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
- 1995-10-06 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 | $41.38 | $41.37 | 873,800 | — | — |
| 2000-12-28 | $46.50 | $46.50 | 893,400 | — | — |
| 2000-12-27 | $46.38 | $46.38 | 699,200 | — | — |
| 2000-12-26 | $43.34 | $43.34 | 547,400 | — | — |
| 2000-12-22 | $40.13 | $40.13 | 801,000 | — | — |
| 2000-12-21 | $38.19 | $38.19 | 1,557,200 | — | — |
| 2000-12-20 | $41.25 | $41.25 | 1,263,200 | — | — |
| 2000-12-19 | $43.88 | $43.88 | 907,000 | — | — |
| 2000-12-18 | $45.00 | $45.00 | 917,200 | — | — |
| 2000-12-15 | $45.00 | $45.00 | 1,159,000 | — | — |
| 2000-12-14 | $44.13 | $44.12 | 1,297,000 | — | — |
| 2000-12-13 | $46.38 | $46.38 | 1,227,200 | — | — |
| 2000-12-12 | $47.16 | $47.16 | 903,800 | — | — |
| 2000-12-11 | $52.44 | $52.44 | 1,805,400 | — | — |
| 2000-12-08 | $54.38 | $54.38 | 1,778,800 | — | — |
| 2000-12-07 | $46.91 | $46.91 | 1,767,800 | — | — |
| 2000-12-06 | $43.25 | $43.25 | 1,548,600 | — | — |
| 2000-12-05 | $42.56 | $42.56 | 1,626,800 | — | — |
| 2000-12-04 | $38.13 | $38.13 | 839,400 | — | — |
| 2000-12-01 | $40.06 | $40.06 | 1,763,200 | — | — |
| 2000-11-30 | $35.06 | $35.06 | 1,741,400 | — | — |
| 2000-11-29 | $37.41 | $37.41 | 1,094,600 | — | — |
| 2000-11-28 | $39.56 | $39.56 | 1,698,400 | — | — |
| 2000-11-27 | $43.06 | $43.06 | 1,753,200 | — | — |
| 2000-11-24 | $37.22 | $37.22 | 891,600 | — | — |
| 2000-11-22 | $34.53 | $34.53 | 1,445,800 | — | — |
| 2000-11-21 | $35.56 | $35.56 | 1,544,800 | — | — |
| 2000-11-20 | $36.59 | $36.59 | 2,448,400 | — | — |
| 2000-11-17 | $42.66 | $42.66 | 1,787,000 | — | — |
| 2000-11-16 | $46.75 | $46.75 | 926,000 | — | — |
| 2000-11-15 | $49.67 | $49.67 | 920,600 | — | — |
| 2000-11-14 | $47.88 | $47.88 | 2,553,200 | — | — |
| 2000-11-13 | $48.75 | $48.75 | 3,319,200 | — | — |
| 2000-11-10 | $61.56 | $61.56 | 891,200 | — | — |
| 2000-11-09 | $60.06 | $60.06 | 1,693,600 | — | — |
| 2000-11-08 | $59.78 | $59.78 | 412,600 | — | — |
| 2000-11-07 | $63.06 | $63.06 | 382,600 | — | — |
| 2000-11-06 | $64.25 | $64.25 | 921,000 | — | — |
| 2000-11-03 | $63.88 | $63.88 | 1,222,800 | — | — |
| 2000-11-02 | $59.28 | $59.28 | 534,800 | — | — |
| 2000-11-01 | $60.16 | $60.16 | 1,386,400 | — | — |
| 2000-10-31 | $60.00 | $60.00 | 1,859,000 | — | — |
| 2000-10-30 | $52.00 | $52.00 | 632,000 | — | — |
| 2000-10-27 | $50.88 | $50.88 | 658,000 | — | — |
| 2000-10-26 | $53.44 | $53.44 | 1,428,000 | — | — |
| 2000-10-25 | $58.04 | $58.04 | 817,200 | — | — |
| 2000-10-24 | $58.34 | $58.34 | 743,800 | — | — |
| 2000-10-23 | $60.06 | $60.06 | 1,251,600 | — | — |
| 2000-10-20 | $58.06 | $58.06 | 949,800 | — | — |
