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
- 1993-05-13 to 2026-08-27
- 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 | $61.25 | $75.75 | 55,040 | — | — |
| 2000-12-28 | $60.94 | $75.36 | 40,700 | — | — |
| 2000-12-27 | $61.25 | $75.75 | 5,520 | — | — |
| 2000-12-26 | $60.63 | $74.98 | 40 | — | — |
| 2000-12-22 | $60.31 | $74.59 | 3,980 | — | — |
| 2000-12-21 | $60.31 | $74.59 | 1,020 | — | — |
| 2000-12-20 | $60.00 | $74.20 | 20,960 | — | — |
| 2000-12-19 | $59.69 | $73.82 | 300 | — | — |
| 2000-12-18 | $59.38 | $73.43 | 16,440 | — | — |
| 2000-12-15 | $60.63 | $74.98 | 3,640 | — | — |
| 2000-12-14 | $58.13 | $71.88 | 1,300 | — | — |
| 2000-12-13 | $58.13 | $71.88 | 3,820 | — | — |
| 2000-12-12 | $58.13 | $71.88 | 560 | — | — |
| 2000-12-11 | $58.13 | $71.88 | 4,820 | — | — |
| 2000-12-08 | $58.13 | $71.88 | 4,020 | — | — |
| 2000-12-07 | $57.50 | $71.11 | 5,660 | — | — |
| 2000-12-06 | $58.75 | $72.66 | 220 | — | — |
| 2000-12-05 | $58.13 | $71.88 | 28,660 | — | — |
| 2000-12-04 | $58.44 | $72.27 | 3,400 | — | — |
| 2000-12-01 | $58.75 | $72.66 | 2,480 | — | — |
| 2000-11-30 | $56.88 | $70.34 | 800 | — | — |
| 2000-11-29 | $59.06 | $73.04 | 4,580 | — | — |
| 2000-11-28 | $59.38 | $73.43 | 100 | — | — |
| 2000-11-27 | $59.06 | $73.04 | 14,180 | — | — |
| 2000-11-24 | $59.38 | $73.43 | 68,340 | — | — |
| 2000-11-22 | $61.25 | $75.75 | 12,680 | — | — |
| 2000-11-21 | $62.50 | $77.29 | 1,580 | — | — |
| 2000-11-20 | $61.88 | $76.52 | 480 | — | — |
| 2000-11-17 | $63.13 | $78.07 | 7,780 | — | — |
| 2000-11-16 | $62.50 | $77.29 | 4,560 | — | — |
| 2000-11-15 | $62.50 | $77.29 | 14,480 | — | — |
| 2000-11-14 | $63.13 | $78.07 | 23,100 | — | — |
| 2000-11-13 | $62.50 | $77.29 | 3,300 | — | — |
| 2000-11-10 | $62.50 | $77.29 | 1,280 | — | — |
| 2000-11-09 | $61.88 | $76.52 | 820 | — | — |
| 2000-11-08 | $61.56 | $76.13 | 2,440 | — | — |
| 2000-11-07 | $63.13 | $78.07 | 2,260 | — | — |
| 2000-11-06 | $63.13 | $78.07 | 1,040 | — | — |
| 2000-11-03 | $59.38 | $73.43 | 4,620 | — | — |
| 2000-11-02 | $58.44 | $72.27 | 1,900 | — | — |
| 2000-11-01 | $60.00 | $74.20 | 6,060 | — | — |
| 2000-10-31 | $59.38 | $73.43 | 14,280 | — | — |
| 2000-10-30 | $57.50 | $71.11 | 7,020 | — | — |
| 2000-10-27 | $57.50 | $71.11 | 2,100 | — | — |
| 2000-10-26 | $57.19 | $70.72 | 4,040 | — | — |
| 2000-10-25 | $57.81 | $71.50 | 20 | — | — |
| 2000-10-24 | $57.81 | $71.50 | 9,400 | — | — |
| 2000-10-23 | $60.00 | $74.20 | 2,840 | — | — |
| 2000-10-20 | $59.69 | $73.82 | 3,500 | — | — |
