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
- 1972-06-01 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 | $33.13 | $83.29 | 793,400 | — | — |
| 2000-12-28 | $33.06 | $83.13 | 890,900 | — | — |
| 2000-12-27 | $31.69 | $79.67 | 705,800 | — | — |
| 2000-12-26 | $30.94 | $77.79 | 565,800 | — | — |
| 2000-12-22 | $30.69 | $77.16 | 548,100 | — | — |
| 2000-12-21 | $29.44 | $74.01 | 834,000 | — | — |
| 2000-12-20 | $28.81 | $72.44 | 2,286,500 | — | — |
| 2000-12-19 | $30.31 | $76.21 | 592,500 | — | — |
| 2000-12-18 | $30.31 | $76.21 | 649,600 | — | — |
| 2000-12-15 | $30.19 | $75.90 | 1,024,000 | — | — |
| 2000-12-14 | $30.88 | $77.63 | 967,700 | — | — |
| 2000-12-13 | $30.81 | $77.47 | 677,800 | — | — |
| 2000-12-12 | $30.94 | $77.79 | 904,000 | — | — |
| 2000-12-11 | $29.94 | $75.27 | 1,330,900 | — | — |
| 2000-12-08 | $30.38 | $76.37 | 835,600 | — | — |
| 2000-12-07 | $30.00 | $75.43 | 1,154,700 | — | — |
| 2000-12-06 | $31.75 | $79.83 | 958,600 | — | — |
| 2000-12-05 | $30.19 | $75.90 | 860,400 | — | — |
| 2000-12-04 | $30.38 | $76.37 | 990,500 | — | — |
| 2000-12-01 | $29.00 | $72.91 | 771,600 | — | — |
| 2000-11-30 | $29.06 | $73.07 | 766,200 | — | — |
| 2000-11-29 | $29.25 | $73.54 | 1,167,400 | — | — |
| 2000-11-28 | $28.75 | $72.29 | 1,319,600 | — | — |
| 2000-11-27 | $29.50 | $74.17 | 784,200 | — | — |
| 2000-11-24 | $29.50 | $74.17 | 207,500 | — | — |
| 2000-11-22 | $29.00 | $72.91 | 703,000 | — | — |
| 2000-11-21 | $29.06 | $73.07 | 686,300 | — | — |
| 2000-11-20 | $28.81 | $71.73 | 506,900 | — | — |
| 2000-11-17 | $29.00 | $72.19 | 580,800 | — | — |
| 2000-11-16 | $28.94 | $72.04 | 779,200 | — | — |
| 2000-11-15 | $28.94 | $72.04 | 684,300 | — | — |
| 2000-11-14 | $29.19 | $72.66 | 805,600 | — | — |
| 2000-11-13 | $28.94 | $72.04 | 714,000 | — | — |
| 2000-11-10 | $28.00 | $69.70 | 797,000 | — | — |
| 2000-11-09 | $28.50 | $70.95 | 643,100 | — | — |
| 2000-11-08 | $28.69 | $71.42 | 682,900 | — | — |
| 2000-11-07 | $28.94 | $72.04 | 930,700 | — | — |
| 2000-11-06 | $28.75 | $71.57 | 837,100 | — | — |
| 2000-11-03 | $28.81 | $71.73 | 735,100 | — | — |
| 2000-11-02 | $29.00 | $72.19 | 866,200 | — | — |
| 2000-11-01 | $29.06 | $72.35 | 1,018,800 | — | — |
| 2000-10-31 | $29.69 | $73.90 | 2,041,200 | — | — |
| 2000-10-30 | $27.69 | $68.93 | 1,442,800 | — | — |
| 2000-10-27 | $27.69 | $68.93 | 1,020,500 | — | — |
| 2000-10-26 | $27.94 | $69.55 | 961,700 | — | — |
| 2000-10-25 | $27.63 | $68.77 | 884,300 | — | — |
| 2000-10-24 | $28.00 | $69.70 | 1,016,500 | — | — |
| 2000-10-23 | $27.94 | $69.55 | 935,900 | — | — |
| 2000-10-20 | $27.94 | $69.55 | 841,300 | — | — |
