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
- 1997-11-14 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 | $54.38 | $54.38 | 236,000 | — | — |
| 2000-12-28 | $55.63 | $55.63 | 183,300 | — | — |
| 2000-12-27 | $54.00 | $54.00 | 217,500 | — | — |
| 2000-12-26 | $51.00 | $51.00 | 135,000 | — | — |
| 2000-12-22 | $49.38 | $49.38 | 140,400 | — | — |
| 2000-12-21 | $48.50 | $48.50 | 109,700 | — | — |
| 2000-12-20 | $48.25 | $48.25 | 397,100 | — | — |
| 2000-12-19 | $48.19 | $48.19 | 148,100 | — | — |
| 2000-12-18 | $48.19 | $48.19 | 121,800 | — | — |
| 2000-12-15 | $47.31 | $47.31 | 157,500 | — | — |
| 2000-12-14 | $45.69 | $45.69 | 75,800 | — | — |
| 2000-12-13 | $46.25 | $46.25 | 49,800 | — | — |
| 2000-12-12 | $46.63 | $46.63 | 68,400 | — | — |
| 2000-12-11 | $47.31 | $47.31 | 209,100 | — | — |
| 2000-12-08 | $49.13 | $49.13 | 113,300 | — | — |
| 2000-12-07 | $48.19 | $48.19 | 70,300 | — | — |
| 2000-12-06 | $49.00 | $49.00 | 132,700 | — | — |
| 2000-12-05 | $50.31 | $50.31 | 122,700 | — | — |
| 2000-12-04 | $47.31 | $47.31 | 86,900 | — | — |
| 2000-12-01 | $46.13 | $46.13 | 173,700 | — | — |
| 2000-11-30 | $46.94 | $46.94 | 134,800 | — | — |
| 2000-11-29 | $48.56 | $48.56 | 91,200 | — | — |
| 2000-11-28 | $48.63 | $48.63 | 219,100 | — | — |
| 2000-11-27 | $50.06 | $50.06 | 124,000 | — | — |
| 2000-11-24 | $50.00 | $50.00 | 53,700 | — | — |
| 2000-11-22 | $47.63 | $47.63 | 25,900 | — | — |
| 2000-11-21 | $48.06 | $48.06 | 74,700 | — | — |
| 2000-11-20 | $47.88 | $47.88 | 154,400 | — | — |
| 2000-11-17 | $50.88 | $50.88 | 215,200 | — | — |
| 2000-11-16 | $50.06 | $50.06 | 99,500 | — | — |
| 2000-11-15 | $50.31 | $50.31 | 147,500 | — | — |
| 2000-11-14 | $48.81 | $48.81 | 83,200 | — | — |
| 2000-11-13 | $47.25 | $47.25 | 59,400 | — | — |
| 2000-11-10 | $47.38 | $47.38 | 45,600 | — | — |
| 2000-11-09 | $48.94 | $48.94 | 119,200 | — | — |
| 2000-11-08 | $48.88 | $48.88 | 117,800 | — | — |
| 2000-11-07 | $49.56 | $49.56 | 171,400 | — | — |
| 2000-11-06 | $49.88 | $49.88 | 565,400 | — | — |
| 2000-11-03 | $50.06 | $50.06 | 261,500 | — | — |
| 2000-11-02 | $47.44 | $47.44 | 126,900 | — | — |
| 2000-11-01 | $46.38 | $46.38 | 37,900 | — | — |
| 2000-10-31 | $46.69 | $46.69 | 239,200 | — | — |
| 2000-10-30 | $47.06 | $47.06 | 115,400 | — | — |
| 2000-10-27 | $44.13 | $44.13 | 91,800 | — | — |
| 2000-10-26 | $45.25 | $45.25 | 58,200 | — | — |
| 2000-10-25 | $43.75 | $43.75 | 50,900 | — | — |
| 2000-10-24 | $44.75 | $44.75 | 62,300 | — | — |
| 2000-10-23 | $45.44 | $45.44 | 124,200 | — | — |
| 2000-10-20 | $44.63 | $44.63 | 63,200 | — | — |