| 2000-10-19 | $59.69 | $73.82 | 6,760 | — | — |
| 2000-10-18 | $59.06 | $73.04 | 3,740 | — | — |
| 2000-10-17 | $60.00 | $74.20 | 11,500 | — | — |
| 2000-10-16 | $60.31 | $74.59 | 1,840 | — | — |
| 2000-10-13 | $60.94 | $75.36 | 11,380 | — | — |
| 2000-10-12 | $60.63 | $74.98 | 1,780 | — | — |
| 2000-10-11 | $60.00 | $74.20 | 2,440 | — | — |
| 2000-10-10 | $60.31 | $74.59 | 5,520 | — | — |
| 2000-10-09 | $60.94 | $75.36 | 2,020 | — | — |
| 2000-10-06 | $63.75 | $78.84 | 5,360 | — | — |
| 2000-10-05 | $64.69 | $80.00 | 9,580 | — | — |
| 2000-10-04 | $65.31 | $80.77 | 21,580 | — | — |
| 2000-10-03 | $64.06 | $79.23 | 31,500 | — | — |
| 2000-10-02 | $61.25 | $75.75 | 20,900 | — | — |
| 2000-09-29 | $60.00 | $74.20 | 16,300 | — | — |
| 2000-09-28 | $59.06 | $73.04 | 2,240 | — | — |
| 2000-09-27 | $58.13 | $71.88 | 30,800 | — | — |
| 2000-09-26 | $57.50 | $71.11 | 94,500 | — | — |
| 2000-09-25 | $59.06 | $73.04 | 3,960 | — | — |
| 2000-09-22 | $56.56 | $69.95 | 1,640 | — | — |
| 2000-09-21 | $56.25 | $69.56 | 3,500 | — | — |
| 2000-09-20 | $55.94 | $69.18 | 48,660 | — | — |
| 2000-09-19 | $58.44 | $72.27 | 262,860 | — | — |
| 2000-09-18 | $56.25 | $69.56 | 5,280 | — | — |
| 2000-09-15 | $55.31 | $68.41 | 41,900 | — | — |
| 2000-09-14 | $56.56 | $69.95 | 7,340 | — | — |
| 2000-09-13 | $56.56 | $69.95 | 9,420 | — | — |
| 2000-09-12 | $56.56 | $69.95 | 5,840 | — | — |
| 2000-09-11 | $55.31 | $68.41 | 5,180 | — | — |
| 2000-09-08 | $55.00 | $68.02 | 5,700 | — | — |
| 2000-09-07 | $54.69 | $67.63 | 11,460 | — | — |
| 2000-09-06 | $55.63 | $68.79 | 31,540 | — | — |
| 2000-09-05 | $50.00 | $61.84 | 8,780 | — | — |
| 2000-09-01 | $48.75 | $60.29 | 3,380 | — | — |
| 2000-08-31 | $49.69 | $61.45 | 36,600 | — | — |
| 2000-08-30 | $49.38 | $61.06 | 4,020 | — | — |
| 2000-08-29 | $50.00 | $61.84 | 22,600 | — | — |
| 2000-08-28 | $52.19 | $64.54 | 1,840 | — | — |
| 2000-08-25 | $51.56 | $63.77 | 11,100 | — | — |
| 2000-08-24 | $50.00 | $61.84 | 4,500 | — | — |
| 2000-08-23 | $52.50 | $64.93 | 3,100 | — | — |
| 2000-08-22 | $50.94 | $62.99 | 32,260 | — | — |
| 2000-08-21 | $54.06 | $66.86 | 8,220 | — | — |
| 2000-08-18 | $53.75 | $66.47 | 12,020 | — | — |
| 2000-08-17 | $54.69 | $67.63 | 640 | — | — |
| 2000-08-16 | $55.00 | $68.02 | 2,620 | — | — |
| 2000-08-15 | $55.00 | $68.02 | 21,120 | — | — |
| 2000-08-14 | $56.25 | $69.56 | 4,600 | — | — |
| 2000-08-11 | $55.00 | $68.02 | 19,940 | — | — |
| 2000-08-10 | $53.75 | $66.47 | 1,600 | — | — |
