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
- 1993-10-22 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 | $52.41 | $104.61 | 7,483 | — | — |
| 2000-12-28 | $52.41 | $104.61 | 4,756 | — | — |
| 2000-12-27 | $52.13 | $104.06 | 3,494 | — | — |
| 2000-12-26 | $51.58 | $102.95 | 1,623 | — | — |
| 2000-12-22 | $51.58 | $102.95 | 3,358 | — | — |
| 2000-12-21 | $51.58 | $102.95 | 5,680 | — | — |
| 2000-12-20 | $51.58 | $102.95 | 3,313 | — | — |
| 2000-12-19 | $51.02 | $101.84 | 4,823 | — | — |
| 2000-12-18 | $50.75 | $101.29 | 4,823 | — | — |
| 2000-12-15 | $49.64 | $99.08 | 6,829 | — | — |
| 2000-12-14 | $49.91 | $99.63 | 4,643 | — | — |
| 2000-12-13 | $49.64 | $99.08 | 9,083 | — | — |
| 2000-12-12 | $50.75 | $101.29 | 5,454 | — | — |
| 2000-12-11 | $50.47 | $100.74 | 5,815 | — | — |
| 2000-12-08 | $51.02 | $101.84 | 3,696 | — | — |
| 2000-12-07 | $50.47 | $100.74 | 2,186 | — | — |
| 2000-12-06 | $49.91 | $99.63 | 2,276 | — | — |
| 2000-12-05 | $49.64 | $99.08 | 3,741 | — | — |
| 2000-12-04 | $49.36 | $98.52 | 3,291 | — | — |
| 2000-12-01 | $49.64 | $99.08 | 3,358 | — | — |
| 2000-11-30 | $49.91 | $99.63 | 13,862 | — | — |
| 2000-11-29 | $49.36 | $98.52 | 3,133 | — | — |
| 2000-11-28 | $48.80 | $97.41 | 3,426 | — | — |
| 2000-11-27 | $48.80 | $97.41 | 3,764 | — | — |
| 2000-11-24 | $48.53 | $96.86 | 1,195 | — | — |
| 2000-11-22 | $48.53 | $96.86 | 2,209 | — | — |
| 2000-11-21 | $49.08 | $97.97 | 766 | — | — |
| 2000-11-20 | $49.08 | $97.97 | 1,488 | — | — |
| 2000-11-17 | $49.36 | $98.52 | 2,592 | — | — |
| 2000-11-16 | $48.53 | $96.86 | 6,762 | — | — |
| 2000-11-15 | $47.97 | $95.75 | 16,386 | — | — |
| 2000-11-14 | $47.42 | $94.65 | 10,436 | — | — |
| 2000-11-13 | $47.70 | $95.20 | 4,688 | — | — |
| 2000-11-10 | $47.97 | $95.75 | 7,776 | — | — |
| 2000-11-09 | $48.80 | $97.41 | 9,692 | — | — |
| 2000-11-08 | $49.08 | $97.97 | 1,690 | — | — |
| 2000-11-07 | $49.36 | $98.52 | 6,874 | — | — |
| 2000-11-06 | $49.36 | $98.52 | 1,488 | — | — |
| 2000-11-03 | $49.08 | $97.97 | 2,862 | — | — |
| 2000-11-02 | $49.64 | $99.08 | 2,569 | — | — |
| 2000-11-01 | $49.64 | $99.08 | 2,096 | — | — |
| 2000-10-31 | $49.64 | $99.08 | 2,322 | — | — |
| 2000-10-30 | $49.36 | $98.52 | 3,110 | — | — |
| 2000-10-27 | $49.36 | $98.52 | 2,840 | — | — |
| 2000-10-26 | $50.75 | $98.54 | 2,096 | — | — |
| 2000-10-25 | $50.75 | $98.54 | 4,350 | — | — |
| 2000-10-24 | $50.47 | $98.01 | 5,184 | — | — |
| 2000-10-23 | $50.75 | $98.54 | 7,032 | — | — |
| 2000-10-20 | $50.75 | $98.54 | 9,218 | — | — |
