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
- 1983-12-14 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 | $38.94 | $38.94 | 1,000,900 | — | — |
| 2000-12-28 | $39.91 | $39.91 | 607,100 | — | — |
| 2000-12-27 | $36.84 | $36.84 | 571,500 | — | — |
| 2000-12-26 | $36.44 | $36.44 | 443,300 | — | — |
| 2000-12-22 | $35.75 | $35.75 | 861,400 | — | — |
| 2000-12-21 | $34.44 | $34.44 | 820,100 | — | — |
| 2000-12-20 | $33.69 | $33.69 | 586,300 | — | — |
| 2000-12-19 | $34.95 | $34.95 | 338,300 | — | — |
| 2000-12-18 | $34.94 | $34.94 | 645,700 | — | — |
| 2000-12-15 | $36.39 | $36.39 | 843,800 | — | — |
| 2000-12-14 | $35.38 | $35.38 | 373,400 | — | — |
| 2000-12-13 | $36.81 | $36.81 | 642,700 | — | — |
| 2000-12-12 | $36.13 | $36.13 | 446,800 | — | — |
| 2000-12-11 | $39.31 | $39.31 | 947,900 | — | — |
| 2000-12-08 | $39.31 | $39.31 | 954,300 | — | — |
| 2000-12-07 | $38.31 | $38.31 | 539,100 | — | — |
| 2000-12-06 | $38.81 | $38.81 | 725,200 | — | — |
| 2000-12-05 | $37.69 | $37.69 | 1,324,600 | — | — |
| 2000-12-04 | $33.06 | $33.06 | 688,600 | — | — |
| 2000-12-01 | $33.69 | $33.69 | 2,686,600 | — | — |
| 2000-11-30 | $36.00 | $36.00 | 701,200 | — | — |
| 2000-11-29 | $35.70 | $35.70 | 655,600 | — | — |
| 2000-11-28 | $38.44 | $38.44 | 724,900 | — | — |
| 2000-11-27 | $38.02 | $38.02 | 783,300 | — | — |
| 2000-11-24 | $37.25 | $37.25 | 305,900 | — | — |
| 2000-11-22 | $35.88 | $35.88 | 722,200 | — | — |
| 2000-11-21 | $37.63 | $37.63 | 589,500 | — | — |
| 2000-11-20 | $37.94 | $37.94 | 1,638,400 | — | — |
| 2000-11-17 | $39.81 | $39.81 | 684,400 | — | — |
| 2000-11-16 | $39.94 | $39.94 | 1,279,200 | — | — |
| 2000-11-15 | $39.88 | $39.88 | 4,465,000 | — | — |
| 2000-11-14 | $41.88 | $41.88 | 2,229,200 | — | — |
| 2000-11-13 | $42.81 | $42.81 | 1,067,200 | — | — |
| 2000-11-10 | $43.56 | $43.56 | 1,399,100 | — | — |
| 2000-11-09 | $43.38 | $43.38 | 942,800 | — | — |
| 2000-11-08 | $43.81 | $43.81 | 1,324,600 | — | — |
| 2000-11-07 | $44.17 | $44.17 | 2,450,700 | — | — |
| 2000-11-06 | $43.38 | $43.38 | 1,389,800 | — | — |
| 2000-11-03 | $40.75 | $40.75 | 728,300 | — | — |
| 2000-11-02 | $42.06 | $42.06 | 836,700 | — | — |
| 2000-11-01 | $41.06 | $41.06 | 2,186,500 | — | — |
| 2000-10-31 | $40.25 | $40.25 | 1,378,900 | — | — |
| 2000-10-30 | $40.00 | $40.00 | 1,093,500 | — | — |
| 2000-10-27 | $40.25 | $40.25 | 1,336,000 | — | — |
| 2000-10-26 | $42.19 | $42.19 | 1,916,200 | — | — |
| 2000-10-25 | $41.38 | $41.38 | 3,530,600 | — | — |
| 2000-10-24 | $39.44 | $39.44 | 4,860,400 | — | — |
| 2000-10-23 | $32.13 | $32.13 | 682,900 | — | — |