| 2000-08-09 | $55.00 | $68.02 | 18,160 | — | — |
| 2000-08-08 | $56.56 | $69.95 | 8,820 | — | — |
| 2000-08-07 | $56.25 | $69.56 | 720 | — | — |
| 2000-08-04 | $56.56 | $69.95 | 1,180 | — | — |
| 2000-08-03 | $56.25 | $69.56 | 20,300 | — | — |
| 2000-08-02 | $59.38 | $73.43 | 7,740 | — | — |
| 2000-08-01 | $56.25 | $69.56 | 114,380 | — | — |
| 2000-07-31 | $52.19 | $64.54 | 26,780 | — | — |
| 2000-07-28 | $52.81 | $65.31 | 2,520 | — | — |
| 2000-07-27 | $53.13 | $65.70 | 35,540 | — | — |
| 2000-07-26 | $53.75 | $66.47 | 1,680 | — | — |
| 2000-07-25 | $55.00 | $68.02 | 1,940 | — | — |
| 2000-07-24 | $53.44 | $66.09 | 640 | — | — |
| 2000-07-21 | $54.69 | $67.63 | 1,800 | — | — |
| 2000-07-20 | $55.63 | $68.79 | 68,040 | — | — |
| 2000-07-19 | $56.88 | $70.34 | 3,960 | — | — |
| 2000-07-18 | $56.25 | $69.56 | 1,420 | — | — |
| 2000-07-17 | $56.88 | $70.34 | 2,360 | — | — |
| 2000-07-14 | $55.94 | $69.18 | 1,620 | — | — |
| 2000-07-13 | $56.88 | $70.34 | 2,280 | — | — |
| 2000-07-12 | $59.69 | $73.82 | 1,600 | — | — |
| 2000-07-11 | $59.69 | $73.82 | 2,300 | — | — |
| 2000-07-10 | $60.00 | $74.20 | 3,080 | — | — |
| 2000-07-07 | $59.69 | $73.82 | 6,580 | — | — |
| 2000-07-06 | $60.00 | $74.20 | 4,800 | — | — |
| 2000-07-05 | $59.06 | $73.04 | 13,580 | — | — |
| 2000-07-03 | $59.69 | $73.82 | 940 | — | — |
| 2000-06-30 | $59.38 | $73.43 | 3,400 | — | — |
| 2000-06-29 | $58.44 | $72.27 | 9,580 | — | — |
| 2000-06-28 | $58.13 | $71.88 | 2,020 | — | — |
| 2000-06-27 | $57.50 | $71.11 | 4,240 | — | — |
| 2000-06-26 | $57.50 | $71.11 | 660 | — | — |
| 2000-06-23 | $57.81 | $71.50 | 220 | — | — |
| 2000-06-22 | $57.81 | $71.50 | 4,780 | — | — |
| 2000-06-21 | $57.50 | $71.11 | 3,780 | — | — |
| 2000-06-20 | $58.75 | $72.66 | 17,540 | — | — |
| 2000-06-19 | $60.63 | $74.98 | 7,860 | — | — |
| 2000-06-16 | $60.63 | $74.98 | 1,460 | — | — |
| 2000-06-15 | $61.88 | $76.52 | 2,840 | — | — |
| 2000-06-14 | $62.50 | $77.29 | 6,880 | — | — |
| 2000-06-13 | $64.06 | $79.23 | 3,380 | — | — |
| 2000-06-12 | $63.75 | $78.84 | 1,380 | — | — |
| 2000-06-09 | $63.13 | $78.07 | 60,840 | — | — |
| 2000-06-08 | $61.88 | $76.52 | 5,620 | — | — |
| 2000-06-07 | $62.19 | $76.91 | 21,780 | — | — |
| 2000-06-06 | $59.69 | $73.82 | 260 | — | — |
| 2000-06-05 | $60.00 | $74.20 | 33,600 | — | — |
| 2000-06-02 | $61.56 | $76.13 | 7,060 | — | — |
| 2000-06-01 | $57.19 | $70.72 | 16,540 | — | — |
| 2000-05-31 | $53.75 | $66.47 | 11,220 | — | — |
| 2000-05-30 | $57.50 | $71.11 | 81,160 | — | — |
