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
- 1995-08-25 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 | $43.50 | $46.90 | 146,900 | — | — |
| 2000-12-28 | $43.38 | $46.77 | 114,100 | — | — |
| 2000-12-27 | $42.94 | $46.30 | 32,600 | — | — |
| 2000-12-26 | $42.38 | $45.69 | 39,400 | — | — |
| 2000-12-22 | $42.81 | $46.16 | 28,500 | — | — |
| 2000-12-21 | $40.81 | $44.01 | 38,600 | — | — |
| 2000-12-20 | $40.38 | $43.53 | 19,000 | — | — |
| 2000-12-19 | $43.00 | $46.36 | 36,800 | — | — |
| 2000-12-18 | $42.75 | $46.09 | 60,200 | — | — |
| 2000-12-15 | $41.31 | $44.54 | 74,200 | — | — |
| 2000-12-14 | $40.63 | $43.80 | 64,900 | — | — |
| 2000-12-13 | $43.06 | $46.43 | 43,900 | — | — |
| 2000-12-12 | $42.75 | $46.09 | 26,600 | — | — |
| 2000-12-11 | $45.81 | $49.40 | 55,600 | — | — |
| 2000-12-08 | $42.56 | $45.89 | 35,600 | — | — |
| 2000-12-07 | $38.63 | $41.65 | 25,200 | — | — |
| 2000-12-06 | $37.38 | $40.30 | 48,500 | — | — |
| 2000-12-05 | $38.00 | $40.97 | 44,800 | — | — |
| 2000-12-04 | $33.75 | $36.39 | 74,400 | — | — |
| 2000-12-01 | $34.00 | $36.66 | 57,200 | — | — |
| 2000-11-30 | $31.88 | $34.37 | 89,800 | — | — |
| 2000-11-29 | $36.13 | $38.95 | 34,500 | — | — |
| 2000-11-28 | $37.75 | $40.70 | 39,500 | — | — |
| 2000-11-27 | $38.75 | $41.78 | 105,200 | — | — |
| 2000-11-24 | $38.94 | $41.98 | 84,600 | — | — |
| 2000-11-22 | $37.88 | $40.84 | 318,400 | — | — |
| 2000-11-21 | $41.50 | $44.75 | 143,500 | — | — |
| 2000-11-20 | $46.00 | $49.60 | 18,800 | — | — |
| 2000-11-17 | $47.44 | $51.15 | 41,600 | — | — |
| 2000-11-16 | $45.88 | $49.46 | 43,000 | — | — |
| 2000-11-15 | $48.06 | $51.82 | 41,800 | — | — |
| 2000-11-14 | $47.44 | $51.15 | 57,300 | — | — |
| 2000-11-13 | $43.19 | $46.57 | 190,300 | — | — |
| 2000-11-10 | $45.88 | $49.46 | 35,100 | — | — |
| 2000-11-09 | $47.25 | $50.95 | 32,800 | — | — |
| 2000-11-08 | $48.50 | $52.29 | 33,700 | — | — |
| 2000-11-07 | $49.13 | $52.97 | 75,250 | — | — |
| 2000-11-06 | $50.40 | $54.34 | 49,250 | — | — |
| 2000-11-03 | $50.60 | $54.56 | 59,750 | — | — |
| 2000-11-02 | $48.10 | $51.86 | 68,500 | — | — |
| 2000-11-01 | $46.90 | $50.57 | 101,250 | — | — |
| 2000-10-31 | $45.35 | $48.90 | 53,750 | — | — |
| 2000-10-30 | $44.90 | $48.41 | 47,000 | — | — |
| 2000-10-27 | $44.10 | $47.55 | 61,750 | — | — |
| 2000-10-26 | $42.63 | $45.96 | 49,500 | — | — |
| 2000-10-25 | $42.65 | $45.99 | 17,250 | — | — |
| 2000-10-24 | $43.38 | $46.77 | 34,000 | — | — |
| 2000-10-23 | $42.50 | $45.83 | 24,750 | — | — |
| 2000-10-20 | $41.10 | $44.32 | 24,250 | — | — |
