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
- 1994-02-17 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 | $42.30 | $46.96 | 131,100 | — | — |
| 2000-12-28 | $42.01 | $46.64 | 76,900 | — | — |
| 2000-12-27 | $41.75 | $46.35 | 142,200 | — | — |
| 2000-12-26 | $41.25 | $45.79 | 144,500 | — | — |
| 2000-12-22 | $40.99 | $45.51 | 222,600 | — | — |
| 2000-12-21 | $41.70 | $46.29 | 299,500 | — | — |
| 2000-12-20 | $38.00 | $42.19 | 208,400 | — | — |
| 2000-12-19 | $37.48 | $41.61 | 148,800 | — | — |
| 2000-12-18 | $38.99 | $43.29 | 197,700 | — | — |
| 2000-12-15 | $38.50 | $42.74 | 312,300 | — | — |
| 2000-12-14 | $39.74 | $44.12 | 168,600 | — | — |
| 2000-12-13 | $40.50 | $44.96 | 194,800 | — | — |
| 2000-12-12 | $42.25 | $46.90 | 137,500 | — | — |
| 2000-12-11 | $44.10 | $48.96 | 144,900 | — | — |
| 2000-12-08 | $43.69 | $48.50 | 162,400 | — | — |
| 2000-12-07 | $42.40 | $47.07 | 69,700 | — | — |
| 2000-12-06 | $42.21 | $46.86 | 167,700 | — | — |
| 2000-12-05 | $41.90 | $46.52 | 161,100 | — | — |
| 2000-12-04 | $39.97 | $44.37 | 154,500 | — | — |
| 2000-12-01 | $39.85 | $44.24 | 154,600 | — | — |
| 2000-11-30 | $39.38 | $43.72 | 204,700 | — | — |
| 2000-11-29 | $39.50 | $43.85 | 142,000 | — | — |
| 2000-11-28 | $39.97 | $44.22 | 168,700 | — | — |
| 2000-11-27 | $40.30 | $44.58 | 142,100 | — | — |
| 2000-11-24 | $39.99 | $44.24 | 49,500 | — | — |
| 2000-11-22 | $39.24 | $43.41 | 65,300 | — | — |
| 2000-11-21 | $39.00 | $43.14 | 137,700 | — | — |
| 2000-11-20 | $39.32 | $43.50 | 90,700 | — | — |
| 2000-11-17 | $38.92 | $43.06 | 65,400 | — | — |
| 2000-11-16 | $38.90 | $43.03 | 66,600 | — | — |
| 2000-11-15 | $39.45 | $43.64 | 80,100 | — | — |
| 2000-11-14 | $39.45 | $43.64 | 63,500 | — | — |
| 2000-11-13 | $39.50 | $43.70 | 96,700 | — | — |
| 2000-11-10 | $39.09 | $43.24 | 89,200 | — | — |
| 2000-11-09 | $40.05 | $44.31 | 136,500 | — | — |
| 2000-11-08 | $40.39 | $44.68 | 170,100 | — | — |
| 2000-11-07 | $39.51 | $43.71 | 173,400 | — | — |
| 2000-11-06 | $39.56 | $43.76 | 123,300 | — | — |
| 2000-11-03 | $39.15 | $43.31 | 295,700 | — | — |
| 2000-11-02 | $39.85 | $44.09 | 168,900 | — | — |
| 2000-11-01 | $38.29 | $42.36 | 134,900 | — | — |
| 2000-10-31 | $38.40 | $42.48 | 152,300 | — | — |
| 2000-10-30 | $36.80 | $40.71 | 163,500 | — | — |
| 2000-10-27 | $35.46 | $39.23 | 78,500 | — | — |
| 2000-10-26 | $34.54 | $38.21 | 135,600 | — | — |
| 2000-10-25 | $34.20 | $37.83 | 131,100 | — | — |
| 2000-10-24 | $34.84 | $38.54 | 214,600 | — | — |
| 2000-10-23 | $34.15 | $37.78 | 328,500 | — | — |
| 2000-10-20 | $34.79 | $38.49 | 104,000 | — | — |