| 2000-10-19 | $46.88 | $46.88 | 200,100 | — | — |
| 2000-10-18 | $46.31 | $46.31 | 129,500 | — | — |
| 2000-10-17 | $43.56 | $43.56 | 119,400 | — | — |
| 2000-10-16 | $43.00 | $43.00 | 340,000 | — | — |
| 2000-10-13 | $41.31 | $41.31 | 401,500 | — | — |
| 2000-10-12 | $44.19 | $44.19 | 124,300 | — | — |
| 2000-10-11 | $47.56 | $47.56 | 286,300 | — | — |
| 2000-10-10 | $45.63 | $45.63 | 338,100 | — | — |
| 2000-10-09 | $44.31 | $44.31 | 51,600 | — | — |
| 2000-10-06 | $43.50 | $43.50 | 196,600 | — | — |
| 2000-10-05 | $42.44 | $42.44 | 57,900 | — | — |
| 2000-10-04 | $43.13 | $43.13 | 141,400 | — | — |
| 2000-10-03 | $42.75 | $42.75 | 81,800 | — | — |
| 2000-10-02 | $43.38 | $43.38 | 93,900 | — | — |
| 2000-09-29 | $44.00 | $44.00 | 349,400 | — | — |
| 2000-09-28 | $44.69 | $44.69 | 139,500 | — | — |
| 2000-09-27 | $43.69 | $43.69 | 349,400 | — | — |
| 2000-09-26 | $44.63 | $44.63 | 110,300 | — | — |
| 2000-09-25 | $45.56 | $45.56 | 67,600 | — | — |
| 2000-09-22 | $46.13 | $46.13 | 97,200 | — | — |
| 2000-09-21 | $46.13 | $46.13 | 17,400 | — | — |
| 2000-09-20 | $46.31 | $46.31 | 125,900 | — | — |
| 2000-09-19 | $45.94 | $45.94 | 70,200 | — | — |
| 2000-09-18 | $45.25 | $45.25 | 94,600 | — | — |
| 2000-09-15 | $45.31 | $45.31 | 120,400 | — | — |
| 2000-09-14 | $45.88 | $45.88 | 126,200 | — | — |
| 2000-09-13 | $46.31 | $46.31 | 80,100 | — | — |
| 2000-09-12 | $46.31 | $46.31 | 24,800 | — | — |
| 2000-09-11 | $46.81 | $46.81 | 336,400 | — | — |
| 2000-09-08 | $45.81 | $45.81 | 63,600 | — | — |
| 2000-09-07 | $46.56 | $46.56 | 58,700 | — | — |
| 2000-09-06 | $45.88 | $45.88 | 119,800 | — | — |
| 2000-09-05 | $46.81 | $46.81 | 113,700 | — | — |
| 2000-09-01 | $48.38 | $48.38 | 67,200 | — | — |
| 2000-08-31 | $47.31 | $47.31 | 192,700 | — | — |
| 2000-08-30 | $45.63 | $45.63 | 95,900 | — | — |
| 2000-08-29 | $46.94 | $46.94 | 38,200 | — | — |
| 2000-08-28 | $46.13 | $46.13 | 78,100 | — | — |
| 2000-08-25 | $46.00 | $46.00 | 124,200 | — | — |
| 2000-08-24 | $46.31 | $46.31 | 46,400 | — | — |
| 2000-08-23 | $45.13 | $45.13 | 38,300 | — | — |
| 2000-08-22 | $46.56 | $46.56 | 52,100 | — | — |
| 2000-08-21 | $44.88 | $44.88 | 60,400 | — | — |
| 2000-08-18 | $44.81 | $44.81 | 125,400 | — | — |
| 2000-08-17 | $45.81 | $45.81 | 71,400 | — | — |
| 2000-08-16 | $45.44 | $45.44 | 182,500 | — | — |
| 2000-08-15 | $45.81 | $45.81 | 105,700 | — | — |
| 2000-08-14 | $45.56 | $45.56 | 77,300 | — | — |
| 2000-08-11 | $45.63 | $45.63 | 81,200 | — | — |
| 2000-08-10 | $43.25 | $43.25 | 137,800 | — | — |
