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 | $68.00 | $83.03 | 266,100 | — | — |
| 2000-12-28 | $68.00 | $83.03 | 136,800 | — | — |
| 2000-12-27 | $66.20 | $80.83 | 93,600 | — | — |
| 2000-12-26 | $64.81 | $79.13 | 140,300 | — | — |
| 2000-12-22 | $64.50 | $78.75 | 281,900 | — | — |
| 2000-12-21 | $64.00 | $78.14 | 301,700 | — | — |
| 2000-12-20 | $63.80 | $77.90 | 229,100 | — | — |
| 2000-12-19 | $63.40 | $77.41 | 233,000 | — | — |
| 2000-12-18 | $61.30 | $74.85 | 293,800 | — | — |
| 2000-12-15 | $60.04 | $73.31 | 260,500 | — | — |
| 2000-12-14 | $59.96 | $73.21 | 351,100 | — | — |
| 2000-12-13 | $59.85 | $73.08 | 199,900 | — | — |
| 2000-12-12 | $60.50 | $73.87 | 249,400 | — | — |
| 2000-12-11 | $62.29 | $76.06 | 279,700 | — | — |
| 2000-12-08 | $62.70 | $76.56 | 341,300 | — | — |
| 2000-12-07 | $59.90 | $73.14 | 338,700 | — | — |
| 2000-12-06 | $58.55 | $71.49 | 400,600 | — | — |
| 2000-12-05 | $57.51 | $70.22 | 197,600 | — | — |
| 2000-12-04 | $55.95 | $68.31 | 200,400 | — | — |
| 2000-12-01 | $55.60 | $67.89 | 464,200 | — | — |
| 2000-11-30 | $54.76 | $66.86 | 436,400 | — | — |
| 2000-11-29 | $54.51 | $66.56 | 1,165,300 | — | — |
| 2000-11-28 | $54.50 | $66.24 | 7,026,500 | — | — |
| 2000-11-27 | $49.37 | $60.00 | 211,800 | — | — |
| 2000-11-24 | $49.51 | $60.17 | 28,100 | — | — |
| 2000-11-22 | $49.60 | $60.28 | 53,900 | — | — |
| 2000-11-21 | $49.90 | $60.65 | 213,200 | — | — |
| 2000-11-20 | $49.65 | $60.34 | 246,600 | — | — |
| 2000-11-17 | $49.25 | $59.86 | 67,800 | — | — |
| 2000-11-16 | $50.60 | $61.50 | 130,100 | — | — |
| 2000-11-15 | $50.60 | $61.50 | 93,900 | — | — |
| 2000-11-14 | $50.75 | $61.68 | 91,000 | — | — |
| 2000-11-13 | $50.80 | $61.74 | 61,200 | — | — |
| 2000-11-10 | $51.95 | $63.14 | 51,000 | — | — |
| 2000-11-09 | $52.00 | $63.20 | 92,300 | — | — |
| 2000-11-08 | $52.15 | $63.38 | 82,700 | — | — |
| 2000-11-07 | $52.00 | $63.20 | 73,400 | — | — |
| 2000-11-06 | $52.00 | $63.20 | 95,400 | — | — |
| 2000-11-03 | $52.10 | $63.32 | 70,100 | — | — |
| 2000-11-02 | $52.21 | $63.46 | 182,600 | — | — |
| 2000-11-01 | $52.25 | $63.50 | 129,500 | — | — |
| 2000-10-31 | $50.20 | $61.01 | 136,800 | — | — |
| 2000-10-30 | $50.00 | $60.77 | 205,600 | — | — |
| 2000-10-27 | $50.15 | $60.95 | 92,100 | — | — |
| 2000-10-26 | $49.50 | $60.16 | 196,600 | — | — |
| 2000-10-25 | $50.35 | $61.19 | 182,300 | — | — |
| 2000-10-24 | $48.55 | $59.01 | 113,200 | — | — |
| 2000-10-23 | $47.90 | $58.22 | 274,800 | — | — |
| 2000-10-20 | $48.16 | $58.53 | 42,900 | — | — |
| 2000-10-19 | $47.90 | $58.22 | 53,300 | — | — |