| 2000-10-19 | $39.65 | $42.75 | 33,750 | — | — |
| 2000-10-18 | $37.90 | $40.87 | 69,000 | — | — |
| 2000-10-17 | $39.55 | $42.64 | 39,750 | — | — |
| 2000-10-16 | $40.33 | $43.48 | 130,750 | — | — |
| 2000-10-13 | $39.78 | $42.89 | 62,250 | — | — |
| 2000-10-12 | $39.30 | $42.37 | 136,000 | — | — |
| 2000-10-11 | $39.30 | $42.37 | 92,000 | — | — |
| 2000-10-10 | $41.40 | $44.64 | 19,250 | — | — |
| 2000-10-09 | $42.33 | $45.64 | 14,500 | — | — |
| 2000-10-06 | $43.60 | $47.01 | 14,000 | — | — |
| 2000-10-05 | $44.42 | $47.90 | 31,250 | — | — |
| 2000-10-04 | $44.47 | $47.95 | 132,000 | — | — |
| 2000-10-03 | $43.65 | $47.07 | 27,250 | — | — |
| 2000-10-02 | $45.22 | $48.76 | 73,500 | — | — |
| 2000-09-29 | $44.35 | $47.82 | 103,250 | — | — |
| 2000-09-28 | $43.53 | $46.93 | 28,500 | — | — |
| 2000-09-27 | $42.80 | $46.15 | 53,750 | — | — |
| 2000-09-26 | $41.80 | $45.07 | 86,750 | — | — |
| 2000-09-25 | $41.00 | $44.21 | 39,500 | — | — |
| 2000-09-22 | $40.63 | $43.80 | 16,750 | — | — |
| 2000-09-21 | $40.22 | $43.37 | 45,750 | — | — |
| 2000-09-20 | $40.83 | $44.02 | 39,750 | — | — |
| 2000-09-19 | $41.70 | $44.96 | 53,750 | — | — |
| 2000-09-18 | $41.03 | $44.23 | 77,750 | — | — |
| 2000-09-15 | $41.85 | $45.12 | 63,750 | — | — |
| 2000-09-14 | $41.05 | $44.26 | 134,000 | — | — |
| 2000-09-13 | $39.78 | $42.89 | 17,250 | — | — |
| 2000-09-12 | $39.63 | $42.73 | 54,750 | — | — |
| 2000-09-11 | $39.35 | $42.43 | 34,750 | — | — |
| 2000-09-08 | $39.15 | $42.21 | 34,250 | — | — |
| 2000-09-07 | $40.60 | $43.78 | 77,000 | — | — |
| 2000-09-06 | $41.83 | $45.10 | 68,500 | — | — |
| 2000-09-05 | $44.08 | $47.38 | 71,500 | — | — |
| 2000-09-01 | $45.25 | $48.65 | 197,500 | — | — |
| 2000-08-31 | $42.80 | $46.01 | 61,250 | — | — |
| 2000-08-30 | $40.42 | $43.46 | 49,750 | — | — |
| 2000-08-29 | $40.72 | $43.78 | 247,750 | — | — |
| 2000-08-28 | $42.00 | $45.15 | 76,500 | — | — |
| 2000-08-25 | $42.40 | $45.58 | 174,000 | — | — |
| 2000-08-24 | $40.53 | $43.57 | 34,750 | — | — |
| 2000-08-23 | $40.22 | $43.25 | 49,750 | — | — |
| 2000-08-22 | $39.85 | $42.84 | 66,250 | — | — |
| 2000-08-21 | $39.10 | $42.04 | 19,750 | — | — |
| 2000-08-18 | $39.00 | $41.93 | 32,000 | — | — |
| 2000-08-17 | $38.33 | $41.20 | 32,500 | — | — |
| 2000-08-16 | $39.03 | $41.95 | 31,750 | — | — |
| 2000-08-15 | $39.40 | $42.36 | 52,750 | — | — |
| 2000-08-14 | $39.00 | $41.93 | 47,250 | — | — |
| 2000-08-11 | $38.45 | $41.34 | 199,500 | — | — |
| 2000-08-10 | $37.78 | $40.61 | 138,000 | — | — |
