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
- 1980-03-17 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 | $47.31 | $90.42 | 696,700 | — | — |
| 2000-12-28 | $47.75 | $91.26 | 583,300 | — | — |
| 2000-12-27 | $48.00 | $91.73 | 473,000 | — | — |
| 2000-12-26 | $47.44 | $90.66 | 511,400 | — | — |
| 2000-12-22 | $47.19 | $90.18 | 404,600 | — | — |
| 2000-12-21 | $46.25 | $88.39 | 757,200 | — | — |
| 2000-12-20 | $45.94 | $87.79 | 568,200 | — | — |
| 2000-12-19 | $46.94 | $89.70 | 949,900 | — | — |
| 2000-12-18 | $48.63 | $92.93 | 753,500 | — | — |
| 2000-12-15 | $46.81 | $89.47 | 701,500 | — | — |
| 2000-12-14 | $47.19 | $90.18 | 876,000 | — | — |
| 2000-12-13 | $48.19 | $92.09 | 718,400 | — | — |
| 2000-12-12 | $49.50 | $94.60 | 536,100 | — | — |
| 2000-12-11 | $49.94 | $95.44 | 465,700 | — | — |
| 2000-12-08 | $49.19 | $94.00 | 628,500 | — | — |
| 2000-12-07 | $49.06 | $93.77 | 705,900 | — | — |
| 2000-12-06 | $48.44 | $92.57 | 1,015,200 | — | — |
| 2000-12-05 | $48.50 | $92.69 | 1,193,100 | — | — |
| 2000-12-04 | $47.31 | $90.42 | 687,500 | — | — |
| 2000-12-01 | $46.69 | $89.23 | 706,400 | — | — |
| 2000-11-30 | $45.19 | $86.36 | 720,600 | — | — |
| 2000-11-29 | $45.69 | $87.32 | 1,016,200 | — | — |
| 2000-11-28 | $45.31 | $86.60 | 1,100,800 | — | — |
| 2000-11-27 | $44.88 | $85.76 | 1,632,800 | — | — |
| 2000-11-24 | $43.69 | $83.49 | 267,200 | — | — |
| 2000-11-22 | $42.69 | $81.58 | 822,400 | — | — |
| 2000-11-21 | $44.88 | $85.76 | 634,800 | — | — |
| 2000-11-20 | $46.19 | $88.27 | 310,100 | — | — |
| 2000-11-17 | $46.81 | $89.47 | 546,700 | — | — |
| 2000-11-16 | $47.75 | $91.26 | 587,600 | — | — |
| 2000-11-15 | $47.25 | $90.30 | 469,500 | — | — |
| 2000-11-14 | $48.31 | $92.33 | 1,111,100 | — | — |
| 2000-11-13 | $46.38 | $88.63 | 453,200 | — | — |
| 2000-11-10 | $48.31 | $92.33 | 923,300 | — | — |
| 2000-11-09 | $47.88 | $91.50 | 717,300 | — | — |
| 2000-11-08 | $48.19 | $92.09 | 538,800 | — | — |
| 2000-11-07 | $48.13 | $91.97 | 807,900 | — | — |
| 2000-11-06 | $46.13 | $88.15 | 585,900 | — | — |
| 2000-11-03 | $46.31 | $88.51 | 681,800 | — | — |
| 2000-11-02 | $48.63 | $92.93 | 720,400 | — | — |
| 2000-11-01 | $48.00 | $91.73 | 434,300 | — | — |
| 2000-10-31 | $48.38 | $92.45 | 578,500 | — | — |
| 2000-10-30 | $48.25 | $92.21 | 768,000 | — | — |
| 2000-10-27 | $46.44 | $88.75 | 550,000 | — | — |
| 2000-10-26 | $45.63 | $87.20 | 595,200 | — | — |
| 2000-10-25 | $47.00 | $89.82 | 1,215,100 | — | — |
| 2000-10-24 | $46.31 | $88.51 | 1,149,600 | — | — |
| 2000-10-23 | $44.25 | $84.57 | 1,659,200 | — | — |
| 2000-10-20 | $44.50 | $85.05 | 582,200 | — | — |
