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
- 1996-11-27 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 | $50.06 | $50.06 | 165,100 | — | — |
| 2000-12-28 | $57.25 | $57.25 | 169,700 | — | — |
| 2000-12-27 | $54.50 | $54.50 | 151,300 | — | — |
| 2000-12-26 | $47.25 | $47.25 | 40,000 | — | — |
| 2000-12-22 | $48.31 | $48.31 | 79,500 | — | — |
| 2000-12-21 | $43.75 | $43.75 | 155,600 | — | — |
| 2000-12-20 | $42.00 | $42.00 | 134,400 | — | — |
| 2000-12-19 | $51.00 | $51.00 | 68,400 | — | — |
| 2000-12-18 | $51.44 | $51.44 | 258,300 | — | — |
| 2000-12-15 | $49.75 | $49.75 | 116,600 | — | — |
| 2000-12-14 | $48.63 | $48.62 | 230,400 | — | — |
| 2000-12-13 | $54.00 | $54.00 | 239,800 | — | — |
| 2000-12-12 | $53.00 | $53.00 | 577,700 | — | — |
| 2000-12-11 | $51.88 | $51.88 | 172,800 | — | — |
| 2000-12-08 | $47.63 | $47.62 | 260,000 | — | — |
| 2000-12-07 | $44.00 | $44.00 | 102,500 | — | — |
| 2000-12-06 | $42.06 | $42.06 | 53,200 | — | — |
| 2000-12-05 | $45.44 | $45.44 | 299,600 | — | — |
| 2000-12-04 | $40.50 | $40.50 | 82,400 | — | — |
| 2000-12-01 | $42.13 | $42.13 | 245,300 | — | — |
| 2000-11-30 | $37.56 | $37.56 | 115,400 | — | — |
| 2000-11-29 | $35.44 | $35.44 | 71,400 | — | — |
| 2000-11-28 | $38.50 | $38.50 | 139,700 | — | — |
| 2000-11-27 | $39.25 | $39.25 | 224,000 | — | — |
| 2000-11-24 | $42.63 | $42.62 | 65,000 | — | — |
| 2000-11-22 | $42.69 | $42.69 | 71,700 | — | — |
| 2000-11-21 | $45.00 | $45.00 | 83,500 | — | — |
| 2000-11-20 | $45.00 | $45.00 | 115,500 | — | — |
| 2000-11-17 | $44.81 | $44.81 | 65,600 | — | — |
| 2000-11-16 | $46.13 | $46.12 | 204,200 | — | — |
| 2000-11-15 | $49.44 | $49.44 | 49,100 | — | — |
| 2000-11-14 | $45.50 | $45.50 | 182,800 | — | — |
| 2000-11-13 | $44.25 | $44.25 | 95,600 | — | — |
| 2000-11-10 | $44.13 | $44.12 | 42,500 | — | — |
| 2000-11-09 | $49.00 | $49.00 | 119,200 | — | — |
| 2000-11-08 | $48.06 | $48.06 | 72,400 | — | — |
| 2000-11-07 | $48.31 | $48.31 | 61,100 | — | — |
| 2000-11-06 | $46.00 | $46.00 | 158,000 | — | — |
| 2000-11-03 | $46.75 | $46.75 | 142,400 | — | — |
| 2000-11-02 | $43.00 | $43.00 | 135,700 | — | — |
| 2000-11-01 | $43.88 | $43.87 | 192,300 | — | — |
| 2000-10-31 | $41.06 | $41.06 | 229,200 | — | — |
| 2000-10-30 | $38.00 | $38.00 | 141,900 | — | — |
| 2000-10-27 | $41.19 | $41.19 | 304,300 | — | — |
| 2000-10-26 | $41.44 | $41.44 | 353,900 | — | — |
| 2000-10-25 | $44.88 | $44.87 | 659,600 | — | — |
| 2000-10-24 | $48.75 | $48.75 | 269,700 | — | — |
| 2000-10-23 | $48.88 | $48.88 | 218,700 | — | — |
| 2000-10-20 | $52.61 | $52.61 | 265,800 | — | — |