| 2000-08-09 | $36.33 | $39.05 | 115,750 | — | — |
| 2000-08-08 | $35.90 | $38.60 | 179,750 | — | — |
| 2000-08-07 | $35.35 | $38.00 | 60,250 | — | — |
| 2000-08-04 | $34.90 | $37.52 | 53,250 | — | — |
| 2000-08-03 | $35.08 | $37.71 | 28,500 | — | — |
| 2000-08-02 | $35.35 | $38.00 | 25,500 | — | — |
| 2000-08-01 | $34.80 | $37.41 | 35,000 | — | — |
| 2000-07-31 | $34.88 | $37.49 | 73,250 | — | — |
| 2000-07-28 | $33.35 | $35.85 | 4,500 | — | — |
| 2000-07-27 | $33.58 | $36.10 | 16,750 | — | — |
| 2000-07-26 | $33.78 | $36.31 | 20,250 | — | — |
| 2000-07-25 | $33.38 | $35.88 | 37,000 | — | — |
| 2000-07-24 | $34.72 | $37.33 | 14,250 | — | — |
| 2000-07-21 | $34.80 | $37.41 | 55,250 | — | — |
| 2000-07-20 | $33.80 | $36.34 | 47,500 | — | — |
| 2000-07-19 | $32.80 | $35.26 | 54,250 | — | — |
| 2000-07-18 | $34.00 | $36.55 | 103,750 | — | — |
| 2000-07-17 | $35.42 | $38.08 | 146,750 | — | — |
| 2000-07-14 | $34.50 | $37.09 | 16,500 | — | — |
| 2000-07-13 | $33.55 | $36.07 | 28,000 | — | — |
| 2000-07-12 | $32.53 | $34.97 | 41,500 | — | — |
| 2000-07-11 | $32.50 | $34.94 | 61,000 | — | — |
| 2000-07-10 | $32.13 | $34.54 | 45,250 | — | — |
| 2000-07-07 | $31.70 | $34.08 | 8,250 | — | — |
| 2000-07-06 | $31.60 | $33.97 | 19,250 | — | — |
| 2000-07-05 | $31.63 | $34.00 | 39,750 | — | — |
| 2000-07-03 | $32.20 | $34.62 | 27,000 | — | — |
| 2000-06-30 | $31.35 | $33.70 | 115,750 | — | — |
| 2000-06-29 | $31.23 | $33.57 | 29,500 | — | — |
| 2000-06-28 | $30.78 | $33.09 | 32,000 | — | — |
| 2000-06-27 | $30.98 | $33.30 | 47,500 | — | — |
| 2000-06-26 | $30.45 | $32.74 | 25,750 | — | — |
| 2000-06-23 | $30.33 | $32.60 | 65,250 | — | — |
| 2000-06-22 | $29.90 | $32.14 | 16,250 | — | — |
| 2000-06-21 | $29.67 | $31.90 | 8,500 | — | — |
| 2000-06-20 | $29.53 | $31.74 | 12,000 | — | — |
| 2000-06-19 | $29.40 | $31.61 | 10,750 | — | — |
| 2000-06-16 | $29.80 | $32.04 | 51,000 | — | — |
| 2000-06-15 | $28.78 | $30.94 | 58,000 | — | — |
| 2000-06-14 | $27.33 | $29.38 | 12,250 | — | — |
| 2000-06-13 | $27.28 | $29.32 | 35,500 | — | — |
| 2000-06-12 | $27.70 | $29.78 | 42,750 | — | — |
| 2000-06-09 | $27.60 | $29.67 | 33,750 | — | — |
| 2000-06-08 | $27.40 | $29.46 | 17,000 | — | — |
| 2000-06-07 | $27.33 | $29.38 | 16,750 | — | — |
| 2000-06-06 | $26.95 | $28.97 | 53,750 | — | — |
| 2000-06-05 | $26.60 | $28.60 | 41,250 | — | — |
| 2000-06-02 | $26.23 | $28.19 | 21,750 | — | — |
| 2000-06-01 | $25.80 | $27.74 | 55,750 | — | — |
| 2000-05-31 | $26.00 | $27.95 | 40,500 | — | — |
| 2000-05-30 | $25.40 | $27.31 | 9,500 | — | — |
