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
- 1992-11-18 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 | $52.40 | $52.40 | 45,552 | — | — |
| 2000-12-28 | $52.40 | $52.40 | 56,639 | — | — |
| 2000-12-27 | $52.17 | $52.17 | 60,487 | — | — |
| 2000-12-26 | $48.19 | $48.19 | 52,552 | — | — |
| 2000-12-22 | $47.72 | $47.72 | 74,299 | — | — |
| 2000-12-21 | $43.04 | $43.04 | 126,023 | — | — |
| 2000-12-20 | $40.70 | $40.70 | 118,168 | — | — |
| 2000-12-19 | $47.72 | $47.72 | 99,333 | — | — |
| 2000-12-18 | $47.26 | $47.26 | 79,776 | — | — |
| 2000-12-15 | $48.19 | $48.19 | 70,452 | — | — |
| 2000-12-14 | $47.72 | $47.72 | 43,174 | — | — |
| 2000-12-13 | $48.42 | $48.42 | 226,531 | — | — |
| 2000-12-12 | $48.19 | $48.19 | 100,749 | — | — |
| 2000-12-11 | $50.30 | $50.30 | 27,732 | — | — |
| 2000-12-08 | $52.87 | $52.87 | 75,822 | — | — |
| 2000-12-07 | $48.66 | $48.66 | 51,189 | — | — |
| 2000-12-06 | $47.49 | $47.49 | 34,090 | — | — |
| 2000-12-05 | $49.13 | $49.13 | 56,987 | — | — |
| 2000-12-04 | $47.72 | $47.72 | 55,063 | — | — |
| 2000-12-01 | $48.42 | $48.42 | 36,442 | — | — |
| 2000-11-30 | $47.02 | $47.02 | 59,204 | — | — |
| 2000-11-29 | $50.76 | $50.76 | 66,337 | — | — |
| 2000-11-28 | $48.89 | $48.89 | 62,116 | — | — |
| 2000-11-27 | $52.87 | $52.87 | 55,250 | — | — |
| 2000-11-24 | $53.10 | $53.10 | 50,762 | — | — |
| 2000-11-22 | $47.96 | $47.96 | 80,097 | — | — |
| 2000-11-21 | $49.59 | $49.59 | 70,238 | — | — |
| 2000-11-20 | $50.06 | $50.06 | 77,345 | — | — |
| 2000-11-17 | $52.40 | $52.40 | 44,510 | — | — |
| 2000-11-16 | $51.00 | $51.00 | 38,953 | — | — |
| 2000-11-15 | $54.27 | $54.27 | 53,941 | — | — |
| 2000-11-14 | $52.40 | $52.40 | 74,433 | — | — |
| 2000-11-13 | $50.30 | $50.30 | 111,783 | — | — |
| 2000-11-10 | $52.40 | $52.40 | 57,788 | — | — |
| 2000-11-09 | $57.08 | $57.08 | 116,859 | — | — |
| 2000-11-08 | $56.61 | $56.61 | 44,644 | — | — |
| 2000-11-07 | $57.78 | $57.78 | 47,262 | — | — |
| 2000-11-06 | $59.54 | $59.54 | 64,147 | — | — |
| 2000-11-03 | $59.89 | $59.89 | 71,440 | — | — |
| 2000-11-02 | $57.55 | $57.55 | 61,609 | — | — |
| 2000-11-01 | $55.44 | $55.44 | 86,562 | — | — |
| 2000-10-31 | $55.68 | $55.68 | 59,338 | — | — |
| 2000-10-30 | $52.64 | $52.64 | 48,517 | — | — |
| 2000-10-27 | $53.10 | $53.10 | 41,705 | — | — |
| 2000-10-26 | $55.21 | $55.21 | 66,551 | — | — |
| 2000-10-25 | $53.81 | $53.81 | 47,395 | — | — |
| 2000-10-24 | $53.81 | $53.81 | 89,421 | — | — |
| 2000-10-23 | $57.55 | $57.55 | 97,543 | — | — |
| 2000-10-20 | $54.04 | $54.04 | 51,750 | — | — |
