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
- 1996-09-25 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 | $57.61 | $57.61 | 40,526 | — | — |
| 2000-12-28 | $56.48 | $56.48 | 39,552 | — | — |
| 2000-12-27 | $51.39 | $51.39 | 22,808 | — | — |
| 2000-12-26 | $48.57 | $48.57 | 7,780 | — | — |
| 2000-12-22 | $49.70 | $49.70 | 14,829 | — | — |
| 2000-12-21 | $51.39 | $51.39 | 26,250 | — | — |
| 2000-12-20 | $45.18 | $45.18 | 4,703 | — | — |
| 2000-12-19 | $46.31 | $46.31 | 17,762 | — | — |
| 2000-12-18 | $46.88 | $46.88 | 5,755 | — | — |
| 2000-12-15 | $47.44 | $47.44 | 10,192 | — | — |
| 2000-12-14 | $47.44 | $47.44 | 20,573 | — | — |
| 2000-12-13 | $46.88 | $46.88 | 11,432 | — | — |
| 2000-12-12 | $48.00 | $48.00 | 3,696 | — | — |
| 2000-12-11 | $47.44 | $47.44 | 2,999 | — | — |
| 2000-12-08 | $49.13 | $49.13 | 10,956 | — | — |
| 2000-12-07 | $49.70 | $49.70 | 3,619 | — | — |
| 2000-12-06 | $47.44 | $47.44 | 3,397 | — | — |
| 2000-12-05 | $49.13 | $49.13 | 2,479 | — | — |
| 2000-12-04 | $48.57 | $48.57 | 4,205 | — | — |
| 2000-12-01 | $49.13 | $49.13 | 4,327 | — | — |
| 2000-11-30 | $51.39 | $51.39 | 6,895 | — | — |
| 2000-11-29 | $48.57 | $48.57 | 1,693 | — | — |
| 2000-11-28 | $49.70 | $49.70 | 8,101 | — | — |
| 2000-11-27 | $47.44 | $47.44 | 24,325 | — | — |
| 2000-11-24 | $51.39 | $51.39 | 1,361 | — | — |
| 2000-11-22 | $49.70 | $49.70 | 16,932 | — | — |
| 2000-11-21 | $48.57 | $48.57 | 3,929 | — | — |
| 2000-11-20 | $48.57 | $48.57 | 4,183 | — | — |
| 2000-11-17 | $48.57 | $48.57 | 3,342 | — | — |
| 2000-11-16 | $48.00 | $48.00 | 1,981 | — | — |
| 2000-11-15 | $48.57 | $48.57 | 11,399 | — | — |
| 2000-11-14 | $50.26 | $50.26 | 5,932 | — | — |
| 2000-11-13 | $49.70 | $49.70 | 21,536 | — | — |
| 2000-11-10 | $53.65 | $53.65 | 2,302 | — | — |
| 2000-11-09 | $54.22 | $54.22 | 3,873 | — | — |
| 2000-11-08 | $53.09 | $53.09 | 1,571 | — | — |
| 2000-11-07 | $53.65 | $53.65 | 675 | — | — |
| 2000-11-06 | $53.09 | $53.09 | 321 | — | — |
| 2000-11-03 | $53.65 | $53.65 | 675 | — | — |
| 2000-11-02 | $53.65 | $53.65 | 6,529 | — | — |
| 2000-11-01 | $51.96 | $51.96 | 1,239 | — | — |
| 2000-10-31 | $53.09 | $53.09 | 3,265 | — | — |
| 2000-10-30 | $53.09 | $53.09 | 3,209 | — | — |
| 2000-10-27 | $49.70 | $49.70 | 2,313 | — | — |
| 2000-10-26 | $49.70 | $49.70 | 2,877 | — | — |
| 2000-10-25 | $50.83 | $50.83 | 6,861 | — | — |
| 2000-10-24 | $51.39 | $51.39 | 4,416 | — | — |
| 2000-10-23 | $53.09 | $53.09 | 1,671 | — | — |
| 2000-10-20 | $54.22 | $54.22 | 1,118 | — | — |