| 2000-10-19 | $44.25 | $84.57 | 474,200 | — | — |
| 2000-10-18 | $42.38 | $80.98 | 1,178,100 | — | — |
| 2000-10-17 | $43.38 | $82.90 | 621,600 | — | — |
| 2000-10-16 | $44.63 | $85.28 | 516,000 | — | — |
| 2000-10-13 | $45.19 | $86.36 | 1,035,100 | — | — |
| 2000-10-12 | $42.00 | $80.27 | 1,303,900 | — | — |
| 2000-10-11 | $46.38 | $88.63 | 817,400 | — | — |
| 2000-10-10 | $45.06 | $86.12 | 486,100 | — | — |
| 2000-10-09 | $46.13 | $88.15 | 411,400 | — | — |
| 2000-10-06 | $46.63 | $89.11 | 942,200 | — | — |
| 2000-10-05 | $48.38 | $92.45 | 2,163,200 | — | — |
| 2000-10-04 | $47.00 | $89.27 | 1,138,100 | — | — |
| 2000-10-03 | $47.50 | $90.22 | 833,000 | — | — |
| 2000-10-02 | $47.88 | $90.93 | 1,694,300 | — | — |
| 2000-09-29 | $48.13 | $91.41 | 557,200 | — | — |
| 2000-09-28 | $48.88 | $92.83 | 2,047,400 | — | — |
| 2000-09-27 | $50.06 | $95.09 | 866,700 | — | — |
| 2000-09-26 | $50.69 | $96.27 | 739,200 | — | — |
| 2000-09-25 | $51.69 | $98.17 | 692,600 | — | — |
| 2000-09-22 | $52.19 | $99.12 | 625,400 | — | — |
| 2000-09-21 | $50.19 | $95.32 | 565,600 | — | — |
| 2000-09-20 | $51.06 | $96.99 | 543,700 | — | — |
| 2000-09-19 | $51.88 | $98.53 | 715,700 | — | — |
| 2000-09-18 | $49.94 | $94.85 | 938,100 | — | — |
| 2000-09-15 | $52.25 | $99.24 | 856,500 | — | — |
| 2000-09-14 | $53.81 | $102.21 | 464,500 | — | — |
| 2000-09-13 | $53.44 | $101.50 | 700,000 | — | — |
| 2000-09-12 | $54.56 | $103.63 | 1,266,300 | — | — |
| 2000-09-11 | $56.13 | $106.60 | 715,600 | — | — |
| 2000-09-08 | $55.00 | $104.46 | 919,600 | — | — |
| 2000-09-07 | $52.88 | $100.43 | 605,900 | — | — |
| 2000-09-06 | $53.00 | $100.67 | 1,214,900 | — | — |
| 2000-09-05 | $51.00 | $96.87 | 1,290,000 | — | — |
| 2000-09-01 | $51.88 | $98.53 | 1,219,900 | — | — |
| 2000-08-31 | $54.02 | $102.59 | 1,635,000 | — | — |
| 2000-08-30 | $52.13 | $99.00 | 3,347,300 | — | — |
| 2000-08-29 | $47.31 | $89.86 | 654,900 | — | — |
| 2000-08-28 | $46.50 | $88.32 | 525,100 | — | — |
| 2000-08-25 | $46.75 | $88.79 | 349,200 | — | — |
| 2000-08-24 | $47.94 | $91.05 | 532,100 | — | — |
| 2000-08-23 | $49.06 | $93.19 | 718,600 | — | — |
| 2000-08-22 | $49.19 | $93.42 | 686,000 | — | — |
| 2000-08-21 | $48.56 | $92.24 | 381,300 | — | — |
| 2000-08-18 | $48.63 | $92.36 | 476,500 | — | — |
| 2000-08-17 | $48.88 | $92.83 | 694,500 | — | — |
| 2000-08-16 | $46.94 | $89.15 | 574,400 | — | — |
| 2000-08-15 | $48.00 | $91.17 | 699,600 | — | — |
| 2000-08-14 | $48.44 | $92.00 | 668,500 | — | — |
| 2000-08-11 | $47.94 | $91.05 | 755,200 | — | — |
| 2000-08-10 | $45.50 | $86.42 | 483,900 | — | — |
