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
- 1979-10-15 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 | $41.00 | $116.06 | 0 | — | — |
| 2000-12-28 | $41.00 | $116.06 | 0 | — | — |
| 2000-12-27 | $41.00 | $116.06 | 1,500 | — | — |
| 2000-12-26 | $41.10 | $114.99 | 2,600 | — | — |
| 2000-12-22 | $40.50 | $113.31 | 1,100 | — | — |
| 2000-12-21 | $40.20 | $112.47 | 0 | — | — |
| 2000-12-20 | $40.20 | $112.47 | 600 | — | — |
| 2000-12-19 | $40.10 | $112.19 | 100 | — | — |
| 2000-12-18 | $40.25 | $112.61 | 1,500 | — | — |
| 2000-12-15 | $40.75 | $114.01 | 200 | — | — |
| 2000-12-14 | $40.50 | $113.31 | 2,000 | — | — |
| 2000-12-13 | $41.75 | $116.81 | 500 | — | — |
| 2000-12-12 | $41.50 | $116.11 | 300 | — | — |
| 2000-12-11 | $41.50 | $116.11 | 3,400 | — | — |
| 2000-12-08 | $41.25 | $115.41 | 0 | — | — |
| 2000-12-07 | $41.25 | $115.41 | 100 | — | — |
| 2000-12-06 | $41.00 | $114.71 | 200 | — | — |
| 2000-12-05 | $41.38 | $115.77 | 1,700 | — | — |
| 2000-12-04 | $41.25 | $115.41 | 0 | — | — |
| 2000-12-01 | $41.25 | $115.41 | 0 | — | — |
| 2000-11-30 | $41.25 | $115.41 | 1,100 | — | — |
| 2000-11-29 | $41.25 | $115.41 | 0 | — | — |
| 2000-11-28 | $41.25 | $115.41 | 300 | — | — |
| 2000-11-27 | $42.00 | $116.27 | 0 | — | — |
| 2000-11-24 | $42.00 | $116.27 | 200 | — | — |
| 2000-11-22 | $41.75 | $115.58 | 100 | — | — |
| 2000-11-21 | $41.88 | $115.93 | 700 | — | — |
| 2000-11-20 | $41.75 | $115.58 | 1,000 | — | — |
| 2000-11-17 | $41.88 | $115.93 | 1,600 | — | — |
| 2000-11-16 | $41.94 | $116.10 | 500 | — | — |
| 2000-11-15 | $42.00 | $116.27 | 200 | — | — |
| 2000-11-14 | $41.94 | $116.10 | 500 | — | — |
| 2000-11-13 | $41.75 | $115.58 | 1,500 | — | — |
| 2000-11-10 | $41.81 | $115.75 | 1,500 | — | — |
| 2000-11-09 | $41.94 | $116.10 | 1,500 | — | — |
| 2000-11-08 | $42.00 | $116.27 | 0 | — | — |
| 2000-11-07 | $42.00 | $116.27 | 0 | — | — |
| 2000-11-06 | $42.00 | $116.27 | 0 | — | — |
| 2000-11-03 | $42.00 | $116.27 | 200 | — | — |
| 2000-11-02 | $41.88 | $115.93 | 3,500 | — | — |
| 2000-11-01 | $41.75 | $115.58 | 2,900 | — | — |
| 2000-10-31 | $42.06 | $116.44 | 2,000 | — | — |
| 2000-10-30 | $42.50 | $117.66 | 100 | — | — |
| 2000-10-27 | $42.50 | $117.66 | 1,500 | — | — |
| 2000-10-26 | $42.50 | $116.23 | 900 | — | — |
| 2000-10-25 | $42.00 | $114.86 | 0 | — | — |
| 2000-10-24 | $42.00 | $114.86 | 0 | — | — |
| 2000-10-23 | $42.00 | $114.86 | 800 | — | — |