| 2000-08-09 | $43.00 | $43.00 | 192,900 | — | — |
| 2000-08-08 | $42.31 | $42.31 | 84,100 | — | — |
| 2000-08-07 | $42.75 | $42.75 | 211,400 | — | — |
| 2000-08-04 | $43.75 | $43.75 | 181,300 | — | — |
| 2000-08-03 | $41.13 | $41.13 | 79,000 | — | — |
| 2000-08-02 | $41.00 | $41.00 | 320,700 | — | — |
| 2000-08-01 | $40.38 | $40.38 | 117,900 | — | — |
| 2000-07-31 | $40.50 | $40.50 | 175,600 | — | — |
| 2000-07-28 | $39.13 | $39.13 | 456,500 | — | — |
| 2000-07-27 | $39.50 | $39.50 | 65,000 | — | — |
| 2000-07-26 | $41.19 | $41.19 | 70,900 | — | — |
| 2000-07-25 | $40.94 | $40.94 | 86,700 | — | — |
| 2000-07-24 | $41.50 | $41.50 | 64,000 | — | — |
| 2000-07-21 | $41.38 | $41.38 | 94,400 | — | — |
| 2000-07-20 | $41.00 | $41.00 | 197,800 | — | — |
| 2000-07-19 | $39.25 | $39.25 | 52,600 | — | — |
| 2000-07-18 | $40.75 | $40.75 | 53,600 | — | — |
| 2000-07-17 | $41.50 | $41.50 | 67,800 | — | — |
| 2000-07-14 | $42.25 | $42.25 | 299,800 | — | — |
| 2000-07-13 | $42.56 | $42.56 | 67,100 | — | — |
| 2000-07-12 | $43.31 | $43.31 | 320,000 | — | — |
| 2000-07-11 | $42.06 | $42.06 | 102,900 | — | — |
| 2000-07-10 | $40.94 | $40.94 | 101,100 | — | — |
| 2000-07-07 | $39.88 | $39.88 | 34,100 | — | — |
| 2000-07-06 | $39.06 | $39.06 | 63,000 | — | — |
| 2000-07-05 | $37.75 | $37.75 | 148,400 | — | — |
| 2000-07-03 | $38.81 | $38.81 | 12,000 | — | — |
| 2000-06-30 | $40.02 | $40.02 | 197,000 | — | — |
| 2000-06-29 | $39.56 | $39.56 | 71,500 | — | — |
| 2000-06-28 | $40.00 | $40.00 | 126,400 | — | — |
| 2000-06-27 | $39.50 | $39.50 | 186,600 | — | — |
| 2000-06-26 | $39.56 | $39.56 | 90,900 | — | — |
| 2000-06-23 | $37.69 | $37.69 | 55,400 | — | — |
| 2000-06-22 | $38.19 | $38.19 | 151,100 | — | — |
| 2000-06-21 | $37.94 | $37.94 | 121,700 | — | — |
| 2000-06-20 | $37.50 | $37.50 | 502,500 | — | — |
| 2000-06-19 | $36.44 | $36.44 | 80,900 | — | — |
| 2000-06-16 | $37.25 | $37.25 | 156,000 | — | — |
| 2000-06-15 | $38.56 | $38.56 | 116,400 | — | — |
| 2000-06-14 | $39.31 | $39.31 | 420,700 | — | — |
| 2000-06-13 | $43.94 | $43.94 | 75,100 | — | — |
| 2000-06-12 | $42.31 | $42.31 | 54,200 | — | — |
| 2000-06-09 | $41.81 | $41.81 | 31,400 | — | — |
| 2000-06-08 | $42.06 | $42.06 | 86,000 | — | — |
| 2000-06-07 | $41.00 | $41.00 | 57,300 | — | — |
| 2000-06-06 | $40.31 | $40.31 | 50,700 | — | — |
| 2000-06-05 | $39.75 | $39.75 | 42,800 | — | — |
| 2000-06-02 | $40.38 | $40.38 | 48,900 | — | — |
| 2000-06-01 | $39.94 | $39.94 | 57,100 | — | — |
| 2000-05-31 | $39.19 | $39.19 | 68,500 | — | — |
| 2000-05-30 | $38.44 | $38.44 | 82,100 | — | — |