| 2000-10-19 | $51.47 | $51.47 | 30,778 | — | — |
| 2000-10-18 | $51.93 | $51.93 | 60,994 | — | — |
| 2000-10-17 | $50.30 | $50.30 | 31,232 | — | — |
| 2000-10-16 | $51.00 | $51.00 | 67,299 | — | — |
| 2000-10-13 | $48.19 | $48.19 | 56,613 | — | — |
| 2000-10-12 | $45.85 | $45.85 | 72,723 | — | — |
| 2000-10-11 | $47.96 | $47.96 | 58,216 | — | — |
| 2000-10-10 | $51.70 | $51.70 | 47,449 | — | — |
| 2000-10-09 | $51.00 | $51.00 | 59,819 | — | — |
| 2000-10-06 | $51.93 | $51.93 | 117,633 | — | — |
| 2000-10-05 | $52.87 | $52.87 | 129,603 | — | — |
| 2000-10-04 | $50.06 | $50.06 | 84,318 | — | — |
| 2000-10-03 | $48.42 | $48.42 | 55,197 | — | — |
| 2000-10-02 | $49.13 | $49.13 | 74,994 | — | — |
| 2000-09-29 | $47.96 | $47.96 | 42,453 | — | — |
| 2000-09-28 | $49.83 | $49.83 | 62,918 | — | — |
| 2000-09-27 | $46.79 | $46.79 | 52,285 | — | — |
| 2000-09-26 | $44.92 | $44.92 | 51,590 | — | — |
| 2000-09-25 | $47.26 | $47.26 | 49,105 | — | — |
| 2000-09-22 | $48.66 | $48.66 | 70,933 | — | — |
| 2000-09-21 | $48.19 | $48.19 | 22,308 | — | — |
| 2000-09-20 | $49.36 | $49.36 | 47,743 | — | — |
| 2000-09-19 | $47.72 | $47.72 | 70,425 | — | — |
| 2000-09-18 | $46.79 | $46.79 | 72,856 | — | — |
| 2000-09-15 | $49.13 | $49.13 | 50,575 | — | — |
| 2000-09-14 | $48.89 | $48.89 | 83,383 | — | — |
| 2000-09-13 | $49.59 | $49.59 | 50,949 | — | — |
| 2000-09-12 | $50.53 | $50.53 | 48,330 | — | — |
| 2000-09-11 | $47.49 | $47.49 | 74,379 | — | — |
| 2000-09-08 | $49.83 | $49.83 | 43,041 | — | — |
| 2000-09-07 | $49.59 | $49.59 | 45,873 | — | — |
| 2000-09-06 | $47.72 | $47.72 | 38,712 | — | — |
| 2000-09-05 | $48.89 | $48.89 | 53,701 | — | — |
| 2000-09-01 | $50.06 | $50.06 | 92,894 | — | — |
| 2000-08-31 | $48.66 | $48.66 | 68,689 | — | — |
| 2000-08-30 | $48.19 | $48.19 | 46,487 | — | — |
| 2000-08-29 | $46.32 | $46.32 | 69,837 | — | — |
| 2000-08-28 | $47.49 | $47.49 | 149,560 | — | — |
| 2000-08-25 | $42.11 | $42.11 | 152,499 | — | — |
| 2000-08-24 | $41.17 | $41.17 | 172,750 | — | — |
| 2000-08-23 | $38.37 | $38.37 | 64,815 | — | — |
| 2000-08-22 | $37.90 | $37.90 | 61,609 | — | — |
| 2000-08-21 | $38.83 | $38.83 | 104,008 | — | — |
| 2000-08-18 | $37.43 | $37.43 | 109,271 | — | — |
| 2000-08-17 | $39.54 | $39.54 | 99,573 | — | — |
| 2000-08-16 | $39.30 | $39.30 | 79,910 | — | — |
| 2000-08-15 | $40.00 | $40.00 | 102,913 | — | — |
| 2000-08-14 | $42.11 | $42.11 | 43,147 | — | — |
| 2000-08-11 | $41.41 | $41.41 | 27,064 | — | — |
| 2000-08-10 | $41.64 | $41.64 | 46,166 | — | — |
| 2000-08-09 | $40.70 | $40.70 | 30,110 | — | — |