| 2000-10-20 | $41.06 | $112.30 | 0 | — | — |
| 2000-10-19 | $41.06 | $112.30 | 0 | — | — |
| 2000-10-18 | $41.06 | $112.30 | 700 | — | — |
| 2000-10-17 | $41.50 | $113.50 | 5,900 | — | — |
| 2000-10-16 | $42.31 | $115.72 | 300 | — | — |
| 2000-10-13 | $42.50 | $116.23 | 0 | — | — |
| 2000-10-12 | $42.50 | $116.23 | 400 | — | — |
| 2000-10-11 | $42.25 | $115.55 | 1,400 | — | — |
| 2000-10-10 | $41.75 | $114.18 | 100 | — | — |
| 2000-10-09 | $41.63 | $113.84 | 2,200 | — | — |
| 2000-10-06 | $41.00 | $112.13 | 2,100 | — | — |
| 2000-10-05 | $40.75 | $111.44 | 0 | — | — |
| 2000-10-04 | $40.75 | $111.44 | 1,000 | — | — |
| 2000-10-03 | $40.50 | $110.76 | 300 | — | — |
| 2000-10-02 | $40.25 | $110.08 | 300 | — | — |
| 2000-09-29 | $39.88 | $109.05 | 3,200 | — | — |
| 2000-09-28 | $39.88 | $109.05 | 0 | — | — |
| 2000-09-27 | $39.88 | $109.05 | 1,400 | — | — |
| 2000-09-26 | $39.94 | $107.87 | 1,000 | — | — |
| 2000-09-25 | $39.50 | $106.69 | 900 | — | — |
| 2000-09-22 | $39.00 | $105.34 | 4,800 | — | — |
| 2000-09-21 | $38.38 | $103.65 | 1,100 | — | — |
| 2000-09-20 | $38.44 | $103.82 | 700 | — | — |
| 2000-09-19 | $38.25 | $103.31 | 2,700 | — | — |
| 2000-09-18 | $39.00 | $105.34 | 1,000 | — | — |
| 2000-09-15 | $38.50 | $103.99 | 600 | — | — |
| 2000-09-14 | $38.50 | $103.99 | 2,500 | — | — |
| 2000-09-13 | $38.50 | $103.99 | 0 | — | — |
| 2000-09-12 | $38.50 | $103.99 | 2,000 | — | — |
| 2000-09-11 | $38.75 | $104.66 | 800 | — | — |
| 2000-09-08 | $38.75 | $104.66 | 3,900 | — | — |
| 2000-09-07 | $38.50 | $103.99 | 500 | — | — |
| 2000-09-06 | $38.44 | $103.82 | 700 | — | — |
| 2000-09-05 | $38.50 | $103.99 | 0 | — | — |
| 2000-09-01 | $38.50 | $103.99 | 100 | — | — |
| 2000-08-31 | $38.50 | $103.99 | 100 | — | — |
| 2000-08-30 | $38.25 | $103.31 | 900 | — | — |
| 2000-08-29 | $37.94 | $102.47 | 0 | — | — |
| 2000-08-28 | $38.38 | $102.58 | 1,400 | — | — |
| 2000-08-25 | $38.25 | $102.24 | 500 | — | — |
| 2000-08-24 | $38.25 | $102.24 | 1,600 | — | — |
| 2000-08-23 | $38.00 | $101.57 | 2,000 | — | — |
| 2000-08-22 | $37.56 | $100.40 | 0 | — | — |
| 2000-08-21 | $37.56 | $100.40 | 1,000 | — | — |
| 2000-08-18 | $37.50 | $100.24 | 3,500 | — | — |
| 2000-08-17 | $38.06 | $101.74 | 800 | — | — |
| 2000-08-16 | $38.06 | $101.74 | 700 | — | — |
| 2000-08-15 | $37.88 | $101.24 | 1,000 | — | — |
| 2000-08-14 | $38.00 | $101.57 | 400 | — | — |
| 2000-08-11 | $38.00 | $101.57 | 200 | — | — |
| 2000-08-10 | $38.00 | $101.57 | 0 | — | — |
