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
- 1992-10-30 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 | $37.53 | $38.77 | 274,800 | — | — |
| 2000-12-28 | $38.31 | $39.58 | 601,600 | — | — |
| 2000-12-27 | $37.66 | $38.90 | 512,000 | — | — |
| 2000-12-26 | $36.53 | $37.74 | 781,400 | — | — |
| 2000-12-22 | $37.47 | $38.71 | 983,600 | — | — |
| 2000-12-21 | $36.16 | $37.35 | 685,000 | — | — |
| 2000-12-20 | $34.88 | $36.03 | 598,800 | — | — |
| 2000-12-19 | $35.00 | $36.16 | 582,800 | — | — |
| 2000-12-18 | $34.25 | $35.38 | 887,000 | — | — |
| 2000-12-15 | $33.97 | $35.09 | 1,366,000 | — | — |
| 2000-12-14 | $34.03 | $35.15 | 934,800 | — | — |
| 2000-12-13 | $33.63 | $34.73 | 682,200 | — | — |
| 2000-12-12 | $33.47 | $34.57 | 305,200 | — | — |
| 2000-12-11 | $34.22 | $35.35 | 513,000 | — | — |
| 2000-12-08 | $34.94 | $36.09 | 449,600 | — | — |
| 2000-12-07 | $33.69 | $34.80 | 622,600 | — | — |
| 2000-12-06 | $33.25 | $34.35 | 612,000 | — | — |
| 2000-12-05 | $33.69 | $34.80 | 718,200 | — | — |
| 2000-12-04 | $32.50 | $33.57 | 487,600 | — | — |
| 2000-12-01 | $32.97 | $34.06 | 423,800 | — | — |
| 2000-11-30 | $32.50 | $33.57 | 967,200 | — | — |
| 2000-11-29 | $33.19 | $34.28 | 684,800 | — | — |
| 2000-11-28 | $31.31 | $32.35 | 695,600 | — | — |
| 2000-11-27 | $30.75 | $31.76 | 438,800 | — | — |
| 2000-11-24 | $31.41 | $32.44 | 134,000 | — | — |
| 2000-11-22 | $31.22 | $32.25 | 362,600 | — | — |
| 2000-11-21 | $32.06 | $33.12 | 494,800 | — | — |
| 2000-11-20 | $32.78 | $33.86 | 589,400 | — | — |
| 2000-11-17 | $32.53 | $33.60 | 365,400 | — | — |
| 2000-11-16 | $33.00 | $34.09 | 347,800 | — | — |
| 2000-11-15 | $33.78 | $34.90 | 1,244,800 | — | — |
| 2000-11-14 | $33.19 | $34.28 | 1,832,000 | — | — |
| 2000-11-13 | $32.09 | $33.15 | 433,400 | — | — |
| 2000-11-10 | $32.47 | $33.54 | 582,800 | — | — |
| 2000-11-09 | $32.91 | $33.99 | 736,000 | — | — |
| 2000-11-08 | $32.41 | $33.48 | 1,482,800 | — | — |
| 2000-11-07 | $33.00 | $34.09 | 4,944,000 | — | — |
| 2000-11-06 | $33.81 | $34.93 | 352,600 | — | — |
| 2000-11-03 | $33.56 | $34.67 | 524,000 | — | — |
| 2000-11-02 | $35.13 | $36.28 | 237,200 | — | — |
| 2000-11-01 | $35.34 | $36.49 | 735,800 | — | — |
| 2000-10-31 | $35.44 | $36.59 | 1,270,000 | — | — |
| 2000-10-30 | $34.88 | $36.01 | 851,000 | — | — |
| 2000-10-27 | $32.88 | $33.95 | 570,400 | — | — |
| 2000-10-26 | $31.00 | $32.01 | 394,200 | — | — |
| 2000-10-25 | $32.00 | $33.04 | 842,600 | — | — |
| 2000-10-24 | $31.88 | $32.91 | 354,000 | — | — |
| 2000-10-23 | $31.25 | $32.27 | 495,200 | — | — |
| 2000-10-20 | $31.00 | $32.01 | 845,400 | — | — |
| 2000-10-19 | $30.22 | $31.20 | 916,400 | — | — |
| 2000-10-18 | $30.22 | $31.20 | 341,600 | — | — |
| 2000-10-17 | $31.00 | $32.01 | 562,400 | — | — |
| 2000-10-16 | $32.22 | $33.27 | 286,200 | — | — |
| 2000-10-13 | $31.59 | $32.62 | 387,800 | — | — |
| 2000-10-12 | $30.75 | $31.75 | 379,600 | — | — |
| 2000-10-11 | $31.28 | $32.30 | 723,800 | — | — |
| 2000-10-10 | $32.22 | $33.27 | 517,800 | — | — |
| 2000-10-09 | $32.84 | $33.91 | 284,000 | — | — |
