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 | $35.75 | $43.81 | 536,300 | — | — |
| 2000-12-28 | $35.50 | $43.51 | 525,600 | — | — |
| 2000-12-27 | $35.13 | $43.05 | 377,100 | — | — |
| 2000-12-26 | $34.50 | $42.28 | 426,200 | — | — |
| 2000-12-22 | $34.19 | $41.90 | 312,400 | — | — |
| 2000-12-21 | $33.75 | $41.36 | 706,300 | — | — |
| 2000-12-20 | $33.44 | $40.98 | 725,500 | — | — |
| 2000-12-19 | $34.56 | $42.36 | 497,700 | — | — |
| 2000-12-18 | $36.00 | $44.12 | 263,000 | — | — |
| 2000-12-15 | $36.69 | $44.96 | 560,400 | — | — |
| 2000-12-14 | $37.06 | $45.42 | 341,400 | — | — |
| 2000-12-13 | $36.94 | $45.27 | 333,200 | — | — |
| 2000-12-12 | $36.94 | $45.27 | 407,800 | — | — |
| 2000-12-11 | $36.50 | $44.73 | 252,400 | — | — |
| 2000-12-08 | $36.44 | $44.66 | 209,300 | — | — |
| 2000-12-07 | $36.88 | $45.19 | 301,000 | — | — |
| 2000-12-06 | $36.69 | $44.96 | 264,900 | — | — |
| 2000-12-05 | $36.06 | $44.20 | 312,800 | — | — |
| 2000-12-04 | $35.44 | $43.43 | 372,000 | — | — |
| 2000-12-01 | $35.13 | $43.05 | 444,500 | — | — |
| 2000-11-30 | $35.19 | $43.12 | 457,000 | — | — |
| 2000-11-29 | $35.63 | $43.66 | 403,200 | — | — |
| 2000-11-28 | $35.06 | $42.91 | 444,000 | — | — |
| 2000-11-27 | $35.75 | $43.75 | 481,700 | — | — |
| 2000-11-24 | $34.75 | $42.53 | 232,200 | — | — |
| 2000-11-22 | $34.44 | $42.15 | 581,400 | — | — |
| 2000-11-21 | $35.19 | $43.06 | 234,500 | — | — |
| 2000-11-20 | $35.13 | $42.99 | 174,900 | — | — |
| 2000-11-17 | $35.69 | $43.68 | 449,600 | — | — |
| 2000-11-16 | $36.56 | $44.75 | 450,300 | — | — |
| 2000-11-15 | $36.44 | $44.59 | 260,900 | — | — |
| 2000-11-14 | $36.44 | $44.59 | 305,000 | — | — |
| 2000-11-13 | $36.63 | $44.82 | 289,000 | — | — |
| 2000-11-10 | $35.63 | $43.60 | 460,100 | — | — |
| 2000-11-09 | $35.94 | $43.98 | 289,000 | — | — |
| 2000-11-08 | $36.44 | $44.59 | 320,100 | — | — |
| 2000-11-07 | $36.25 | $44.37 | 443,300 | — | — |
| 2000-11-06 | $36.69 | $44.90 | 402,500 | — | — |
| 2000-11-03 | $37.13 | $45.44 | 498,100 | — | — |
| 2000-11-02 | $36.00 | $44.06 | 590,300 | — | — |
| 2000-11-01 | $37.19 | $45.51 | 800,400 | — | — |
| 2000-10-31 | $38.50 | $47.12 | 664,800 | — | — |
| 2000-10-30 | $35.69 | $43.68 | 836,200 | — | — |
| 2000-10-27 | $34.06 | $41.69 | 818,200 | — | — |
| 2000-10-26 | $31.31 | $38.32 | 396,600 | — | — |
| 2000-10-25 | $31.38 | $38.40 | 429,800 | — | — |
| 2000-10-24 | $33.81 | $41.38 | 524,100 | — | — |
| 2000-10-23 | $32.13 | $39.32 | 358,600 | — | — |
| 2000-10-20 | $31.94 | $39.09 | 317,900 | — | — |
| 2000-10-19 | $31.81 | $38.93 | 317,300 | — | — |