| 2000-08-09 | $38.00 | $101.57 | 0 | — | — |
| 2000-08-08 | $38.00 | $101.57 | 0 | — | — |
| 2000-08-07 | $38.00 | $101.57 | 1,700 | — | — |
| 2000-08-04 | $37.75 | $100.91 | 0 | — | — |
| 2000-08-03 | $37.75 | $100.91 | 0 | — | — |
| 2000-08-02 | $37.75 | $100.91 | 200 | — | — |
| 2000-08-01 | $38.00 | $101.57 | 3,900 | — | — |
| 2000-07-31 | $38.56 | $103.08 | 200 | — | — |
| 2000-07-28 | $38.44 | $102.74 | 4,300 | — | — |
| 2000-07-27 | $38.50 | $102.91 | 4,100 | — | — |
| 2000-07-26 | $38.25 | $101.35 | 200 | — | — |
| 2000-07-25 | $38.38 | $101.68 | 400 | — | — |
| 2000-07-24 | $38.75 | $102.67 | 200 | — | — |
| 2000-07-21 | $39.00 | $103.33 | 0 | — | — |
| 2000-07-20 | $39.00 | $103.33 | 2,800 | — | — |
| 2000-07-19 | $40.00 | $105.98 | 0 | — | — |
| 2000-07-18 | $40.00 | $105.98 | 700 | — | — |
| 2000-07-17 | $40.25 | $106.65 | 100 | — | — |
| 2000-07-14 | $40.00 | $105.98 | 0 | — | — |
| 2000-07-13 | $40.00 | $105.98 | 0 | — | — |
| 2000-07-12 | $40.00 | $105.98 | 300 | — | — |
| 2000-07-11 | $40.25 | $106.65 | 200 | — | — |
| 2000-07-10 | $40.25 | $106.65 | 0 | — | — |
| 2000-07-07 | $40.25 | $106.65 | 300 | — | — |
| 2000-07-06 | $40.00 | $105.98 | 0 | — | — |
| 2000-07-05 | $40.00 | $105.98 | 0 | — | — |
| 2000-07-03 | $40.00 | $105.98 | 0 | — | — |
| 2000-06-30 | $40.00 | $105.98 | 200 | — | — |
| 2000-06-29 | $40.00 | $105.98 | 0 | — | — |
| 2000-06-28 | $40.00 | $105.98 | 0 | — | — |
| 2000-06-27 | $40.25 | $106.03 | 0 | — | — |
| 2000-06-26 | $40.25 | $106.03 | 100 | — | — |
| 2000-06-23 | $40.38 | $106.36 | 100 | — | — |
| 2000-06-22 | $40.50 | $106.69 | 400 | — | — |
| 2000-06-21 | $40.25 | $106.03 | 400 | — | — |
| 2000-06-20 | $40.50 | $106.69 | 3,100 | — | — |
| 2000-06-19 | $40.50 | $106.69 | 400 | — | — |
| 2000-06-16 | $40.63 | $107.02 | 0 | — | — |
| 2000-06-15 | $40.63 | $107.02 | 0 | — | — |
| 2000-06-14 | $40.63 | $107.02 | 100 | — | — |
| 2000-06-13 | $40.63 | $107.02 | 200 | — | — |
| 2000-06-12 | $40.50 | $106.69 | 2,000 | — | — |
| 2000-06-09 | $40.13 | $105.70 | 1,000 | — | — |
| 2000-06-08 | $40.50 | $106.69 | 200 | — | — |
| 2000-06-07 | $40.75 | $107.35 | 100 | — | — |
| 2000-06-06 | $40.50 | $106.69 | 900 | — | — |
| 2000-06-05 | $40.25 | $106.03 | 0 | — | — |
| 2000-06-02 | $40.25 | $106.03 | 100 | — | — |
| 2000-06-01 | $40.00 | $105.37 | 2,600 | — | — |
| 2000-05-31 | $41.50 | $109.32 | 500 | — | — |
| 2000-05-30 | $41.00 | $108.01 | 800 | — | — |
