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
- 1994-05-18 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 | $40.06 | $46.97 | 188,600 | — | — |
| 2000-12-28 | $39.81 | $46.67 | 340,200 | — | — |
| 2000-12-27 | $39.31 | $46.09 | 212,800 | — | — |
| 2000-12-26 | $38.47 | $45.10 | 68,400 | — | — |
| 2000-12-22 | $38.41 | $45.02 | 374,600 | — | — |
| 2000-12-21 | $38.03 | $44.58 | 308,200 | — | — |
| 2000-12-20 | $37.06 | $43.45 | 441,000 | — | — |
| 2000-12-19 | $36.91 | $43.26 | 414,200 | — | — |
| 2000-12-18 | $36.31 | $42.57 | 481,000 | — | — |
| 2000-12-15 | $35.66 | $41.80 | 325,400 | — | — |
| 2000-12-14 | $35.75 | $41.91 | 211,000 | — | — |
| 2000-12-13 | $35.34 | $41.43 | 182,800 | — | — |
| 2000-12-12 | $36.06 | $42.28 | 438,200 | — | — |
| 2000-12-11 | $36.75 | $43.08 | 345,000 | — | — |
| 2000-12-08 | $36.66 | $42.97 | 264,600 | — | — |
| 2000-12-07 | $37.09 | $43.48 | 210,800 | — | — |
| 2000-12-06 | $37.16 | $43.56 | 351,800 | — | — |
| 2000-12-05 | $37.38 | $43.81 | 335,800 | — | — |
| 2000-12-04 | $36.88 | $43.23 | 189,200 | — | — |
| 2000-12-01 | $37.28 | $43.70 | 268,400 | — | — |
| 2000-11-30 | $35.88 | $42.06 | 262,800 | — | — |
| 2000-11-29 | $35.78 | $41.95 | 159,600 | — | — |
| 2000-11-28 | $35.53 | $41.65 | 158,000 | — | — |
| 2000-11-27 | $35.09 | $41.14 | 179,200 | — | — |
| 2000-11-24 | $34.09 | $39.97 | 129,000 | — | — |
| 2000-11-22 | $33.59 | $39.38 | 241,800 | — | — |
| 2000-11-21 | $35.22 | $41.29 | 204,200 | — | — |
| 2000-11-20 | $35.38 | $41.47 | 161,800 | — | — |
| 2000-11-17 | $35.84 | $42.02 | 220,000 | — | — |
| 2000-11-16 | $35.50 | $41.62 | 188,000 | — | — |
| 2000-11-15 | $36.09 | $42.31 | 222,400 | — | — |
| 2000-11-14 | $36.06 | $42.28 | 213,800 | — | — |
| 2000-11-13 | $35.50 | $41.62 | 240,600 | — | — |
| 2000-11-10 | $36.03 | $42.24 | 204,600 | — | — |
| 2000-11-09 | $36.31 | $42.57 | 245,200 | — | — |
| 2000-11-08 | $35.63 | $41.76 | 219,000 | — | — |
| 2000-11-07 | $35.69 | $41.84 | 269,800 | — | — |
| 2000-11-06 | $35.81 | $41.98 | 311,800 | — | — |
| 2000-11-03 | $36.00 | $42.20 | 311,200 | — | — |
| 2000-11-02 | $35.69 | $41.84 | 265,200 | — | — |
| 2000-11-01 | $35.09 | $41.14 | 315,800 | — | — |
| 2000-10-31 | $34.59 | $40.55 | 313,200 | — | — |
| 2000-10-30 | $33.97 | $39.82 | 215,200 | — | — |
| 2000-10-27 | $32.75 | $38.39 | 704,400 | — | — |
| 2000-10-26 | $32.13 | $37.66 | 413,000 | — | — |
| 2000-10-25 | $31.81 | $37.29 | 366,400 | — | — |
| 2000-10-24 | $32.88 | $38.54 | 497,200 | — | — |
| 2000-10-23 | $31.94 | $37.44 | 312,800 | — | — |
| 2000-10-20 | $32.06 | $37.59 | 310,600 | — | — |