| 2000-10-06 | $33.53 | $34.62 | 586,400 | — | — |
| 2000-10-05 | $34.06 | $35.17 | 398,200 | — | — |
| 2000-10-04 | $33.78 | $34.88 | 263,200 | — | — |
| 2000-10-03 | $34.19 | $35.30 | 420,000 | — | — |
| 2000-10-02 | $34.34 | $35.46 | 522,800 | — | — |
| 2000-09-29 | $33.75 | $34.85 | 1,279,600 | — | — |
| 2000-09-28 | $35.78 | $36.95 | 1,469,000 | — | — |
| 2000-09-27 | $33.28 | $34.36 | 309,200 | — | — |
| 2000-09-26 | $33.50 | $34.59 | 143,400 | — | — |
| 2000-09-25 | $33.53 | $34.62 | 334,000 | — | — |
| 2000-09-22 | $32.81 | $33.88 | 215,200 | — | — |
| 2000-09-21 | $32.31 | $33.36 | 319,000 | — | — |
| 2000-09-20 | $32.47 | $33.53 | 650,200 | — | — |
| 2000-09-19 | $33.50 | $34.59 | 816,600 | — | — |
| 2000-09-18 | $31.22 | $32.24 | 566,600 | — | — |
| 2000-09-15 | $33.88 | $34.98 | 762,200 | — | — |
| 2000-09-14 | $33.53 | $34.62 | 676,600 | — | — |
| 2000-09-13 | $31.41 | $32.43 | 646,800 | — | — |
| 2000-09-12 | $32.81 | $33.88 | 477,200 | — | — |
| 2000-09-11 | $32.97 | $34.04 | 293,000 | — | — |
| 2000-09-08 | $32.44 | $33.49 | 667,200 | — | — |
| 2000-09-07 | $31.72 | $32.75 | 527,800 | — | — |
| 2000-09-06 | $31.00 | $32.01 | 723,200 | — | — |
| 2000-09-05 | $30.19 | $31.17 | 738,800 | — | — |
| 2000-09-01 | $30.78 | $31.78 | 687,600 | — | — |
| 2000-08-31 | $31.06 | $32.07 | 962,600 | — | — |
| 2000-08-30 | $30.53 | $31.53 | 870,800 | — | — |
| 2000-08-29 | $30.47 | $31.46 | 234,800 | — | — |
| 2000-08-28 | $30.84 | $31.85 | 427,200 | — | — |
| 2000-08-25 | $30.59 | $31.59 | 303,400 | — | — |
| 2000-08-24 | $31.88 | $32.91 | 205,800 | — | — |
| 2000-08-23 | $31.56 | $32.59 | 175,200 | — | — |
| 2000-08-22 | $32.25 | $33.30 | 176,600 | — | — |
| 2000-08-21 | $32.19 | $33.24 | 297,600 | — | — |
| 2000-08-18 | $31.28 | $32.30 | 166,600 | — | — |
| 2000-08-17 | $31.59 | $32.62 | 245,400 | — | — |
| 2000-08-16 | $31.53 | $32.56 | 393,000 | — | — |
| 2000-08-15 | $32.16 | $33.20 | 573,600 | — | — |
| 2000-08-14 | $32.25 | $33.30 | 542,200 | — | — |
| 2000-08-11 | $31.56 | $32.59 | 554,200 | — | — |
| 2000-08-10 | $30.66 | $31.65 | 467,400 | — | — |
| 2000-08-09 | $30.56 | $31.56 | 364,400 | — | — |
| 2000-08-08 | $31.34 | $32.36 | 409,200 | — | — |
| 2000-08-07 | $31.00 | $32.01 | 388,000 | — | — |
| 2000-08-04 | $31.09 | $32.11 | 773,200 | — | — |
| 2000-08-03 | $30.63 | $31.62 | 372,800 | — | — |
| 2000-08-02 | $30.44 | $31.43 | 405,000 | — | — |
| 2000-08-01 | $30.56 | $31.56 | 438,000 | — | — |
| 2000-07-31 | $30.44 | $31.41 | 541,200 | — | — |
| 2000-07-28 | $31.47 | $32.48 | 872,800 | — | — |
| 2000-07-27 | $31.75 | $32.77 | 1,339,000 | — | — |
| 2000-07-26 | $29.91 | $30.86 | 1,963,800 | — | — |
| 2000-07-25 | $29.31 | $30.25 | 707,600 | — | — |
| 2000-07-24 | $28.34 | $29.25 | 588,200 | — | — |
| 2000-07-21 | $27.81 | $28.70 | 864,200 | — | — |
| 2000-07-20 | $28.72 | $29.64 | 2,986,000 | — | — |
| 2000-07-19 | $32.16 | $33.19 | 688,000 | — | — |
| 2000-07-18 | $32.63 | $33.67 | 936,000 | — | — |
| 2000-07-17 | $32.22 | $33.25 | 1,060,800 | — | — |
| 2000-07-14 | $32.59 | $33.64 | 1,261,200 | — | — |