| 2000-10-19 | $50.89 | $50.89 | 90,000 | — | — |
| 2000-10-18 | $48.75 | $48.75 | 282,700 | — | — |
| 2000-10-17 | $49.50 | $49.50 | 120,500 | — | — |
| 2000-10-16 | $51.31 | $51.31 | 148,100 | — | — |
| 2000-10-13 | $48.00 | $48.00 | 168,500 | — | — |
| 2000-10-12 | $48.75 | $48.75 | 154,500 | — | — |
| 2000-10-11 | $45.31 | $45.31 | 196,500 | — | — |
| 2000-10-10 | $45.50 | $45.50 | 176,300 | — | — |
| 2000-10-09 | $48.75 | $48.75 | 274,500 | — | — |
| 2000-10-06 | $47.25 | $47.25 | 177,200 | — | — |
| 2000-10-05 | $48.38 | $48.37 | 260,400 | — | — |
| 2000-10-04 | $49.00 | $49.00 | 296,100 | — | — |
| 2000-10-03 | $52.00 | $52.00 | 730,400 | — | — |
| 2000-10-02 | $50.81 | $50.81 | 417,300 | — | — |
| 2000-09-29 | $63.75 | $63.75 | 160,500 | — | — |
| 2000-09-28 | $62.63 | $62.63 | 171,300 | — | — |
| 2000-09-27 | $61.19 | $61.19 | 54,700 | — | — |
| 2000-09-26 | $60.25 | $60.25 | 69,900 | — | — |
| 2000-09-25 | $57.25 | $57.25 | 56,500 | — | — |
| 2000-09-22 | $62.88 | $62.88 | 76,500 | — | — |
| 2000-09-21 | $58.50 | $58.50 | 30,800 | — | — |
| 2000-09-20 | $58.75 | $58.75 | 96,100 | — | — |
| 2000-09-19 | $64.25 | $64.25 | 68,400 | — | — |
| 2000-09-18 | $57.75 | $57.75 | 39,700 | — | — |
| 2000-09-15 | $59.94 | $59.94 | 114,800 | — | — |
| 2000-09-14 | $61.50 | $61.50 | 119,100 | — | — |
| 2000-09-13 | $57.38 | $57.37 | 88,500 | — | — |
| 2000-09-12 | $55.13 | $55.13 | 73,200 | — | — |
| 2000-09-11 | $56.69 | $56.69 | 79,300 | — | — |
| 2000-09-08 | $53.63 | $53.62 | 100,800 | — | — |
| 2000-09-07 | $58.56 | $58.56 | 152,700 | — | — |
| 2000-09-06 | $57.00 | $57.00 | 287,800 | — | — |
| 2000-09-05 | $55.69 | $55.69 | 70,600 | — | — |
| 2000-09-01 | $59.00 | $59.00 | 73,200 | — | — |
| 2000-08-31 | $61.13 | $61.13 | 111,800 | — | — |
| 2000-08-30 | $61.75 | $61.75 | 104,800 | — | — |
| 2000-08-29 | $62.75 | $62.75 | 263,700 | — | — |
| 2000-08-28 | $68.19 | $68.19 | 50,600 | — | — |
| 2000-08-25 | $67.50 | $67.50 | 141,100 | — | — |
| 2000-08-24 | $68.13 | $68.13 | 96,600 | — | — |
| 2000-08-23 | $66.88 | $66.87 | 69,400 | — | — |
| 2000-08-22 | $67.06 | $67.06 | 57,100 | — | — |
| 2000-08-21 | $64.88 | $64.87 | 58,600 | — | — |
| 2000-08-18 | $68.00 | $68.00 | 283,800 | — | — |
| 2000-08-17 | $71.88 | $71.88 | 547,700 | — | — |
| 2000-08-16 | $68.19 | $68.19 | 280,300 | — | — |
| 2000-08-15 | $64.25 | $64.25 | 26,700 | — | — |
| 2000-08-14 | $67.25 | $67.25 | 59,800 | — | — |
| 2000-08-11 | $67.94 | $67.94 | 19,600 | — | — |
| 2000-08-10 | $66.00 | $66.00 | 23,600 | — | — |
| 2000-08-09 | $67.63 | $67.62 | 62,600 | — | — |