| 2000-10-19 | $33.92 | $37.53 | 342,100 | — | — |
| 2000-10-18 | $32.45 | $35.90 | 248,700 | — | — |
| 2000-10-17 | $32.25 | $35.68 | 209,800 | — | — |
| 2000-10-16 | $32.75 | $36.23 | 136,100 | — | — |
| 2000-10-13 | $33.15 | $36.67 | 274,300 | — | — |
| 2000-10-12 | $32.31 | $35.74 | 108,400 | — | — |
| 2000-10-11 | $33.30 | $36.84 | 125,500 | — | — |
| 2000-10-10 | $33.76 | $37.35 | 221,400 | — | — |
| 2000-10-09 | $34.00 | $37.61 | 153,300 | — | — |
| 2000-10-06 | $33.57 | $37.14 | 362,300 | — | — |
| 2000-10-05 | $34.45 | $38.11 | 478,200 | — | — |
| 2000-10-04 | $34.23 | $37.87 | 850,200 | — | — |
| 2000-10-03 | $37.25 | $41.21 | 351,000 | — | — |
| 2000-10-02 | $37.62 | $41.62 | 124,600 | — | — |
| 2000-09-29 | $38.28 | $42.35 | 266,800 | — | — |
| 2000-09-28 | $36.58 | $40.47 | 190,500 | — | — |
| 2000-09-27 | $35.61 | $39.39 | 445,400 | — | — |
| 2000-09-26 | $35.24 | $38.99 | 483,400 | — | — |
| 2000-09-25 | $35.99 | $39.82 | 246,700 | — | — |
| 2000-09-22 | $35.69 | $39.48 | 252,100 | — | — |
| 2000-09-21 | $36.50 | $40.38 | 183,300 | — | — |
| 2000-09-20 | $37.00 | $40.93 | 310,900 | — | — |
| 2000-09-19 | $36.94 | $40.86 | 251,200 | — | — |
| 2000-09-18 | $36.63 | $40.52 | 444,800 | — | — |
| 2000-09-15 | $38.88 | $43.01 | 301,900 | — | — |
| 2000-09-14 | $39.69 | $43.91 | 198,000 | — | — |
| 2000-09-13 | $39.50 | $43.70 | 294,100 | — | — |
| 2000-09-12 | $39.44 | $43.63 | 255,300 | — | — |
| 2000-09-11 | $40.00 | $44.25 | 257,300 | — | — |
| 2000-09-08 | $39.63 | $43.84 | 214,000 | — | — |
| 2000-09-07 | $39.06 | $43.21 | 216,700 | — | — |
| 2000-09-06 | $39.50 | $43.70 | 170,200 | — | — |
| 2000-09-05 | $39.56 | $43.77 | 184,100 | — | — |
| 2000-09-01 | $39.25 | $43.42 | 181,300 | — | — |
| 2000-08-31 | $40.00 | $44.25 | 192,000 | — | — |
| 2000-08-30 | $39.38 | $43.56 | 238,300 | — | — |
| 2000-08-29 | $40.00 | $44.10 | 607,100 | — | — |
| 2000-08-28 | $38.50 | $42.44 | 326,000 | — | — |
| 2000-08-25 | $40.00 | $44.10 | 406,800 | — | — |
| 2000-08-24 | $39.00 | $42.99 | 1,676,600 | — | — |
| 2000-08-23 | $42.31 | $46.65 | 329,100 | — | — |
| 2000-08-22 | $43.50 | $47.95 | 94,200 | — | — |
| 2000-08-21 | $44.31 | $48.85 | 145,400 | — | — |
| 2000-08-18 | $45.31 | $49.95 | 84,300 | — | — |
| 2000-08-17 | $45.94 | $50.64 | 63,100 | — | — |
| 2000-08-16 | $46.00 | $50.71 | 71,200 | — | — |
| 2000-08-15 | $45.06 | $49.68 | 97,600 | — | — |
| 2000-08-14 | $46.06 | $50.78 | 89,200 | — | — |
| 2000-08-11 | $46.94 | $51.74 | 133,900 | — | — |
| 2000-08-10 | $45.13 | $49.75 | 91,800 | — | — |
| 2000-08-09 | $44.50 | $49.06 | 75,800 | — | — |