| 2000-10-19 | $53.65 | $53.65 | 1,948 | — | — |
| 2000-10-18 | $53.65 | $53.65 | 1,195 | — | — |
| 2000-10-17 | $51.96 | $51.96 | 2,169 | — | — |
| 2000-10-16 | $52.52 | $52.52 | 609 | — | — |
| 2000-10-13 | $54.22 | $54.22 | 10,259 | — | — |
| 2000-10-12 | $53.65 | $53.65 | 1,815 | — | — |
| 2000-10-11 | $54.22 | $54.22 | 520 | — | — |
| 2000-10-10 | $54.22 | $54.22 | 5,423 | — | — |
| 2000-10-09 | $54.78 | $54.78 | 6,585 | — | — |
| 2000-10-06 | $54.22 | $54.22 | 1,029 | — | — |
| 2000-10-05 | $54.22 | $54.22 | 4,073 | — | — |
| 2000-10-04 | $53.65 | $53.65 | 1,284 | — | — |
| 2000-10-03 | $51.96 | $51.96 | 3,541 | — | — |
| 2000-10-02 | $51.39 | $51.39 | 896 | — | — |
| 2000-09-29 | $53.09 | $53.09 | 8,621 | — | — |
| 2000-09-28 | $51.39 | $51.39 | 2,966 | — | — |
| 2000-09-27 | $50.26 | $50.26 | 10,879 | — | — |
| 2000-09-26 | $53.09 | $53.09 | 3,851 | — | — |
| 2000-09-25 | $54.22 | $54.22 | 1,206 | — | — |
| 2000-09-22 | $54.22 | $54.22 | 8,654 | — | — |
| 2000-09-21 | $53.65 | $53.65 | 3,110 | — | — |
| 2000-09-20 | $51.96 | $51.96 | 2,468 | — | — |
| 2000-09-19 | $51.39 | $51.39 | 852 | — | — |
| 2000-09-18 | $51.39 | $51.39 | 2,224 | — | — |
| 2000-09-15 | $51.39 | $51.39 | 6,341 | — | — |
| 2000-09-14 | $52.52 | $52.52 | 4,017 | — | — |
| 2000-09-13 | $50.83 | $50.83 | 1,970 | — | — |
| 2000-09-12 | $50.26 | $50.26 | 1,970 | — | — |
| 2000-09-11 | $51.39 | $51.39 | 3,641 | — | — |
| 2000-09-08 | $51.39 | $51.39 | 1,151 | — | — |
| 2000-09-07 | $53.09 | $53.09 | 1,107 | — | — |
| 2000-09-06 | $53.09 | $53.09 | 11,067 | — | — |
| 2000-09-05 | $51.96 | $51.96 | 8,654 | — | — |
| 2000-09-01 | $51.96 | $51.96 | 243 | — | — |
| 2000-08-31 | $51.39 | $51.39 | 18,714 | — | — |
| 2000-08-30 | $53.65 | $53.65 | 2,767 | — | — |
| 2000-08-29 | $53.09 | $53.09 | 3,597 | — | — |
| 2000-08-28 | $53.65 | $53.65 | 8,211 | — | — |
| 2000-08-25 | $53.09 | $53.09 | 2,224 | — | — |
| 2000-08-24 | $53.65 | $53.65 | 8,444 | — | — |
| 2000-08-23 | $54.22 | $54.22 | 2,379 | — | — |
| 2000-08-22 | $52.52 | $52.52 | 3,630 | — | — |
| 2000-08-21 | $54.22 | $54.22 | 2,634 | — | — |
| 2000-08-18 | $54.22 | $54.22 | 2,888 | — | — |
| 2000-08-17 | $54.78 | $54.78 | 11,653 | — | — |
| 2000-08-16 | $56.48 | $56.48 | 2,047 | — | — |
| 2000-08-15 | $55.91 | $55.91 | 7,503 | — | — |
| 2000-08-14 | $54.78 | $54.78 | 2,224 | — | — |
| 2000-08-11 | $54.22 | $54.22 | 3,154 | — | — |
| 2000-08-10 | $53.65 | $53.65 | 3,287 | — | — |
| 2000-08-09 | $57.04 | $57.04 | 1,328 | — | — |