| 2000-10-20 | $33.88 | $33.88 | 729,000 | — | — |
| 2000-10-19 | $34.63 | $34.63 | 993,900 | — | — |
| 2000-10-18 | $34.00 | $34.00 | 1,069,100 | — | — |
| 2000-10-17 | $32.50 | $32.50 | 1,212,600 | — | — |
| 2000-10-16 | $34.75 | $34.75 | 1,218,500 | — | — |
| 2000-10-13 | $33.00 | $33.00 | 625,000 | — | — |
| 2000-10-12 | $31.75 | $31.75 | 462,300 | — | — |
| 2000-10-11 | $33.00 | $33.00 | 782,700 | — | — |
| 2000-10-10 | $33.00 | $33.00 | 790,800 | — | — |
| 2000-10-09 | $34.75 | $34.75 | 1,056,700 | — | — |
| 2000-10-06 | $33.31 | $33.31 | 1,186,800 | — | — |
| 2000-10-05 | $33.75 | $33.75 | 1,267,600 | — | — |
| 2000-10-04 | $33.06 | $33.06 | 957,300 | — | — |
| 2000-10-03 | $32.88 | $32.88 | 1,530,600 | — | — |
| 2000-10-02 | $33.44 | $33.44 | 2,146,400 | — | — |
| 2000-09-29 | $31.75 | $31.75 | 1,680,200 | — | — |
| 2000-09-28 | $31.78 | $31.78 | 730,100 | — | — |
| 2000-09-27 | $30.00 | $30.00 | 118,000 | — | — |
| 2000-09-26 | $30.00 | $30.00 | 282,500 | — | — |
| 2000-09-25 | $31.06 | $31.06 | 871,400 | — | — |
| 2000-09-22 | $30.31 | $30.31 | 410,500 | — | — |
| 2000-09-21 | $30.00 | $30.00 | 557,700 | — | — |
| 2000-09-20 | $30.38 | $30.38 | 529,200 | — | — |
| 2000-09-19 | $30.38 | $30.38 | 826,600 | — | — |
| 2000-09-18 | $29.19 | $29.19 | 533,100 | — | — |
| 2000-09-15 | $29.88 | $29.88 | 732,900 | — | — |
| 2000-09-14 | $28.94 | $28.94 | 745,800 | — | — |
| 2000-09-13 | $27.97 | $27.97 | 207,300 | — | — |
| 2000-09-12 | $27.94 | $27.94 | 470,900 | — | — |
| 2000-09-11 | $28.44 | $28.44 | 1,244,600 | — | — |
| 2000-09-08 | $27.00 | $27.00 | 1,549,800 | — | — |
| 2000-09-07 | $26.13 | $26.13 | 412,400 | — | — |
| 2000-09-06 | $25.94 | $25.94 | 680,800 | — | — |
| 2000-09-05 | $25.94 | $25.94 | 568,400 | — | — |
| 2000-09-01 | $26.81 | $26.81 | 312,400 | — | — |
| 2000-08-31 | $25.50 | $25.50 | 1,075,000 | — | — |
| 2000-08-30 | $26.38 | $26.38 | 416,300 | — | — |
| 2000-08-29 | $26.19 | $26.19 | 263,300 | — | — |
| 2000-08-28 | $26.25 | $26.25 | 406,700 | — | — |
| 2000-08-25 | $25.63 | $25.63 | 582,500 | — | — |
| 2000-08-24 | $25.75 | $25.75 | 384,800 | — | — |
| 2000-08-23 | $25.44 | $25.44 | 263,600 | — | — |
| 2000-08-22 | $25.50 | $25.50 | 551,200 | — | — |
| 2000-08-21 | $25.31 | $25.31 | 145,200 | — | — |
| 2000-08-18 | $25.00 | $25.00 | 393,300 | — | — |
| 2000-08-17 | $24.56 | $24.56 | 388,700 | — | — |
| 2000-08-16 | $24.88 | $24.88 | 473,600 | — | — |
| 2000-08-15 | $24.94 | $24.94 | 435,400 | — | — |
| 2000-08-14 | $25.19 | $25.19 | 334,300 | — | — |
| 2000-08-11 | $24.25 | $24.25 | 725,800 | — | — |
| 2000-08-10 | $23.69 | $23.69 | 491,800 | — | — |