| 2000-10-18 | $30.63 | $37.48 | 387,700 | — | — |
| 2000-10-17 | $30.50 | $37.33 | 457,000 | — | — |
| 2000-10-16 | $31.50 | $38.55 | 675,900 | — | — |
| 2000-10-13 | $31.38 | $38.40 | 498,300 | — | — |
| 2000-10-12 | $29.81 | $36.49 | 405,200 | — | — |
| 2000-10-11 | $30.88 | $37.79 | 749,800 | — | — |
| 2000-10-10 | $31.94 | $39.09 | 482,300 | — | — |
| 2000-10-09 | $32.38 | $39.62 | 311,300 | — | — |
| 2000-10-06 | $33.00 | $40.39 | 682,200 | — | — |
| 2000-10-05 | $32.44 | $39.70 | 1,440,600 | — | — |
| 2000-10-04 | $30.69 | $37.56 | 842,900 | — | — |
| 2000-10-03 | $28.69 | $35.11 | 666,200 | — | — |
| 2000-10-02 | $27.06 | $33.12 | 625,300 | — | — |
| 2000-09-29 | $27.25 | $33.35 | 314,200 | — | — |
| 2000-09-28 | $27.75 | $33.96 | 558,100 | — | — |
| 2000-09-27 | $26.50 | $32.43 | 240,300 | — | — |
| 2000-09-26 | $26.38 | $32.28 | 442,000 | — | — |
| 2000-09-25 | $26.88 | $32.89 | 448,000 | — | — |
| 2000-09-22 | $26.31 | $32.20 | 442,400 | — | — |
| 2000-09-21 | $25.94 | $31.74 | 608,600 | — | — |
| 2000-09-20 | $25.63 | $31.36 | 953,000 | — | — |
| 2000-09-19 | $27.06 | $33.12 | 942,300 | — | — |
| 2000-09-18 | $27.13 | $33.20 | 566,700 | — | — |
| 2000-09-15 | $27.63 | $33.81 | 452,100 | — | — |
| 2000-09-14 | $27.94 | $34.19 | 299,500 | — | — |
| 2000-09-13 | $28.69 | $35.11 | 562,800 | — | — |
| 2000-09-12 | $29.31 | $35.87 | 323,100 | — | — |
| 2000-09-11 | $28.94 | $35.42 | 265,700 | — | — |
| 2000-09-08 | $28.50 | $34.88 | 396,800 | — | — |
| 2000-09-07 | $28.25 | $34.57 | 419,300 | — | — |
| 2000-09-06 | $28.06 | $34.34 | 377,900 | — | — |
| 2000-09-05 | $29.00 | $35.49 | 356,500 | — | — |
| 2000-09-01 | $29.63 | $36.26 | 365,200 | — | — |
| 2000-08-31 | $28.81 | $35.26 | 600,500 | — | — |
| 2000-08-30 | $28.44 | $34.80 | 195,800 | — | — |
| 2000-08-29 | $28.69 | $35.05 | 183,400 | — | — |
| 2000-08-28 | $28.69 | $35.05 | 288,200 | — | — |
| 2000-08-25 | $29.00 | $35.43 | 555,400 | — | — |
| 2000-08-24 | $28.25 | $34.52 | 248,300 | — | — |
| 2000-08-23 | $28.38 | $34.67 | 371,600 | — | — |
| 2000-08-22 | $28.75 | $35.13 | 348,400 | — | — |
| 2000-08-21 | $29.13 | $35.59 | 462,300 | — | — |
| 2000-08-18 | $29.38 | $35.89 | 288,500 | — | — |
| 2000-08-17 | $29.38 | $35.89 | 323,700 | — | — |
| 2000-08-16 | $29.88 | $36.50 | 229,500 | — | — |
| 2000-08-15 | $30.63 | $37.42 | 405,600 | — | — |
| 2000-08-14 | $29.88 | $36.50 | 599,300 | — | — |
| 2000-08-11 | $30.06 | $36.73 | 367,600 | — | — |
| 2000-08-10 | $30.13 | $36.81 | 313,700 | — | — |
| 2000-08-09 | $29.19 | $35.66 | 398,500 | — | — |
| 2000-08-08 | $29.56 | $36.12 | 300,900 | — | — |