| 2000-10-19 | $27.31 | $67.99 | 1,033,600 | — | — |
| 2000-10-18 | $26.31 | $65.50 | 2,856,700 | — | — |
| 2000-10-17 | $27.19 | $67.68 | 846,400 | — | — |
| 2000-10-16 | $27.81 | $69.24 | 765,200 | — | — |
| 2000-10-13 | $28.44 | $70.79 | 1,743,900 | — | — |
| 2000-10-12 | $28.13 | $70.01 | 1,209,600 | — | — |
| 2000-10-11 | $28.25 | $70.33 | 2,098,400 | — | — |
| 2000-10-10 | $27.88 | $69.39 | 1,710,200 | — | — |
| 2000-10-09 | $27.75 | $69.08 | 1,696,200 | — | — |
| 2000-10-06 | $27.38 | $68.15 | 4,881,900 | — | — |
| 2000-10-05 | $25.50 | $63.48 | 14,536,100 | — | — |
| 2000-10-04 | $35.63 | $88.69 | 1,474,300 | — | — |
| 2000-10-03 | $35.88 | $89.31 | 3,486,000 | — | — |
| 2000-10-02 | $39.13 | $97.40 | 713,500 | — | — |
| 2000-09-29 | $39.44 | $98.18 | 536,800 | — | — |
| 2000-09-28 | $39.00 | $97.09 | 662,000 | — | — |
| 2000-09-27 | $38.00 | $94.60 | 638,500 | — | — |
| 2000-09-26 | $37.94 | $94.44 | 822,100 | — | — |
| 2000-09-25 | $38.13 | $94.91 | 596,600 | — | — |
| 2000-09-22 | $38.19 | $95.06 | 1,062,800 | — | — |
| 2000-09-21 | $38.06 | $94.75 | 784,300 | — | — |
| 2000-09-20 | $37.94 | $94.44 | 616,000 | — | — |
| 2000-09-19 | $37.56 | $93.51 | 576,500 | — | — |
| 2000-09-18 | $37.63 | $93.66 | 593,500 | — | — |
| 2000-09-15 | $38.19 | $95.06 | 713,300 | — | — |
| 2000-09-14 | $38.06 | $94.75 | 1,057,800 | — | — |
| 2000-09-13 | $37.75 | $93.98 | 942,700 | — | — |
| 2000-09-12 | $37.19 | $92.58 | 532,000 | — | — |
| 2000-09-11 | $36.75 | $91.49 | 743,800 | — | — |
| 2000-09-08 | $37.38 | $93.04 | 482,700 | — | — |
| 2000-09-07 | $37.63 | $93.66 | 692,000 | — | — |
| 2000-09-06 | $36.31 | $90.40 | 960,200 | — | — |
| 2000-09-05 | $36.56 | $91.02 | 500,200 | — | — |
| 2000-09-01 | $36.38 | $90.55 | 985,300 | — | — |
| 2000-08-31 | $36.58 | $91.06 | 785,400 | — | — |
| 2000-08-30 | $36.38 | $90.55 | 634,600 | — | — |
| 2000-08-29 | $35.25 | $87.75 | 571,000 | — | — |
| 2000-08-28 | $35.38 | $88.06 | 570,500 | — | — |
| 2000-08-25 | $34.94 | $86.97 | 435,600 | — | — |
| 2000-08-24 | $34.25 | $85.26 | 396,100 | — | — |
| 2000-08-23 | $34.94 | $86.97 | 468,400 | — | — |
| 2000-08-22 | $35.00 | $86.42 | 330,800 | — | — |
| 2000-08-21 | $34.94 | $86.27 | 485,400 | — | — |
| 2000-08-18 | $35.31 | $87.19 | 665,600 | — | — |
| 2000-08-17 | $35.13 | $86.73 | 840,100 | — | — |
| 2000-08-16 | $36.00 | $88.89 | 794,200 | — | — |
| 2000-08-15 | $35.31 | $87.19 | 988,700 | — | — |
| 2000-08-14 | $36.25 | $89.51 | 600,700 | — | — |
| 2000-08-11 | $36.81 | $90.90 | 582,700 | — | — |
| 2000-08-10 | $36.88 | $91.05 | 697,600 | — | — |
| 2000-08-09 | $35.81 | $88.43 | 734,400 | — | — |
| 2000-08-08 | $36.94 | $91.20 | 539,600 | — | — |