| 2000-10-19 | $32.13 | $37.66 | 145,000 | — | — |
| 2000-10-18 | $30.59 | $35.86 | 364,600 | — | — |
| 2000-10-17 | $30.88 | $36.19 | 203,600 | — | — |
| 2000-10-16 | $30.81 | $36.12 | 266,200 | — | — |
| 2000-10-13 | $31.34 | $36.74 | 464,000 | — | — |
| 2000-10-12 | $31.50 | $36.93 | 294,200 | — | — |
| 2000-10-11 | $32.09 | $37.62 | 333,600 | — | — |
| 2000-10-10 | $32.50 | $38.10 | 187,200 | — | — |
| 2000-10-09 | $32.97 | $38.65 | 204,200 | — | — |
| 2000-10-06 | $33.47 | $39.24 | 338,800 | — | — |
| 2000-10-05 | $33.78 | $39.60 | 200,000 | — | — |
| 2000-10-04 | $34.19 | $40.08 | 285,800 | — | — |
| 2000-10-03 | $33.59 | $39.38 | 166,600 | — | — |
| 2000-10-02 | $33.66 | $39.46 | 248,000 | — | — |
| 2000-09-29 | $32.94 | $38.61 | 398,800 | — | — |
| 2000-09-28 | $33.28 | $39.02 | 272,200 | — | — |
| 2000-09-27 | $32.28 | $37.84 | 157,600 | — | — |
| 2000-09-26 | $32.00 | $37.51 | 208,000 | — | — |
| 2000-09-25 | $31.91 | $37.40 | 161,600 | — | — |
| 2000-09-22 | $31.94 | $37.44 | 208,000 | — | — |
| 2000-09-21 | $30.59 | $35.86 | 160,600 | — | — |
| 2000-09-20 | $30.56 | $35.83 | 127,800 | — | — |
| 2000-09-19 | $31.03 | $36.38 | 250,200 | — | — |
| 2000-09-18 | $31.00 | $36.34 | 185,000 | — | — |
| 2000-09-15 | $31.75 | $37.22 | 179,200 | — | — |
| 2000-09-14 | $32.38 | $37.95 | 125,000 | — | — |
| 2000-09-13 | $32.09 | $37.62 | 211,000 | — | — |
| 2000-09-12 | $32.16 | $37.70 | 241,800 | — | — |
| 2000-09-11 | $32.38 | $37.95 | 187,200 | — | — |
| 2000-09-08 | $32.69 | $38.32 | 336,400 | — | — |
| 2000-09-07 | $33.06 | $38.76 | 204,800 | — | — |
| 2000-09-06 | $33.28 | $39.02 | 322,600 | — | — |
| 2000-09-05 | $33.91 | $39.75 | 215,400 | — | — |
| 2000-09-01 | $33.63 | $39.42 | 235,200 | — | — |
| 2000-08-31 | $33.72 | $39.53 | 236,200 | — | — |
| 2000-08-30 | $34.03 | $39.46 | 133,600 | — | — |
| 2000-08-29 | $34.19 | $39.64 | 181,000 | — | — |
| 2000-08-28 | $34.38 | $39.86 | 165,000 | — | — |
| 2000-08-25 | $34.00 | $39.43 | 121,600 | — | — |
| 2000-08-24 | $34.47 | $39.97 | 186,600 | — | — |
| 2000-08-23 | $34.19 | $39.64 | 83,600 | — | — |
| 2000-08-22 | $34.06 | $39.50 | 125,200 | — | — |
| 2000-08-21 | $34.03 | $39.46 | 67,200 | — | — |
| 2000-08-18 | $34.22 | $39.68 | 139,600 | — | — |
| 2000-08-17 | $34.22 | $39.68 | 117,600 | — | — |
| 2000-08-16 | $34.03 | $39.46 | 166,600 | — | — |
| 2000-08-15 | $33.97 | $39.39 | 196,400 | — | — |
| 2000-08-14 | $33.75 | $39.14 | 230,000 | — | — |
| 2000-08-11 | $33.72 | $39.10 | 96,800 | — | — |
| 2000-08-10 | $33.69 | $39.06 | 133,400 | — | — |
| 2000-08-09 | $33.66 | $39.03 | 188,200 | — | — |