| 2000-08-07 | $30.63 | $37.42 | 474,300 | — | — |
| 2000-08-04 | $30.94 | $37.80 | 343,600 | — | — |
| 2000-08-03 | $30.38 | $37.11 | 468,200 | — | — |
| 2000-08-02 | $30.94 | $37.80 | 761,200 | — | — |
| 2000-08-01 | $29.81 | $36.43 | 403,800 | — | — |
| 2000-07-31 | $29.31 | $35.81 | 481,900 | — | — |
| 2000-07-28 | $28.81 | $35.20 | 581,000 | — | — |
| 2000-07-27 | $28.75 | $35.13 | 543,400 | — | — |
| 2000-07-26 | $29.44 | $35.97 | 937,500 | — | — |
| 2000-07-25 | $29.44 | $35.97 | 478,900 | — | — |
| 2000-07-24 | $29.19 | $35.66 | 331,500 | — | — |
| 2000-07-21 | $29.00 | $35.43 | 592,400 | — | — |
| 2000-07-20 | $30.31 | $37.04 | 552,600 | — | — |
| 2000-07-19 | $29.69 | $36.27 | 238,200 | — | — |
| 2000-07-18 | $30.06 | $36.73 | 312,700 | — | — |
| 2000-07-17 | $29.53 | $36.08 | 265,600 | — | — |
| 2000-07-14 | $30.06 | $36.73 | 282,200 | — | — |
| 2000-07-13 | $29.88 | $36.50 | 259,100 | — | — |
| 2000-07-12 | $29.88 | $36.50 | 345,700 | — | — |
| 2000-07-11 | $29.44 | $35.97 | 458,000 | — | — |
| 2000-07-10 | $29.25 | $35.74 | 849,800 | — | — |
| 2000-07-07 | $29.56 | $36.12 | 579,200 | — | — |
| 2000-07-06 | $29.06 | $35.51 | 511,200 | — | — |
| 2000-07-05 | $29.94 | $36.58 | 575,800 | — | — |
| 2000-07-03 | $29.88 | $36.50 | 293,300 | — | — |
| 2000-06-30 | $28.75 | $35.13 | 905,600 | — | — |
| 2000-06-29 | $29.81 | $36.43 | 760,500 | — | — |
| 2000-06-28 | $30.34 | $37.07 | 490,300 | — | — |
| 2000-06-27 | $30.69 | $37.49 | 370,000 | — | — |
| 2000-06-26 | $30.75 | $37.57 | 272,100 | — | — |
| 2000-06-23 | $30.88 | $37.72 | 352,100 | — | — |
| 2000-06-22 | $31.75 | $38.79 | 640,700 | — | — |
| 2000-06-21 | $31.63 | $38.64 | 498,900 | — | — |
| 2000-06-20 | $31.19 | $38.11 | 616,900 | — | — |
| 2000-06-19 | $31.81 | $38.87 | 988,900 | — | — |
| 2000-06-16 | $30.28 | $37.00 | 447,100 | — | — |
| 2000-06-15 | $30.31 | $37.04 | 357,700 | — | — |
| 2000-06-14 | $30.06 | $36.73 | 254,800 | — | — |
| 2000-06-13 | $30.06 | $36.73 | 350,600 | — | — |
| 2000-06-12 | $29.63 | $36.20 | 443,300 | — | — |
| 2000-06-09 | $30.94 | $37.80 | 1,472,000 | — | — |
| 2000-06-08 | $28.00 | $34.21 | 789,700 | — | — |
| 2000-06-07 | $28.19 | $34.44 | 1,027,900 | — | — |
| 2000-06-06 | $28.94 | $35.36 | 523,400 | — | — |
| 2000-06-05 | $28.88 | $35.28 | 474,500 | — | — |
| 2000-06-02 | $29.38 | $35.89 | 913,700 | — | — |
| 2000-06-01 | $28.25 | $34.52 | 587,500 | — | — |
| 2000-05-31 | $27.00 | $32.99 | 421,900 | — | — |
| 2000-05-30 | $27.56 | $33.62 | 523,500 | — | — |
| 2000-05-26 | $26.31 | $32.09 | 394,300 | — | — |