| 2000-08-07 | $37.13 | $91.67 | 417,500 | — | — |
| 2000-08-04 | $36.56 | $90.28 | 823,800 | — | — |
| 2000-08-03 | $37.13 | $91.67 | 730,400 | — | — |
| 2000-08-02 | $35.50 | $87.65 | 604,900 | — | — |
| 2000-08-01 | $34.88 | $86.11 | 438,700 | — | — |
| 2000-07-31 | $34.63 | $85.49 | 662,600 | — | — |
| 2000-07-28 | $33.88 | $83.64 | 625,400 | — | — |
| 2000-07-27 | $34.50 | $85.19 | 987,600 | — | — |
| 2000-07-26 | $35.63 | $87.96 | 664,900 | — | — |
| 2000-07-25 | $36.75 | $90.74 | 368,700 | — | — |
| 2000-07-24 | $37.50 | $92.59 | 937,700 | — | — |
| 2000-07-21 | $37.63 | $92.90 | 812,700 | — | — |
| 2000-07-20 | $38.00 | $93.83 | 1,492,800 | — | — |
| 2000-07-19 | $36.50 | $90.12 | 1,050,200 | — | — |
| 2000-07-18 | $36.38 | $89.81 | 733,900 | — | — |
| 2000-07-17 | $36.88 | $91.05 | 974,100 | — | — |
| 2000-07-14 | $37.69 | $93.06 | 577,700 | — | — |
| 2000-07-13 | $38.44 | $94.91 | 860,000 | — | — |
| 2000-07-12 | $38.00 | $93.83 | 1,698,200 | — | — |
| 2000-07-11 | $39.00 | $96.30 | 855,000 | — | — |
| 2000-07-10 | $38.63 | $95.37 | 969,000 | — | — |
| 2000-07-07 | $39.19 | $96.76 | 1,338,700 | — | — |
| 2000-07-06 | $38.75 | $95.68 | 1,200,700 | — | — |
| 2000-07-05 | $39.56 | $97.69 | 586,400 | — | — |
| 2000-07-03 | $40.25 | $99.38 | 196,200 | — | — |
| 2000-06-30 | $40.00 | $98.77 | 1,472,400 | — | — |
| 2000-06-29 | $39.06 | $96.45 | 1,312,200 | — | — |
| 2000-06-28 | $39.66 | $97.92 | 721,700 | — | — |
| 2000-06-27 | $39.38 | $97.22 | 1,087,900 | — | — |
| 2000-06-26 | $38.75 | $95.68 | 1,317,300 | — | — |
| 2000-06-23 | $38.63 | $95.37 | 1,369,900 | — | — |
| 2000-06-22 | $38.00 | $93.83 | 2,110,300 | — | — |
| 2000-06-21 | $37.00 | $91.36 | 3,084,000 | — | — |
| 2000-06-20 | $36.00 | $88.89 | 1,469,800 | — | — |
| 2000-06-19 | $37.88 | $93.52 | 807,300 | — | — |
| 2000-06-16 | $38.50 | $95.06 | 1,362,200 | — | — |
| 2000-06-15 | $40.06 | $98.92 | 993,000 | — | — |
| 2000-06-14 | $40.00 | $98.77 | 1,969,500 | — | — |
| 2000-06-13 | $42.75 | $105.56 | 531,100 | — | — |
| 2000-06-12 | $42.94 | $106.02 | 462,000 | — | — |
| 2000-06-09 | $43.06 | $106.33 | 522,400 | — | — |
| 2000-06-08 | $42.88 | $105.86 | 380,800 | — | — |
| 2000-06-07 | $43.19 | $106.64 | 916,600 | — | — |
| 2000-06-06 | $42.75 | $105.56 | 1,000,300 | — | — |
| 2000-06-05 | $44.50 | $109.88 | 423,600 | — | — |
| 2000-06-02 | $45.44 | $112.19 | 853,300 | — | — |
| 2000-06-01 | $45.50 | $112.35 | 749,500 | — | — |
| 2000-05-31 | $43.50 | $107.41 | 1,047,400 | — | — |
| 2000-05-30 | $42.94 | $106.02 | 1,065,000 | — | — |
| 2000-05-26 | $41.19 | $101.70 | 543,500 | — | — |
| 2000-05-25 | $41.75 | $103.09 | 1,002,600 | — | — |