| 2000-10-19 | $54.00 | $54.00 | 840,800 | — | — |
| 2000-10-18 | $51.97 | $51.97 | 1,009,200 | — | — |
| 2000-10-17 | $53.75 | $53.75 | 2,992,800 | — | — |
| 2000-10-16 | $52.72 | $52.72 | 1,209,600 | — | — |
| 2000-10-13 | $46.00 | $46.00 | 807,000 | — | — |
| 2000-10-12 | $44.37 | $44.37 | 1,785,400 | — | — |
| 2000-10-11 | $44.38 | $44.37 | 947,400 | — | — |
| 2000-10-10 | $41.66 | $41.66 | 325,600 | — | — |
| 2000-10-09 | $41.88 | $41.87 | 833,800 | — | — |
| 2000-10-06 | $43.34 | $43.34 | 388,400 | — | — |
| 2000-10-05 | $44.44 | $44.44 | 410,400 | — | — |
| 2000-10-04 | $44.50 | $44.50 | 920,600 | — | — |
| 2000-10-03 | $44.75 | $44.75 | 714,800 | — | — |
| 2000-10-02 | $41.50 | $41.50 | 798,200 | — | — |
| 2000-09-29 | $43.19 | $43.19 | 1,814,200 | — | — |
| 2000-09-28 | $46.34 | $46.34 | 1,462,000 | — | — |
| 2000-09-27 | $39.50 | $39.50 | 1,497,000 | — | — |
| 2000-09-26 | $35.94 | $35.94 | 1,654,800 | — | — |
| 2000-09-25 | $34.00 | $34.00 | 963,000 | — | — |
| 2000-09-22 | $34.63 | $34.63 | 1,667,600 | — | — |
| 2000-09-21 | $31.81 | $31.81 | 1,574,000 | — | — |
| 2000-09-20 | $28.22 | $28.22 | 734,000 | — | — |
| 2000-09-19 | $28.44 | $28.44 | 540,200 | — | — |
| 2000-09-18 | $27.03 | $27.03 | 284,400 | — | — |
| 2000-09-15 | $28.44 | $28.44 | 1,271,600 | — | — |
| 2000-09-14 | $30.30 | $30.30 | 1,202,800 | — | — |
| 2000-09-13 | $30.00 | $30.00 | 682,200 | — | — |
| 2000-09-12 | $30.06 | $30.06 | 807,000 | — | — |
| 2000-09-11 | $31.75 | $31.75 | 1,018,400 | — | — |
| 2000-09-08 | $31.97 | $31.97 | 1,727,200 | — | — |
| 2000-09-07 | $32.23 | $32.23 | 2,067,200 | — | — |
| 2000-09-06 | $34.38 | $34.38 | 1,400,800 | — | — |
| 2000-09-05 | $36.20 | $36.20 | 735,600 | — | — |
| 2000-09-01 | $38.25 | $38.25 | 899,200 | — | — |
| 2000-08-31 | $34.97 | $34.97 | 691,200 | — | — |
| 2000-08-30 | $33.72 | $33.72 | 322,800 | — | — |
| 2000-08-29 | $33.05 | $33.05 | 551,200 | — | — |
| 2000-08-28 | $32.53 | $32.53 | 731,200 | — | — |
| 2000-08-25 | $33.20 | $33.20 | 820,000 | — | — |
| 2000-08-24 | $33.78 | $33.78 | 1,322,800 | — | — |
| 2000-08-23 | $33.19 | $33.19 | 439,200 | — | — |
| 2000-08-22 | $33.63 | $33.63 | 551,200 | — | — |
| 2000-08-21 | $33.88 | $33.88 | 628,400 | — | — |
| 2000-08-18 | $34.13 | $34.13 | 853,600 | — | — |
| 2000-08-17 | $36.98 | $36.98 | 505,600 | — | — |
| 2000-08-16 | $36.75 | $36.75 | 547,600 | — | — |
| 2000-08-15 | $36.38 | $36.38 | 709,200 | — | — |
| 2000-08-14 | $37.09 | $37.09 | 255,600 | — | — |
| 2000-08-11 | $36.31 | $36.31 | 820,400 | — | — |
| 2000-08-10 | $35.78 | $35.78 | 985,600 | — | — |
| 2000-08-09 | $37.52 | $37.52 | 662,000 | — | — |