| 2000-10-18 | $47.69 | $57.96 | 196,300 | — | — |
| 2000-10-17 | $48.25 | $58.64 | 60,800 | — | — |
| 2000-10-16 | $48.49 | $58.93 | 98,900 | — | — |
| 2000-10-13 | $48.80 | $59.31 | 288,400 | — | — |
| 2000-10-12 | $47.60 | $57.85 | 124,200 | — | — |
| 2000-10-11 | $47.90 | $58.22 | 253,000 | — | — |
| 2000-10-10 | $50.76 | $61.69 | 68,600 | — | — |
| 2000-10-09 | $51.15 | $62.17 | 606,700 | — | — |
| 2000-10-06 | $51.30 | $62.35 | 231,000 | — | — |
| 2000-10-05 | $52.10 | $63.32 | 123,000 | — | — |
| 2000-10-04 | $51.84 | $63.01 | 80,000 | — | — |
| 2000-10-03 | $52.50 | $63.81 | 118,000 | — | — |
| 2000-10-02 | $51.60 | $62.71 | 73,000 | — | — |
| 2000-09-29 | $51.00 | $61.98 | 98,000 | — | — |
| 2000-09-28 | $52.00 | $63.20 | 316,000 | — | — |
| 2000-09-27 | $50.21 | $61.03 | 20,000 | — | — |
| 2000-09-26 | $50.00 | $60.77 | 146,000 | — | — |
| 2000-09-25 | $49.45 | $60.10 | 164,000 | — | — |
| 2000-09-22 | $49.21 | $59.81 | 112,000 | — | — |
| 2000-09-21 | $49.50 | $60.16 | 59,000 | — | — |
| 2000-09-20 | $51.00 | $61.98 | 365,000 | — | — |
| 2000-09-19 | $50.50 | $61.38 | 327,000 | — | — |
| 2000-09-18 | $49.90 | $60.65 | 105,000 | — | — |
| 2000-09-15 | $52.25 | $63.50 | 336,000 | — | — |
| 2000-09-14 | $52.00 | $63.20 | 136,000 | — | — |
| 2000-09-13 | $51.29 | $62.33 | 83,000 | — | — |
| 2000-09-12 | $50.97 | $61.95 | 52,000 | — | — |
| 2000-09-11 | $50.89 | $61.85 | 61,000 | — | — |
| 2000-09-08 | $51.30 | $62.35 | 419,000 | — | — |
| 2000-09-07 | $51.65 | $62.77 | 396,000 | — | — |
| 2000-09-06 | $48.91 | $59.44 | 51,000 | — | — |
| 2000-09-05 | $48.72 | $59.22 | 187,000 | — | — |
| 2000-09-01 | $48.63 | $59.10 | 22,000 | — | — |
| 2000-08-31 | $48.47 | $58.91 | 93,000 | — | — |
| 2000-08-30 | $48.22 | $58.61 | 73,000 | — | — |
| 2000-08-29 | $48.79 | $59.14 | 58,000 | — | — |
| 2000-08-28 | $48.17 | $58.40 | 39,000 | — | — |
| 2000-08-25 | $47.80 | $57.95 | 206,000 | — | — |
| 2000-08-24 | $47.48 | $57.56 | 29,000 | — | — |
| 2000-08-23 | $47.92 | $58.10 | 11,000 | — | — |
| 2000-08-22 | $48.22 | $58.46 | 40,000 | — | — |
| 2000-08-21 | $48.08 | $58.28 | 16,000 | — | — |
| 2000-08-18 | $48.47 | $58.76 | 30,000 | — | — |
| 2000-08-17 | $48.54 | $58.84 | 53,000 | — | — |
| 2000-08-16 | $49.25 | $59.70 | 131,000 | — | — |
| 2000-08-15 | $50.30 | $60.98 | 130,000 | — | — |
| 2000-08-14 | $50.46 | $61.17 | 133,000 | — | — |
| 2000-08-11 | $50.17 | $60.83 | 169,000 | — | — |
| 2000-08-10 | $50.44 | $61.14 | 171,000 | — | — |
| 2000-08-09 | $48.57 | $58.88 | 224,000 | — | — |