| 2000-08-09 | $45.81 | $87.01 | 1,138,700 | — | — |
| 2000-08-08 | $46.06 | $87.49 | 696,900 | — | — |
| 2000-08-07 | $46.00 | $87.37 | 697,500 | — | — |
| 2000-08-04 | $45.75 | $86.90 | 586,700 | — | — |
| 2000-08-03 | $44.81 | $85.11 | 374,100 | — | — |
| 2000-08-02 | $44.44 | $84.40 | 441,300 | — | — |
| 2000-08-01 | $44.38 | $84.28 | 557,500 | — | — |
| 2000-07-31 | $43.63 | $82.86 | 595,000 | — | — |
| 2000-07-28 | $44.75 | $85.00 | 606,300 | — | — |
| 2000-07-27 | $45.56 | $86.54 | 871,500 | — | — |
| 2000-07-26 | $44.94 | $85.35 | 1,535,600 | — | — |
| 2000-07-25 | $45.31 | $86.06 | 741,400 | — | — |
| 2000-07-24 | $43.56 | $82.74 | 726,800 | — | — |
| 2000-07-21 | $43.31 | $82.27 | 1,213,400 | — | — |
| 2000-07-20 | $45.00 | $85.47 | 1,190,800 | — | — |
| 2000-07-19 | $42.69 | $81.08 | 580,900 | — | — |
| 2000-07-18 | $42.38 | $80.49 | 827,300 | — | — |
| 2000-07-17 | $42.28 | $80.31 | 825,200 | — | — |
| 2000-07-14 | $43.31 | $82.27 | 677,700 | — | — |
| 2000-07-13 | $42.50 | $80.72 | 1,476,100 | — | — |
| 2000-07-12 | $43.38 | $82.38 | 1,540,300 | — | — |
| 2000-07-11 | $41.50 | $78.82 | 1,046,200 | — | — |
| 2000-07-10 | $39.88 | $75.74 | 1,202,400 | — | — |
| 2000-07-07 | $41.00 | $77.87 | 1,549,300 | — | — |
| 2000-07-06 | $38.00 | $72.18 | 574,800 | — | — |
| 2000-07-05 | $37.19 | $70.08 | 408,000 | — | — |
| 2000-07-03 | $36.94 | $69.61 | 241,700 | — | — |
| 2000-06-30 | $36.13 | $68.08 | 986,600 | — | — |
| 2000-06-29 | $36.38 | $68.55 | 1,116,400 | — | — |
| 2000-06-28 | $36.72 | $69.20 | 1,293,600 | — | — |
| 2000-06-27 | $38.25 | $72.08 | 632,700 | — | — |
| 2000-06-26 | $38.06 | $71.73 | 405,500 | — | — |
| 2000-06-23 | $38.44 | $72.44 | 710,900 | — | — |
| 2000-06-22 | $36.56 | $68.90 | 507,600 | — | — |
| 2000-06-21 | $36.25 | $68.31 | 524,800 | — | — |
| 2000-06-20 | $35.56 | $67.02 | 738,800 | — | — |
| 2000-06-19 | $37.19 | $70.08 | 544,400 | — | — |
| 2000-06-16 | $36.44 | $68.67 | 569,900 | — | — |
| 2000-06-15 | $38.00 | $71.61 | 472,300 | — | — |
| 2000-06-14 | $39.06 | $73.61 | 423,400 | — | — |
| 2000-06-13 | $38.94 | $73.38 | 350,000 | — | — |
| 2000-06-12 | $38.06 | $71.73 | 209,400 | — | — |
| 2000-06-09 | $38.06 | $71.73 | 356,600 | — | — |
| 2000-06-08 | $38.38 | $72.32 | 516,100 | — | — |
| 2000-06-07 | $39.44 | $74.32 | 536,600 | — | — |
| 2000-06-06 | $37.58 | $70.82 | 636,600 | — | — |
| 2000-06-05 | $37.94 | $71.49 | 452,500 | — | — |
| 2000-06-02 | $39.00 | $73.50 | 520,300 | — | — |
| 2000-06-01 | $39.63 | $74.67 | 431,400 | — | — |
| 2000-05-31 | $38.75 | $73.03 | 578,500 | — | — |
| 2000-05-30 | $38.38 | $72.32 | 500,900 | — | — |