| 2000-08-08 | $45.94 | $50.64 | 136,600 | — | — |
| 2000-08-07 | $46.31 | $51.06 | 248,000 | — | — |
| 2000-08-04 | $44.56 | $49.13 | 71,800 | — | — |
| 2000-08-03 | $43.69 | $48.16 | 115,600 | — | — |
| 2000-08-02 | $43.00 | $47.40 | 153,500 | — | — |
| 2000-08-01 | $43.31 | $47.75 | 138,100 | — | — |
| 2000-07-31 | $42.19 | $46.51 | 133,100 | — | — |
| 2000-07-28 | $41.94 | $46.23 | 85,000 | — | — |
| 2000-07-27 | $42.50 | $46.85 | 353,400 | — | — |
| 2000-07-26 | $42.44 | $46.78 | 394,700 | — | — |
| 2000-07-25 | $42.38 | $46.71 | 789,900 | — | — |
| 2000-07-24 | $42.00 | $46.30 | 324,000 | — | — |
| 2000-07-21 | $42.13 | $46.44 | 215,200 | — | — |
| 2000-07-20 | $42.38 | $46.71 | 319,100 | — | — |
| 2000-07-19 | $42.50 | $46.85 | 272,300 | — | — |
| 2000-07-18 | $43.75 | $48.23 | 471,000 | — | — |
| 2000-07-17 | $44.19 | $48.71 | 173,600 | — | — |
| 2000-07-14 | $44.06 | $48.57 | 323,400 | — | — |
| 2000-07-13 | $44.50 | $49.06 | 216,200 | — | — |
| 2000-07-12 | $43.63 | $48.09 | 163,600 | — | — |
| 2000-07-11 | $43.88 | $48.37 | 186,100 | — | — |
| 2000-07-10 | $42.06 | $46.37 | 119,300 | — | — |
| 2000-07-07 | $41.94 | $46.23 | 154,100 | — | — |
| 2000-07-06 | $42.44 | $46.78 | 174,500 | — | — |
| 2000-07-05 | $42.31 | $46.65 | 135,900 | — | — |
| 2000-07-03 | $41.63 | $45.89 | 46,000 | — | — |
| 2000-06-30 | $40.45 | $44.60 | 211,600 | — | — |
| 2000-06-29 | $40.88 | $45.06 | 206,500 | — | — |
| 2000-06-28 | $41.19 | $45.41 | 121,500 | — | — |
| 2000-06-27 | $41.50 | $45.75 | 212,200 | — | — |
| 2000-06-26 | $41.06 | $45.27 | 197,200 | — | — |
| 2000-06-23 | $41.94 | $46.23 | 128,500 | — | — |
| 2000-06-22 | $43.25 | $47.68 | 290,400 | — | — |
| 2000-06-21 | $43.38 | $47.82 | 458,300 | — | — |
| 2000-06-20 | $43.19 | $47.61 | 320,900 | — | — |
| 2000-06-19 | $41.75 | $46.03 | 307,800 | — | — |
| 2000-06-16 | $42.88 | $47.27 | 402,700 | — | — |
| 2000-06-15 | $43.94 | $48.44 | 337,900 | — | — |
| 2000-06-14 | $45.81 | $50.50 | 171,500 | — | — |
| 2000-06-13 | $47.25 | $52.09 | 203,000 | — | — |
| 2000-06-12 | $46.75 | $51.54 | 139,700 | — | — |
| 2000-06-09 | $49.63 | $54.71 | 151,500 | — | — |
| 2000-06-08 | $49.19 | $54.22 | 186,400 | — | — |
| 2000-06-07 | $49.44 | $54.50 | 119,800 | — | — |
| 2000-06-06 | $49.69 | $54.78 | 177,600 | — | — |
| 2000-06-05 | $49.44 | $54.50 | 168,200 | — | — |
| 2000-06-02 | $49.88 | $54.98 | 312,400 | — | — |
| 2000-06-01 | $49.19 | $54.22 | 148,400 | — | — |
| 2000-05-31 | $48.94 | $53.95 | 180,700 | — | — |
| 2000-05-30 | $48.50 | $53.47 | 156,900 | — | — |