| 2000-08-08 | $48.84 | $59.20 | 104,000 | — | — |
| 2000-08-07 | $49.29 | $59.76 | 192,000 | — | — |
| 2000-08-04 | $49.60 | $60.13 | 162,000 | — | — |
| 2000-08-03 | $48.88 | $59.25 | 164,000 | — | — |
| 2000-08-02 | $47.30 | $57.34 | 55,000 | — | — |
| 2000-08-01 | $47.61 | $57.72 | 56,000 | — | — |
| 2000-07-31 | $47.24 | $57.27 | 33,000 | — | — |
| 2000-07-28 | $47.01 | $56.99 | 30,000 | — | — |
| 2000-07-27 | $46.70 | $56.61 | 20,000 | — | — |
| 2000-07-26 | $47.47 | $57.55 | 74,000 | — | — |
| 2000-07-25 | $47.70 | $57.83 | 57,000 | — | — |
| 2000-07-24 | $47.65 | $57.76 | 50,000 | — | — |
| 2000-07-21 | $47.51 | $57.60 | 32,000 | — | — |
| 2000-07-20 | $48.35 | $58.61 | 36,000 | — | — |
| 2000-07-19 | $47.28 | $57.31 | 164,000 | — | — |
| 2000-07-18 | $48.98 | $59.38 | 226,000 | — | — |
| 2000-07-17 | $48.75 | $59.10 | 56,000 | — | — |
| 2000-07-14 | $47.80 | $57.95 | 84,000 | — | — |
| 2000-07-13 | $48.60 | $58.92 | 126,000 | — | — |
| 2000-07-12 | $47.31 | $57.35 | 78,000 | — | — |
| 2000-07-11 | $47.06 | $57.05 | 216,000 | — | — |
| 2000-07-10 | $45.58 | $55.25 | 31,000 | — | — |
| 2000-07-07 | $45.90 | $55.64 | 31,000 | — | — |
| 2000-07-06 | $45.01 | $54.57 | 44,000 | — | — |
| 2000-07-05 | $45.10 | $54.67 | 117,000 | — | — |
| 2000-07-03 | $45.00 | $54.55 | 58,000 | — | — |
| 2000-06-30 | $45.00 | $54.55 | 464,000 | — | — |
| 2000-06-29 | $45.04 | $54.61 | 94,000 | — | — |
| 2000-06-28 | $44.50 | $53.95 | 35,000 | — | — |
| 2000-06-27 | $44.14 | $53.51 | 95,000 | — | — |
| 2000-06-26 | $44.40 | $53.83 | 66,000 | — | — |
| 2000-06-23 | $44.20 | $53.58 | 31,000 | — | — |
| 2000-06-22 | $43.38 | $52.58 | 58,000 | — | — |
| 2000-06-21 | $43.13 | $52.29 | 51,000 | — | — |
| 2000-06-20 | $43.69 | $52.97 | 78,000 | — | — |
| 2000-06-19 | $44.19 | $53.57 | 49,000 | — | — |
| 2000-06-16 | $43.82 | $53.12 | 179,000 | — | — |
| 2000-06-15 | $45.00 | $54.55 | 101,000 | — | — |
| 2000-06-14 | $45.13 | $54.70 | 40,000 | — | — |
| 2000-06-13 | $45.06 | $54.62 | 42,000 | — | — |
| 2000-06-12 | $44.91 | $54.44 | 37,000 | — | — |
| 2000-06-09 | $44.40 | $53.83 | 52,000 | — | — |
| 2000-06-08 | $45.65 | $55.34 | 127,000 | — | — |
| 2000-06-07 | $46.00 | $55.76 | 72,000 | — | — |
| 2000-06-06 | $46.10 | $55.89 | 232,000 | — | — |
| 2000-06-05 | $47.00 | $56.98 | 228,000 | — | — |
| 2000-06-02 | $47.50 | $57.58 | 86,000 | — | — |
| 2000-06-01 | $45.45 | $55.10 | 524,000 | — | — |
| 2000-05-31 | $43.25 | $52.43 | 132,000 | — | — |
| 2000-05-30 | $45.13 | $54.70 | 97,000 | — | — |
| 2000-05-26 | $44.20 | $53.43 | 28,000 | — | — |