| 2000-05-26 | $37.69 | $71.02 | 582,800 | — | — |
| 2000-05-25 | $37.81 | $71.26 | 925,500 | — | — |
| 2000-05-24 | $37.81 | $71.26 | 1,030,800 | — | — |
| 2000-05-23 | $36.38 | $68.55 | 571,300 | — | — |
| 2000-05-22 | $35.25 | $66.43 | 540,600 | — | — |
| 2000-05-19 | $34.00 | $64.07 | 975,600 | — | — |
| 2000-05-18 | $35.25 | $66.43 | 651,300 | — | — |
| 2000-05-17 | $35.19 | $66.31 | 293,600 | — | — |
| 2000-05-16 | $35.56 | $67.02 | 447,100 | — | — |
| 2000-05-15 | $36.38 | $68.55 | 833,100 | — | — |
| 2000-05-12 | $35.25 | $66.43 | 534,800 | — | — |
| 2000-05-11 | $33.88 | $63.84 | 521,600 | — | — |
| 2000-05-10 | $33.75 | $63.60 | 349,400 | — | — |
| 2000-05-09 | $33.44 | $63.01 | 841,900 | — | — |
| 2000-05-08 | $33.38 | $62.90 | 941,500 | — | — |
| 2000-05-05 | $33.50 | $63.13 | 448,000 | — | — |
| 2000-05-04 | $33.13 | $62.43 | 483,300 | — | — |
| 2000-05-03 | $32.94 | $62.07 | 734,000 | — | — |
| 2000-05-02 | $35.13 | $66.19 | 817,000 | — | — |
| 2000-05-01 | $34.94 | $65.84 | 1,297,100 | — | — |
| 2000-04-28 | $34.81 | $65.61 | 1,582,500 | — | — |
| 2000-04-27 | $31.00 | $58.42 | 864,300 | — | — |
| 2000-04-26 | $31.81 | $59.95 | 761,500 | — | — |
| 2000-04-25 | $33.44 | $63.01 | 937,100 | — | — |
| 2000-04-24 | $34.56 | $65.13 | 645,600 | — | — |
| 2000-04-20 | $33.25 | $62.66 | 475,100 | — | — |
| 2000-04-19 | $32.19 | $60.66 | 731,000 | — | — |
| 2000-04-18 | $31.81 | $59.95 | 461,900 | — | — |
| 2000-04-17 | $31.44 | $59.25 | 503,400 | — | — |
| 2000-04-14 | $31.44 | $59.25 | 608,900 | — | — |
| 2000-04-13 | $34.69 | $65.37 | 1,298,500 | — | — |
| 2000-04-12 | $32.88 | $61.95 | 660,500 | — | — |
| 2000-04-11 | $31.69 | $59.72 | 547,200 | — | — |
| 2000-04-10 | $30.94 | $58.30 | 1,065,200 | — | — |
| 2000-04-07 | $30.81 | $58.07 | 520,800 | — | — |
| 2000-04-06 | $31.44 | $59.25 | 802,500 | — | — |
| 2000-04-05 | $32.88 | $61.41 | 953,300 | — | — |
| 2000-04-04 | $33.13 | $61.87 | 1,257,400 | — | — |
| 2000-04-03 | $33.06 | $61.76 | 838,000 | — | — |
| 2000-03-31 | $33.50 | $62.58 | 1,436,400 | — | — |
| 2000-03-30 | $35.00 | $65.38 | 1,344,000 | — | — |
| 2000-03-29 | $31.31 | $58.49 | 816,500 | — | — |
| 2000-03-28 | $30.19 | $56.39 | 1,092,600 | — | — |
| 2000-03-27 | $30.50 | $56.97 | 855,800 | — | — |
| 2000-03-24 | $32.06 | $59.89 | 1,343,000 | — | — |
| 2000-03-23 | $31.13 | $58.14 | 947,200 | — | — |
| 2000-03-22 | $29.13 | $54.40 | 798,400 | — | — |
| 2000-03-21 | $29.31 | $54.75 | 939,900 | — | — |
| 2000-03-20 | $28.25 | $52.77 | 846,900 | — | — |
| 2000-03-17 | $28.00 | $52.30 | 1,251,200 | — | — |
| 2000-03-16 | $28.25 | $52.77 | 2,460,500 | — | — |