| 2000-05-24 | $40.06 | $98.92 | 556,100 | — | — |
| 2000-05-23 | $38.94 | $95.44 | 891,000 | — | — |
| 2000-05-22 | $39.75 | $97.43 | 632,000 | — | — |
| 2000-05-19 | $40.38 | $98.96 | 691,700 | — | — |
| 2000-05-18 | $40.06 | $98.20 | 415,800 | — | — |
| 2000-05-17 | $40.69 | $99.73 | 368,200 | — | — |
| 2000-05-16 | $41.25 | $101.11 | 1,196,700 | — | — |
| 2000-05-15 | $39.56 | $96.97 | 555,000 | — | — |
| 2000-05-12 | $39.84 | $97.66 | 571,400 | — | — |
| 2000-05-11 | $39.88 | $97.74 | 1,324,000 | — | — |
| 2000-05-10 | $40.19 | $98.50 | 692,500 | — | — |
| 2000-05-09 | $40.81 | $100.03 | 657,700 | — | — |
| 2000-05-08 | $40.25 | $98.66 | 545,000 | — | — |
| 2000-05-05 | $39.38 | $96.51 | 715,100 | — | — |
| 2000-05-04 | $39.50 | $96.82 | 1,029,900 | — | — |
| 2000-05-03 | $39.88 | $97.74 | 797,800 | — | — |
| 2000-05-02 | $40.00 | $98.04 | 831,000 | — | — |
| 2000-05-01 | $40.00 | $98.04 | 663,000 | — | — |
| 2000-04-28 | $40.88 | $100.19 | 1,135,700 | — | — |
| 2000-04-27 | $40.13 | $98.35 | 1,101,800 | — | — |
| 2000-04-26 | $41.00 | $100.49 | 842,700 | — | — |
| 2000-04-25 | $42.44 | $104.02 | 1,440,800 | — | — |
| 2000-04-24 | $40.31 | $98.81 | 1,239,200 | — | — |
| 2000-04-20 | $40.31 | $98.81 | 1,985,400 | — | — |
| 2000-04-19 | $39.94 | $97.89 | 1,733,100 | — | — |
| 2000-04-18 | $38.94 | $95.44 | 3,895,800 | — | — |
| 2000-04-17 | $43.13 | $105.70 | 678,800 | — | — |
| 2000-04-14 | $42.81 | $104.94 | 630,300 | — | — |
| 2000-04-13 | $44.25 | $108.46 | 605,100 | — | — |
| 2000-04-12 | $44.69 | $109.53 | 1,103,500 | — | — |
| 2000-04-11 | $44.00 | $107.85 | 508,700 | — | — |
| 2000-04-10 | $44.75 | $109.69 | 619,900 | — | — |
| 2000-04-07 | $45.19 | $110.76 | 990,300 | — | — |
| 2000-04-06 | $45.56 | $111.68 | 710,500 | — | — |
| 2000-04-05 | $46.56 | $114.13 | 763,500 | — | — |
| 2000-04-04 | $46.13 | $113.06 | 1,186,500 | — | — |
| 2000-04-03 | $43.44 | $106.47 | 904,800 | — | — |
| 2000-03-31 | $44.69 | $109.53 | 744,900 | — | — |
| 2000-03-30 | $43.63 | $106.93 | 675,900 | — | — |
| 2000-03-29 | $43.63 | $106.93 | 729,900 | — | — |
| 2000-03-28 | $45.13 | $110.60 | 750,700 | — | — |
| 2000-03-27 | $44.81 | $109.84 | 763,500 | — | — |
| 2000-03-24 | $45.38 | $111.22 | 1,040,000 | — | — |
| 2000-03-23 | $45.69 | $111.98 | 2,040,500 | — | — |
| 2000-03-22 | $43.44 | $106.47 | 1,128,400 | — | — |
| 2000-03-21 | $44.06 | $108.00 | 1,056,100 | — | — |
| 2000-03-20 | $43.13 | $105.70 | 1,925,100 | — | — |
| 2000-03-17 | $43.94 | $107.69 | 7,050,500 | — | — |
| 2000-03-16 | $47.81 | $117.19 | 1,317,200 | — | — |
| 2000-03-15 | $47.69 | $116.89 | 2,114,600 | — | — |