| 2000-08-08 | $39.34 | $39.34 | 466,400 | — | — |
| 2000-08-07 | $40.63 | $40.63 | 676,400 | — | — |
| 2000-08-04 | $38.44 | $38.44 | 678,800 | — | — |
| 2000-08-03 | $37.84 | $37.84 | 870,400 | — | — |
| 2000-08-02 | $35.36 | $35.36 | 771,200 | — | — |
| 2000-08-01 | $34.39 | $34.39 | 1,754,800 | — | — |
| 2000-07-31 | $33.20 | $33.20 | 1,582,800 | — | — |
| 2000-07-28 | $34.34 | $34.34 | 1,516,800 | — | — |
| 2000-07-27 | $37.58 | $37.58 | 1,718,800 | — | — |
| 2000-07-26 | $38.38 | $38.38 | 1,946,800 | — | — |
| 2000-07-25 | $36.44 | $36.44 | 1,074,400 | — | — |
| 2000-07-24 | $38.34 | $38.34 | 780,000 | — | — |
| 2000-07-21 | $37.97 | $37.97 | 448,000 | — | — |
| 2000-07-20 | $39.50 | $39.50 | 304,000 | — | — |
| 2000-07-19 | $38.47 | $38.47 | 1,372,400 | — | — |
| 2000-07-18 | $41.22 | $41.22 | 1,584,800 | — | — |
| 2000-07-17 | $39.75 | $39.75 | 1,088,400 | — | — |
| 2000-07-14 | $36.47 | $36.47 | 1,548,000 | — | — |
| 2000-07-13 | $38.64 | $38.64 | 2,216,000 | — | — |
| 2000-07-12 | $41.70 | $41.70 | 1,580,400 | — | — |
| 2000-07-11 | $39.52 | $39.52 | 1,303,600 | — | — |
| 2000-07-10 | $39.00 | $39.00 | 792,000 | — | — |
| 2000-07-07 | $37.66 | $37.66 | 1,374,400 | — | — |
| 2000-07-06 | $38.16 | $38.16 | 1,030,400 | — | — |
| 2000-07-05 | $37.20 | $37.20 | 1,563,200 | — | — |
| 2000-07-03 | $37.75 | $37.75 | 426,400 | — | — |
| 2000-06-30 | $37.02 | $37.02 | 2,283,600 | — | — |
| 2000-06-29 | $36.53 | $36.53 | 1,072,800 | — | — |
| 2000-06-28 | $35.47 | $35.47 | 1,099,200 | — | — |
| 2000-06-27 | $32.34 | $32.34 | 824,000 | — | — |
| 2000-06-26 | $32.97 | $32.97 | 2,161,200 | — | — |
| 2000-06-23 | $31.84 | $31.84 | 1,714,800 | — | — |
| 2000-06-22 | $33.50 | $33.50 | 1,882,400 | — | — |
| 2000-06-21 | $35.78 | $35.78 | 1,777,200 | — | — |
| 2000-06-20 | $35.00 | $35.00 | 1,253,600 | — | — |
| 2000-06-19 | $36.16 | $36.16 | 2,046,400 | — | — |
| 2000-06-16 | $33.81 | $33.81 | 866,000 | — | — |
| 2000-06-15 | $29.27 | $29.27 | 721,600 | — | — |
| 2000-06-14 | $29.73 | $29.73 | 1,476,800 | — | — |
| 2000-06-13 | $29.86 | $29.86 | 1,227,200 | — | — |
| 2000-06-12 | $30.84 | $30.84 | 2,904,400 | — | — |
| 2000-06-09 | $32.58 | $32.58 | 1,761,600 | — | — |
| 2000-06-08 | $28.59 | $28.59 | 1,335,200 | — | — |
| 2000-06-07 | $27.56 | $27.56 | 3,321,200 | — | — |
| 2000-06-06 | $27.48 | $27.48 | 8,865,600 | — | — |
| 2000-06-05 | $22.78 | $22.78 | 1,021,600 | — | — |
| 2000-06-02 | $20.88 | $20.87 | 630,800 | — | — |
| 2000-06-01 | $19.75 | $19.75 | 361,600 | — | — |
| 2000-05-31 | $19.72 | $19.72 | 1,112,800 | — | — |
| 2000-05-30 | $18.20 | $18.20 | 426,400 | — | — |