| 2000-03-15 | $25.06 | $46.81 | 1,759,600 | — | — |
| 2000-03-14 | $23.19 | $43.31 | 1,081,200 | — | — |
| 2000-03-13 | $24.25 | $45.30 | 625,000 | — | — |
| 2000-03-10 | $25.06 | $46.81 | 545,400 | — | — |
| 2000-03-09 | $25.00 | $46.70 | 818,500 | — | — |
| 2000-03-08 | $24.19 | $45.18 | 859,600 | — | — |
| 2000-03-07 | $24.56 | $45.88 | 944,400 | — | — |
| 2000-03-06 | $26.50 | $49.50 | 790,100 | — | — |
| 2000-03-03 | $27.06 | $50.55 | 899,800 | — | — |
| 2000-03-02 | $27.13 | $50.67 | 3,139,500 | — | — |
| 2000-03-01 | $28.50 | $53.24 | 774,200 | — | — |
| 2000-02-29 | $27.63 | $51.60 | 532,800 | — | — |
| 2000-02-28 | $28.25 | $52.77 | 1,265,700 | — | — |
| 2000-02-25 | $28.38 | $53.00 | 1,324,600 | — | — |
| 2000-02-24 | $29.56 | $55.22 | 853,200 | — | — |
| 2000-02-23 | $29.69 | $55.45 | 721,600 | — | — |
| 2000-02-22 | $29.75 | $55.57 | 834,700 | — | — |
| 2000-02-18 | $30.38 | $56.74 | 537,500 | — | — |
| 2000-02-17 | $30.94 | $57.79 | 489,700 | — | — |
| 2000-02-16 | $31.50 | $58.84 | 551,900 | — | — |
| 2000-02-15 | $32.63 | $60.94 | 503,500 | — | — |
| 2000-02-14 | $32.25 | $60.24 | 355,100 | — | — |
| 2000-02-11 | $32.25 | $60.24 | 387,900 | — | — |
| 2000-02-10 | $33.06 | $61.76 | 483,800 | — | — |
| 2000-02-09 | $33.56 | $62.69 | 511,100 | — | — |
| 2000-02-08 | $35.25 | $65.84 | 776,800 | — | — |
| 2000-02-07 | $34.25 | $63.98 | 1,175,400 | — | — |
| 2000-02-04 | $36.19 | $67.60 | 592,000 | — | — |
| 2000-02-03 | $37.50 | $70.05 | 610,800 | — | — |
| 2000-02-02 | $38.44 | $71.80 | 911,400 | — | — |
| 2000-02-01 | $37.69 | $70.40 | 964,500 | — | — |
| 2000-01-31 | $36.94 | $69.00 | 347,100 | — | — |
| 2000-01-28 | $35.81 | $66.89 | 607,200 | — | — |
| 2000-01-27 | $36.06 | $67.36 | 586,400 | — | — |
| 2000-01-26 | $36.25 | $67.71 | 504,900 | — | — |
| 2000-01-25 | $35.88 | $67.01 | 1,016,700 | — | — |
| 2000-01-24 | $34.94 | $65.26 | 710,600 | — | — |
| 2000-01-21 | $35.81 | $66.89 | 999,500 | — | — |
| 2000-01-20 | $34.75 | $64.91 | 702,600 | — | — |
| 2000-01-19 | $36.63 | $68.41 | 603,200 | — | — |
| 2000-01-18 | $37.94 | $70.86 | 335,500 | — | — |
| 2000-01-14 | $38.88 | $72.62 | 470,600 | — | — |
| 2000-01-13 | $39.50 | $73.78 | 786,600 | — | — |
| 2000-01-12 | $37.25 | $69.58 | 794,700 | — | — |
| 2000-01-11 | $37.44 | $69.93 | 330,800 | — | — |
| 2000-01-10 | $38.00 | $70.98 | 624,700 | — | — |
| 2000-01-07 | $37.94 | $70.86 | 279,700 | — | — |
| 2000-01-06 | $37.00 | $69.11 | 518,400 | — | — |
| 2000-01-05 | $36.63 | $67.87 | 520,000 | — | — |
| 2000-01-04 | $37.94 | $70.30 | 729,300 | — | — |
| 2000-01-03 | $39.06 | $72.39 | 512,000 | — | — |