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
- 1988-10-05 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 | $38.00 | $40.37 | 301,200 | — | — |
| 2000-12-28 | $36.94 | $39.24 | 103,200 | — | — |
| 2000-12-27 | $36.19 | $38.44 | 182,000 | — | — |
| 2000-12-26 | $35.75 | $37.98 | 80,400 | — | — |
| 2000-12-22 | $35.19 | $37.38 | 282,800 | — | — |
| 2000-12-21 | $35.75 | $37.98 | 375,200 | — | — |
| 2000-12-20 | $33.75 | $35.85 | 200,500 | — | — |
| 2000-12-19 | $35.44 | $37.64 | 291,100 | — | — |
| 2000-12-18 | $34.50 | $36.65 | 178,900 | — | — |
| 2000-12-15 | $32.75 | $34.79 | 317,200 | — | — |
| 2000-12-14 | $35.00 | $37.18 | 119,100 | — | — |
| 2000-12-13 | $35.25 | $37.45 | 193,100 | — | — |
| 2000-12-12 | $35.06 | $37.25 | 149,700 | — | — |
| 2000-12-11 | $36.94 | $39.24 | 310,900 | — | — |
| 2000-12-08 | $38.75 | $41.16 | 452,900 | — | — |
| 2000-12-07 | $35.56 | $37.78 | 252,400 | — | — |
| 2000-12-06 | $33.94 | $36.05 | 253,800 | — | — |
| 2000-12-05 | $34.06 | $36.18 | 136,900 | — | — |
| 2000-12-04 | $33.69 | $35.79 | 239,600 | — | — |
| 2000-12-01 | $33.25 | $35.32 | 144,100 | — | — |
| 2000-11-30 | $32.44 | $34.46 | 144,700 | — | — |
| 2000-11-29 | $32.69 | $34.72 | 198,700 | — | — |
| 2000-11-28 | $31.81 | $33.69 | 177,500 | — | — |
| 2000-11-27 | $32.88 | $34.81 | 181,400 | — | — |
| 2000-11-24 | $32.13 | $34.02 | 54,100 | — | — |
| 2000-11-22 | $32.13 | $34.02 | 124,800 | — | — |
| 2000-11-21 | $32.25 | $34.15 | 264,200 | — | — |
| 2000-11-20 | $32.25 | $34.15 | 93,100 | — | — |
| 2000-11-17 | $32.13 | $34.02 | 128,900 | — | — |
| 2000-11-16 | $31.69 | $33.56 | 325,700 | — | — |
| 2000-11-15 | $33.25 | $35.21 | 86,800 | — | — |
| 2000-11-14 | $32.13 | $34.02 | 153,100 | — | — |
| 2000-11-13 | $32.19 | $34.09 | 121,200 | — | — |
| 2000-11-10 | $32.31 | $34.22 | 187,300 | — | — |
| 2000-11-09 | $32.50 | $34.42 | 446,000 | — | — |
| 2000-11-08 | $34.63 | $36.67 | 172,900 | — | — |
| 2000-11-07 | $34.31 | $36.34 | 126,100 | — | — |
| 2000-11-06 | $34.06 | $36.07 | 148,900 | — | — |
| 2000-11-03 | $33.81 | $35.81 | 185,200 | — | — |
| 2000-11-02 | $34.19 | $36.20 | 288,600 | — | — |
| 2000-11-01 | $32.88 | $34.81 | 334,600 | — | — |
| 2000-10-31 | $34.81 | $36.86 | 950,200 | — | — |
| 2000-10-30 | $29.38 | $31.11 | 219,600 | — | — |
| 2000-10-27 | $28.94 | $30.64 | 305,000 | — | — |
| 2000-10-26 | $29.00 | $30.71 | 366,800 | — | — |
| 2000-10-25 | $28.94 | $30.64 | 403,200 | — | — |
| 2000-10-24 | $30.00 | $31.77 | 272,100 | — | — |
| 2000-10-23 | $29.25 | $30.97 | 209,100 | — | — |
| 2000-10-20 | $29.38 | $31.11 | 243,900 | — | — |