| 2000-08-08 | $65.63 | $65.62 | 99,600 | — | — |
| 2000-08-07 | $68.50 | $68.50 | 166,400 | — | — |
| 2000-08-04 | $69.50 | $69.50 | 131,600 | — | — |
| 2000-08-03 | $67.63 | $67.62 | 238,200 | — | — |
| 2000-08-02 | $64.00 | $64.00 | 70,300 | — | — |
| 2000-08-01 | $59.00 | $59.00 | 112,400 | — | — |
| 2000-07-31 | $62.06 | $62.06 | 268,000 | — | — |
| 2000-07-28 | $60.69 | $60.69 | 146,700 | — | — |
| 2000-07-27 | $63.50 | $63.50 | 142,000 | — | — |
| 2000-07-26 | $65.88 | $65.88 | 226,300 | — | — |
| 2000-07-25 | $56.13 | $56.13 | 92,100 | — | — |
| 2000-07-24 | $53.94 | $53.94 | 45,600 | — | — |
| 2000-07-21 | $54.50 | $54.50 | 66,100 | — | — |
| 2000-07-20 | $54.75 | $54.75 | 72,100 | — | — |
| 2000-07-19 | $54.25 | $54.25 | 161,200 | — | — |
| 2000-07-18 | $52.38 | $52.37 | 227,300 | — | — |
| 2000-07-17 | $62.00 | $62.00 | 237,400 | — | — |
| 2000-07-14 | $63.88 | $63.88 | 236,800 | — | — |
| 2000-07-13 | $60.06 | $60.06 | 176,000 | — | — |
| 2000-07-12 | $57.06 | $57.06 | 347,500 | — | — |
| 2000-07-11 | $51.48 | $51.48 | 963,100 | — | — |
| 2000-07-10 | $52.75 | $52.75 | 670,800 | — | — |
| 2000-07-07 | $64.94 | $64.94 | 204,600 | — | — |
| 2000-07-06 | $61.44 | $61.44 | 160,600 | — | — |
| 2000-07-05 | $69.88 | $69.87 | 102,300 | — | — |
| 2000-07-03 | $69.38 | $69.37 | 49,200 | — | — |
| 2000-06-30 | $72.81 | $72.81 | 279,700 | — | — |
| 2000-06-29 | $72.13 | $72.13 | 242,800 | — | — |
| 2000-06-28 | $73.13 | $73.13 | 133,200 | — | — |
| 2000-06-27 | $67.88 | $67.88 | 313,400 | — | — |
| 2000-06-26 | $75.00 | $75.00 | 166,800 | — | — |
| 2000-06-23 | $66.00 | $66.00 | 112,400 | — | — |
| 2000-06-22 | $69.75 | $69.75 | 279,600 | — | — |
| 2000-06-21 | $75.00 | $75.00 | 243,400 | — | — |
| 2000-06-20 | $77.50 | $77.50 | 235,500 | — | — |
| 2000-06-19 | $79.00 | $79.00 | 530,600 | — | — |
| 2000-06-16 | $74.50 | $74.50 | 284,100 | — | — |
| 2000-06-15 | $74.88 | $74.88 | 530,600 | — | — |
| 2000-06-14 | $68.31 | $68.31 | 385,600 | — | — |
| 2000-06-13 | $63.88 | $63.88 | 79,200 | — | — |
| 2000-06-12 | $60.75 | $60.75 | 195,200 | — | — |
| 2000-06-09 | $61.06 | $61.06 | 109,300 | — | — |
| 2000-06-08 | $61.00 | $61.00 | 60,700 | — | — |
| 2000-06-07 | $61.75 | $61.75 | 39,000 | — | — |
| 2000-06-06 | $61.25 | $61.25 | 88,200 | — | — |
| 2000-06-05 | $60.00 | $60.00 | 69,000 | — | — |
| 2000-06-02 | $60.63 | $60.62 | 165,100 | — | — |
| 2000-06-01 | $57.63 | $57.62 | 27,900 | — | — |
| 2000-05-31 | $59.94 | $59.94 | 191,100 | — | — |
| 2000-05-30 | $53.13 | $53.13 | 167,800 | — | — |