| 2000-05-26 | $50.94 | $62.99 | 900 | — | — |
| 2000-05-25 | $51.25 | $63.38 | 124,580 | — | — |
| 2000-05-24 | $50.63 | $62.61 | 91,360 | — | — |
| 2000-05-23 | $51.25 | $63.38 | 106,460 | — | — |
| 2000-05-22 | $50.63 | $62.61 | 320 | — | — |
| 2000-05-19 | $50.00 | $61.84 | 34,900 | — | — |
| 2000-05-18 | $50.31 | $62.22 | 3,560 | — | — |
| 2000-05-17 | $51.25 | $63.38 | 20,780 | — | — |
| 2000-05-16 | $51.25 | $63.38 | 119,600 | — | — |
| 2000-05-15 | $50.63 | $62.61 | 94,840 | — | — |
| 2000-05-12 | $50.63 | $62.61 | 2,160 | — | — |
| 2000-05-11 | $50.31 | $62.22 | 17,900 | — | — |
| 2000-05-10 | $50.00 | $61.84 | 25,840 | — | — |
| 2000-05-09 | $49.38 | $61.06 | 1,980 | — | — |
| 2000-05-08 | $49.38 | $61.06 | 1,300 | — | — |
| 2000-05-05 | $50.00 | $61.84 | 1,700 | — | — |
| 2000-05-04 | $55.00 | $58.89 | 7,900 | — | — |
| 2000-05-03 | $54.69 | $58.56 | 15,700 | — | — |
| 2000-05-02 | $55.00 | $58.89 | 75,740 | — | — |
| 2000-05-01 | $55.00 | $58.89 | 420 | — | — |
| 2000-04-28 | $55.00 | $58.89 | 11,000 | — | — |
| 2000-04-27 | $55.00 | $58.89 | 15,680 | — | — |
| 2000-04-26 | $56.25 | $60.23 | 2,800 | — | — |
| 2000-04-25 | $56.56 | $60.57 | 880 | — | — |
| 2000-04-24 | $55.00 | $58.89 | 0 | — | — |
| 2000-04-20 | $55.00 | $58.89 | 6,420 | — | — |
| 2000-04-19 | $54.38 | $58.22 | 10,100 | — | — |
| 2000-04-18 | $55.00 | $58.89 | 4,020 | — | — |
| 2000-04-17 | $53.75 | $57.55 | 9,080 | — | — |
| 2000-04-14 | $55.00 | $58.89 | 1,240 | — | — |
| 2000-04-13 | $57.81 | $61.90 | 1,740 | — | — |
| 2000-04-12 | $58.75 | $62.91 | 1,820 | — | — |
| 2000-04-11 | $59.69 | $63.91 | 4,100 | — | — |
| 2000-04-10 | $59.38 | $63.58 | 1,740 | — | — |
| 2000-04-07 | $58.75 | $62.91 | 2,600 | — | — |
| 2000-04-06 | $58.75 | $62.91 | 9,880 | — | — |
| 2000-04-05 | $58.44 | $62.57 | 13,340 | — | — |
| 2000-04-04 | $58.13 | $62.24 | 11,680 | — | — |
| 2000-04-03 | $58.13 | $62.24 | 400 | — | — |
| 2000-03-31 | $57.81 | $61.90 | 61,980 | — | — |
| 2000-03-30 | $60.00 | $64.25 | 2,440 | — | — |
| 2000-03-29 | $60.00 | $64.25 | 19,660 | — | — |
| 2000-03-28 | $61.25 | $65.58 | 3,080 | — | — |
| 2000-03-27 | $61.25 | $65.58 | 3,260 | — | — |
| 2000-03-24 | $60.63 | $64.92 | 3,860 | — | — |
| 2000-03-23 | $60.00 | $64.25 | 5,600 | — | — |
| 2000-03-22 | $60.31 | $64.58 | 14,120 | — | — |
| 2000-03-21 | $59.69 | $63.91 | 20 | — | — |
| 2000-03-20 | $60.00 | $64.25 | 49,220 | — | — |
| 2000-03-17 | $60.94 | $65.25 | 27,120 | — | — |
| 2000-03-16 | $62.50 | $66.92 | 35,480 | — | — |