| 2000-05-25 | $44.06 | $53.26 | 184,000 | — | — |
| 2000-05-24 | $43.63 | $52.74 | 77,000 | — | — |
| 2000-05-23 | $42.20 | $51.01 | 135,000 | — | — |
| 2000-05-22 | $41.01 | $49.57 | 154,000 | — | — |
| 2000-05-19 | $40.03 | $48.38 | 340,000 | — | — |
| 2000-05-18 | $40.53 | $49.00 | 705,000 | — | — |
| 2000-05-17 | $40.09 | $48.47 | 739,000 | — | — |
| 2000-05-16 | $41.50 | $50.17 | 96,000 | — | — |
| 2000-05-15 | $41.70 | $50.41 | 261,000 | — | — |
| 2000-05-12 | $41.31 | $49.94 | 57,000 | — | — |
| 2000-05-11 | $40.85 | $49.38 | 55,000 | — | — |
| 2000-05-10 | $40.56 | $49.03 | 126,000 | — | — |
| 2000-05-09 | $42.19 | $51.01 | 63,000 | — | — |
| 2000-05-08 | $42.83 | $51.78 | 72,000 | — | — |
| 2000-05-05 | $43.99 | $53.17 | 94,000 | — | — |
| 2000-05-04 | $42.61 | $51.50 | 41,000 | — | — |
| 2000-05-03 | $42.69 | $51.60 | 60,000 | — | — |
| 2000-05-02 | $43.65 | $52.77 | 36,000 | — | — |
| 2000-05-01 | $43.80 | $52.95 | 107,000 | — | — |
| 2000-04-28 | $43.92 | $53.10 | 19,000 | — | — |
| 2000-04-27 | $43.60 | $52.71 | 126,000 | — | — |
| 2000-04-26 | $43.50 | $52.58 | 120,000 | — | — |
| 2000-04-25 | $45.16 | $54.59 | 733,000 | — | — |
| 2000-04-24 | $44.64 | $53.96 | 22,000 | — | — |
| 2000-04-20 | $44.51 | $53.80 | 23,000 | — | — |
| 2000-04-19 | $43.66 | $52.77 | 75,000 | — | — |
| 2000-04-18 | $44.70 | $54.04 | 101,000 | — | — |
| 2000-04-17 | $43.50 | $52.58 | 170,000 | — | — |
| 2000-04-14 | $44.90 | $54.28 | 102,000 | — | — |
| 2000-04-13 | $46.77 | $56.54 | 48,000 | — | — |
| 2000-04-12 | $46.00 | $55.61 | 13,000 | — | — |
| 2000-04-11 | $45.80 | $55.37 | 45,000 | — | — |
| 2000-04-10 | $43.96 | $53.14 | 58,000 | — | — |
| 2000-04-07 | $44.65 | $53.98 | 122,000 | — | — |
| 2000-04-06 | $45.60 | $55.12 | 35,000 | — | — |
| 2000-04-05 | $45.50 | $55.00 | 10,300,000 | — | — |
| 2000-04-04 | $46.21 | $55.86 | 64,000 | — | — |
| 2000-04-03 | $46.60 | $56.33 | 175,000 | — | — |
| 2000-03-31 | $44.65 | $53.98 | 168,000 | — | — |
| 2000-03-30 | $44.35 | $53.61 | 65,000 | — | — |
| 2000-03-29 | $44.99 | $54.38 | 66,000 | — | — |
| 2000-03-28 | $44.22 | $53.46 | 8,000 | — | — |
| 2000-03-27 | $44.50 | $53.79 | 31,000 | — | — |
| 2000-03-24 | $44.88 | $54.25 | 54,000 | — | — |
| 2000-03-23 | $43.83 | $52.98 | 168,000 | — | — |
| 2000-03-22 | $44.35 | $53.61 | 192,000 | — | — |
| 2000-03-21 | $43.70 | $52.83 | 108,000 | — | — |
| 2000-03-20 | $43.79 | $52.94 | 66,000 | — | — |
| 2000-03-17 | $44.96 | $54.35 | 179,000 | — | — |
| 2000-03-16 | $42.45 | $51.32 | 152,000 | — | — |