| 2000-05-26 | $37.00 | $37.00 | 70,700 | — | — |
| 2000-05-25 | $38.56 | $38.56 | 421,200 | — | — |
| 2000-05-24 | $37.31 | $37.31 | 110,400 | — | — |
| 2000-05-23 | $35.50 | $35.50 | 152,800 | — | — |
| 2000-05-22 | $34.44 | $34.44 | 217,000 | — | — |
| 2000-05-19 | $34.94 | $34.94 | 98,000 | — | — |
| 2000-05-18 | $36.44 | $36.44 | 92,700 | — | — |
| 2000-05-17 | $36.63 | $36.63 | 54,100 | — | — |
| 2000-05-16 | $38.63 | $38.63 | 84,000 | — | — |
| 2000-05-15 | $36.94 | $36.94 | 141,800 | — | — |
| 2000-05-12 | $37.94 | $37.94 | 263,100 | — | — |
| 2000-05-11 | $39.94 | $39.94 | 193,100 | — | — |
| 2000-05-10 | $35.31 | $35.31 | 68,000 | — | — |
| 2000-05-09 | $33.38 | $33.38 | 91,200 | — | — |
| 2000-05-08 | $34.19 | $34.19 | 119,100 | — | — |
| 2000-05-05 | $35.94 | $35.94 | 163,400 | — | — |
| 2000-05-04 | $35.31 | $35.31 | 93,100 | — | — |
| 2000-05-03 | $35.56 | $35.56 | 237,900 | — | — |
| 2000-05-02 | $34.00 | $34.00 | 222,200 | — | — |
| 2000-05-01 | $34.81 | $34.81 | 800,200 | — | — |
| 2000-04-28 | $34.50 | $34.50 | 952,200 | — | — |
| 2000-04-27 | $41.00 | $41.00 | 46,800 | — | — |
| 2000-04-26 | $41.75 | $41.75 | 71,500 | — | — |
| 2000-04-25 | $43.81 | $43.81 | 143,800 | — | — |
| 2000-04-24 | $38.25 | $38.25 | 198,600 | — | — |
| 2000-04-20 | $44.00 | $44.00 | 134,200 | — | — |
| 2000-04-19 | $44.38 | $44.38 | 176,700 | — | — |
| 2000-04-18 | $42.69 | $42.69 | 146,100 | — | — |
| 2000-04-17 | $40.38 | $40.38 | 80,400 | — | — |
| 2000-04-14 | $38.75 | $38.75 | 140,400 | — | — |
| 2000-04-13 | $40.94 | $40.94 | 55,100 | — | — |
| 2000-04-12 | $40.31 | $40.31 | 163,000 | — | — |
| 2000-04-11 | $40.00 | $40.00 | 62,000 | — | — |
| 2000-04-10 | $40.19 | $40.19 | 105,800 | — | — |
| 2000-04-07 | $40.56 | $40.56 | 64,000 | — | — |
| 2000-04-06 | $40.06 | $40.06 | 143,400 | — | — |
| 2000-04-05 | $40.13 | $40.13 | 208,400 | — | — |
| 2000-04-04 | $40.00 | $40.00 | 123,700 | — | — |
| 2000-04-03 | $40.19 | $40.19 | 50,400 | — | — |
| 2000-03-31 | $40.94 | $40.94 | 135,700 | — | — |
| 2000-03-30 | $40.50 | $40.50 | 63,400 | — | — |
| 2000-03-29 | $40.50 | $40.50 | 358,500 | — | — |
| 2000-03-28 | $39.50 | $39.50 | 218,300 | — | — |
| 2000-03-27 | $40.56 | $40.56 | 74,300 | — | — |
| 2000-03-24 | $41.69 | $41.69 | 130,500 | — | — |
| 2000-03-23 | $44.06 | $44.06 | 71,100 | — | — |
| 2000-03-22 | $44.50 | $44.50 | 229,900 | — | — |
| 2000-03-21 | $42.94 | $42.94 | 73,300 | — | — |
| 2000-03-20 | $42.88 | $42.88 | 138,100 | — | — |
| 2000-03-17 | $42.44 | $42.44 | 121,500 | — | — |
| 2000-03-16 | $42.63 | $42.63 | 373,800 | — | — |
