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
- 1996-11-07 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 | $40.10 | $41.21 | 472,961 | — | — |
| 2000-12-28 | $39.65 | $40.75 | 473,519 | — | — |
| 2000-12-27 | $39.43 | $40.52 | 1,083,748 | — | — |
| 2000-12-26 | $38.59 | $39.66 | 268,621 | — | — |
| 2000-12-22 | $38.08 | $39.14 | 324,979 | — | — |
| 2000-12-21 | $37.75 | $38.79 | 742,363 | — | — |
| 2000-12-20 | $38.75 | $39.83 | 563,915 | — | — |
| 2000-12-19 | $38.25 | $39.31 | 394,060 | — | — |
| 2000-12-18 | $37.91 | $38.96 | 260,140 | — | — |
| 2000-12-15 | $36.79 | $37.81 | 196,304 | — | — |
| 2000-12-14 | $36.51 | $37.53 | 304,445 | — | — |
| 2000-12-13 | $36.46 | $37.47 | 290,830 | — | — |
| 2000-12-12 | $36.29 | $37.30 | 370,735 | — | — |
| 2000-12-11 | $36.29 | $37.30 | 447,516 | — | — |
| 2000-12-08 | $36.79 | $37.81 | 587,462 | — | — |
| 2000-12-07 | $37.19 | $38.22 | 345,737 | — | — |
| 2000-12-06 | $37.24 | $38.27 | 1,061,428 | — | — |
| 2000-12-05 | $38.53 | $39.60 | 1,354,824 | — | — |
| 2000-12-04 | $38.25 | $39.31 | 1,154,279 | — | — |
| 2000-12-01 | $36.68 | $37.70 | 216,839 | — | — |
| 2000-11-30 | $36.35 | $37.35 | 146,531 | — | — |
| 2000-11-29 | $35.90 | $36.89 | 149,544 | — | — |
| 2000-11-28 | $35.84 | $36.83 | 161,150 | — | — |
| 2000-11-27 | $35.67 | $36.66 | 242,284 | — | — |
| 2000-11-24 | $35.23 | $36.20 | 547,621 | — | — |
| 2000-11-22 | $34.89 | $35.86 | 61,380 | — | — |
| 2000-11-21 | $35.17 | $36.14 | 85,039 | — | — |
| 2000-11-20 | $35.00 | $35.97 | 118,296 | — | — |
| 2000-11-17 | $34.89 | $35.86 | 157,244 | — | — |
| 2000-11-16 | $34.83 | $35.80 | 145,192 | — | — |
| 2000-11-15 | $35.06 | $36.03 | 119,747 | — | — |
| 2000-11-14 | $35.51 | $36.49 | 200,322 | — | — |
| 2000-11-13 | $35.84 | $35.84 | 199,206 | — | — |
| 2000-11-10 | $36.40 | $36.40 | 81,580 | — | — |
| 2000-11-09 | $35.34 | $35.34 | 109,480 | — | — |
| 2000-11-08 | $36.07 | $36.07 | 381,226 | — | — |
| 2000-11-07 | $35.51 | $35.51 | 204,786 | — | — |
| 2000-11-06 | $35.90 | $35.90 | 246,636 | — | — |
| 2000-11-03 | $35.11 | $35.11 | 170,636 | — | — |
| 2000-11-02 | $34.67 | $34.67 | 135,706 | — | — |
| 2000-11-01 | $34.50 | $34.50 | 77,674 | — | — |
| 2000-10-31 | $34.39 | $34.39 | 229,450 | — | — |
| 2000-10-30 | $34.67 | $34.67 | 374,976 | — | — |
| 2000-10-27 | $34.44 | $34.44 | 70,866 | — | — |
| 2000-10-26 | $34.16 | $34.16 | 157,579 | — | — |
| 2000-10-25 | $34.16 | $34.16 | 97,204 | — | — |
| 2000-10-24 | $34.27 | $34.27 | 215,723 | — | — |
| 2000-10-23 | $33.99 | $33.99 | 280,339 | — | — |
| 2000-10-20 | $33.88 | $33.88 | 327,546 | — | — |