| 2000-03-15 | $39.35 | $47.57 | 140,000 | — | — |
| 2000-03-14 | $38.36 | $46.37 | 76,000 | — | — |
| 2000-03-13 | $38.14 | $46.10 | 79,000 | — | — |
| 2000-03-10 | $37.38 | $45.18 | 45,000 | — | — |
| 2000-03-09 | $36.85 | $44.55 | 188,000 | — | — |
| 2000-03-08 | $36.40 | $44.00 | 59,000 | — | — |
| 2000-03-07 | $36.80 | $44.49 | 69,000 | — | — |
| 2000-03-06 | $37.50 | $45.33 | 77,000 | — | — |
| 2000-03-03 | $37.00 | $44.73 | 236,000 | — | — |
| 2000-03-02 | $37.00 | $44.73 | 263,000 | — | — |
| 2000-03-01 | $36.99 | $44.72 | 127,000 | — | — |
| 2000-02-29 | $36.90 | $44.61 | 113,000 | — | — |
| 2000-02-28 | $36.74 | $44.42 | 249,000 | — | — |
| 2000-02-25 | $36.93 | $44.49 | 224,000 | — | — |
| 2000-02-24 | $36.95 | $44.52 | 125,000 | — | — |
| 2000-02-23 | $36.80 | $44.34 | 48,000 | — | — |
| 2000-02-22 | $37.20 | $44.82 | 111,000 | — | — |
| 2000-02-18 | $37.60 | $45.30 | 87,000 | — | — |
| 2000-02-17 | $38.47 | $46.35 | 87,000 | — | — |
| 2000-02-16 | $38.85 | $46.80 | 196,000 | — | — |
| 2000-02-15 | $39.20 | $47.23 | 46,000 | — | — |
| 2000-02-14 | $40.00 | $48.19 | 115,000 | — | — |
| 2000-02-11 | $40.00 | $48.19 | 145,000 | — | — |
| 2000-02-10 | $40.10 | $48.31 | 211,000 | — | — |
| 2000-02-09 | $40.11 | $48.33 | 133,000 | — | — |
| 2000-02-08 | $40.35 | $48.61 | 96,000 | — | — |
| 2000-02-07 | $40.22 | $48.46 | 74,000 | — | — |
| 2000-02-04 | $40.53 | $48.82 | 84,000 | — | — |
| 2000-02-03 | $40.02 | $48.21 | 92,000 | — | — |
| 2000-02-02 | $40.40 | $48.67 | 73,000 | — | — |
| 2000-02-01 | $40.15 | $48.37 | 50,000 | — | — |
| 2000-01-31 | $41.10 | $49.52 | 106,000 | — | — |
| 2000-01-28 | $40.65 | $48.97 | 48,000 | — | — |
| 2000-01-27 | $42.00 | $50.60 | 169,000 | — | — |
| 2000-01-26 | $41.95 | $50.54 | 224,000 | — | — |
| 2000-01-25 | $40.50 | $48.79 | 171,000 | — | — |
| 2000-01-24 | $40.50 | $48.79 | 222,000 | — | — |
| 2000-01-21 | $41.18 | $49.61 | 66,000 | — | — |
| 2000-01-20 | $40.88 | $49.24 | 28,000 | — | — |
| 2000-01-19 | $41.20 | $49.64 | 75,000 | — | — |
| 2000-01-18 | $42.00 | $50.60 | 56,000 | — | — |
| 2000-01-14 | $42.03 | $50.63 | 56,000 | — | — |
| 2000-01-13 | $41.03 | $49.43 | 28,000 | — | — |
| 2000-01-12 | $39.99 | $48.18 | 128,000 | — | — |
| 2000-01-11 | $39.53 | $47.62 | 56,000 | — | — |
| 2000-01-10 | $40.72 | $49.06 | 61,000 | — | — |
| 2000-01-07 | $40.70 | $49.03 | 330,000 | — | — |
| 2000-01-06 | $39.99 | $48.18 | 285,000 | — | — |
| 2000-01-05 | $39.53 | $47.62 | 49,000 | — | — |
| 2000-01-04 | $39.35 | $47.41 | 103,000 | — | — |
| 2000-01-03 | $40.66 | $48.98 | 119,000 | — | — |