| 2000-05-26 | $49.13 | $54.01 | 116,800 | — | — |
| 2000-05-25 | $51.13 | $56.21 | 138,100 | — | — |
| 2000-05-24 | $51.38 | $56.49 | 120,200 | — | — |
| 2000-05-23 | $51.50 | $56.62 | 126,000 | — | — |
| 2000-05-22 | $52.25 | $57.45 | 112,200 | — | — |
| 2000-05-19 | $50.81 | $55.87 | 122,400 | — | — |
| 2000-05-18 | $52.06 | $57.24 | 123,500 | — | — |
| 2000-05-17 | $53.69 | $59.03 | 154,200 | — | — |
| 2000-05-16 | $53.81 | $59.17 | 121,100 | — | — |
| 2000-05-15 | $53.44 | $58.75 | 150,200 | — | — |
| 2000-05-12 | $53.44 | $58.75 | 125,800 | — | — |
| 2000-05-11 | $53.75 | $59.10 | 137,200 | — | — |
| 2000-05-10 | $53.25 | $58.55 | 239,800 | — | — |
| 2000-05-09 | $53.81 | $59.17 | 91,800 | — | — |
| 2000-05-08 | $53.06 | $58.34 | 116,900 | — | — |
| 2000-05-05 | $52.50 | $57.72 | 175,500 | — | — |
| 2000-05-04 | $52.38 | $57.59 | 106,800 | — | — |
| 2000-05-03 | $51.63 | $56.76 | 97,000 | — | — |
| 2000-05-02 | $52.56 | $57.79 | 214,600 | — | — |
| 2000-05-01 | $54.06 | $59.44 | 164,600 | — | — |
| 2000-04-28 | $53.00 | $58.27 | 132,100 | — | — |
| 2000-04-27 | $52.13 | $57.31 | 104,400 | — | — |
| 2000-04-26 | $52.69 | $57.93 | 161,200 | — | — |
| 2000-04-25 | $54.25 | $59.65 | 256,300 | — | — |
| 2000-04-24 | $52.63 | $57.86 | 230,500 | — | — |
| 2000-04-20 | $53.00 | $58.27 | 262,700 | — | — |
| 2000-04-19 | $54.00 | $59.37 | 272,700 | — | — |
| 2000-04-18 | $50.06 | $55.04 | 307,000 | — | — |
| 2000-04-17 | $47.44 | $52.16 | 203,300 | — | — |
| 2000-04-14 | $47.00 | $51.68 | 149,200 | — | — |
| 2000-04-13 | $48.44 | $53.26 | 102,300 | — | — |
| 2000-04-12 | $48.44 | $53.26 | 328,300 | — | — |
| 2000-04-11 | $47.94 | $52.71 | 148,400 | — | — |
| 2000-04-10 | $46.00 | $50.58 | 216,900 | — | — |
| 2000-04-07 | $45.38 | $49.89 | 136,300 | — | — |
| 2000-04-06 | $45.69 | $50.23 | 199,400 | — | — |
| 2000-04-05 | $46.06 | $50.65 | 145,300 | — | — |
| 2000-04-04 | $45.00 | $49.48 | 157,800 | — | — |
| 2000-04-03 | $46.75 | $51.40 | 203,600 | — | — |
| 2000-03-31 | $47.50 | $52.23 | 240,300 | — | — |
| 2000-03-30 | $45.00 | $49.48 | 202,200 | — | — |
| 2000-03-29 | $45.06 | $49.55 | 235,300 | — | — |
| 2000-03-28 | $45.38 | $49.89 | 135,300 | — | — |
| 2000-03-27 | $45.50 | $50.03 | 137,800 | — | — |
| 2000-03-24 | $45.56 | $50.10 | 206,400 | — | — |
| 2000-03-23 | $46.63 | $51.26 | 298,900 | — | — |
| 2000-03-22 | $45.25 | $49.75 | 193,200 | — | — |
| 2000-03-21 | $46.00 | $50.58 | 179,500 | — | — |
| 2000-03-20 | $47.00 | $51.68 | 216,700 | — | — |
| 2000-03-17 | $45.69 | $50.23 | 200,700 | — | — |
| 2000-03-16 | $47.56 | $52.29 | 463,800 | — | — |