| 2000-10-19 | $29.56 | $31.31 | 143,200 | — | — |
| 2000-10-18 | $28.69 | $30.38 | 141,600 | — | — |
| 2000-10-17 | $29.19 | $30.91 | 220,600 | — | — |
| 2000-10-16 | $29.88 | $31.64 | 214,200 | — | — |
| 2000-10-13 | $29.75 | $31.50 | 201,400 | — | — |
| 2000-10-12 | $29.63 | $31.37 | 356,100 | — | — |
| 2000-10-11 | $29.75 | $31.50 | 289,400 | — | — |
| 2000-10-10 | $29.38 | $31.11 | 304,100 | — | — |
| 2000-10-09 | $30.88 | $32.70 | 246,100 | — | — |
| 2000-10-06 | $31.81 | $33.69 | 326,800 | — | — |
| 2000-10-05 | $31.44 | $33.29 | 179,200 | — | — |
| 2000-10-04 | $31.63 | $33.49 | 308,900 | — | — |
| 2000-10-03 | $31.38 | $33.22 | 375,700 | — | — |
| 2000-10-02 | $31.81 | $33.69 | 358,000 | — | — |
| 2000-09-29 | $31.94 | $33.82 | 806,800 | — | — |
| 2000-09-28 | $32.00 | $33.89 | 591,800 | — | — |
| 2000-09-27 | $31.75 | $33.62 | 505,600 | — | — |
| 2000-09-26 | $31.50 | $33.36 | 360,600 | — | — |
| 2000-09-25 | $31.19 | $33.03 | 202,200 | — | — |
| 2000-09-22 | $31.31 | $33.16 | 261,000 | — | — |
| 2000-09-21 | $31.31 | $33.16 | 202,000 | — | — |
| 2000-09-20 | $31.44 | $33.29 | 268,100 | — | — |
| 2000-09-19 | $30.63 | $32.43 | 340,800 | — | — |
| 2000-09-18 | $32.13 | $34.02 | 333,100 | — | — |
| 2000-09-15 | $33.56 | $35.54 | 303,500 | — | — |
| 2000-09-14 | $33.75 | $35.74 | 209,600 | — | — |
| 2000-09-13 | $32.56 | $34.48 | 304,700 | — | — |
| 2000-09-12 | $32.06 | $33.95 | 179,700 | — | — |
| 2000-09-11 | $33.19 | $35.14 | 699,600 | — | — |
| 2000-09-08 | $32.00 | $33.89 | 1,934,400 | — | — |
| 2000-09-07 | $34.31 | $36.34 | 606,400 | — | — |
| 2000-09-06 | $36.00 | $38.12 | 171,700 | — | — |
| 2000-09-05 | $36.00 | $38.12 | 82,800 | — | — |
| 2000-09-01 | $35.63 | $37.73 | 123,000 | — | — |
| 2000-08-31 | $36.19 | $38.32 | 152,100 | — | — |
| 2000-08-30 | $36.88 | $39.05 | 137,900 | — | — |
| 2000-08-29 | $36.56 | $38.72 | 140,000 | — | — |
| 2000-08-28 | $36.25 | $38.39 | 237,700 | — | — |
| 2000-08-25 | $36.69 | $38.85 | 174,200 | — | — |
| 2000-08-24 | $37.56 | $39.78 | 199,000 | — | — |
| 2000-08-23 | $38.63 | $40.90 | 130,700 | — | — |
| 2000-08-22 | $39.19 | $41.50 | 221,700 | — | — |
| 2000-08-21 | $38.44 | $40.70 | 148,500 | — | — |
| 2000-08-18 | $38.06 | $40.31 | 75,500 | — | — |
| 2000-08-17 | $37.94 | $40.17 | 174,900 | — | — |
| 2000-08-16 | $38.06 | $40.31 | 221,300 | — | — |
| 2000-08-15 | $38.06 | $40.31 | 197,800 | — | — |
| 2000-08-14 | $37.50 | $39.71 | 165,800 | — | — |
| 2000-08-11 | $37.31 | $39.51 | 199,600 | — | — |
| 2000-08-10 | $37.81 | $40.04 | 196,000 | — | — |
| 2000-08-09 | $36.75 | $38.92 | 231,200 | — | — |