| 2000-08-08 | $33.59 | $38.95 | 129,600 | — | — |
| 2000-08-07 | $33.00 | $38.27 | 100,000 | — | — |
| 2000-08-04 | $32.78 | $38.01 | 262,000 | — | — |
| 2000-08-03 | $32.56 | $37.76 | 180,600 | — | — |
| 2000-08-02 | $33.09 | $38.37 | 79,200 | — | — |
| 2000-08-01 | $33.25 | $38.56 | 132,600 | — | — |
| 2000-07-31 | $33.63 | $38.99 | 297,600 | — | — |
| 2000-07-28 | $33.25 | $38.56 | 201,200 | — | — |
| 2000-07-27 | $33.81 | $39.21 | 161,800 | — | — |
| 2000-07-26 | $33.72 | $39.10 | 156,000 | — | — |
| 2000-07-25 | $34.00 | $39.43 | 149,600 | — | — |
| 2000-07-24 | $33.41 | $38.74 | 219,800 | — | — |
| 2000-07-21 | $32.66 | $37.87 | 147,000 | — | — |
| 2000-07-20 | $32.56 | $37.76 | 307,400 | — | — |
| 2000-07-19 | $32.56 | $37.76 | 222,200 | — | — |
| 2000-07-18 | $32.66 | $37.87 | 192,800 | — | — |
| 2000-07-17 | $33.09 | $38.37 | 208,600 | — | — |
| 2000-07-14 | $33.59 | $38.95 | 137,000 | — | — |
| 2000-07-13 | $33.28 | $38.59 | 296,200 | — | — |
| 2000-07-12 | $34.16 | $39.61 | 260,000 | — | — |
| 2000-07-11 | $34.31 | $39.79 | 147,600 | — | — |
| 2000-07-10 | $34.44 | $39.93 | 114,400 | — | — |
| 2000-07-07 | $33.94 | $39.35 | 223,400 | — | — |
| 2000-07-06 | $33.72 | $39.10 | 187,000 | — | — |
| 2000-07-05 | $33.72 | $39.10 | 134,200 | — | — |
| 2000-07-03 | $33.84 | $39.24 | 234,400 | — | — |
| 2000-06-30 | $33.75 | $39.14 | 266,800 | — | — |
| 2000-06-29 | $33.41 | $38.74 | 215,600 | — | — |
| 2000-06-28 | $32.81 | $38.05 | 143,200 | — | — |
| 2000-06-27 | $32.16 | $37.29 | 152,000 | — | — |
| 2000-06-26 | $31.69 | $36.74 | 113,800 | — | — |
| 2000-06-23 | $31.44 | $36.45 | 127,000 | — | — |
| 2000-06-22 | $31.16 | $36.13 | 207,000 | — | — |
| 2000-06-21 | $31.47 | $36.49 | 199,400 | — | — |
| 2000-06-20 | $31.53 | $36.56 | 248,200 | — | — |
| 2000-06-19 | $31.91 | $37.00 | 473,200 | — | — |
| 2000-06-16 | $32.28 | $37.43 | 271,000 | — | — |
| 2000-06-15 | $32.44 | $37.61 | 255,800 | — | — |
| 2000-06-14 | $33.09 | $38.37 | 297,600 | — | — |
| 2000-06-13 | $33.09 | $38.37 | 268,800 | — | — |
| 2000-06-12 | $31.94 | $37.03 | 320,200 | — | — |
| 2000-06-09 | $31.53 | $36.56 | 299,400 | — | — |
| 2000-06-08 | $31.75 | $36.82 | 188,600 | — | — |
| 2000-06-07 | $32.06 | $37.18 | 274,400 | — | — |
| 2000-06-06 | $31.44 | $36.45 | 293,200 | — | — |
| 2000-06-05 | $31.38 | $36.38 | 209,000 | — | — |
| 2000-06-02 | $31.03 | $35.98 | 199,600 | — | — |
| 2000-06-01 | $30.53 | $35.40 | 271,000 | — | — |
| 2000-05-31 | $30.16 | $34.97 | 260,800 | — | — |
| 2000-05-30 | $30.06 | $34.86 | 214,200 | — | — |