| 2000-10-19 | $33.88 | $33.88 | 137,156 | — | — |
| 2000-10-18 | $34.11 | $34.11 | 276,322 | — | — |
| 2000-10-17 | $33.88 | $33.88 | 234,360 | — | — |
| 2000-10-16 | $34.05 | $34.05 | 300,762 | — | — |
| 2000-10-13 | $34.44 | $34.44 | 199,094 | — | — |
| 2000-10-12 | $34.95 | $34.95 | 267,617 | — | — |
| 2000-10-11 | $34.72 | $34.72 | 260,921 | — | — |
| 2000-10-10 | $34.67 | $34.67 | 64,282 | — | — |
| 2000-10-09 | $34.50 | $34.50 | 175,324 | — | — |
| 2000-10-06 | $34.55 | $34.55 | 125,885 | — | — |
| 2000-10-05 | $34.67 | $34.67 | 30,020 | — | — |
| 2000-10-04 | $34.83 | $34.83 | 89,726 | — | — |
| 2000-10-03 | $34.72 | $34.72 | 75,665 | — | — |
| 2000-10-02 | $34.83 | $34.83 | 101,221 | — | — |
| 2000-09-29 | $34.67 | $34.67 | 107,248 | — | — |
| 2000-09-28 | $35.00 | $35.00 | 160,481 | — | — |
| 2000-09-27 | $34.83 | $34.83 | 142,067 | — | — |
| 2000-09-26 | $34.61 | $34.61 | 136,822 | — | — |
| 2000-09-25 | $34.44 | $34.44 | 161,597 | — | — |
| 2000-09-22 | $34.83 | $34.83 | 141,620 | — | — |
| 2000-09-21 | $33.04 | $33.04 | 156,128 | — | — |
| 2000-09-20 | $32.65 | $32.65 | 79,794 | — | — |
| 2000-09-19 | $33.04 | $33.04 | 108,475 | — | — |
| 2000-09-18 | $32.59 | $32.59 | 502,088 | — | — |
| 2000-09-15 | $32.82 | $32.82 | 69,304 | — | — |
| 2000-09-14 | $32.87 | $32.87 | 67,295 | — | — |
| 2000-09-13 | $33.27 | $33.27 | 103,118 | — | — |
| 2000-09-12 | $33.04 | $33.04 | 70,531 | — | — |
| 2000-09-11 | $32.87 | $32.87 | 82,696 | — | — |
| 2000-09-08 | $32.54 | $32.54 | 150,772 | — | — |
| 2000-09-07 | $32.93 | $32.93 | 112,493 | — | — |
| 2000-09-06 | $32.93 | $32.93 | 353,437 | — | — |
| 2000-09-05 | $33.32 | $33.32 | 283,464 | — | — |
| 2000-09-01 | $34.39 | $34.39 | 88,834 | — | — |
| 2000-08-31 | $33.88 | $33.88 | 121,756 | — | — |
| 2000-08-30 | $34.05 | $34.05 | 177,556 | — | — |
| 2000-08-29 | $34.50 | $34.50 | 327,211 | — | — |
| 2000-08-28 | $35.39 | $35.39 | 71,647 | — | — |
| 2000-08-25 | $35.06 | $35.06 | 107,359 | — | — |
| 2000-08-24 | $35.17 | $35.17 | 232,463 | — | — |
| 2000-08-23 | $34.72 | $34.72 | 136,598 | — | — |
| 2000-08-22 | $34.27 | $34.27 | 129,791 | — | — |
| 2000-08-21 | $34.61 | $34.61 | 180,234 | — | — |
| 2000-08-18 | $34.67 | $34.67 | 93,632 | — | — |
| 2000-08-17 | $34.72 | $34.72 | 92,405 | — | — |
| 2000-08-16 | $34.67 | $34.67 | 164,387 | — | — |
| 2000-08-15 | $34.61 | $34.61 | 211,928 | — | — |
| 2000-08-14 | $34.33 | $34.33 | 154,789 | — | — |
| 2000-08-11 | $34.05 | $34.05 | 83,030 | — | — |
| 2000-08-10 | $34.16 | $34.16 | 123,988 | — | — |