| 2000-05-25 | $26.56 | $32.40 | 1,831,300 | — | — |
| 2000-05-24 | $26.75 | $32.63 | 851,200 | — | — |
| 2000-05-23 | $27.38 | $33.39 | 599,100 | — | — |
| 2000-05-22 | $27.06 | $33.01 | 360,400 | — | — |
| 2000-05-19 | $27.94 | $34.08 | 1,155,000 | — | — |
| 2000-05-18 | $28.88 | $35.22 | 1,248,900 | — | — |
| 2000-05-17 | $28.63 | $34.91 | 1,022,100 | — | — |
| 2000-05-16 | $28.06 | $34.23 | 1,056,400 | — | — |
| 2000-05-15 | $28.06 | $34.23 | 655,900 | — | — |
| 2000-05-12 | $27.19 | $33.16 | 1,049,700 | — | — |
| 2000-05-11 | $26.50 | $32.32 | 1,269,500 | — | — |
| 2000-05-10 | $25.56 | $31.18 | 830,300 | — | — |
| 2000-05-09 | $25.81 | $31.48 | 1,324,300 | — | — |
| 2000-05-08 | $25.56 | $31.18 | 1,387,900 | — | — |
| 2000-05-05 | $25.69 | $31.33 | 976,300 | — | — |
| 2000-05-04 | $25.56 | $31.18 | 1,039,600 | — | — |
| 2000-05-03 | $25.38 | $30.95 | 1,344,700 | — | — |
| 2000-05-02 | $24.81 | $30.26 | 2,866,900 | — | — |
| 2000-05-01 | $26.38 | $32.17 | 3,502,400 | — | — |
| 2000-04-28 | $24.50 | $29.88 | 5,585,300 | — | — |
| 2000-04-27 | $29.25 | $35.68 | 4,977,000 | — | — |
| 2000-04-26 | $33.56 | $40.94 | 528,900 | — | — |
| 2000-04-25 | $34.25 | $41.77 | 548,100 | — | — |
| 2000-04-24 | $33.63 | $41.01 | 477,800 | — | — |
| 2000-04-20 | $33.75 | $41.16 | 744,200 | — | — |
| 2000-04-19 | $34.50 | $42.08 | 553,700 | — | — |
| 2000-04-18 | $35.50 | $43.30 | 768,700 | — | — |
| 2000-04-17 | $34.56 | $42.16 | 810,200 | — | — |
| 2000-04-14 | $36.00 | $43.91 | 845,800 | — | — |
| 2000-04-13 | $38.06 | $46.42 | 394,000 | — | — |
| 2000-04-12 | $39.00 | $47.57 | 386,300 | — | — |
| 2000-04-11 | $40.00 | $48.79 | 621,000 | — | — |
| 2000-04-10 | $39.50 | $48.18 | 642,600 | — | — |
| 2000-04-07 | $39.69 | $48.41 | 594,200 | — | — |
| 2000-04-06 | $39.88 | $48.64 | 826,500 | — | — |
| 2000-04-05 | $39.63 | $48.33 | 893,000 | — | — |
| 2000-04-04 | $38.38 | $46.81 | 543,800 | — | — |
| 2000-04-03 | $37.44 | $45.66 | 432,700 | — | — |
| 2000-03-31 | $37.13 | $45.28 | 502,600 | — | — |
| 2000-03-30 | $37.00 | $45.13 | 485,200 | — | — |
| 2000-03-29 | $37.25 | $45.43 | 406,900 | — | — |
| 2000-03-28 | $36.50 | $44.52 | 676,000 | — | — |
| 2000-03-27 | $37.13 | $45.28 | 408,900 | — | — |
| 2000-03-24 | $36.19 | $44.14 | 779,800 | — | — |
| 2000-03-23 | $36.13 | $44.06 | 505,900 | — | — |
| 2000-03-22 | $35.88 | $43.76 | 521,100 | — | — |
| 2000-03-21 | $37.31 | $45.51 | 670,500 | — | — |
| 2000-03-20 | $36.50 | $44.52 | 606,600 | — | — |
| 2000-03-17 | $36.50 | $44.52 | 1,042,900 | — | — |
| 2000-03-16 | $33.00 | $40.25 | 822,700 | — | — |