| 2000-05-26 | $29.50 | $34.21 | 186,000 | — | — |
| 2000-05-25 | $28.78 | $33.37 | 257,600 | — | — |
| 2000-05-24 | $29.13 | $33.77 | 239,200 | — | — |
| 2000-05-23 | $28.72 | $33.30 | 152,400 | — | — |
| 2000-05-22 | $28.31 | $32.83 | 260,400 | — | — |
| 2000-05-19 | $28.25 | $32.76 | 160,200 | — | — |
| 2000-05-18 | $28.28 | $32.79 | 127,000 | — | — |
| 2000-05-17 | $27.97 | $32.43 | 133,400 | — | — |
| 2000-05-16 | $28.19 | $32.69 | 367,400 | — | — |
| 2000-05-15 | $28.00 | $32.47 | 179,600 | — | — |
| 2000-05-12 | $28.09 | $32.58 | 143,000 | — | — |
| 2000-05-11 | $27.66 | $32.07 | 127,800 | — | — |
| 2000-05-10 | $27.47 | $31.85 | 213,600 | — | — |
| 2000-05-09 | $27.00 | $31.31 | 81,200 | — | — |
| 2000-05-08 | $26.56 | $30.80 | 110,400 | — | — |
| 2000-05-05 | $27.06 | $31.38 | 182,200 | — | — |
| 2000-05-04 | $26.69 | $30.95 | 133,600 | — | — |
| 2000-05-03 | $26.41 | $30.62 | 492,200 | — | — |
| 2000-05-02 | $26.69 | $30.95 | 337,600 | — | — |
| 2000-05-01 | $27.91 | $32.36 | 362,600 | — | — |
| 2000-04-28 | $27.47 | $31.30 | 259,200 | — | — |
| 2000-04-27 | $27.59 | $31.44 | 75,400 | — | — |
| 2000-04-26 | $28.22 | $32.15 | 136,200 | — | — |
| 2000-04-25 | $28.34 | $32.29 | 236,600 | — | — |
| 2000-04-24 | $28.28 | $32.22 | 76,800 | — | — |
| 2000-04-20 | $27.94 | $31.83 | 112,400 | — | — |
| 2000-04-19 | $27.66 | $31.51 | 107,200 | — | — |
| 2000-04-18 | $28.13 | $32.04 | 196,400 | — | — |
| 2000-04-17 | $28.31 | $32.26 | 179,200 | — | — |
| 2000-04-14 | $28.41 | $32.36 | 485,800 | — | — |
| 2000-04-13 | $29.03 | $33.08 | 166,600 | — | — |
| 2000-04-12 | $29.19 | $33.25 | 230,200 | — | — |
| 2000-04-11 | $28.66 | $32.65 | 169,400 | — | — |
| 2000-04-10 | $28.56 | $32.54 | 350,600 | — | — |
| 2000-04-07 | $28.16 | $32.08 | 80,600 | — | — |
| 2000-04-06 | $28.88 | $32.90 | 174,000 | — | — |
| 2000-04-05 | $29.06 | $33.11 | 238,800 | — | — |
| 2000-04-04 | $28.91 | $32.93 | 762,200 | — | — |
| 2000-04-03 | $27.19 | $30.98 | 224,600 | — | — |
| 2000-03-31 | $27.50 | $31.33 | 216,000 | — | — |
| 2000-03-30 | $26.97 | $30.73 | 308,600 | — | — |
| 2000-03-29 | $27.09 | $30.87 | 121,800 | — | — |
| 2000-03-28 | $27.19 | $30.98 | 122,400 | — | — |
| 2000-03-27 | $27.31 | $31.12 | 225,000 | — | — |
| 2000-03-24 | $27.56 | $31.40 | 168,800 | — | — |
| 2000-03-23 | $28.00 | $31.90 | 275,000 | — | — |
| 2000-03-22 | $27.63 | $31.47 | 349,400 | — | — |
| 2000-03-21 | $26.50 | $30.19 | 300,000 | — | — |
| 2000-03-20 | $25.56 | $29.12 | 273,400 | — | — |
| 2000-03-17 | $25.59 | $29.16 | 254,600 | — | — |
| 2000-03-16 | $26.44 | $30.12 | 554,400 | — | — |