| 2000-10-19 | $50.47 | $98.01 | 992 | — | — |
| 2000-10-18 | $50.75 | $98.54 | 3,629 | — | — |
| 2000-10-17 | $51.58 | $100.16 | 13,614 | — | — |
| 2000-10-16 | $50.47 | $98.01 | 2,705 | — | — |
| 2000-10-13 | $51.02 | $99.08 | 1,690 | — | — |
| 2000-10-12 | $49.91 | $96.93 | 2,389 | — | — |
| 2000-10-11 | $51.02 | $99.08 | 5,657 | — | — |
| 2000-10-10 | $49.91 | $96.93 | 1,938 | — | — |
| 2000-10-09 | $49.64 | $96.39 | 2,998 | — | — |
| 2000-10-06 | $48.80 | $94.77 | 4,440 | — | — |
| 2000-10-05 | $49.08 | $95.31 | 5,612 | — | — |
| 2000-10-04 | $49.36 | $95.85 | 2,524 | — | — |
| 2000-10-03 | $49.36 | $95.85 | 4,801 | — | — |
| 2000-10-02 | $49.36 | $95.85 | 5,274 | — | — |
| 2000-09-29 | $49.91 | $96.93 | 4,080 | — | — |
| 2000-09-28 | $51.30 | $99.62 | 4,282 | — | — |
| 2000-09-27 | $50.19 | $97.47 | 2,727 | — | — |
| 2000-09-26 | $49.64 | $96.39 | 2,862 | — | — |
| 2000-09-25 | $49.91 | $96.93 | 2,299 | — | — |
| 2000-09-22 | $49.64 | $96.39 | 5,297 | — | — |
| 2000-09-21 | $50.19 | $97.47 | 6,311 | — | — |
| 2000-09-20 | $49.91 | $96.93 | 2,930 | — | — |
| 2000-09-19 | $50.47 | $98.01 | 2,569 | — | — |
| 2000-09-18 | $49.91 | $96.93 | 2,750 | — | — |
| 2000-09-15 | $50.19 | $97.47 | 3,606 | — | — |
| 2000-09-14 | $51.02 | $99.08 | 10,931 | — | — |
| 2000-09-13 | $51.58 | $100.16 | 4,936 | — | — |
| 2000-09-12 | $50.75 | $98.54 | 5,297 | — | — |
| 2000-09-11 | $50.47 | $98.01 | 1,510 | — | — |
| 2000-09-08 | $49.91 | $96.93 | 5,004 | — | — |
| 2000-09-07 | $51.02 | $99.08 | 5,747 | — | — |
| 2000-09-06 | $49.64 | $96.39 | 1,713 | — | — |
| 2000-09-05 | $49.64 | $96.39 | 4,463 | — | — |
| 2000-09-01 | $49.64 | $96.39 | 1,465 | — | — |
| 2000-08-31 | $50.47 | $98.01 | 1,713 | — | — |
| 2000-08-30 | $50.47 | $98.01 | 2,795 | — | — |
| 2000-08-29 | $51.02 | $99.08 | 7,190 | — | — |
| 2000-08-28 | $51.58 | $100.16 | 2,660 | — | — |
| 2000-08-25 | $50.75 | $98.54 | 2,344 | — | — |
| 2000-08-24 | $49.91 | $96.93 | 2,231 | — | — |
| 2000-08-23 | $49.91 | $96.93 | 2,299 | — | — |
| 2000-08-22 | $51.02 | $99.08 | 2,817 | — | — |
| 2000-08-21 | $51.02 | $99.08 | 4,733 | — | — |
| 2000-08-18 | $51.02 | $99.08 | 3,178 | — | — |
| 2000-08-17 | $51.30 | $99.62 | 2,299 | — | — |
| 2000-08-16 | $50.47 | $98.01 | 4,485 | — | — |
| 2000-08-15 | $51.30 | $99.62 | 6,108 | — | — |
| 2000-08-14 | $51.58 | $100.16 | 2,051 | — | — |
| 2000-08-11 | $51.85 | $100.70 | 2,119 | — | — |
| 2000-08-10 | $51.58 | $100.16 | 6,717 | — | — |