| 2000-08-09 | $23.44 | $23.44 | 509,500 | — | — |
| 2000-08-08 | $23.94 | $23.94 | 608,400 | — | — |
| 2000-08-07 | $23.56 | $23.56 | 1,003,300 | — | — |
| 2000-08-04 | $23.06 | $23.06 | 821,100 | — | — |
| 2000-08-03 | $22.13 | $22.13 | 666,000 | — | — |
| 2000-08-02 | $21.75 | $21.75 | 1,409,600 | — | — |
| 2000-08-01 | $20.94 | $20.94 | 2,103,400 | — | — |
| 2000-07-31 | $21.31 | $21.31 | 1,191,400 | — | — |
| 2000-07-28 | $20.19 | $20.19 | 3,263,700 | — | — |
| 2000-07-27 | $20.25 | $20.25 | 8,485,700 | — | — |
| 2000-07-26 | $25.13 | $25.13 | 730,800 | — | — |
| 2000-07-25 | $25.75 | $25.75 | 237,000 | — | — |
| 2000-07-24 | $26.56 | $26.56 | 192,300 | — | — |
| 2000-07-21 | $26.38 | $26.38 | 291,900 | — | — |
| 2000-07-20 | $26.94 | $26.94 | 598,800 | — | — |
| 2000-07-19 | $26.19 | $26.19 | 927,900 | — | — |
| 2000-07-18 | $27.63 | $27.63 | 208,300 | — | — |
| 2000-07-17 | $28.75 | $28.75 | 312,100 | — | — |
| 2000-07-14 | $29.13 | $29.13 | 335,100 | — | — |
| 2000-07-13 | $29.69 | $29.69 | 463,700 | — | — |
| 2000-07-12 | $29.50 | $29.50 | 394,100 | — | — |
| 2000-07-11 | $29.06 | $29.06 | 370,700 | — | — |
| 2000-07-10 | $29.56 | $29.56 | 675,000 | — | — |
| 2000-07-07 | $30.19 | $30.19 | 1,068,500 | — | — |
| 2000-07-06 | $28.50 | $28.50 | 380,000 | — | — |
| 2000-07-05 | $27.06 | $27.06 | 1,223,600 | — | — |
| 2000-07-03 | $28.81 | $28.81 | 240,600 | — | — |
| 2000-06-30 | $27.25 | $27.25 | 1,119,600 | — | — |
| 2000-06-29 | $27.56 | $27.56 | 677,900 | — | — |
| 2000-06-28 | $29.00 | $29.00 | 323,600 | — | — |
| 2000-06-27 | $28.63 | $28.63 | 378,600 | — | — |
| 2000-06-26 | $28.44 | $28.44 | 239,000 | — | — |
| 2000-06-23 | $28.88 | $28.88 | 374,700 | — | — |
| 2000-06-22 | $29.13 | $29.13 | 379,300 | — | — |
| 2000-06-21 | $29.56 | $29.56 | 307,800 | — | — |
| 2000-06-20 | $30.63 | $30.63 | 432,600 | — | — |
| 2000-06-19 | $30.56 | $30.56 | 208,100 | — | — |
| 2000-06-16 | $30.13 | $30.13 | 400,200 | — | — |
| 2000-06-15 | $30.13 | $30.13 | 313,100 | — | — |
| 2000-06-14 | $29.13 | $29.13 | 438,900 | — | — |
| 2000-06-13 | $29.38 | $29.38 | 365,500 | — | — |
| 2000-06-12 | $30.00 | $30.00 | 278,800 | — | — |
| 2000-06-09 | $31.06 | $31.06 | 196,100 | — | — |
| 2000-06-08 | $30.75 | $30.75 | 202,300 | — | — |
| 2000-06-07 | $30.69 | $30.69 | 246,300 | — | — |
| 2000-06-06 | $29.69 | $29.69 | 386,700 | — | — |
| 2000-06-05 | $31.05 | $31.05 | 157,600 | — | — |
| 2000-06-02 | $30.88 | $30.88 | 665,700 | — | — |
| 2000-06-01 | $29.75 | $29.75 | 360,100 | — | — |
| 2000-05-31 | $29.25 | $29.25 | 431,800 | — | — |
| 2000-05-30 | $30.00 | $30.00 | 221,500 | — | — |