| 2000-08-08 | $38.19 | $40.44 | 212,300 | — | — |
| 2000-08-07 | $38.50 | $40.77 | 88,500 | — | — |
| 2000-08-04 | $38.44 | $40.70 | 97,000 | — | — |
| 2000-08-03 | $38.63 | $40.90 | 208,100 | — | — |
| 2000-08-02 | $39.50 | $41.83 | 633,900 | — | — |
| 2000-08-01 | $39.00 | $41.30 | 322,400 | — | — |
| 2000-07-31 | $38.69 | $40.97 | 273,800 | — | — |
| 2000-07-28 | $39.06 | $41.37 | 320,200 | — | — |
| 2000-07-27 | $38.56 | $40.84 | 237,300 | — | — |
| 2000-07-26 | $38.56 | $40.84 | 261,100 | — | — |
| 2000-07-25 | $39.25 | $41.56 | 517,900 | — | — |
| 2000-07-24 | $38.06 | $40.31 | 140,100 | — | — |
| 2000-07-21 | $38.31 | $40.57 | 176,900 | — | — |
| 2000-07-20 | $38.19 | $40.44 | 83,100 | — | — |
| 2000-07-19 | $38.44 | $40.70 | 294,600 | — | — |
| 2000-07-18 | $38.44 | $40.70 | 253,300 | — | — |
| 2000-07-17 | $37.63 | $39.84 | 226,000 | — | — |
| 2000-07-14 | $37.75 | $39.98 | 195,400 | — | — |
| 2000-07-13 | $37.94 | $40.17 | 318,900 | — | — |
| 2000-07-12 | $37.19 | $39.38 | 298,900 | — | — |
| 2000-07-11 | $38.00 | $40.24 | 427,700 | — | — |
| 2000-07-10 | $37.94 | $40.17 | 384,100 | — | — |
| 2000-07-07 | $35.50 | $37.59 | 341,600 | — | — |
| 2000-07-06 | $33.63 | $35.61 | 557,900 | — | — |
| 2000-07-05 | $33.31 | $35.28 | 317,100 | — | — |
| 2000-07-03 | $32.69 | $34.61 | 103,400 | — | — |
| 2000-06-30 | $31.98 | $33.87 | 784,700 | — | — |
| 2000-06-29 | $31.19 | $33.03 | 414,300 | — | — |
| 2000-06-28 | $31.38 | $33.22 | 346,700 | — | — |
| 2000-06-27 | $32.06 | $33.95 | 426,400 | — | — |
| 2000-06-26 | $31.94 | $33.82 | 395,000 | — | — |
| 2000-06-23 | $32.00 | $33.89 | 425,600 | — | — |
| 2000-06-22 | $32.69 | $34.61 | 512,400 | — | — |
| 2000-06-21 | $34.25 | $36.27 | 263,000 | — | — |
| 2000-06-20 | $34.63 | $36.67 | 337,600 | — | — |
| 2000-06-19 | $35.25 | $37.33 | 293,100 | — | — |
| 2000-06-16 | $36.56 | $38.72 | 323,600 | — | — |
| 2000-06-15 | $37.19 | $39.38 | 235,300 | — | — |
| 2000-06-14 | $35.94 | $38.06 | 107,900 | — | — |
| 2000-06-13 | $36.00 | $38.12 | 121,300 | — | — |
| 2000-06-12 | $35.00 | $37.06 | 111,900 | — | — |
| 2000-06-09 | $36.00 | $38.12 | 98,900 | — | — |
| 2000-06-08 | $35.69 | $37.79 | 351,600 | — | — |
| 2000-06-07 | $36.38 | $38.52 | 201,000 | — | — |
| 2000-06-06 | $35.81 | $37.92 | 97,800 | — | — |
| 2000-06-05 | $35.38 | $37.46 | 197,300 | — | — |
| 2000-06-02 | $36.19 | $38.32 | 157,200 | — | — |
| 2000-06-01 | $35.50 | $37.59 | 224,300 | — | — |
| 2000-05-31 | $35.50 | $37.59 | 237,500 | — | — |
| 2000-05-30 | $35.19 | $37.16 | 202,800 | — | — |