| 2000-08-09 | $51.85 | $100.70 | 2,276 | — | — |
| 2000-08-08 | $52.41 | $101.77 | 3,313 | — | — |
| 2000-08-07 | $52.41 | $101.77 | 2,029 | — | — |
| 2000-08-04 | $52.41 | $101.77 | 1,600 | — | — |
| 2000-08-03 | $51.85 | $100.70 | 2,772 | — | — |
| 2000-08-02 | $52.41 | $101.77 | 2,051 | — | — |
| 2000-08-01 | $52.69 | $102.31 | 2,389 | — | — |
| 2000-07-31 | $52.96 | $102.85 | 3,291 | — | — |
| 2000-07-28 | $50.75 | $98.54 | 5,342 | — | — |
| 2000-07-27 | $52.13 | $101.24 | 4,282 | — | — |
| 2000-07-26 | $53.80 | $101.80 | 902 | — | — |
| 2000-07-25 | $53.80 | $101.80 | 5,139 | — | — |
| 2000-07-24 | $53.24 | $100.75 | 3,944 | — | — |
| 2000-07-21 | $53.24 | $100.75 | 1,781 | — | — |
| 2000-07-20 | $53.24 | $100.75 | 3,584 | — | — |
| 2000-07-19 | $52.96 | $100.22 | 2,660 | — | — |
| 2000-07-18 | $52.96 | $100.22 | 1,690 | — | — |
| 2000-07-17 | $53.52 | $101.27 | 3,178 | — | — |
| 2000-07-14 | $53.80 | $101.80 | 1,668 | — | — |
| 2000-07-13 | $54.35 | $102.85 | 5,928 | — | — |
| 2000-07-12 | $54.07 | $102.32 | 2,772 | — | — |
| 2000-07-11 | $52.69 | $99.70 | 5,116 | — | — |
| 2000-07-10 | $53.52 | $101.27 | 3,967 | — | — |
| 2000-07-07 | $53.24 | $100.75 | 8,655 | — | — |
| 2000-07-06 | $52.13 | $98.65 | 9,376 | — | — |
| 2000-07-05 | $51.85 | $98.12 | 6,491 | — | — |
| 2000-07-03 | $50.47 | $95.50 | 5,207 | — | — |
| 2000-06-30 | $49.71 | $94.06 | 11,878 | — | — |
| 2000-06-29 | $48.80 | $92.35 | 3,809 | — | — |
| 2000-06-28 | $48.80 | $92.35 | 4,057 | — | — |
| 2000-06-27 | $48.53 | $91.83 | 10,278 | — | — |
| 2000-06-26 | $48.53 | $91.83 | 4,553 | — | — |
| 2000-06-23 | $47.97 | $90.78 | 5,387 | — | — |
| 2000-06-22 | $47.97 | $90.78 | 12,509 | — | — |
| 2000-06-21 | $48.25 | $91.30 | 4,553 | — | — |
| 2000-06-20 | $48.53 | $91.83 | 4,147 | — | — |
| 2000-06-19 | $48.80 | $92.35 | 3,584 | — | — |
| 2000-06-16 | $48.53 | $91.83 | 10,683 | — | — |
| 2000-06-15 | $48.53 | $91.83 | 4,350 | — | — |
| 2000-06-14 | $49.64 | $93.93 | 947 | — | — |
| 2000-06-13 | $49.64 | $93.93 | 4,327 | — | — |
| 2000-06-12 | $49.64 | $93.93 | 3,381 | — | — |
| 2000-06-09 | $49.64 | $93.93 | 2,750 | — | — |
| 2000-06-08 | $49.08 | $92.88 | 2,615 | — | — |
| 2000-06-07 | $48.80 | $92.35 | 1,262 | — | — |
| 2000-06-06 | $48.53 | $91.83 | 1,600 | — | — |
| 2000-06-05 | $47.97 | $90.78 | 1,938 | — | — |
| 2000-06-02 | $47.97 | $90.78 | 2,862 | — | — |
| 2000-06-01 | $49.36 | $93.40 | 1,307 | — | — |
| 2000-05-31 | $48.80 | $92.35 | 3,358 | — | — |
| 2000-05-30 | $48.80 | $92.35 | 2,817 | — | — |