| 2000-08-08 | $57.04 | $57.04 | 3,486 | — | — |
| 2000-08-07 | $57.04 | $57.04 | 3,718 | — | — |
| 2000-08-04 | $57.04 | $57.04 | 6,717 | — | — |
| 2000-08-03 | $56.48 | $56.48 | 6,906 | — | — |
| 2000-08-02 | $54.22 | $54.22 | 2,346 | — | — |
| 2000-08-01 | $55.35 | $55.35 | 3,276 | — | — |
| 2000-07-31 | $57.61 | $57.61 | 6,839 | — | — |
| 2000-07-28 | $53.65 | $53.65 | 1,682 | — | — |
| 2000-07-27 | $54.22 | $54.22 | 14,652 | — | — |
| 2000-07-26 | $54.78 | $54.78 | 5,810 | — | — |
| 2000-07-25 | $54.22 | $54.22 | 24,911 | — | — |
| 2000-07-24 | $54.22 | $54.22 | 15,637 | — | — |
| 2000-07-21 | $54.22 | $54.22 | 3,497 | — | — |
| 2000-07-20 | $55.91 | $55.91 | 4,084 | — | — |
| 2000-07-19 | $55.91 | $55.91 | 2,136 | — | — |
| 2000-07-18 | $58.17 | $58.17 | 28,973 | — | — |
| 2000-07-17 | $59.86 | $59.86 | 30,599 | — | — |
| 2000-07-14 | $60.99 | $60.99 | 13,977 | — | — |
| 2000-07-13 | $55.35 | $55.35 | 7,968 | — | — |
| 2000-07-12 | $54.78 | $54.78 | 5,688 | — | — |
| 2000-07-11 | $55.91 | $55.91 | 2,645 | — | — |
| 2000-07-10 | $54.78 | $54.78 | 8,057 | — | — |
| 2000-07-07 | $53.09 | $53.09 | 1,184 | — | — |
| 2000-07-06 | $51.96 | $51.96 | 2,125 | — | — |
| 2000-07-05 | $53.09 | $53.09 | 4,880 | — | — |
| 2000-07-03 | $50.26 | $50.26 | 23,461 | — | — |
| 2000-06-30 | $50.26 | $50.26 | 5,212 | — | — |
| 2000-06-29 | $49.70 | $49.70 | 7,437 | — | — |
| 2000-06-28 | $49.70 | $49.70 | 21,691 | — | — |
| 2000-06-27 | $49.70 | $49.70 | 15,515 | — | — |
| 2000-06-26 | $51.39 | $51.39 | 17,275 | — | — |
| 2000-06-23 | $51.96 | $51.96 | 2,700 | — | — |
| 2000-06-22 | $52.52 | $52.52 | 941 | — | — |
| 2000-06-21 | $52.52 | $52.52 | 2,512 | — | — |
| 2000-06-20 | $51.96 | $51.96 | 15,615 | — | — |
| 2000-06-19 | $51.39 | $51.39 | 9,717 | — | — |
| 2000-06-16 | $50.83 | $50.83 | 3,752 | — | — |
| 2000-06-15 | $49.70 | $49.70 | 1,760 | — | — |
| 2000-06-14 | $49.70 | $49.70 | 907 | — | — |
| 2000-06-13 | $49.70 | $49.70 | 24,856 | — | — |
| 2000-06-12 | $49.13 | $49.13 | 26,438 | — | — |
| 2000-06-09 | $50.83 | $50.83 | 3,729 | — | — |
| 2000-06-08 | $50.26 | $50.26 | 10,679 | — | — |
| 2000-06-07 | $50.83 | $50.83 | 3,132 | — | — |
| 2000-06-06 | $50.26 | $50.26 | 2,966 | — | — |
| 2000-06-05 | $50.83 | $50.83 | 22,034 | — | — |
| 2000-06-02 | $51.39 | $51.39 | 9,551 | — | — |
| 2000-06-01 | $50.83 | $50.83 | 6,806 | — | — |
| 2000-05-31 | $51.96 | $51.96 | 4,084 | — | — |
| 2000-05-30 | $54.22 | $54.22 | 7,005 | — | — |
| 2000-05-26 | $53.65 | $53.65 | 4,006 | — | — |