| 2000-05-26 | $40.75 | $107.35 | 1,800 | — | — |
| 2000-05-25 | $40.75 | $106.64 | 3,500 | — | — |
| 2000-05-24 | $40.50 | $105.99 | 0 | — | — |
| 2000-05-23 | $40.50 | $105.99 | 0 | — | — |
| 2000-05-22 | $40.50 | $105.99 | 0 | — | — |
| 2000-05-19 | $40.50 | $105.99 | 0 | — | — |
| 2000-05-18 | $40.50 | $105.99 | 400 | — | — |
| 2000-05-17 | $40.63 | $106.32 | 0 | — | — |
| 2000-05-16 | $40.63 | $106.32 | 500 | — | — |
| 2000-05-15 | $40.38 | $105.66 | 300 | — | — |
| 2000-05-12 | $40.50 | $105.99 | 900 | — | — |
| 2000-05-11 | $40.88 | $106.97 | 0 | — | — |
| 2000-05-10 | $40.88 | $106.97 | 1,400 | — | — |
| 2000-05-09 | $41.00 | $107.30 | 0 | — | — |
| 2000-05-08 | $41.00 | $107.30 | 0 | — | — |
| 2000-05-05 | $41.00 | $107.30 | 500 | — | — |
| 2000-05-04 | $40.63 | $106.32 | 1,300 | — | — |
| 2000-05-03 | $40.63 | $106.32 | 200 | — | — |
| 2000-05-02 | $40.75 | $106.64 | 200 | — | — |
| 2000-05-01 | $41.00 | $107.30 | 800 | — | — |
| 2000-04-28 | $40.75 | $106.64 | 900 | — | — |
| 2000-04-27 | $40.50 | $105.99 | 1,900 | — | — |
| 2000-04-26 | $40.50 | $105.99 | 2,000 | — | — |
| 2000-04-25 | $40.75 | $105.94 | 200 | — | — |
| 2000-04-24 | $40.75 | $105.94 | 4,500 | — | — |
| 2000-04-20 | $41.75 | $108.54 | 1,000 | — | — |
| 2000-04-19 | $41.44 | $107.73 | 400 | — | — |
| 2000-04-18 | $41.50 | $107.89 | 0 | — | — |
| 2000-04-17 | $41.50 | $107.89 | 0 | — | — |
| 2000-04-14 | $41.50 | $107.89 | 2,800 | — | — |
| 2000-04-13 | $42.38 | $110.17 | 1,600 | — | — |
| 2000-04-12 | $42.75 | $111.14 | 0 | — | — |
| 2000-04-11 | $42.75 | $111.14 | 1,100 | — | — |
| 2000-04-10 | $42.75 | $111.14 | 5,000 | — | — |
| 2000-04-07 | $42.25 | $109.84 | 0 | — | — |
| 2000-04-06 | $42.25 | $109.84 | 500 | — | — |
| 2000-04-05 | $42.38 | $110.17 | 0 | — | — |
| 2000-04-04 | $42.38 | $110.17 | 800 | — | — |
| 2000-04-03 | $42.13 | $109.52 | 200 | — | — |
| 2000-03-31 | $42.25 | $109.84 | 400 | — | — |
| 2000-03-30 | $42.25 | $109.84 | 0 | — | — |
| 2000-03-29 | $42.25 | $109.84 | 200 | — | — |
| 2000-03-28 | $42.50 | $109.85 | 0 | — | — |
| 2000-03-27 | $42.50 | $109.85 | 600 | — | — |
| 2000-03-24 | $42.75 | $110.49 | 700 | — | — |
| 2000-03-23 | $42.75 | $110.49 | 0 | — | — |
| 2000-03-22 | $42.75 | $110.49 | 100 | — | — |
| 2000-03-21 | $42.75 | $110.49 | 400 | — | — |
| 2000-03-20 | $42.75 | $110.49 | 0 | — | — |
| 2000-03-17 | $42.75 | $110.49 | 900 | — | — |
| 2000-03-16 | $42.88 | $110.81 | 500 | — | — |