| 2000-03-15 | $42.69 | $46.93 | 246,200 | — | — |
| 2000-03-14 | $37.69 | $41.44 | 153,400 | — | — |
| 2000-03-13 | $39.31 | $43.22 | 87,800 | — | — |
| 2000-03-10 | $39.75 | $43.70 | 70,900 | — | — |
| 2000-03-09 | $38.69 | $42.54 | 128,000 | — | — |
| 2000-03-08 | $38.56 | $42.40 | 156,400 | — | — |
| 2000-03-07 | $37.13 | $40.82 | 107,400 | — | — |
| 2000-03-06 | $37.06 | $40.75 | 84,100 | — | — |
| 2000-03-03 | $37.44 | $41.16 | 363,200 | — | — |
| 2000-03-02 | $36.81 | $40.48 | 257,200 | — | — |
| 2000-03-01 | $36.63 | $40.27 | 160,200 | — | — |
| 2000-02-29 | $35.50 | $39.03 | 273,200 | — | — |
| 2000-02-28 | $36.75 | $40.41 | 122,800 | — | — |
| 2000-02-25 | $36.69 | $40.19 | 157,200 | — | — |
| 2000-02-24 | $36.56 | $40.06 | 590,900 | — | — |
| 2000-02-23 | $38.00 | $41.63 | 222,000 | — | — |
| 2000-02-22 | $38.56 | $42.25 | 184,300 | — | — |
| 2000-02-18 | $38.63 | $42.32 | 102,800 | — | — |
| 2000-02-17 | $39.81 | $43.62 | 138,700 | — | — |
| 2000-02-16 | $39.50 | $43.28 | 121,200 | — | — |
| 2000-02-15 | $39.50 | $43.28 | 175,400 | — | — |
| 2000-02-14 | $39.00 | $42.73 | 141,400 | — | — |
| 2000-02-11 | $39.63 | $43.41 | 97,000 | — | — |
| 2000-02-10 | $40.00 | $43.82 | 159,300 | — | — |
| 2000-02-09 | $41.00 | $44.92 | 120,000 | — | — |
| 2000-02-08 | $42.00 | $46.02 | 134,900 | — | — |
| 2000-02-07 | $43.38 | $47.52 | 70,900 | — | — |
| 2000-02-04 | $43.81 | $48.00 | 168,800 | — | — |
| 2000-02-03 | $44.38 | $48.62 | 191,100 | — | — |
| 2000-02-02 | $43.38 | $47.52 | 191,600 | — | — |
| 2000-02-01 | $42.13 | $46.15 | 190,500 | — | — |
| 2000-01-31 | $42.00 | $46.02 | 153,800 | — | — |
| 2000-01-28 | $44.00 | $48.21 | 261,000 | — | — |
| 2000-01-27 | $43.75 | $47.93 | 189,100 | — | — |
| 2000-01-26 | $43.25 | $47.38 | 265,600 | — | — |
| 2000-01-25 | $42.94 | $47.04 | 128,600 | — | — |
| 2000-01-24 | $44.88 | $49.16 | 125,700 | — | — |
| 2000-01-21 | $43.88 | $48.07 | 74,500 | — | — |
| 2000-01-20 | $44.25 | $48.48 | 174,600 | — | — |
| 2000-01-19 | $46.38 | $50.81 | 117,800 | — | — |
| 2000-01-18 | $46.69 | $51.15 | 194,200 | — | — |
| 2000-01-14 | $47.19 | $51.70 | 172,100 | — | — |
| 2000-01-13 | $49.38 | $54.10 | 363,300 | — | — |
| 2000-01-12 | $47.44 | $51.97 | 337,100 | — | — |
| 2000-01-11 | $45.88 | $50.26 | 188,100 | — | — |
| 2000-01-10 | $46.31 | $50.74 | 238,800 | — | — |
| 2000-01-07 | $47.00 | $51.49 | 464,500 | — | — |
| 2000-01-06 | $45.13 | $49.44 | 481,300 | — | — |
| 2000-01-05 | $42.00 | $46.02 | 429,900 | — | — |
| 2000-01-04 | $39.94 | $43.76 | 145,100 | — | — |
| 2000-01-03 | $40.50 | $44.37 | 147,600 | — | — |