| 2000-05-26 | $24.85 | $26.72 | 35,500 | — | — |
| 2000-05-25 | $24.42 | $26.26 | 36,500 | — | — |
| 2000-05-24 | $24.70 | $26.55 | 44,500 | — | — |
| 2000-05-23 | $24.28 | $26.10 | 18,500 | — | — |
| 2000-05-22 | $24.50 | $26.34 | 14,000 | — | — |
| 2000-05-19 | $25.38 | $27.28 | 16,000 | — | — |
| 2000-05-18 | $26.35 | $28.33 | 42,250 | — | — |
| 2000-05-17 | $25.10 | $26.98 | 16,000 | — | — |
| 2000-05-16 | $25.60 | $27.52 | 46,500 | — | — |
| 2000-05-15 | $25.92 | $27.87 | 36,000 | — | — |
| 2000-05-12 | $24.90 | $26.77 | 54,750 | — | — |
| 2000-05-11 | $26.10 | $28.06 | 59,250 | — | — |
| 2000-05-10 | $25.90 | $27.84 | 61,000 | — | — |
| 2000-05-09 | $26.48 | $28.46 | 240,250 | — | — |
| 2000-05-08 | $27.20 | $29.24 | 14,750 | — | — |
| 2000-05-05 | $28.60 | $30.75 | 46,500 | — | — |
| 2000-05-04 | $28.42 | $30.56 | 13,000 | — | — |
| 2000-05-03 | $28.95 | $31.12 | 15,500 | — | — |
| 2000-05-02 | $29.17 | $31.37 | 39,250 | — | — |
| 2000-05-01 | $28.83 | $30.99 | 18,250 | — | — |
| 2000-04-28 | $28.50 | $30.64 | 22,000 | — | — |
| 2000-04-27 | $27.60 | $29.67 | 11,000 | — | — |
| 2000-04-26 | $27.80 | $29.89 | 51,750 | — | — |
| 2000-04-25 | $27.00 | $29.03 | 33,750 | — | — |
| 2000-04-24 | $25.92 | $27.87 | 2,250 | — | — |
| 2000-04-20 | $25.98 | $27.93 | 15,750 | — | — |
| 2000-04-19 | $25.23 | $27.12 | 65,000 | — | — |
| 2000-04-18 | $23.45 | $25.21 | 26,250 | — | — |
| 2000-04-17 | $23.30 | $25.05 | 23,750 | — | — |
| 2000-04-14 | $23.80 | $25.59 | 130,750 | — | — |
| 2000-04-13 | $26.50 | $28.49 | 34,750 | — | — |
| 2000-04-12 | $27.40 | $29.46 | 60,250 | — | — |
| 2000-04-11 | $26.90 | $28.92 | 40,000 | — | — |
| 2000-04-10 | $26.80 | $28.81 | 37,250 | — | — |
| 2000-04-07 | $26.80 | $28.81 | 2,000 | — | — |
| 2000-04-06 | $26.75 | $28.76 | 9,500 | — | — |
| 2000-04-05 | $27.20 | $29.24 | 8,250 | — | — |
| 2000-04-04 | $27.03 | $28.85 | 79,750 | — | — |
| 2000-04-03 | $28.50 | $30.42 | 44,000 | — | — |
| 2000-03-31 | $28.40 | $30.31 | 129,500 | — | — |
| 2000-03-30 | $27.00 | $28.82 | 15,250 | — | — |
| 2000-03-29 | $27.25 | $29.09 | 4,250 | — | — |
| 2000-03-28 | $27.35 | $29.19 | 9,750 | — | — |
| 2000-03-27 | $27.60 | $29.46 | 35,750 | — | — |
| 2000-03-24 | $27.40 | $29.25 | 10,500 | — | — |
| 2000-03-23 | $27.00 | $28.82 | 18,500 | — | — |
| 2000-03-22 | $27.40 | $29.25 | 20,500 | — | — |
| 2000-03-21 | $27.50 | $29.35 | 139,750 | — | — |
| 2000-03-20 | $25.13 | $26.82 | 28,000 | — | — |
| 2000-03-17 | $25.00 | $26.68 | 35,750 | — | — |
| 2000-03-16 | $24.65 | $26.31 | 18,000 | — | — |