| 2000-05-25 | $51.96 | $51.96 | 4,438 | — | — |
| 2000-05-24 | $51.96 | $51.96 | 26,560 | — | — |
| 2000-05-23 | $54.22 | $54.22 | 4,028 | — | — |
| 2000-05-22 | $55.91 | $55.91 | 21,680 | — | — |
| 2000-05-19 | $55.35 | $55.35 | 9,019 | — | — |
| 2000-05-18 | $54.78 | $54.78 | 27,501 | — | — |
| 2000-05-17 | $55.91 | $55.91 | 55,632 | — | — |
| 2000-05-16 | $58.73 | $58.73 | 22,499 | — | — |
| 2000-05-15 | $59.86 | $59.86 | 18,703 | — | — |
| 2000-05-12 | $62.12 | $62.12 | 2,556 | — | — |
| 2000-05-11 | $60.99 | $60.99 | 907 | — | — |
| 2000-05-10 | $60.43 | $60.43 | 15,029 | — | — |
| 2000-05-09 | $63.25 | $63.25 | 1,837 | — | — |
| 2000-05-08 | $65.51 | $65.51 | 6,695 | — | — |
| 2000-05-05 | $65.51 | $65.51 | 4,836 | — | — |
| 2000-05-04 | $63.82 | $63.82 | 4,039 | — | — |
| 2000-05-03 | $65.51 | $65.51 | 8,942 | — | — |
| 2000-05-02 | $65.51 | $65.51 | 7,083 | — | — |
| 2000-05-01 | $64.95 | $64.95 | 13,579 | — | — |
| 2000-04-28 | $65.51 | $65.51 | 8,344 | — | — |
| 2000-04-27 | $66.64 | $66.64 | 1,693 | — | — |
| 2000-04-26 | $66.08 | $66.08 | 13,667 | — | — |
| 2000-04-25 | $65.51 | $65.51 | 13,313 | — | — |
| 2000-04-24 | $60.99 | $60.99 | 18,581 | — | — |
| 2000-04-20 | $63.82 | $63.82 | 1,162 | — | — |
| 2000-04-19 | $64.38 | $64.38 | 2,291 | — | — |
| 2000-04-18 | $65.51 | $65.51 | 4,980 | — | — |
| 2000-04-17 | $60.99 | $60.99 | 16,633 | — | — |
| 2000-04-14 | $63.82 | $63.82 | 4,692 | — | — |
| 2000-04-13 | $66.64 | $66.64 | 4,183 | — | — |
| 2000-04-12 | $68.90 | $68.90 | 2,368 | — | — |
| 2000-04-11 | $67.21 | $67.21 | 7,481 | — | — |
| 2000-04-10 | $66.64 | $66.64 | 5,755 | — | — |
| 2000-04-07 | $68.90 | $68.90 | 2,567 | — | — |
| 2000-04-06 | $71.72 | $71.72 | 2,567 | — | — |
| 2000-04-05 | $71.16 | $71.16 | 3,453 | — | — |
| 2000-04-04 | $72.29 | $72.29 | 8,709 | — | — |
| 2000-04-03 | $77.94 | $77.94 | 7,160 | — | — |
| 2000-03-31 | $72.29 | $72.29 | 14,464 | — | — |
| 2000-03-30 | $76.81 | $76.81 | 5,279 | — | — |
| 2000-03-29 | $75.68 | $75.68 | 9,340 | — | — |
| 2000-03-28 | $79.07 | $79.07 | 17,773 | — | — |
| 2000-03-27 | $81.33 | $81.33 | 65,105 | — | — |
| 2000-03-24 | $77.94 | $77.94 | 8,721 | — | — |
| 2000-03-23 | $71.72 | $71.72 | 15,195 | — | — |
| 2000-03-22 | $71.16 | $71.16 | 6,330 | — | — |
| 2000-03-21 | $70.59 | $70.59 | 9,373 | — | — |
| 2000-03-20 | $70.59 | $70.59 | 9,871 | — | — |
| 2000-03-17 | $71.72 | $71.72 | 24,491 | — | — |
| 2000-03-16 | $75.68 | $75.68 | 33,300 | — | — |