| 2000-03-15 | $33.88 | $41.32 | 432,500 | — | — |
| 2000-03-14 | $34.69 | $42.31 | 750,300 | — | — |
| 2000-03-13 | $34.13 | $41.62 | 520,700 | — | — |
| 2000-03-10 | $33.31 | $40.63 | 736,100 | — | — |
| 2000-03-09 | $33.00 | $40.25 | 480,600 | — | — |
| 2000-03-08 | $33.25 | $40.55 | 479,600 | — | — |
| 2000-03-07 | $32.50 | $39.64 | 622,600 | — | — |
| 2000-03-06 | $33.94 | $41.39 | 534,300 | — | — |
| 2000-03-03 | $35.19 | $42.92 | 652,200 | — | — |
| 2000-03-02 | $34.00 | $41.41 | 1,176,500 | — | — |
| 2000-03-01 | $34.44 | $41.94 | 914,100 | — | — |
| 2000-02-29 | $33.63 | $40.95 | 421,000 | — | — |
| 2000-02-28 | $33.44 | $40.73 | 551,500 | — | — |
| 2000-02-25 | $33.69 | $41.03 | 440,600 | — | — |
| 2000-02-24 | $33.81 | $41.18 | 783,500 | — | — |
| 2000-02-23 | $34.94 | $42.55 | 305,300 | — | — |
| 2000-02-22 | $35.38 | $43.09 | 753,500 | — | — |
| 2000-02-18 | $34.63 | $42.17 | 558,600 | — | — |
| 2000-02-17 | $36.31 | $44.23 | 453,200 | — | — |
| 2000-02-16 | $36.88 | $44.91 | 583,800 | — | — |
| 2000-02-15 | $37.00 | $45.06 | 668,500 | — | — |
| 2000-02-14 | $38.06 | $46.36 | 402,600 | — | — |
| 2000-02-11 | $37.88 | $46.13 | 435,200 | — | — |
| 2000-02-10 | $37.88 | $46.13 | 582,700 | — | — |
| 2000-02-09 | $38.31 | $46.66 | 729,000 | — | — |
| 2000-02-08 | $39.06 | $47.58 | 776,100 | — | — |
| 2000-02-07 | $38.69 | $47.12 | 701,500 | — | — |
| 2000-02-04 | $39.06 | $47.58 | 542,200 | — | — |
| 2000-02-03 | $39.69 | $48.34 | 1,060,700 | — | — |
| 2000-02-02 | $39.56 | $48.19 | 1,488,100 | — | — |
| 2000-02-01 | $38.63 | $47.04 | 1,081,600 | — | — |
| 2000-01-31 | $38.63 | $47.04 | 2,163,900 | — | — |
| 2000-01-28 | $37.69 | $45.90 | 1,496,900 | — | — |
| 2000-01-27 | $39.94 | $48.64 | 914,800 | — | — |
| 2000-01-26 | $41.81 | $50.93 | 539,800 | — | — |
| 2000-01-25 | $41.88 | $51.00 | 369,300 | — | — |
| 2000-01-24 | $42.94 | $52.30 | 373,600 | — | — |
| 2000-01-21 | $43.63 | $53.13 | 563,000 | — | — |
| 2000-01-20 | $43.75 | $53.29 | 359,100 | — | — |
| 2000-01-19 | $44.19 | $53.82 | 505,100 | — | — |
| 2000-01-18 | $45.38 | $55.27 | 493,200 | — | — |
| 2000-01-14 | $44.63 | $54.35 | 267,200 | — | — |
| 2000-01-13 | $44.25 | $53.89 | 334,500 | — | — |
| 2000-01-12 | $44.19 | $53.82 | 339,600 | — | — |
| 2000-01-11 | $43.81 | $53.36 | 515,800 | — | — |
| 2000-01-10 | $44.13 | $53.74 | 501,900 | — | — |
| 2000-01-07 | $42.88 | $52.22 | 706,400 | — | — |
| 2000-01-06 | $43.25 | $52.68 | 479,400 | — | — |
| 2000-01-05 | $43.75 | $53.29 | 509,800 | — | — |
| 2000-01-04 | $43.44 | $52.91 | 479,400 | — | — |
| 2000-01-03 | $45.25 | $55.11 | 298,800 | — | — |