| 2000-08-09 | $33.94 | $33.94 | 171,529 | — | — |
| 2000-08-08 | $34.61 | $34.61 | 141,286 | — | — |
| 2000-08-07 | $35.00 | $35.00 | 197,644 | — | — |
| 2000-08-04 | $34.27 | $34.27 | 139,612 | — | — |
| 2000-08-03 | $34.27 | $34.27 | 153,896 | — | — |
| 2000-08-02 | $34.61 | $34.61 | 285,919 | — | — |
| 2000-08-01 | $34.72 | $34.72 | 138,496 | — | — |
| 2000-07-31 | $34.55 | $34.55 | 186,930 | — | — |
| 2000-07-28 | $34.55 | $34.55 | 205,232 | — | — |
| 2000-07-27 | $35.00 | $35.00 | 190,166 | — | — |
| 2000-07-26 | $35.11 | $35.11 | 292,727 | — | — |
| 2000-07-25 | $35.28 | $35.28 | 384,685 | — | — |
| 2000-07-24 | $35.11 | $35.11 | 617,036 | — | — |
| 2000-07-21 | $34.78 | $34.78 | 308,128 | — | — |
| 2000-07-20 | $34.67 | $34.67 | 418,277 | — | — |
| 2000-07-19 | $34.33 | $34.33 | 189,832 | — | — |
| 2000-07-18 | $34.39 | $34.39 | 220,968 | — | — |
| 2000-07-17 | $34.55 | $34.55 | 577,865 | — | — |
| 2000-07-14 | $35.34 | $35.34 | 802,850 | — | — |
| 2000-07-13 | $35.62 | $35.62 | 439,034 | — | — |
| 2000-07-12 | $35.79 | $35.79 | 244,516 | — | — |
| 2000-07-11 | $36.23 | $36.23 | 388,480 | — | — |
| 2000-07-10 | $36.18 | $36.18 | 295,517 | — | — |
| 2000-07-07 | $35.90 | $35.90 | 135,817 | — | — |
| 2000-07-06 | $36.18 | $36.18 | 132,023 | — | — |
| 2000-07-05 | $35.56 | $35.56 | 225,097 | — | — |
| 2000-07-03 | $35.73 | $35.73 | 132,358 | — | — |
| 2000-06-30 | $35.84 | $35.84 | 900,500 | — | — |
| 2000-06-29 | $35.28 | $35.28 | 643,932 | — | — |
| 2000-06-28 | $34.67 | $34.67 | 744,930 | — | — |
| 2000-06-27 | $35.11 | $35.11 | 916,459 | — | — |
| 2000-06-26 | $34.50 | $34.50 | 514,922 | — | — |
| 2000-06-23 | $33.71 | $33.71 | 633,888 | — | — |
| 2000-06-22 | $33.77 | $33.77 | 260,586 | — | — |
| 2000-06-21 | $34.22 | $34.22 | 342,500 | — | — |
| 2000-06-20 | $34.16 | $34.16 | 242,730 | — | — |
| 2000-06-19 | $34.39 | $34.39 | 476,086 | — | — |
| 2000-06-16 | $34.39 | $34.39 | 116,399 | — | — |
| 2000-06-15 | $34.22 | $34.22 | 251,881 | — | — |
| 2000-06-14 | $34.67 | $34.67 | 139,054 | — | — |
| 2000-06-13 | $34.67 | $34.67 | 677,635 | — | — |
| 2000-06-12 | $34.11 | $34.11 | 347,522 | — | — |
| 2000-06-09 | $33.94 | $33.94 | 125,327 | — | — |
| 2000-06-08 | $33.94 | $33.94 | 103,676 | — | — |
| 2000-06-07 | $34.50 | $34.50 | 490,259 | — | — |
| 2000-06-06 | $33.27 | $33.27 | 204,228 | — | — |
| 2000-06-05 | $33.49 | $33.49 | 110,261 | — | — |
| 2000-06-02 | $33.71 | $33.71 | 210,701 | — | — |
| 2000-06-01 | $33.04 | $33.04 | 93,409 | — | — |
| 2000-05-31 | $33.04 | $33.04 | 101,668 | — | — |
| 2000-05-30 | $33.15 | $33.15 | 178,002 | — | — |