| 2000-08-08 | $43.04 | $43.04 | 49,346 | — | — |
| 2000-08-07 | $43.04 | $43.04 | 63,185 | — | — |
| 2000-08-04 | $40.70 | $40.70 | 61,716 | — | — |
| 2000-08-03 | $40.70 | $40.70 | 43,521 | — | — |
| 2000-08-02 | $41.17 | $41.17 | 35,934 | — | — |
| 2000-08-01 | $43.28 | $43.28 | 123,752 | — | — |
| 2000-07-31 | $37.43 | $37.43 | 104,916 | — | — |
| 2000-07-28 | $40.24 | $40.24 | 43,415 | — | — |
| 2000-07-27 | $39.77 | $39.77 | 40,636 | — | — |
| 2000-07-26 | $42.11 | $42.11 | 58,055 | — | — |
| 2000-07-25 | $44.21 | $44.21 | 32,541 | — | — |
| 2000-07-24 | $44.45 | $44.45 | 36,335 | — | — |
| 2000-07-21 | $46.32 | $46.32 | 48,758 | — | — |
| 2000-07-20 | $46.55 | $46.55 | 65,937 | — | — |
| 2000-07-19 | $44.45 | $44.45 | 48,010 | — | — |
| 2000-07-18 | $46.32 | $46.32 | 49,266 | — | — |
| 2000-07-17 | $44.45 | $44.45 | 68,822 | — | — |
| 2000-07-14 | $45.62 | $45.62 | 55,865 | — | — |
| 2000-07-13 | $45.85 | $45.85 | 75,448 | — | — |
| 2000-07-12 | $46.79 | $46.79 | 41,144 | — | — |
| 2000-07-11 | $47.72 | $47.72 | 67,673 | — | — |
| 2000-07-10 | $48.66 | $48.66 | 92,279 | — | — |
| 2000-07-07 | $49.59 | $49.59 | 55,090 | — | — |
| 2000-07-06 | $50.06 | $50.06 | 45,365 | — | — |
| 2000-07-05 | $48.66 | $48.66 | 35,239 | — | — |
| 2000-07-03 | $48.66 | $48.66 | 33,957 | — | — |
| 2000-06-30 | $49.36 | $49.36 | 58,403 | — | — |
| 2000-06-29 | $48.89 | $48.89 | 111,970 | — | — |
| 2000-06-28 | $48.89 | $48.89 | 33,209 | — | — |
| 2000-06-27 | $47.02 | $47.02 | 42,426 | — | — |
| 2000-06-26 | $48.89 | $48.89 | 36,468 | — | — |
| 2000-06-23 | $46.55 | $46.55 | 52,846 | — | — |
| 2000-06-22 | $45.62 | $45.62 | 130,965 | — | — |
| 2000-06-21 | $49.36 | $49.36 | 111,489 | — | — |
| 2000-06-20 | $48.66 | $48.66 | 101,657 | — | — |
| 2000-06-19 | $49.36 | $49.36 | 65,589 | — | — |
| 2000-06-16 | $50.06 | $50.06 | 54,903 | — | — |
| 2000-06-15 | $48.42 | $48.42 | 37,804 | — | — |
| 2000-06-14 | $47.26 | $47.26 | 91,798 | — | — |
| 2000-06-13 | $47.26 | $47.26 | 178,601 | — | — |
| 2000-06-12 | $43.04 | $43.04 | 80,337 | — | — |
| 2000-06-09 | $49.36 | $49.36 | 57,681 | — | — |
| 2000-06-08 | $43.51 | $43.51 | 37,296 | — | — |
| 2000-06-07 | $46.79 | $46.79 | 69,517 | — | — |
| 2000-06-06 | $45.15 | $45.15 | 142,694 | — | — |
| 2000-06-05 | $44.68 | $44.68 | 89,474 | — | — |
| 2000-06-02 | $41.41 | $41.41 | 118,969 | — | — |
| 2000-06-01 | $40.24 | $40.24 | 78,627 | — | — |
| 2000-05-31 | $40.00 | $40.00 | 71,921 | — | — |
| 2000-05-30 | $39.77 | $39.77 | 80,417 | — | — |
| 2000-05-26 | $36.84 | $36.84 | 74,032 | — | — |