| 2000-03-15 | $39.25 | $39.25 | 139,300 | — | — |
| 2000-03-14 | $38.44 | $38.44 | 176,700 | — | — |
| 2000-03-13 | $38.19 | $38.19 | 50,200 | — | — |
| 2000-03-10 | $37.50 | $37.50 | 178,800 | — | — |
| 2000-03-09 | $37.00 | $37.00 | 156,100 | — | — |
| 2000-03-08 | $37.50 | $37.50 | 205,800 | — | — |
| 2000-03-07 | $38.50 | $38.50 | 182,700 | — | — |
| 2000-03-06 | $36.88 | $36.88 | 69,400 | — | — |
| 2000-03-03 | $37.31 | $37.31 | 75,200 | — | — |
| 2000-03-02 | $37.31 | $37.31 | 46,600 | — | — |
| 2000-03-01 | $38.44 | $38.44 | 91,600 | — | — |
| 2000-02-29 | $38.63 | $38.63 | 85,700 | — | — |
| 2000-02-28 | $38.69 | $38.69 | 134,800 | — | — |
| 2000-02-25 | $37.00 | $37.00 | 141,900 | — | — |
| 2000-02-24 | $36.81 | $36.81 | 67,600 | — | — |
| 2000-02-23 | $36.94 | $36.94 | 108,000 | — | — |
| 2000-02-22 | $36.25 | $36.25 | 80,400 | — | — |
| 2000-02-18 | $36.50 | $36.50 | 54,800 | — | — |
| 2000-02-17 | $37.94 | $37.94 | 83,100 | — | — |
| 2000-02-16 | $38.38 | $38.38 | 44,700 | — | — |
| 2000-02-15 | $38.19 | $38.19 | 87,900 | — | — |
| 2000-02-14 | $37.88 | $37.88 | 54,400 | — | — |
| 2000-02-11 | $37.31 | $37.31 | 68,100 | — | — |
| 2000-02-10 | $37.38 | $37.38 | 62,200 | — | — |
| 2000-02-09 | $37.06 | $37.06 | 236,700 | — | — |
| 2000-02-08 | $37.38 | $37.38 | 224,100 | — | — |
| 2000-02-07 | $38.00 | $38.00 | 370,500 | — | — |
| 2000-02-04 | $37.88 | $37.88 | 454,200 | — | — |
| 2000-02-03 | $35.00 | $35.00 | 255,500 | — | — |
| 2000-02-02 | $32.38 | $32.38 | 81,000 | — | — |
| 2000-02-01 | $32.00 | $32.00 | 170,900 | — | — |
| 2000-01-31 | $31.88 | $31.88 | 101,600 | — | — |
| 2000-01-28 | $32.31 | $32.31 | 76,800 | — | — |
| 2000-01-27 | $33.19 | $33.19 | 49,200 | — | — |
| 2000-01-26 | $33.94 | $33.94 | 29,900 | — | — |
| 2000-01-25 | $34.19 | $34.19 | 70,800 | — | — |
| 2000-01-24 | $34.63 | $34.63 | 74,000 | — | — |
| 2000-01-21 | $34.88 | $34.88 | 55,000 | — | — |
| 2000-01-20 | $34.88 | $34.88 | 84,400 | — | — |
| 2000-01-19 | $35.31 | $35.31 | 117,400 | — | — |
| 2000-01-18 | $35.13 | $35.13 | 87,500 | — | — |
| 2000-01-14 | $35.50 | $35.50 | 47,100 | — | — |
| 2000-01-13 | $35.88 | $35.88 | 80,400 | — | — |
| 2000-01-12 | $35.88 | $35.88 | 30,000 | — | — |
| 2000-01-11 | $36.06 | $36.06 | 90,500 | — | — |
| 2000-01-10 | $37.25 | $37.25 | 78,900 | — | — |
| 2000-01-07 | $35.63 | $35.63 | 215,200 | — | — |
| 2000-01-06 | $34.63 | $34.63 | 245,000 | — | — |
| 2000-01-05 | $33.88 | $33.88 | 162,100 | — | — |
| 2000-01-04 | $34.63 | $34.63 | 106,100 | — | — |
| 2000-01-03 | $35.38 | $35.38 | 51,400 | — | — |