| 2000-05-26 | $48.53 | $91.83 | 1,623 | — | — |
| 2000-05-25 | $48.80 | $92.35 | 6,401 | — | — |
| 2000-05-24 | $48.25 | $91.30 | 3,764 | — | — |
| 2000-05-23 | $47.42 | $89.73 | 2,186 | — | — |
| 2000-05-22 | $47.14 | $89.20 | 9,376 | — | — |
| 2000-05-19 | $46.86 | $88.68 | 2,322 | — | — |
| 2000-05-18 | $46.86 | $88.68 | 2,119 | — | — |
| 2000-05-17 | $46.31 | $87.63 | 10,300 | — | — |
| 2000-05-16 | $47.97 | $90.78 | 3,832 | — | — |
| 2000-05-15 | $47.97 | $90.78 | 2,502 | — | — |
| 2000-05-12 | $46.59 | $88.15 | 3,787 | — | — |
| 2000-05-11 | $46.86 | $88.68 | 4,282 | — | — |
| 2000-05-10 | $46.31 | $87.63 | 4,846 | — | — |
| 2000-05-09 | $47.14 | $89.20 | 4,260 | — | — |
| 2000-05-08 | $46.03 | $87.10 | 5,680 | — | — |
| 2000-05-05 | $48.25 | $91.30 | 1,758 | — | — |
| 2000-05-04 | $47.70 | $90.25 | 3,967 | — | — |
| 2000-05-03 | $47.70 | $90.25 | 2,029 | — | — |
| 2000-05-02 | $47.42 | $89.73 | 5,049 | — | — |
| 2000-05-01 | $48.80 | $92.35 | 6,108 | — | — |
| 2000-04-28 | $49.91 | $94.45 | 8,858 | — | — |
| 2000-04-27 | $48.25 | $91.30 | 5,477 | — | — |
| 2000-04-26 | $48.25 | $88.67 | 4,823 | — | — |
| 2000-04-25 | $48.53 | $89.18 | 6,153 | — | — |
| 2000-04-24 | $46.59 | $85.62 | 3,313 | — | — |
| 2000-04-20 | $46.31 | $85.11 | 3,741 | — | — |
| 2000-04-19 | $46.59 | $85.62 | 3,336 | — | — |
| 2000-04-18 | $46.86 | $86.13 | 11,540 | — | — |
| 2000-04-17 | $45.75 | $84.09 | 2,795 | — | — |
| 2000-04-14 | $45.75 | $84.09 | 5,725 | — | — |
| 2000-04-13 | $45.20 | $83.07 | 4,080 | — | — |
| 2000-04-12 | $46.03 | $84.60 | 2,479 | — | — |
| 2000-04-11 | $45.48 | $83.58 | 2,908 | — | — |
| 2000-04-10 | $45.75 | $84.09 | 13,952 | — | — |
| 2000-04-07 | $44.64 | $82.05 | 4,778 | — | — |
| 2000-04-06 | $44.09 | $81.03 | 6,108 | — | — |
| 2000-04-05 | $44.64 | $82.05 | 8,069 | — | — |
| 2000-04-04 | $44.09 | $81.03 | 9,737 | — | — |
| 2000-04-03 | $44.92 | $82.56 | 2,705 | — | — |
| 2000-03-31 | $45.48 | $83.58 | 2,637 | — | — |
| 2000-03-30 | $44.92 | $82.56 | 9,038 | — | — |
| 2000-03-29 | $44.92 | $82.56 | 3,516 | — | — |
| 2000-03-28 | $43.26 | $79.50 | 9,061 | — | — |
| 2000-03-27 | $45.75 | $84.09 | 2,074 | — | — |
| 2000-03-24 | $46.03 | $84.60 | 3,764 | — | — |
| 2000-03-23 | $46.03 | $84.60 | 3,223 | — | — |
| 2000-03-22 | $46.59 | $85.62 | 7,573 | — | — |
| 2000-03-21 | $44.92 | $82.56 | 2,299 | — | — |
| 2000-03-20 | $44.64 | $82.05 | 4,621 | — | — |
| 2000-03-17 | $46.03 | $84.60 | 4,891 | — | — |
| 2000-03-16 | $44.92 | $82.56 | 2,975 | — | — |