| 2000-05-25 | $39.77 | $39.77 | 75,528 | — | — |
| 2000-05-24 | $39.77 | $39.77 | 123,591 | — | — |
| 2000-05-23 | $43.51 | $43.51 | 49,185 | — | — |
| 2000-05-22 | $43.98 | $43.98 | 61,181 | — | — |
| 2000-05-19 | $47.02 | $47.02 | 28,240 | — | — |
| 2000-05-18 | $47.96 | $47.96 | 35,426 | — | — |
| 2000-05-17 | $46.79 | $46.79 | 51,296 | — | — |
| 2000-05-16 | $48.89 | $48.89 | 68,368 | — | — |
| 2000-05-15 | $46.79 | $46.79 | 48,624 | — | — |
| 2000-05-12 | $49.36 | $49.36 | 46,353 | — | — |
| 2000-05-11 | $48.42 | $48.42 | 70,532 | — | — |
| 2000-05-10 | $45.62 | $45.62 | 95,779 | — | — |
| 2000-05-09 | $48.66 | $48.66 | 27,865 | — | — |
| 2000-05-08 | $50.30 | $50.30 | 34,625 | — | — |
| 2000-05-05 | $51.23 | $51.23 | 25,461 | — | — |
| 2000-05-04 | $54.51 | $54.51 | 53,193 | — | — |
| 2000-05-03 | $51.47 | $51.47 | 54,983 | — | — |
| 2000-05-02 | $50.53 | $50.53 | 59,204 | — | — |
| 2000-05-01 | $53.81 | $53.81 | 92,360 | — | — |
| 2000-04-28 | $49.36 | $49.36 | 67,860 | — | — |
| 2000-04-27 | $45.38 | $45.38 | 50,281 | — | — |
| 2000-04-26 | $47.26 | $47.26 | 31,659 | — | — |
| 2000-04-25 | $48.19 | $48.19 | 39,006 | — | — |
| 2000-04-24 | $47.26 | $47.26 | 47,582 | — | — |
| 2000-04-20 | $50.30 | $50.30 | 49,052 | — | — |
| 2000-04-19 | $49.59 | $49.59 | 75,768 | — | — |
| 2000-04-18 | $51.23 | $51.23 | 104,703 | — | — |
| 2000-04-17 | $45.85 | $45.85 | 150,655 | — | — |
| 2000-04-14 | $48.42 | $48.42 | 236,309 | — | — |
| 2000-04-13 | $54.74 | $54.74 | 85,600 | — | — |
| 2000-04-12 | $55.21 | $55.21 | 56,506 | — | — |
| 2000-04-11 | $59.89 | $59.89 | 89,821 | — | — |
| 2000-04-10 | $66.91 | $66.91 | 138,927 | — | — |
| 2000-04-07 | $69.25 | $69.25 | 125,274 | — | — |
| 2000-04-06 | $63.63 | $63.63 | 71,120 | — | — |
| 2000-04-05 | $61.76 | $61.76 | 93,909 | — | — |
| 2000-04-04 | $62.93 | $62.93 | 185,307 | — | — |
| 2000-04-03 | $61.76 | $61.76 | 66,097 | — | — |
| 2000-03-31 | $66.44 | $66.44 | 152,926 | — | — |
| 2000-03-30 | $57.55 | $57.55 | 166,391 | — | — |
| 2000-03-29 | $62.23 | $62.23 | 118,729 | — | — |
| 2000-03-28 | $65.03 | $65.03 | 99,680 | — | — |
| 2000-03-27 | $69.25 | $69.25 | 49,426 | — | — |
| 2000-03-24 | $69.48 | $69.48 | 75,955 | — | — |
| 2000-03-23 | $68.31 | $68.31 | 107,882 | — | — |
| 2000-03-22 | $73.92 | $73.92 | 92,119 | — | — |
| 2000-03-21 | $66.44 | $66.44 | 140,156 | — | — |
| 2000-03-20 | $67.37 | $67.37 | 80,658 | — | — |
| 2000-03-17 | $67.84 | $67.84 | 68,315 | — | — |
| 2000-03-16 | $71.82 | $71.82 | 103,420 | — | — |
| 2000-03-15 | $63.63 | $63.63 | 148,919 | — | — |