| 2000-05-26 | $33.21 | $33.21 | 860,548 | — | — |
| 2000-05-25 | $32.82 | $32.82 | 348,080 | — | — |
| 2000-05-24 | $32.43 | $32.43 | 247,529 | — | — |
| 2000-05-23 | $32.03 | $32.03 | 166,396 | — | — |
| 2000-05-22 | $32.03 | $32.03 | 180,569 | — | — |
| 2000-05-19 | $31.75 | $31.75 | 79,236 | — | — |
| 2000-05-18 | $31.47 | $31.47 | 196,193 | — | — |
| 2000-05-17 | $31.53 | $31.53 | 183,247 | — | — |
| 2000-05-16 | $32.31 | $32.31 | 194,072 | — | — |
| 2000-05-15 | $32.59 | $32.59 | 163,494 | — | — |
| 2000-05-12 | $32.99 | $32.99 | 292,727 | — | — |
| 2000-05-11 | $32.93 | $32.93 | 1,305,720 | — | — |
| 2000-05-10 | $32.26 | $32.26 | 214,495 | — | — |
| 2000-05-09 | $31.81 | $31.81 | 110,930 | — | — |
| 2000-05-08 | $31.17 | $31.17 | 226,102 | — | — |
| 2000-05-05 | $31.31 | $31.31 | 137,268 | — | — |
| 2000-05-04 | $31.31 | $31.31 | 125,215 | — | — |
| 2000-05-03 | $31.81 | $31.81 | 217,397 | — | — |
| 2000-05-02 | $32.15 | $32.15 | 198,202 | — | — |
| 2000-05-01 | $31.47 | $31.47 | 330,336 | — | — |
| 2000-04-28 | $31.42 | $31.42 | 63,835 | — | — |
| 2000-04-27 | $31.14 | $31.14 | 79,906 | — | — |
| 2000-04-26 | $31.53 | $31.53 | 58,032 | — | — |
| 2000-04-25 | $31.31 | $31.31 | 78,566 | — | — |
| 2000-04-24 | $31.14 | $31.14 | 60,934 | — | — |
| 2000-04-20 | $31.36 | $31.36 | 54,014 | — | — |
| 2000-04-19 | $31.36 | $31.36 | 92,405 | — | — |
| 2000-04-18 | $31.75 | $31.75 | 67,406 | — | — |
| 2000-04-17 | $32.03 | $32.03 | 66,514 | — | — |
| 2000-04-14 | $32.59 | $32.59 | 276,545 | — | — |
| 2000-04-13 | $32.71 | $32.71 | 95,976 | — | — |
| 2000-04-12 | $33.04 | $33.04 | 128,786 | — | — |
| 2000-04-11 | $32.26 | $32.26 | 125,438 | — | — |
| 2000-04-10 | $31.53 | $31.53 | 142,178 | — | — |
| 2000-04-07 | $31.98 | $31.98 | 60,041 | — | — |
| 2000-04-06 | $31.87 | $31.87 | 86,602 | — | — |
| 2000-04-05 | $32.03 | $32.03 | 103,565 | — | — |
| 2000-04-04 | $32.37 | $32.37 | 59,818 | — | — |
| 2000-04-03 | $31.03 | $31.03 | 42,408 | — | — |
| 2000-03-31 | $30.63 | $30.63 | 129,010 | — | — |
| 2000-03-30 | $29.57 | $29.57 | 73,433 | — | — |
| 2000-03-29 | $29.40 | $29.40 | 87,494 | — | — |
| 2000-03-28 | $29.51 | $29.51 | 114,725 | — | — |
| 2000-03-27 | $29.57 | $29.57 | 153,562 | — | — |
| 2000-03-24 | $29.91 | $29.91 | 146,866 | — | — |
| 2000-03-23 | $29.12 | $29.12 | 112,493 | — | — |
| 2000-03-22 | $28.90 | $28.90 | 159,588 | — | — |
| 2000-03-21 | $29.29 | $29.29 | 195,970 | — | — |
| 2000-03-20 | $28.62 | $28.62 | 254,448 | — | — |
| 2000-03-17 | $28.56 | $28.56 | 160,927 | — | — |
| 2000-03-16 | $28.39 | $28.39 | 167,846 | — | — |