| 2000-03-15 | $72.29 | $72.29 | 16,954 | — | — |
| 2000-03-14 | $70.03 | $70.03 | 62,560 | — | — |
| 2000-03-13 | $63.82 | $63.82 | 36,066 | — | — |
| 2000-03-10 | $59.30 | $59.30 | 50,730 | — | — |
| 2000-03-09 | $55.91 | $55.91 | 8,555 | — | — |
| 2000-03-08 | $54.78 | $54.78 | 16,467 | — | — |
| 2000-03-07 | $51.96 | $51.96 | 26,427 | — | — |
| 2000-03-06 | $53.09 | $53.09 | 26,272 | — | — |
| 2000-03-03 | $52.52 | $52.52 | 25,309 | — | — |
| 2000-03-02 | $53.09 | $53.09 | 42,762 | — | — |
| 2000-03-01 | $54.22 | $54.22 | 22,510 | — | — |
| 2000-02-29 | $53.65 | $53.65 | 19,566 | — | — |
| 2000-02-28 | $53.65 | $53.65 | 8,488 | — | — |
| 2000-02-25 | $53.09 | $53.09 | 38,755 | — | — |
| 2000-02-24 | $51.96 | $51.96 | 1,361 | — | — |
| 2000-02-23 | $50.83 | $50.83 | 9,573 | — | — |
| 2000-02-22 | $51.39 | $51.39 | 12,018 | — | — |
| 2000-02-18 | $52.52 | $52.52 | 5,854 | — | — |
| 2000-02-17 | $54.22 | $54.22 | 9,130 | — | — |
| 2000-02-16 | $53.65 | $53.65 | 6,430 | — | — |
| 2000-02-15 | $53.65 | $53.65 | 5,622 | — | — |
| 2000-02-14 | $51.96 | $51.96 | 4,061 | — | — |
| 2000-02-11 | $53.65 | $53.65 | 3,918 | — | — |
| 2000-02-10 | $53.09 | $53.09 | 4,659 | — | — |
| 2000-02-09 | $52.52 | $52.52 | 3,597 | — | — |
| 2000-02-08 | $53.65 | $53.65 | 3,386 | — | — |
| 2000-02-07 | $54.22 | $54.22 | 27,235 | — | — |
| 2000-02-04 | $53.65 | $53.65 | 9,152 | — | — |
| 2000-02-03 | $54.22 | $54.22 | 6,629 | — | — |
| 2000-02-02 | $48.00 | $48.00 | 10,834 | — | — |
| 2000-02-01 | $52.52 | $52.52 | 8,012 | — | — |
| 2000-01-31 | $52.52 | $52.52 | 9,783 | — | — |
| 2000-01-28 | $53.09 | $53.09 | 2,368 | — | — |
| 2000-01-27 | $54.22 | $54.22 | 11,144 | — | — |
| 2000-01-26 | $55.91 | $55.91 | 3,519 | — | — |
| 2000-01-25 | $55.91 | $55.91 | 6,684 | — | — |
| 2000-01-24 | $57.61 | $57.61 | 20,529 | — | — |
| 2000-01-21 | $50.83 | $50.83 | 19,101 | — | — |
| 2000-01-20 | $59.30 | $59.30 | 5,035 | — | — |
| 2000-01-19 | $57.61 | $57.61 | 11,709 | — | — |
| 2000-01-18 | $56.48 | $56.48 | 13,689 | — | — |
| 2000-01-14 | $57.61 | $57.61 | 5,998 | — | — |
| 2000-01-13 | $55.35 | $55.35 | 31,374 | — | — |
| 2000-01-12 | $54.22 | $54.22 | 11,886 | — | — |
| 2000-01-11 | $53.65 | $53.65 | 3,198 | — | — |
| 2000-01-10 | $53.09 | $53.09 | 17,065 | — | — |
| 2000-01-07 | $54.22 | $54.22 | 598 | — | — |
| 2000-01-06 | $54.78 | $54.78 | 1,760 | — | — |
| 2000-01-05 | $55.91 | $55.91 | 4,991 | — | — |
| 2000-01-04 | $54.78 | $54.78 | 5,965 | — | — |
| 2000-01-03 | $51.96 | $51.96 | 4,947 | — | — |