| 2000-03-15 | $24.38 | $27.77 | 271,000 | — | — |
| 2000-03-14 | $23.53 | $26.81 | 129,200 | — | — |
| 2000-03-13 | $23.97 | $27.31 | 229,400 | — | — |
| 2000-03-10 | $24.25 | $27.63 | 273,800 | — | — |
| 2000-03-09 | $24.69 | $28.13 | 249,400 | — | — |
| 2000-03-08 | $24.81 | $28.27 | 125,400 | — | — |
| 2000-03-07 | $24.81 | $28.27 | 239,000 | — | — |
| 2000-03-06 | $24.19 | $27.56 | 328,000 | — | — |
| 2000-03-03 | $24.63 | $28.06 | 209,200 | — | — |
| 2000-03-02 | $25.38 | $28.91 | 307,400 | — | — |
| 2000-03-01 | $25.91 | $29.52 | 194,400 | — | — |
| 2000-02-29 | $25.78 | $29.37 | 217,200 | — | — |
| 2000-02-28 | $26.50 | $30.19 | 228,800 | — | — |
| 2000-02-25 | $25.81 | $29.41 | 187,800 | — | — |
| 2000-02-24 | $26.38 | $30.05 | 234,000 | — | — |
| 2000-02-23 | $27.03 | $30.80 | 119,800 | — | — |
| 2000-02-22 | $26.72 | $30.44 | 209,400 | — | — |
| 2000-02-18 | $26.91 | $30.65 | 198,800 | — | — |
| 2000-02-17 | $27.00 | $30.76 | 177,000 | — | — |
| 2000-02-16 | $26.59 | $30.30 | 177,000 | — | — |
| 2000-02-15 | $26.28 | $29.94 | 167,400 | — | — |
| 2000-02-14 | $24.72 | $28.16 | 172,200 | — | — |
| 2000-02-11 | $24.84 | $28.30 | 432,200 | — | — |
| 2000-02-10 | $26.47 | $30.16 | 414,600 | — | — |
| 2000-02-09 | $27.25 | $31.05 | 212,000 | — | — |
| 2000-02-08 | $27.25 | $31.05 | 341,800 | — | — |
| 2000-02-07 | $26.63 | $30.33 | 146,400 | — | — |
| 2000-02-04 | $26.75 | $30.48 | 72,600 | — | — |
| 2000-02-03 | $27.13 | $30.90 | 302,800 | — | — |
| 2000-02-02 | $25.56 | $29.12 | 206,800 | — | — |
| 2000-02-01 | $25.50 | $29.05 | 215,400 | — | — |
| 2000-01-31 | $25.53 | $29.09 | 587,000 | — | — |
| 2000-01-28 | $26.19 | $29.84 | 319,800 | — | — |
| 2000-01-27 | $26.50 | $30.19 | 221,600 | — | — |
| 2000-01-26 | $26.72 | $30.44 | 142,200 | — | — |
| 2000-01-25 | $26.69 | $30.41 | 138,000 | — | — |
| 2000-01-24 | $26.63 | $30.33 | 212,400 | — | — |
| 2000-01-21 | $27.81 | $31.69 | 182,000 | — | — |
| 2000-01-20 | $28.16 | $32.08 | 226,200 | — | — |
| 2000-01-19 | $28.50 | $32.47 | 86,400 | — | — |
| 2000-01-18 | $28.41 | $32.36 | 118,000 | — | — |
| 2000-01-14 | $29.06 | $33.11 | 104,200 | — | — |
| 2000-01-13 | $28.84 | $32.86 | 190,600 | — | — |
| 2000-01-12 | $29.13 | $33.18 | 185,800 | — | — |
| 2000-01-11 | $29.81 | $33.97 | 121,600 | — | — |
| 2000-01-10 | $30.13 | $34.32 | 147,600 | — | — |
| 2000-01-07 | $30.41 | $34.64 | 209,000 | — | — |
| 2000-01-06 | $29.88 | $34.04 | 85,200 | — | — |
| 2000-01-05 | $30.09 | $34.29 | 115,800 | — | — |
| 2000-01-04 | $29.84 | $34.00 | 173,400 | — | — |
| 2000-01-03 | $30.66 | $34.93 | 134,400 | — | — |