| 2000-05-26 | $51.00 | $51.00 | 14,000 | — | — |
| 2000-05-25 | $50.75 | $50.75 | 140,900 | — | — |
| 2000-05-24 | $50.13 | $50.12 | 149,000 | — | — |
| 2000-05-23 | $47.50 | $47.50 | 255,000 | — | — |
| 2000-05-22 | $48.88 | $48.88 | 208,900 | — | — |
| 2000-05-19 | $55.50 | $55.50 | 115,500 | — | — |
| 2000-05-18 | $55.69 | $55.69 | 29,800 | — | — |
| 2000-05-17 | $59.25 | $59.25 | 53,400 | — | — |
| 2000-05-16 | $61.13 | $61.13 | 212,800 | — | — |
| 2000-05-15 | $62.00 | $62.00 | 140,200 | — | — |
| 2000-05-12 | $55.06 | $55.06 | 293,700 | — | — |
| 2000-05-11 | $59.88 | $59.88 | 168,400 | — | — |
| 2000-05-10 | $55.00 | $55.00 | 64,400 | — | — |
| 2000-05-09 | $54.50 | $54.50 | 86,700 | — | — |
| 2000-05-08 | $58.25 | $58.25 | 211,400 | — | — |
| 2000-05-05 | $54.75 | $54.75 | 223,600 | — | — |
| 2000-05-04 | $60.00 | $60.00 | 248,500 | — | — |
| 2000-05-03 | $49.75 | $49.75 | 274,000 | — | — |
| 2000-05-02 | $49.00 | $49.00 | 398,300 | — | — |
| 2000-05-01 | $45.56 | $45.56 | 239,000 | — | — |
| 2000-04-28 | $45.31 | $45.31 | 34,600 | — | — |
| 2000-04-27 | $45.69 | $45.69 | 95,500 | — | — |
| 2000-04-26 | $42.13 | $42.13 | 35,700 | — | — |
| 2000-04-25 | $42.88 | $42.88 | 26,500 | — | — |
| 2000-04-24 | $38.75 | $38.75 | 57,300 | — | — |
| 2000-04-20 | $40.88 | $40.87 | 52,200 | — | — |
| 2000-04-19 | $44.06 | $44.06 | 39,100 | — | — |
| 2000-04-18 | $42.38 | $42.37 | 73,800 | — | — |
| 2000-04-17 | $33.25 | $33.25 | 86,300 | — | — |
| 2000-04-14 | $31.25 | $31.25 | 43,700 | — | — |
| 2000-04-13 | $36.38 | $36.38 | 57,200 | — | — |
| 2000-04-12 | $39.25 | $39.25 | 29,100 | — | — |
| 2000-04-11 | $43.63 | $43.62 | 29,000 | — | — |
| 2000-04-10 | $45.00 | $45.00 | 122,300 | — | — |
| 2000-04-07 | $44.50 | $44.50 | 143,900 | — | — |
| 2000-04-06 | $45.63 | $45.63 | 76,500 | — | — |
| 2000-04-05 | $48.98 | $48.98 | 134,600 | — | — |
| 2000-04-04 | $49.88 | $49.88 | 79,800 | — | — |
| 2000-04-03 | $52.06 | $52.06 | 37,100 | — | — |
| 2000-03-31 | $54.25 | $54.25 | 311,700 | — | — |
| 2000-03-30 | $51.00 | $51.00 | 155,300 | — | — |
| 2000-03-29 | $52.25 | $52.25 | 133,000 | — | — |
| 2000-03-28 | $51.00 | $51.00 | 37,900 | — | — |
| 2000-03-27 | $49.19 | $49.19 | 151,400 | — | — |
| 2000-03-24 | $49.25 | $49.25 | 291,700 | — | — |
| 2000-03-23 | $47.00 | $47.00 | 109,800 | — | — |
| 2000-03-22 | $47.88 | $47.87 | 99,500 | — | — |
| 2000-03-21 | $47.00 | $47.00 | 168,100 | — | — |
| 2000-03-20 | $58.50 | $58.50 | 230,200 | — | — |
| 2000-03-17 | $61.00 | $61.00 | 100,400 | — | — |
| 2000-03-16 | $58.00 | $58.00 | 580,200 | — | — |