| 2000-03-14 | $67.61 | $67.61 | 187,471 | — | — |
| 2000-03-13 | $70.65 | $70.65 | 220,680 | — | — |
| 2000-03-10 | $69.25 | $69.25 | 274,247 | — | — |
| 2000-03-09 | $76.73 | $76.73 | 113,573 | — | — |
| 2000-03-08 | $81.41 | $81.41 | 182,795 | — | — |
| 2000-03-07 | $85.62 | $85.62 | 192,868 | — | — |
| 2000-03-06 | $95.21 | $95.21 | 253,354 | — | — |
| 2000-03-03 | $86.56 | $86.56 | 145,205 | — | — |
| 2000-03-02 | $81.18 | $81.18 | 133,183 | — | — |
| 2000-03-01 | $80.24 | $80.24 | 129,576 | — | — |
| 2000-02-29 | $81.41 | $81.41 | 119,130 | — | — |
| 2000-02-28 | $76.26 | $76.26 | 107,668 | — | — |
| 2000-02-25 | $75.33 | $75.33 | 156,987 | — | — |
| 2000-02-24 | $79.07 | $79.07 | 129,362 | — | — |
| 2000-02-23 | $79.54 | $79.54 | 194,765 | — | — |
| 2000-02-22 | $76.73 | $76.73 | 377,774 | — | — |
| 2000-02-18 | $87.73 | $87.73 | 337,752 | — | — |
| 2000-02-17 | $85.62 | $85.62 | 378,842 | — | — |
| 2000-02-16 | $77.43 | $77.43 | 256,427 | — | — |
| 2000-02-15 | $70.18 | $70.18 | 129,469 | — | — |
| 2000-02-14 | $70.65 | $70.65 | 163,506 | — | — |
| 2000-02-11 | $65.97 | $65.97 | 293,242 | — | — |
| 2000-02-10 | $70.88 | $70.88 | 281,033 | — | — |
| 2000-02-09 | $61.29 | $61.29 | 165,777 | — | — |
| 2000-02-08 | $62.69 | $62.69 | 180,338 | — | — |
| 2000-02-07 | $61.53 | $61.53 | 378,762 | — | — |
| 2000-02-04 | $53.34 | $53.34 | 116,511 | — | — |
| 2000-02-03 | $55.68 | $55.68 | 74,700 | — | — |
| 2000-02-02 | $57.08 | $57.08 | 140,289 | — | — |
| 2000-02-01 | $55.44 | $55.44 | 97,596 | — | — |
| 2000-01-31 | $52.40 | $52.40 | 190,383 | — | — |
| 2000-01-28 | $52.64 | $52.64 | 168,582 | — | — |
| 2000-01-27 | $56.38 | $56.38 | 108,443 | — | — |
| 2000-01-26 | $58.48 | $58.48 | 129,389 | — | — |
| 2000-01-25 | $58.25 | $58.25 | 125,328 | — | — |
| 2000-01-24 | $62.93 | $62.93 | 246,969 | — | — |
| 2000-01-21 | $60.36 | $60.36 | 151,777 | — | — |
| 2000-01-20 | $60.59 | $60.59 | 133,450 | — | — |
| 2000-01-19 | $59.65 | $59.65 | 114,775 | — | — |
| 2000-01-18 | $60.82 | $60.82 | 239,461 | — | — |
| 2000-01-14 | $61.76 | $61.76 | 191,024 | — | — |
| 2000-01-13 | $61.76 | $61.76 | 224,126 | — | — |
| 2000-01-12 | $57.55 | $57.55 | 204,837 | — | — |
| 2000-01-11 | $58.95 | $58.95 | 486,591 | — | — |
| 2000-01-10 | $55.68 | $55.68 | 291,639 | — | — |
| 2000-01-07 | $51.23 | $51.23 | 237,965 | — | — |
| 2000-01-06 | $51.23 | $51.23 | 95,111 | — | — |
| 2000-01-05 | $49.13 | $49.13 | 113,947 | — | — |
| 2000-01-04 | $49.13 | $49.13 | 131,499 | — | — |
| 2000-01-03 | $51.93 | $51.93 | 207,001 | — | — |