| 2000-05-26 | $34.38 | $36.30 | 113,400 | — | — |
| 2000-05-25 | $34.81 | $36.76 | 151,900 | — | — |
| 2000-05-24 | $35.31 | $37.29 | 223,800 | — | — |
| 2000-05-23 | $35.88 | $37.88 | 265,200 | — | — |
| 2000-05-22 | $35.50 | $37.49 | 231,500 | — | — |
| 2000-05-19 | $37.50 | $39.60 | 173,500 | — | — |
| 2000-05-18 | $37.19 | $39.27 | 164,500 | — | — |
| 2000-05-17 | $37.50 | $39.60 | 123,800 | — | — |
| 2000-05-16 | $38.56 | $40.72 | 172,800 | — | — |
| 2000-05-15 | $38.94 | $41.12 | 106,600 | — | — |
| 2000-05-12 | $39.06 | $41.25 | 200,500 | — | — |
| 2000-05-11 | $38.38 | $40.52 | 220,800 | — | — |
| 2000-05-10 | $38.44 | $40.59 | 501,400 | — | — |
| 2000-05-09 | $39.81 | $42.04 | 647,100 | — | — |
| 2000-05-08 | $37.19 | $39.27 | 349,300 | — | — |
| 2000-05-05 | $37.00 | $39.07 | 273,000 | — | — |
| 2000-05-04 | $35.38 | $37.35 | 281,700 | — | — |
| 2000-05-03 | $34.63 | $36.56 | 408,400 | — | — |
| 2000-05-02 | $35.75 | $37.75 | 195,000 | — | — |
| 2000-05-01 | $37.13 | $39.20 | 249,600 | — | — |
| 2000-04-28 | $35.31 | $37.29 | 327,000 | — | — |
| 2000-04-27 | $35.88 | $37.88 | 179,800 | — | — |
| 2000-04-26 | $35.81 | $37.82 | 129,200 | — | — |
| 2000-04-25 | $36.44 | $38.48 | 350,200 | — | — |
| 2000-04-24 | $37.31 | $39.40 | 555,000 | — | — |
| 2000-04-20 | $36.38 | $38.41 | 297,200 | — | — |
| 2000-04-19 | $34.94 | $36.89 | 611,100 | — | — |
| 2000-04-18 | $33.00 | $34.85 | 151,700 | — | — |
| 2000-04-17 | $31.75 | $33.53 | 268,600 | — | — |
| 2000-04-14 | $30.63 | $32.34 | 214,800 | — | — |
| 2000-04-13 | $32.94 | $34.78 | 119,100 | — | — |
| 2000-04-12 | $32.75 | $34.58 | 203,200 | — | — |
| 2000-04-11 | $32.88 | $34.71 | 340,000 | — | — |
| 2000-04-10 | $32.56 | $34.38 | 215,900 | — | — |
| 2000-04-07 | $32.38 | $34.19 | 185,800 | — | — |
| 2000-04-06 | $32.88 | $34.71 | 174,500 | — | — |
| 2000-04-05 | $33.00 | $34.85 | 314,300 | — | — |
| 2000-04-04 | $31.00 | $32.73 | 551,400 | — | — |
| 2000-04-03 | $32.44 | $34.25 | 358,600 | — | — |
| 2000-03-31 | $35.50 | $37.49 | 493,800 | — | — |
| 2000-03-30 | $32.25 | $34.05 | 350,700 | — | — |
| 2000-03-29 | $29.69 | $31.35 | 278,600 | — | — |
| 2000-03-28 | $29.19 | $30.82 | 248,500 | — | — |
| 2000-03-27 | $29.94 | $31.61 | 150,200 | — | — |
| 2000-03-24 | $30.56 | $32.27 | 194,100 | — | — |
| 2000-03-23 | $30.00 | $31.68 | 175,300 | — | — |
| 2000-03-22 | $29.44 | $31.08 | 333,700 | — | — |
| 2000-03-21 | $31.38 | $33.13 | 349,000 | — | — |
| 2000-03-20 | $30.06 | $31.74 | 351,600 | — | — |
| 2000-03-17 | $29.94 | $31.61 | 313,300 | — | — |
| 2000-03-16 | $30.25 | $31.94 | 214,700 | — | — |