| 2000-03-15 | $44.09 | $81.03 | 4,215 | — | — |
| 2000-03-14 | $44.09 | $81.03 | 4,282 | — | — |
| 2000-03-13 | $43.81 | $80.52 | 4,305 | — | — |
| 2000-03-10 | $44.09 | $81.03 | 5,297 | — | — |
| 2000-03-09 | $44.64 | $82.05 | 8,700 | — | — |
| 2000-03-08 | $45.48 | $83.58 | 15,574 | — | — |
| 2000-03-07 | $44.64 | $82.05 | 6,694 | — | — |
| 2000-03-06 | $45.48 | $83.58 | 2,660 | — | — |
| 2000-03-03 | $45.75 | $84.09 | 4,125 | — | — |
| 2000-03-02 | $45.20 | $83.07 | 2,705 | — | — |
| 2000-03-01 | $46.03 | $84.60 | 3,539 | — | — |
| 2000-02-29 | $46.03 | $84.60 | 9,196 | — | — |
| 2000-02-28 | $46.31 | $85.11 | 4,485 | — | — |
| 2000-02-25 | $47.42 | $87.15 | 1,172 | — | — |
| 2000-02-24 | $46.59 | $85.62 | 12,464 | — | — |
| 2000-02-23 | $46.03 | $84.60 | 2,930 | — | — |
| 2000-02-22 | $46.59 | $85.62 | 8,001 | — | — |
| 2000-02-18 | $45.48 | $83.58 | 2,479 | — | — |
| 2000-02-17 | $46.86 | $86.13 | 7,100 | — | — |
| 2000-02-16 | $46.59 | $85.62 | 2,141 | — | — |
| 2000-02-15 | $47.14 | $86.64 | 4,530 | — | — |
| 2000-02-14 | $45.48 | $83.58 | 2,434 | — | — |
| 2000-02-11 | $45.48 | $83.58 | 3,178 | — | — |
| 2000-02-10 | $45.48 | $83.58 | 11,563 | — | — |
| 2000-02-09 | $45.48 | $83.58 | 4,914 | — | — |
| 2000-02-08 | $46.03 | $84.60 | 1,690 | — | — |
| 2000-02-07 | $46.59 | $85.62 | 2,141 | — | — |
| 2000-02-04 | $45.48 | $83.58 | 5,793 | — | — |
| 2000-02-03 | $45.20 | $83.07 | 5,139 | — | — |
| 2000-02-02 | $44.64 | $82.05 | 21,728 | — | — |
| 2000-02-01 | $45.20 | $83.07 | 7,844 | — | — |
| 2000-01-31 | $46.86 | $86.13 | 2,862 | — | — |
| 2000-01-28 | $46.03 | $84.60 | 4,485 | — | — |
| 2000-01-27 | $45.20 | $83.07 | 10,075 | — | — |
| 2000-01-26 | $47.97 | $85.61 | 3,539 | — | — |
| 2000-01-25 | $47.97 | $85.61 | 5,094 | — | — |
| 2000-01-24 | $48.25 | $86.11 | 2,772 | — | — |
| 2000-01-21 | $47.97 | $85.61 | 2,592 | — | — |
| 2000-01-20 | $48.25 | $86.11 | 4,463 | — | — |
| 2000-01-19 | $48.25 | $86.11 | 2,096 | — | — |
| 2000-01-18 | $48.80 | $87.10 | 2,637 | — | — |
| 2000-01-14 | $48.53 | $86.60 | 2,682 | — | — |
| 2000-01-13 | $47.42 | $84.62 | 6,626 | — | — |
| 2000-01-12 | $47.97 | $85.61 | 5,252 | — | — |
| 2000-01-11 | $50.47 | $90.07 | 7,866 | — | — |
| 2000-01-10 | $50.47 | $90.07 | 8,858 | — | — |
| 2000-01-07 | $48.80 | $87.10 | 7,348 | — | — |
| 2000-01-06 | $46.59 | $83.14 | 3,336 | — | — |
| 2000-01-05 | $46.59 | $83.14 | 10,300 | — | — |
| 2000-01-04 | $43.26 | $77.20 | 16,949 | — | — |
| 2000-01-03 | $39.93 | $71.26 | 3,155 | — | — |