| 2000-05-26 | $16.50 | $16.50 | 282,400 | — | — |
| 2000-05-25 | $17.08 | $17.08 | 419,200 | — | — |
| 2000-05-24 | $18.38 | $18.38 | 661,200 | — | — |
| 2000-05-23 | $16.73 | $16.73 | 471,200 | — | — |
| 2000-05-22 | $18.41 | $18.41 | 959,600 | — | — |
| 2000-05-19 | $19.20 | $19.20 | 786,400 | — | — |
| 2000-05-18 | $21.64 | $21.64 | 940,400 | — | — |
| 2000-05-17 | $22.11 | $22.11 | 518,800 | — | — |
| 2000-05-16 | $22.75 | $22.75 | 1,558,000 | — | — |
| 2000-05-15 | $21.03 | $21.03 | 936,000 | — | — |
| 2000-05-12 | $19.41 | $19.41 | 543,600 | — | — |
| 2000-05-11 | $17.50 | $17.50 | 939,600 | — | — |
| 2000-05-10 | $16.22 | $16.22 | 1,350,800 | — | — |
| 2000-05-09 | $18.88 | $18.88 | 1,385,600 | — | — |
| 2000-05-08 | $20.55 | $20.55 | 513,600 | — | — |
| 2000-05-05 | $21.97 | $21.97 | 768,800 | — | — |
| 2000-05-04 | $20.78 | $20.78 | 1,058,800 | — | — |
| 2000-05-03 | $19.47 | $19.47 | 1,539,600 | — | — |
| 2000-05-02 | $20.18 | $20.18 | 3,338,000 | — | — |
| 2000-05-01 | $20.50 | $20.50 | 2,220,400 | — | — |
| 2000-04-28 | $16.09 | $16.09 | 840,000 | — | — |
| 2000-04-27 | $13.53 | $13.53 | 298,000 | — | — |
| 2000-04-26 | $13.00 | $13.00 | 555,600 | — | — |
| 2000-04-25 | $12.78 | $12.78 | 156,000 | — | — |
| 2000-04-24 | $11.88 | $11.87 | 295,600 | — | — |
| 2000-04-20 | $12.52 | $12.52 | 213,600 | — | — |
| 2000-04-19 | $12.53 | $12.53 | 739,200 | — | — |
| 2000-04-18 | $12.78 | $12.78 | 802,800 | — | — |
| 2000-04-17 | $10.38 | $10.38 | 846,400 | — | — |
| 2000-04-14 | $11.09 | $11.09 | 806,400 | — | — |
| 2000-04-13 | $13.25 | $13.25 | 675,200 | — | — |
| 2000-04-12 | $12.91 | $12.91 | 2,113,200 | — | — |
| 2000-04-11 | $13.69 | $13.69 | 2,817,600 | — | — |
| 2000-04-10 | $13.75 | $13.75 | 1,457,600 | — | — |
| 2000-04-07 | $16.88 | $16.88 | 3,537,600 | — | — |
| 2000-04-06 | $18.50 | $18.50 | 5,560,800 | — | — |
| 2000-04-05 | $13.48 | $13.48 | 7,558,400 | — | — |
| 2000-04-04 | $11.47 | $11.47 | 2,335,600 | — | — |
| 2000-04-03 | $11.75 | $11.75 | 1,944,800 | — | — |
| 2000-03-31 | $15.06 | $15.06 | 2,992,000 | — | — |
| 2000-03-30 | $12.34 | $12.34 | 3,426,800 | — | — |
| 2000-03-29 | $14.22 | $14.22 | 2,687,600 | — | — |
| 2000-03-28 | $16.03 | $16.03 | 922,000 | — | — |
| 2000-03-27 | $17.66 | $17.66 | 1,949,200 | — | — |
| 2000-03-24 | $18.81 | $18.81 | 1,003,200 | — | — |
| 2000-03-23 | $19.48 | $19.48 | 2,295,600 | — | — |
| 2000-03-22 | $21.67 | $21.67 | 3,392,000 | — | — |
| 2000-03-21 | $19.42 | $19.42 | 8,105,600 | — | — |
| 2000-03-20 | $30.00 | $30.00 | 1,051,600 | — | — |
| 2000-03-17 | $38.75 | $38.75 | 992,800 | — | — |
| 2000-03-16 | $36.69 | $36.69 | 886,800 | — | — |