| 2000-03-15 | $27.75 | $29.30 | 610,500 | — | — |
| 2000-03-14 | $28.06 | $29.63 | 448,100 | — | — |
| 2000-03-13 | $28.38 | $29.96 | 506,800 | — | — |
| 2000-03-10 | $27.75 | $29.30 | 279,400 | — | — |
| 2000-03-09 | $27.75 | $29.30 | 504,000 | — | — |
| 2000-03-08 | $27.75 | $29.30 | 607,900 | — | — |
| 2000-03-07 | $26.75 | $28.25 | 627,700 | — | — |
| 2000-03-06 | $28.44 | $30.03 | 401,100 | — | — |
| 2000-03-03 | $30.94 | $32.67 | 361,600 | — | — |
| 2000-03-02 | $32.00 | $33.79 | 173,800 | — | — |
| 2000-03-01 | $34.63 | $36.56 | 564,900 | — | — |
| 2000-02-29 | $32.69 | $34.52 | 327,500 | — | — |
| 2000-02-28 | $29.31 | $30.95 | 528,000 | — | — |
| 2000-02-25 | $30.13 | $31.81 | 245,100 | — | — |
| 2000-02-24 | $30.69 | $32.40 | 175,000 | — | — |
| 2000-02-23 | $31.94 | $33.72 | 286,000 | — | — |
| 2000-02-22 | $31.19 | $32.93 | 372,500 | — | — |
| 2000-02-18 | $32.63 | $34.45 | 654,700 | — | — |
| 2000-02-17 | $36.81 | $38.87 | 526,300 | — | — |
| 2000-02-16 | $36.50 | $38.54 | 1,356,100 | — | — |
| 2000-02-15 | $36.75 | $38.81 | 728,100 | — | — |
| 2000-02-14 | $34.13 | $36.03 | 283,900 | — | — |
| 2000-02-11 | $33.69 | $35.57 | 452,500 | — | — |
| 2000-02-10 | $33.56 | $35.44 | 305,400 | — | — |
| 2000-02-09 | $34.56 | $36.50 | 204,100 | — | — |
| 2000-02-08 | $35.44 | $37.42 | 174,900 | — | — |
| 2000-02-07 | $35.75 | $37.75 | 326,600 | — | — |
| 2000-02-04 | $35.56 | $37.55 | 203,100 | — | — |
| 2000-02-03 | $35.75 | $37.75 | 465,100 | — | — |
| 2000-02-02 | $36.38 | $38.41 | 782,700 | — | — |
| 2000-02-01 | $34.13 | $36.03 | 320,400 | — | — |
| 2000-01-31 | $35.69 | $37.68 | 225,200 | — | — |
| 2000-01-28 | $35.31 | $37.29 | 560,400 | — | — |
| 2000-01-27 | $36.19 | $38.21 | 357,200 | — | — |
| 2000-01-26 | $35.88 | $37.88 | 408,600 | — | — |
| 2000-01-25 | $36.25 | $38.28 | 276,900 | — | — |
| 2000-01-24 | $36.19 | $38.21 | 271,400 | — | — |
| 2000-01-21 | $36.25 | $38.28 | 228,600 | — | — |
| 2000-01-20 | $36.44 | $38.48 | 695,300 | — | — |
| 2000-01-19 | $36.06 | $38.08 | 259,700 | — | — |
| 2000-01-18 | $36.00 | $38.01 | 255,000 | — | — |
| 2000-01-14 | $35.00 | $36.96 | 297,500 | — | — |
| 2000-01-13 | $35.06 | $37.02 | 241,500 | — | — |
| 2000-01-12 | $34.94 | $36.89 | 476,400 | — | — |
| 2000-01-11 | $35.31 | $37.29 | 199,600 | — | — |
| 2000-01-10 | $35.88 | $37.88 | 87,900 | — | — |
| 2000-01-07 | $35.63 | $37.62 | 301,500 | — | — |
| 2000-01-06 | $36.00 | $38.01 | 252,000 | — | — |
| 2000-01-05 | $35.94 | $37.95 | 246,400 | — | — |
| 2000-01-04 | $36.44 | $38.48 | 340,100 | — | — |
| 2000-01-03 | $36.63 | $38.67 | 318,700 | — | — |