 2000-04-05 | $31.73 | $31.73 | 1,487,214 | — | — |
| 2000-04-04 | $31.02 | $31.02 | 2,127,943 | — | — |
| 2000-04-03 | $31.58 | $31.58 | 1,252,790 | — | — |
| 2000-03-31 | $31.28 | $31.28 | 1,677,087 | — | — |
| 2000-03-30 | $31.12 | $31.12 | 1,899,226 | — | — |
| 2000-03-29 | $30.67 | $30.67 | 1,752,044 | — | — |
| 2000-03-28 | $30.92 | $30.92 | 1,559,441 | — | — |
| 2000-03-27 | $31.25 | $31.25 | 1,229,955 | — | — |
| 2000-03-24 | $31.93 | $31.93 | 2,278,600 | — | — |
| 2000-03-23 | $32.03 | $32.03 | 5,614,532 | — | — |
| 2000-03-22 | $30.02 | $30.02 | 2,739,383 | — | — |
| 2000-03-21 | $29.51 | $29.51 | 2,596,172 | — | — |
| 2000-03-20 | $28.56 | $28.56 | 1,806,400 | — | — |
| 2000-03-17 | $27.55 | $27.55 | 2,551,992 | — | — |
| 2000-03-16 | $28.61 | $28.61 | 2,806,149 | — | — |
| 2000-03-15 | $27.25 | $27.25 | 2,106,846 | — | — |
| 2000-03-14 | $26.19 | $26.19 | 952,964 | — | — |
| 2000-03-13 | $26.44 | $26.44 | 1,424,668 | — | — |
| 2000-03-10 | $27.04 | $27.04 | 1,434,224 | — | — |
| 2000-03-09 | $26.89 | $26.89 | 1,621,118 | — | — |
| 2000-03-08 | $26.64 | $26.64 | 2,414,986 | — | — |
| 2000-03-07 | $25.03 | $25.03 | 2,719,527 | — | — |
| 2000-03-06 | $26.39 | $26.39 | 1,659,093 | — | — |
| 2000-03-03 | $28.00 | $28.00 | 2,098,531 | — | — |
| 2000-03-02 | $27.30 | $27.30 | 1,623,104 | — | — |
| 2000-03-01 | $27.75 | $27.75 | 1,391,782 | — | — |
| 2000-02-29 | $28.15 | $28.15 | 2,607,465 | — | — |
| 2000-02-28 | $28.00 | $28.00 | 1,725,859 | — | — |
| 2000-02-25 | $27.04 | $27.04 | 1,720,647 | — | — |
| 2000-02-24 | $27.50 | $27.50 | 1,801,560 | — | — |
| 2000-02-23 | $28.51 | $28.51 | 1,173,490 | — | — |
| 2000-02-22 | $29.01 | $29.01 | 2,071,229 | — | — |
| 2000-02-18 | $29.66 | $29.66 | 1,988,082 | — | — |
| 2000-02-17 | $28.71 | $28.71 | 1,802,180 | — | — |
| 2000-02-16 | $29.36 | $29.36 | 2,218,660 | — | — |
| 2000-02-15 | $28.96 | $28.96 | 2,532,509 | — | — |
| 2000-02-14 | $29.26 | $29.26 | 2,276,490 | — | — |
| 2000-02-11 | $29.92 | $29.92 | 1,856,536 | — | — |
| 2000-02-10 | $31.17 | $31.17 | 1,815,831 | — | — |
| 2000-02-09 | $31.48 | $31.48 | 1,542,439 | — | — |
| 2000-02-08 | $31.98 | $31.98 | 1,308,510 | — | — |
| 2000-02-07 | $31.58 | $31.58 | 1,288,903 | — | — |
| 2000-02-04 | $31.58 | $31.58 | 1,130,675 | — | — |
| 2000-02-03 | $31.83 | $31.83 | 1,850,952 | — | — |
| 2000-02-02 | $31.07 | $31.07 | 1,909,899 | — | — |
| 2000-02-01 | $31.38 | $31.38 | 2,082,150 | — | — |
| 2000-01-31 | $31.88 | $31.88 | 1,848,594 | — | — |
| 2000-01-28 | $31.17 | $31.17 | 2,445,515 | — | — |
| 2000-01-27 | $32.84 | $32.84 | 1,886,196 | — | — |
| 2000-01-26 | $34.15 | $34.15 | 2,521,588 | — | — |
| 2000-01-25 | $32.43 | $32.43 | 2,092,947 | — | — |
| 2000-01-24 | $33.04 | $33.04 | 2,161,822 | — | — |
| 2000-01-21 | $33.64 | $33.64 | 2,932,855 | — | — |
| 2000-01-20 | $34.25 | $34.25 | 2,620,123 | — | — |
| 2000-01-19 | $35.66 | $35.66 | 2,328,737 | — | — |
| 2000-01-18 | $35.61 | $35.61 | 2,993,540 | — | — |
| 2000-01-14 | $37.52 | $37.52 | 1,602,255 | — | — |
| 2000-01-13 | $37.87 | $37.87 | 2,358,148 | — | — |
| 2000-01-12 | $36.46 | $36.46 | 1,304,167 | — | — |
| 2000-01-11 | $36.76 | $36.76 | 1,309,379 | — | — |
| 2000-01-10 | $37.47 | $37.47 | 1,783,689 | — | — |
| 2000-01-07 | $38.28 | $38.28 | 4,384,205 | — | — |
| 2000-01-06 | $38.07 | $38.07 | 5,746,451 | — | — |
| 2000-01-05 | $34.20 | $34.20 | 2,779,095 | — | — |
| 2000-01-04 | $33.44 | $33.44 | 1,950,728 | — | — |
| 2000-01-03 | $34.60 | $34.60 | 2,151,894 | — | — |