| 2000-03-15 | $61.56 | $65.92 | 820 | — | — |
| 2000-03-14 | $61.88 | $66.25 | 1,760 | — | — |
| 2000-03-13 | $61.88 | $66.25 | 6,160 | — | — |
| 2000-03-10 | $63.75 | $68.26 | 2,720 | — | — |
| 2000-03-09 | $63.75 | $68.26 | 11,180 | — | — |
| 2000-03-08 | $61.25 | $65.58 | 18,220 | — | — |
| 2000-03-07 | $60.00 | $64.25 | 10,780 | — | — |
| 2000-03-06 | $59.06 | $63.24 | 5,340 | — | — |
| 2000-03-03 | $58.75 | $62.91 | 340 | — | — |
| 2000-03-02 | $57.81 | $61.90 | 4,120 | — | — |
| 2000-03-01 | $57.50 | $61.57 | 3,640 | — | — |
| 2000-02-29 | $56.56 | $60.57 | 5,960 | — | — |
| 2000-02-28 | $55.94 | $59.90 | 1,420 | — | — |
| 2000-02-25 | $55.63 | $59.56 | 19,760 | — | — |
| 2000-02-24 | $51.88 | $55.55 | 5,980 | — | — |
| 2000-02-23 | $50.63 | $54.21 | 14,800 | — | — |
| 2000-02-22 | $48.75 | $52.20 | 1,720 | — | — |
| 2000-02-18 | $48.44 | $51.87 | 2,920 | — | — |
| 2000-02-17 | $50.00 | $53.54 | 400 | — | — |
| 2000-02-16 | $50.00 | $53.54 | 64,140 | — | — |
| 2000-02-15 | $50.00 | $53.54 | 107,520 | — | — |
| 2000-02-14 | $50.00 | $53.54 | 44,060 | — | — |
| 2000-02-11 | $50.00 | $53.54 | 1,500 | — | — |
| 2000-02-10 | $49.38 | $52.87 | 90,540 | — | — |
| 2000-02-09 | $50.94 | $54.54 | 8,740 | — | — |
| 2000-02-08 | $50.94 | $54.54 | 1,980 | — | — |
| 2000-02-07 | $54.38 | $58.22 | 37,620 | — | — |
| 2000-02-04 | $53.75 | $57.55 | 5,500 | — | — |
| 2000-02-03 | $55.94 | $59.90 | 1,760 | — | — |
| 2000-02-02 | $55.00 | $58.89 | 900 | — | — |
| 2000-02-01 | $55.31 | $59.23 | 13,100 | — | — |
| 2000-01-31 | $55.63 | $59.56 | 1,400 | — | — |
| 2000-01-28 | $56.88 | $60.90 | 3,260 | — | — |
| 2000-01-27 | $57.50 | $61.57 | 4,600 | — | — |
| 2000-01-26 | $57.50 | $61.57 | 11,580 | — | — |
| 2000-01-25 | $61.88 | $66.25 | 5,180 | — | — |
| 2000-01-24 | $62.50 | $66.92 | 23,220 | — | — |
| 2000-01-21 | $62.50 | $66.92 | 4,640 | — | — |
| 2000-01-20 | $62.81 | $67.26 | 480 | — | — |
| 2000-01-19 | $62.81 | $67.26 | 1,000 | — | — |
| 2000-01-18 | $62.81 | $67.26 | 15,040 | — | — |
| 2000-01-14 | $63.13 | $67.59 | 520 | — | — |
| 2000-01-13 | $63.44 | $67.93 | 5,980 | — | — |
| 2000-01-12 | $63.75 | $68.26 | 5,620 | — | — |
| 2000-01-11 | $64.69 | $69.27 | 22,840 | — | — |
| 2000-01-10 | $64.06 | $68.60 | 12,300 | — | — |
| 2000-01-07 | $63.44 | $67.93 | 257,720 | — | — |
| 2000-01-06 | $64.38 | $68.93 | 560 | — | — |
| 2000-01-05 | $63.75 | $68.26 | 660 | — | — |
| 2000-01-04 | $65.00 | $69.60 | 63,620 | — | — |
| 2000-01-03 | $65.00 | $69.60 | 1,200 | — | — |