| 2000-03-15 | $27.83 | $27.83 | 156,686 | — | — |
| 2000-03-14 | $27.11 | $27.11 | 81,468 | — | — |
| 2000-03-13 | $26.83 | $26.83 | 133,920 | — | — |
| 2000-03-10 | $27.33 | $27.33 | 88,387 | — | — |
| 2000-03-09 | $27.11 | $27.11 | 108,252 | — | — |
| 2000-03-08 | $27.33 | $27.33 | 122,983 | — | — |
| 2000-03-07 | $26.88 | $26.88 | 106,690 | — | — |
| 2000-03-06 | $28.23 | $28.23 | 122,314 | — | — |
| 2000-03-03 | $28.23 | $28.23 | 123,206 | — | — |
| 2000-03-02 | $28.67 | $28.67 | 246,413 | — | — |
| 2000-03-01 | $28.84 | $28.84 | 86,602 | — | — |
| 2000-02-29 | $28.79 | $28.79 | 307,570 | — | — |
| 2000-02-28 | $28.62 | $28.62 | 160,034 | — | — |
| 2000-02-25 | $28.67 | $28.67 | 139,054 | — | — |
| 2000-02-24 | $29.57 | $29.57 | 127,447 | — | — |
| 2000-02-23 | $30.02 | $30.02 | 88,387 | — | — |
| 2000-02-22 | $29.79 | $29.79 | 110,484 | — | — |
| 2000-02-18 | $29.68 | $29.68 | 280,116 | — | — |
| 2000-02-17 | $29.74 | $29.74 | 1,039,219 | — | — |
| 2000-02-16 | $28.39 | $28.39 | 176,774 | — | — |
| 2000-02-15 | $27.55 | $27.55 | 74,326 | — | — |
| 2000-02-14 | $27.78 | $27.78 | 141,732 | — | — |
| 2000-02-11 | $28.45 | $28.45 | 282,125 | — | — |
| 2000-02-10 | $28.17 | $28.17 | 364,486 | — | — |
| 2000-02-09 | $28.67 | $28.67 | 274,090 | — | — |
| 2000-02-08 | $28.90 | $28.90 | 110,261 | — | — |
| 2000-02-07 | $28.73 | $28.73 | 225,655 | — | — |
| 2000-02-04 | $28.56 | $28.56 | 76,111 | — | — |
| 2000-02-03 | $29.12 | $29.12 | 137,714 | — | — |
| 2000-02-02 | $28.51 | $28.51 | 99,770 | — | — |
| 2000-02-01 | $28.62 | $28.62 | 164,498 | — | — |
| 2000-01-31 | $27.72 | $27.72 | 183,694 | — | — |
| 2000-01-28 | $28.51 | $28.51 | 103,788 | — | — |
| 2000-01-27 | $29.40 | $29.40 | 102,002 | — | — |
| 2000-01-26 | $29.57 | $29.57 | 115,841 | — | — |
| 2000-01-25 | $30.13 | $30.13 | 95,306 | — | — |
| 2000-01-24 | $30.24 | $30.24 | 127,447 | — | — |
| 2000-01-21 | $31.59 | $31.59 | 118,742 | — | — |
| 2000-01-20 | $32.15 | $32.15 | 242,618 | — | — |
| 2000-01-19 | $31.98 | $31.98 | 148,428 | — | — |
| 2000-01-18 | $32.71 | $32.71 | 183,024 | — | — |
| 2000-01-14 | $32.82 | $32.82 | 191,952 | — | — |
| 2000-01-13 | $32.93 | $32.93 | 105,350 | — | — |
| 2000-01-12 | $32.54 | $32.54 | 77,004 | — | — |
| 2000-01-11 | $32.71 | $32.71 | 137,938 | — | — |
| 2000-01-10 | $33.38 | $33.38 | 260,251 | — | — |
| 2000-01-07 | $33.32 | $33.32 | 89,950 | — | — |
| 2000-01-06 | $32.82 | $32.82 | 579,204 | — | — |
| 2000-01-05 | $32.12 | $32.12 | 144,634 | — | — |
| 2000-01-04 | $31.98 | $31.98 | 243,288 | — | — |
| 2000-01-03 | $32.59 | $32.59 | 133,250 | — | — |