| 2000-05-26 | $27.94 | $27.94 | 150,800 | — | — |
| 2000-05-25 | $27.75 | $27.75 | 438,400 | — | — |
| 2000-05-24 | $27.75 | $27.75 | 318,600 | — | — |
| 2000-05-23 | $27.38 | $27.38 | 464,700 | — | — |
| 2000-05-22 | $27.00 | $27.00 | 678,100 | — | — |
| 2000-05-19 | $28.25 | $28.25 | 914,000 | — | — |
| 2000-05-18 | $28.81 | $28.81 | 979,300 | — | — |
| 2000-05-17 | $31.25 | $31.25 | 197,700 | — | — |
| 2000-05-16 | $31.88 | $31.88 | 377,100 | — | — |
| 2000-05-15 | $31.06 | $31.06 | 224,700 | — | — |
| 2000-05-12 | $29.69 | $29.69 | 266,700 | — | — |
| 2000-05-11 | $30.88 | $30.88 | 220,100 | — | — |
| 2000-05-10 | $29.69 | $29.69 | 252,100 | — | — |
| 2000-05-09 | $31.38 | $31.38 | 515,300 | — | — |
| 2000-05-08 | $32.13 | $32.13 | 720,200 | — | — |
| 2000-05-05 | $31.38 | $31.38 | 364,200 | — | — |
| 2000-05-04 | $29.81 | $29.81 | 645,800 | — | — |
| 2000-05-03 | $28.13 | $28.13 | 418,700 | — | — |
| 2000-05-02 | $28.19 | $28.19 | 771,300 | — | — |
| 2000-05-01 | $30.19 | $30.19 | 431,400 | — | — |
| 2000-04-28 | $27.00 | $27.00 | 391,600 | — | — |
| 2000-04-27 | $27.81 | $27.81 | 246,900 | — | — |
| 2000-04-26 | $27.06 | $27.06 | 247,500 | — | — |
| 2000-04-25 | $29.50 | $29.50 | 174,000 | — | — |
| 2000-04-24 | $26.75 | $26.75 | 338,200 | — | — |
| 2000-04-20 | $26.75 | $26.75 | 150,200 | — | — |
| 2000-04-19 | $27.50 | $27.50 | 358,600 | — | — |
| 2000-04-18 | $29.38 | $29.38 | 433,700 | — | — |
| 2000-04-17 | $26.13 | $26.13 | 683,700 | — | — |
| 2000-04-14 | $25.25 | $25.25 | 680,200 | — | — |
| 2000-04-13 | $27.81 | $27.81 | 637,400 | — | — |
| 2000-04-12 | $28.25 | $28.25 | 461,400 | — | — |
| 2000-04-11 | $28.50 | $28.50 | 464,400 | — | — |
| 2000-04-10 | $29.63 | $29.63 | 663,800 | — | — |
| 2000-04-07 | $30.56 | $30.56 | 475,300 | — | — |
| 2000-04-06 | $31.38 | $31.38 | 337,700 | — | — |
| 2000-04-05 | $30.81 | $30.81 | 617,400 | — | — |
| 2000-04-04 | $31.88 | $31.88 | 816,000 | — | — |
| 2000-04-03 | $31.13 | $31.13 | 333,100 | — | — |
| 2000-03-31 | $33.25 | $33.25 | 733,500 | — | — |
| 2000-03-30 | $32.63 | $32.63 | 717,500 | — | — |
| 2000-03-29 | $30.25 | $30.25 | 508,300 | — | — |
| 2000-03-28 | $30.88 | $30.88 | 245,700 | — | — |
| 2000-03-27 | $32.06 | $32.06 | 387,500 | — | — |
| 2000-03-24 | $32.25 | $32.25 | 361,800 | — | — |
| 2000-03-23 | $32.81 | $32.81 | 335,300 | — | — |
| 2000-03-22 | $32.63 | $32.63 | 259,500 | — | — |
| 2000-03-21 | $32.84 | $32.84 | 723,400 | — | — |
| 2000-03-20 | $31.06 | $31.06 | 419,300 | — | — |
| 2000-03-17 | $33.06 | $33.06 | 729,600 | — | — |
| 2000-03-16 | $31.75 | $31.75 | 1,022,100 | — | — |