| 2000-03-15 | $63.13 | $63.12 | 488,300 | — | — |
| 2000-03-14 | $50.88 | $50.88 | 65,900 | — | — |
| 2000-03-13 | $54.25 | $54.25 | 287,800 | — | — |
| 2000-03-10 | $52.75 | $52.75 | 45,700 | — | — |
| 2000-03-09 | $56.50 | $56.50 | 147,600 | — | — |
| 2000-03-08 | $53.00 | $53.00 | 218,800 | — | — |
| 2000-03-07 | $49.88 | $49.88 | 119,600 | — | — |
| 2000-03-06 | $49.88 | $49.88 | 203,100 | — | — |
| 2000-03-03 | $49.50 | $49.50 | 275,200 | — | — |
| 2000-03-02 | $46.13 | $46.12 | 136,300 | — | — |
| 2000-03-01 | $44.75 | $44.75 | 165,800 | — | — |
| 2000-02-29 | $40.00 | $40.00 | 174,200 | — | — |
| 2000-02-28 | $48.75 | $48.75 | 366,000 | — | — |
| 2000-02-25 | $47.50 | $47.50 | 278,600 | — | — |
| 2000-02-24 | $47.63 | $47.62 | 767,300 | — | — |
| 2000-02-23 | $42.25 | $42.25 | 1,733,900 | — | — |
| 2000-02-22 | $39.50 | $39.50 | 126,800 | — | — |
| 2000-02-18 | $46.13 | $46.12 | 189,800 | — | — |
| 2000-02-17 | $49.38 | $49.38 | 52,100 | — | — |
| 2000-02-16 | $50.00 | $50.00 | 156,100 | — | — |
| 2000-02-15 | $48.25 | $48.25 | 217,300 | — | — |
| 2000-02-14 | $48.00 | $48.00 | 255,800 | — | — |
| 2000-02-11 | $41.00 | $41.00 | 114,000 | — | — |
| 2000-02-10 | $37.13 | $37.12 | 55,100 | — | — |
| 2000-02-09 | $35.63 | $35.62 | 46,700 | — | — |
| 2000-02-08 | $37.25 | $37.25 | 66,200 | — | — |
| 2000-02-07 | $36.63 | $36.62 | 283,400 | — | — |
| 2000-02-04 | $35.38 | $35.37 | 253,800 | — | — |
| 2000-02-03 | $33.13 | $33.12 | 140,800 | — | — |
| 2000-02-02 | $30.25 | $30.25 | 29,800 | — | — |
| 2000-02-01 | $29.00 | $29.00 | 12,200 | — | — |
| 2000-01-31 | $29.00 | $29.00 | 52,400 | — | — |
| 2000-01-28 | $31.00 | $31.00 | 55,200 | — | — |
| 2000-01-27 | $31.69 | $31.69 | 68,000 | — | — |
| 2000-01-26 | $30.69 | $30.69 | 33,000 | — | — |
| 2000-01-25 | $28.50 | $28.50 | 46,200 | — | — |
| 2000-01-24 | $28.75 | $28.75 | 180,600 | — | — |
| 2000-01-21 | $24.56 | $24.56 | 106,800 | — | — |
| 2000-01-20 | $23.25 | $23.25 | 82,400 | — | — |
| 2000-01-19 | $26.00 | $26.00 | 57,000 | — | — |
| 2000-01-18 | $26.75 | $26.75 | 111,800 | — | — |
| 2000-01-14 | $28.13 | $28.12 | 26,800 | — | — |
| 2000-01-13 | $28.34 | $28.34 | 80,200 | — | — |
| 2000-01-12 | $28.56 | $28.56 | 39,800 | — | — |
| 2000-01-11 | $30.06 | $30.06 | 65,600 | — | — |
| 2000-01-10 | $30.69 | $30.69 | 92,400 | — | — |
| 2000-01-07 | $31.00 | $31.00 | 84,400 | — | — |
| 2000-01-06 | $30.00 | $30.00 | 76,000 | — | — |
| 2000-01-05 | $31.31 | $31.31 | 48,800 | — | — |
| 2000-01-04 | $31.81 | $31.81 | 40,800 | — | — |
| 2000-01-03 | $32.88 | $32.88 | 45,800 | — | — |