| 2000-03-14 | $46.88 | $114.89 | 1,264,700 | — | — |
| 2000-03-13 | $45.94 | $112.60 | 1,833,400 | — | — |
| 2000-03-10 | $46.13 | $113.06 | 1,928,500 | — | — |
| 2000-03-09 | $47.75 | $117.04 | 1,342,200 | — | — |
| 2000-03-08 | $48.50 | $118.88 | 1,605,600 | — | — |
| 2000-03-07 | $48.31 | $118.42 | 1,752,600 | — | — |
| 2000-03-06 | $48.69 | $119.34 | 1,118,900 | — | — |
| 2000-03-03 | $50.88 | $124.70 | 720,200 | — | — |
| 2000-03-02 | $52.75 | $129.29 | 888,500 | — | — |
| 2000-03-01 | $53.75 | $131.74 | 1,026,000 | — | — |
| 2000-02-29 | $49.50 | $121.33 | 1,093,700 | — | — |
| 2000-02-28 | $49.69 | $121.79 | 827,800 | — | — |
| 2000-02-25 | $48.44 | $118.72 | 806,700 | — | — |
| 2000-02-24 | $48.75 | $119.49 | 1,355,800 | — | — |
| 2000-02-23 | $50.00 | $122.55 | 814,000 | — | — |
| 2000-02-22 | $50.69 | $123.54 | 1,087,500 | — | — |
| 2000-02-18 | $53.00 | $129.18 | 1,639,600 | — | — |
| 2000-02-17 | $51.44 | $125.37 | 1,371,000 | — | — |
| 2000-02-16 | $49.06 | $119.58 | 843,300 | — | — |
| 2000-02-15 | $49.88 | $121.56 | 811,500 | — | — |
| 2000-02-14 | $46.88 | $114.25 | 677,600 | — | — |
| 2000-02-11 | $47.00 | $114.55 | 676,700 | — | — |
| 2000-02-10 | $47.63 | $116.08 | 563,800 | — | — |
| 2000-02-09 | $47.31 | $115.31 | 812,900 | — | — |
| 2000-02-08 | $48.00 | $116.99 | 846,200 | — | — |
| 2000-02-07 | $49.81 | $121.41 | 664,000 | — | — |
| 2000-02-04 | $50.13 | $122.17 | 977,300 | — | — |
| 2000-02-03 | $50.44 | $122.93 | 1,306,600 | — | — |
| 2000-02-02 | $47.69 | $116.23 | 897,700 | — | — |
| 2000-02-01 | $49.56 | $120.80 | 883,600 | — | — |
| 2000-01-31 | $49.00 | $119.43 | 1,073,800 | — | — |
| 2000-01-28 | $45.06 | $109.83 | 1,263,400 | — | — |
| 2000-01-27 | $45.94 | $111.96 | 1,356,900 | — | — |
| 2000-01-26 | $43.50 | $106.02 | 976,100 | — | — |
| 2000-01-25 | $43.50 | $106.02 | 1,203,000 | — | — |
| 2000-01-24 | $45.25 | $110.29 | 958,100 | — | — |
| 2000-01-21 | $46.00 | $112.12 | 1,315,200 | — | — |
| 2000-01-20 | $47.56 | $115.92 | 1,010,100 | — | — |
| 2000-01-19 | $49.94 | $121.71 | 1,103,800 | — | — |
| 2000-01-18 | $48.50 | $118.21 | 1,112,200 | — | — |
| 2000-01-14 | $48.38 | $117.90 | 679,400 | — | — |
| 2000-01-13 | $50.25 | $122.47 | 1,237,800 | — | — |
| 2000-01-12 | $48.81 | $118.97 | 811,500 | — | — |
| 2000-01-11 | $47.50 | $115.77 | 675,000 | — | — |
| 2000-01-10 | $45.63 | $111.20 | 374,500 | — | — |
| 2000-01-07 | $45.94 | $111.96 | 831,800 | — | — |
| 2000-01-06 | $45.13 | $109.98 | 743,600 | — | — |
| 2000-01-05 | $45.75 | $111.51 | 890,800 | — | — |
| 2000-01-04 | $45.81 | $111.66 | 623,100 | — | — |
| 2000-01-03 | $47.44 | $115.62 | 697,900 | — | — |