| 2000-03-15 | $43.00 | $111.14 | 0 | — | — |
| 2000-03-14 | $43.00 | $111.14 | 1,700 | — | — |
| 2000-03-13 | $43.25 | $111.78 | 900 | — | — |
| 2000-03-10 | $43.00 | $111.14 | 0 | — | — |
| 2000-03-09 | $43.00 | $111.14 | 0 | — | — |
| 2000-03-08 | $43.00 | $111.14 | 0 | — | — |
| 2000-03-07 | $43.00 | $111.14 | 1,000 | — | — |
| 2000-03-06 | $43.13 | $111.46 | 100 | — | — |
| 2000-03-03 | $43.25 | $111.78 | 600 | — | — |
| 2000-03-02 | $43.50 | $112.43 | 900 | — | — |
| 2000-03-01 | $43.63 | $112.75 | 5,300 | — | — |
| 2000-02-29 | $43.94 | $113.56 | 0 | — | — |
| 2000-02-28 | $43.94 | $113.56 | 0 | — | — |
| 2000-02-25 | $43.94 | $113.56 | 0 | — | — |
| 2000-02-24 | $44.25 | $113.64 | 1,900 | — | — |
| 2000-02-23 | $44.63 | $114.61 | 100 | — | — |
| 2000-02-22 | $44.75 | $114.93 | 700 | — | — |
| 2000-02-18 | $45.00 | $115.57 | 0 | — | — |
| 2000-02-17 | $45.00 | $115.57 | 0 | — | — |
| 2000-02-16 | $45.00 | $115.57 | 0 | — | — |
| 2000-02-15 | $45.00 | $115.57 | 0 | — | — |
| 2000-02-14 | $45.00 | $115.57 | 100 | — | — |
| 2000-02-11 | $45.00 | $115.57 | 0 | — | — |
| 2000-02-10 | $45.00 | $115.57 | 300 | — | — |
| 2000-02-09 | $45.25 | $116.21 | 0 | — | — |
| 2000-02-08 | $45.25 | $116.21 | 1,000 | — | — |
| 2000-02-07 | $45.63 | $117.18 | 0 | — | — |
| 2000-02-04 | $45.63 | $117.18 | 0 | — | — |
| 2000-02-03 | $45.63 | $117.18 | 0 | — | — |
| 2000-02-02 | $45.63 | $117.18 | 300 | — | — |
| 2000-02-01 | $45.88 | $117.82 | 0 | — | — |
| 2000-01-31 | $45.88 | $117.82 | 4,000 | — | — |
| 2000-01-28 | $45.25 | $116.21 | 0 | — | — |
| 2000-01-27 | $45.25 | $116.21 | 0 | — | — |
| 2000-01-26 | $45.63 | $116.27 | 0 | — | — |
| 2000-01-25 | $45.63 | $116.27 | 1,300 | — | — |
| 2000-01-24 | $45.75 | $116.59 | 1,000 | — | — |
| 2000-01-21 | $45.88 | $116.91 | 2,100 | — | — |
| 2000-01-20 | $46.31 | $118.03 | 200 | — | — |
| 2000-01-19 | $46.31 | $118.03 | 300 | — | — |
| 2000-01-18 | $46.25 | $117.87 | 0 | — | — |
| 2000-01-14 | $46.25 | $117.87 | 0 | — | — |
| 2000-01-13 | $46.25 | $117.87 | 200 | — | — |
| 2000-01-12 | $46.50 | $118.50 | 1,000 | — | — |
| 2000-01-11 | $46.50 | $118.50 | 0 | — | — |
| 2000-01-10 | $46.50 | $118.50 | 1,000 | — | — |
| 2000-01-07 | $46.75 | $119.14 | 200 | — | — |
| 2000-01-06 | $46.88 | $119.46 | 0 | — | — |
| 2000-01-05 | $46.88 | $119.46 | 800 | — | — |
| 2000-01-04 | $47.00 | $119.78 | 400 | — | — |
| 2000-01-03 | $47.25 | $120.42 | 1,300 | — | — |