| 2000-03-15 | $32.25 | $32.25 | 677,000 | — | — |
| 2000-03-14 | $34.66 | $34.66 | 889,200 | — | — |
| 2000-03-13 | $35.38 | $35.38 | 892,500 | — | — |
| 2000-03-10 | $35.38 | $35.38 | 607,100 | — | — |
| 2000-03-09 | $34.94 | $34.94 | 924,300 | — | — |
| 2000-03-08 | $35.00 | $35.00 | 1,446,500 | — | — |
| 2000-03-07 | $35.19 | $35.19 | 3,107,600 | — | — |
| 2000-03-06 | $34.06 | $34.06 | 4,320,500 | — | — |
| 2000-03-03 | $31.89 | $31.89 | 3,067,100 | — | — |
| 2000-03-02 | $28.94 | $28.94 | 1,069,600 | — | — |
| 2000-03-01 | $29.91 | $29.91 | 2,367,300 | — | — |
| 2000-02-29 | $28.88 | $28.88 | 1,738,300 | — | — |
| 2000-02-28 | $26.94 | $26.94 | 548,800 | — | — |
| 2000-02-25 | $26.03 | $26.03 | 401,300 | — | — |
| 2000-02-24 | $25.94 | $25.94 | 1,130,800 | — | — |
| 2000-02-23 | $27.19 | $27.19 | 981,700 | — | — |
| 2000-02-22 | $26.00 | $26.00 | 443,700 | — | — |
| 2000-02-18 | $26.75 | $26.75 | 965,700 | — | — |
| 2000-02-17 | $28.13 | $28.13 | 729,100 | — | — |
| 2000-02-16 | $28.38 | $28.38 | 377,500 | — | — |
| 2000-02-15 | $28.59 | $28.59 | 371,900 | — | — |
| 2000-02-14 | $28.00 | $28.00 | 964,600 | — | — |
| 2000-02-11 | $29.06 | $29.06 | 2,525,100 | — | — |
| 2000-02-10 | $27.56 | $27.56 | 995,600 | — | — |
| 2000-02-09 | $27.00 | $27.00 | 528,600 | — | — |
| 2000-02-08 | $26.81 | $26.81 | 396,100 | — | — |
| 2000-02-07 | $26.61 | $26.61 | 542,300 | — | — |
| 2000-02-04 | $25.94 | $25.94 | 584,700 | — | — |
| 2000-02-03 | $26.00 | $26.00 | 540,000 | — | — |
| 2000-02-02 | $26.00 | $26.00 | 632,000 | — | — |
| 2000-02-01 | $25.69 | $25.69 | 1,498,400 | — | — |
| 2000-01-31 | $25.34 | $25.34 | 472,800 | — | — |
| 2000-01-28 | $25.41 | $25.41 | 912,900 | — | — |
| 2000-01-27 | $25.56 | $25.56 | 585,000 | — | — |
| 2000-01-26 | $26.00 | $26.00 | 755,200 | — | — |
| 2000-01-25 | $25.50 | $25.50 | 991,400 | — | — |
| 2000-01-24 | $26.31 | $26.31 | 611,400 | — | — |
| 2000-01-21 | $25.94 | $25.94 | 947,500 | — | — |
| 2000-01-20 | $27.13 | $27.13 | 924,900 | — | — |
| 2000-01-19 | $26.94 | $26.94 | 773,800 | — | — |
| 2000-01-18 | $26.94 | $26.94 | 502,000 | — | — |
| 2000-01-14 | $26.31 | $26.31 | 538,200 | — | — |
| 2000-01-13 | $26.56 | $26.56 | 841,800 | — | — |
| 2000-01-12 | $26.00 | $26.00 | 1,373,200 | — | — |
| 2000-01-11 | $25.56 | $25.56 | 419,100 | — | — |
| 2000-01-10 | $25.69 | $25.69 | 977,600 | — | — |
| 2000-01-07 | $25.50 | $25.50 | 1,005,900 | — | — |
| 2000-01-06 | $25.38 | $25.38 | 669,100 | — | — |
| 2000-01-05 | $25.13 | $25.13 | 1,568,500 | — | — |
| 2000-01-04 | $24.88 | $24.88 | 1,490,900 | — | — |
| 2000-01-03 | $25.00 | $25.00 | 2,253,000 | — | — |