| 2000-03-15 | $23.95 | $25.56 | 20,500 | — | — |
| 2000-03-14 | $24.25 | $25.88 | 22,500 | — | — |
| 2000-03-13 | $23.80 | $25.40 | 17,000 | — | — |
| 2000-03-10 | $24.90 | $26.58 | 22,500 | — | — |
| 2000-03-09 | $25.45 | $27.16 | 30,250 | — | — |
| 2000-03-08 | $24.80 | $26.47 | 30,250 | — | — |
| 2000-03-07 | $24.20 | $25.83 | 36,250 | — | — |
| 2000-03-06 | $24.65 | $26.31 | 29,250 | — | — |
| 2000-03-03 | $24.00 | $25.62 | 25,250 | — | — |
| 2000-03-02 | $23.60 | $25.19 | 11,000 | — | — |
| 2000-03-01 | $23.00 | $24.55 | 20,250 | — | — |
| 2000-02-29 | $22.83 | $24.36 | 10,000 | — | — |
| 2000-02-28 | $22.78 | $24.31 | 19,750 | — | — |
| 2000-02-25 | $23.38 | $24.95 | 6,000 | — | — |
| 2000-02-24 | $23.40 | $24.98 | 14,000 | — | — |
| 2000-02-23 | $23.10 | $24.66 | 28,250 | — | — |
| 2000-02-22 | $23.63 | $25.22 | 21,000 | — | — |
| 2000-02-18 | $23.50 | $25.08 | 31,000 | — | — |
| 2000-02-17 | $23.20 | $24.76 | 10,750 | — | — |
| 2000-02-16 | $22.60 | $24.12 | 35,750 | — | — |
| 2000-02-15 | $21.50 | $22.95 | 31,750 | — | — |
| 2000-02-14 | $22.45 | $23.96 | 26,500 | — | — |
| 2000-02-11 | $22.50 | $24.02 | 5,500 | — | — |
| 2000-02-10 | $22.88 | $24.42 | 43,000 | — | — |
| 2000-02-09 | $24.10 | $25.72 | 26,000 | — | — |
| 2000-02-08 | $23.90 | $25.51 | 44,250 | — | — |
| 2000-02-07 | $23.15 | $24.71 | 22,500 | — | — |
| 2000-02-04 | $22.65 | $24.18 | 13,750 | — | — |
| 2000-02-03 | $22.20 | $23.70 | 45,500 | — | — |
| 2000-02-02 | $22.55 | $24.07 | 70,750 | — | — |
| 2000-02-01 | $22.00 | $23.48 | 12,750 | — | — |
| 2000-01-31 | $21.67 | $23.14 | 18,750 | — | — |
| 2000-01-28 | $21.40 | $22.84 | 4,000 | — | — |
| 2000-01-27 | $21.60 | $23.06 | 29,000 | — | — |
| 2000-01-26 | $21.78 | $23.24 | 25,000 | — | — |
| 2000-01-25 | $22.78 | $24.31 | 25,000 | — | — |
| 2000-01-24 | $23.17 | $24.74 | 33,000 | — | — |
| 2000-01-21 | $22.63 | $24.15 | 33,250 | — | — |
| 2000-01-20 | $22.70 | $24.23 | 9,000 | — | — |
| 2000-01-19 | $23.60 | $25.19 | 18,750 | — | — |
| 2000-01-18 | $24.20 | $25.83 | 56,250 | — | — |
| 2000-01-14 | $23.38 | $24.95 | 34,250 | — | — |
| 2000-01-13 | $23.20 | $24.76 | 45,250 | — | — |
| 2000-01-12 | $22.20 | $23.70 | 8,500 | — | — |
| 2000-01-11 | $21.95 | $23.43 | 50,500 | — | — |
| 2000-01-10 | $21.40 | $22.84 | 37,250 | — | — |
| 2000-01-07 | $21.53 | $22.97 | 33,500 | — | — |
| 2000-01-06 | $20.75 | $22.15 | 38,750 | — | — |
| 2000-01-05 | $21.00 | $22.41 | 28,000 | — | — |
| 2000-01-04 | $21.92 | $23.40 | 40,750 | — | — |
| 2000-01-03 | $22.30 | $23.80 | 11,250 | — | — |