| 2000-03-15 | $36.14 | $36.14 | 633,200 | — | — |
| 2000-03-14 | $40.52 | $40.52 | 3,276,800 | — | — |
| 2000-03-13 | $41.00 | $41.00 | 1,036,400 | — | — |
| 2000-03-10 | $50.00 | $50.00 | 1,022,000 | — | — |
| 2000-03-09 | $57.47 | $57.47 | 3,712,800 | — | — |
| 2000-03-08 | $43.38 | $43.38 | 728,000 | — | — |
| 2000-03-07 | $40.84 | $40.84 | 816,800 | — | — |
| 2000-03-06 | $40.84 | $40.84 | 1,347,200 | — | — |
| 2000-03-03 | $37.53 | $37.53 | 940,000 | — | — |
| 2000-03-02 | $35.56 | $35.56 | 538,000 | — | — |
| 2000-03-01 | $37.78 | $37.78 | 877,600 | — | — |
| 2000-02-29 | $38.63 | $38.63 | 546,400 | — | — |
| 2000-02-28 | $36.78 | $36.78 | 560,000 | — | — |
| 2000-02-25 | $38.00 | $38.00 | 1,064,400 | — | — |
| 2000-02-24 | $36.00 | $36.00 | 1,377,200 | — | — |
| 2000-02-23 | $32.77 | $32.77 | 1,174,400 | — | — |
| 2000-02-22 | $31.84 | $31.84 | 1,862,800 | — | — |
| 2000-02-18 | $35.97 | $35.97 | 1,186,800 | — | — |
| 2000-02-17 | $38.75 | $38.75 | 3,115,600 | — | — |
| 2000-02-16 | $32.47 | $32.47 | 866,400 | — | — |
| 2000-02-15 | $29.50 | $29.50 | 720,000 | — | — |
| 2000-02-14 | $29.06 | $29.06 | 793,600 | — | — |
| 2000-02-11 | $32.53 | $32.53 | 1,181,600 | — | — |
| 2000-02-10 | $32.09 | $32.09 | 1,759,200 | — | — |
| 2000-02-09 | $29.22 | $29.22 | 2,657,600 | — | — |
| 2000-02-08 | $27.75 | $27.75 | 2,373,200 | — | — |
| 2000-02-07 | $27.25 | $27.25 | 1,108,800 | — | — |
| 2000-02-04 | $23.00 | $23.00 | 1,488,400 | — | — |
| 2000-02-03 | $19.88 | $19.88 | 832,000 | — | — |
| 2000-02-02 | $18.06 | $18.06 | 525,600 | — | — |
| 2000-02-01 | $17.16 | $17.16 | 552,400 | — | — |
| 2000-01-31 | $16.13 | $16.13 | 1,348,000 | — | — |
| 2000-01-28 | $17.98 | $17.98 | 754,800 | — | — |
| 2000-01-27 | $18.13 | $18.13 | 1,066,000 | — | — |
| 2000-01-26 | $17.91 | $17.91 | 684,400 | — | — |
| 2000-01-25 | $17.66 | $17.66 | 1,209,200 | — | — |
| 2000-01-24 | $18.00 | $18.00 | 1,223,200 | — | — |
| 2000-01-21 | $17.50 | $17.50 | 2,060,400 | — | — |
| 2000-01-20 | $17.25 | $17.25 | 1,173,200 | — | — |
| 2000-01-19 | $16.42 | $16.42 | 1,203,200 | — | — |
| 2000-01-18 | $16.94 | $16.94 | 1,028,400 | — | — |
| 2000-01-14 | $14.80 | $14.80 | 1,084,800 | — | — |
| 2000-01-13 | $15.78 | $15.78 | 674,400 | — | — |
| 2000-01-12 | $15.84 | $15.84 | 749,200 | — | — |
| 2000-01-11 | $15.91 | $15.91 | 944,800 | — | — |
| 2000-01-10 | $15.75 | $15.75 | 1,580,400 | — | — |
| 2000-01-07 | $15.00 | $15.00 | 1,123,200 | — | — |
| 2000-01-06 | $12.50 | $12.50 | 1,333,600 | — | — |
| 2000-01-05 | $11.94 | $11.94 | 1,193,600 | — | — |
| 2000-01-04 | $11.69 | $11.69 | 526,800 | — | — |
| 2000-01-03 | $11.44 | $11.44 | 263,200 | — | — |