| 2000-07-13 | $30.63 | $31.61 | 925,800 | — | — |
| 2000-07-12 | $30.56 | $31.54 | 1,290,000 | — | — |
| 2000-07-11 | $28.59 | $29.51 | 791,200 | — | — |
| 2000-07-10 | $29.03 | $29.96 | 641,200 | — | — |
| 2000-07-07 | $28.56 | $29.48 | 635,600 | — | — |
| 2000-07-06 | $27.72 | $28.61 | 729,200 | — | — |
| 2000-07-05 | $27.00 | $27.87 | 490,800 | — | — |
| 2000-07-03 | $25.88 | $26.70 | 60,000 | — | — |
| 2000-06-30 | $25.88 | $26.71 | 1,907,800 | — | — |
| 2000-06-29 | $26.22 | $27.06 | 789,400 | — | — |
| 2000-06-28 | $26.47 | $27.32 | 574,800 | — | — |
| 2000-06-27 | $26.06 | $26.90 | 920,000 | — | — |
| 2000-06-26 | $25.00 | $25.80 | 337,000 | — | — |
| 2000-06-23 | $26.03 | $26.87 | 312,200 | — | — |
| 2000-06-22 | $25.34 | $26.16 | 613,600 | — | — |
| 2000-06-21 | $25.97 | $26.80 | 450,400 | — | — |
| 2000-06-20 | $26.28 | $27.12 | 302,400 | — | — |
| 2000-06-19 | $27.47 | $28.35 | 610,800 | — | — |
| 2000-06-16 | $26.78 | $27.64 | 239,800 | — | — |
| 2000-06-15 | $27.22 | $28.09 | 409,600 | — | — |
| 2000-06-14 | $27.94 | $28.83 | 439,600 | — | — |
| 2000-06-13 | $28.03 | $28.93 | 297,000 | — | — |
| 2000-06-12 | $28.34 | $29.25 | 444,000 | — | — |
| 2000-06-09 | $27.97 | $28.87 | 423,400 | — | — |
| 2000-06-08 | $28.97 | $29.90 | 555,800 | — | — |
| 2000-06-07 | $29.56 | $30.51 | 617,200 | — | — |
| 2000-06-06 | $29.00 | $29.93 | 435,200 | — | — |
| 2000-06-05 | $29.00 | $29.93 | 759,200 | — | — |
| 2000-06-02 | $28.25 | $29.16 | 438,200 | — | — |
| 2000-06-01 | $27.94 | $28.83 | 481,600 | — | — |
| 2000-05-31 | $27.50 | $28.38 | 246,400 | — | — |
| 2000-05-30 | $28.16 | $29.06 | 493,800 | — | — |
| 2000-05-26 | $27.25 | $28.12 | 450,800 | — | — |
| 2000-05-25 | $26.69 | $27.54 | 285,600 | — | — |
| 2000-05-24 | $27.09 | $27.96 | 561,200 | — | — |
| 2000-05-23 | $27.09 | $27.96 | 618,400 | — | — |
| 2000-05-22 | $26.47 | $27.32 | 370,200 | — | — |
| 2000-05-19 | $26.25 | $27.09 | 274,200 | — | — |
| 2000-05-18 | $26.72 | $27.58 | 291,800 | — | — |
| 2000-05-17 | $26.53 | $27.38 | 191,600 | — | — |
| 2000-05-16 | $27.22 | $28.09 | 257,000 | — | — |
| 2000-05-15 | $27.44 | $28.32 | 242,600 | — | — |
| 2000-05-12 | $25.88 | $26.70 | 215,000 | — | — |
| 2000-05-11 | $25.97 | $26.80 | 421,400 | — | — |
| 2000-05-10 | $25.22 | $26.03 | 346,400 | — | — |
| 2000-05-09 | $25.19 | $25.99 | 207,000 | — | — |
| 2000-05-08 | $25.50 | $26.32 | 334,800 | — | — |
| 2000-05-05 | $25.72 | $26.54 | 403,600 | — | — |
| 2000-05-04 | $25.28 | $26.09 | 324,800 | — | — |
| 2000-05-03 | $25.06 | $25.87 | 492,200 | — | — |
| 2000-05-02 | $25.47 | $26.27 | 349,800 | — | — |
| 2000-05-01 | $25.75 | $26.56 | 430,800 | — | — |
| 2000-04-28 | $25.47 | $26.27 | 416,800 | — | — |
| 2000-04-27 | $25.34 | $26.14 | 431,800 | — | — |
| 2000-04-26 | $25.78 | $26.59 | 594,800 | — | — |
| 2000-04-25 | $25.06 | $25.85 | 900,200 | — | — |
| 2000-04-24 | $23.69 | $24.43 | 333,000 | — | — |
| 2000-04-20 | $23.56 | $24.30 | 545,400 | — | — |
| 2000-04-19 | $23.03 | $23.76 | 410,600 | — | — |
| 2000-04-18 | $23.38 | $24.11 | 274,200 | — | — |
| 2000-04-17 | $22.66 | $23.37 | 263,800 | — | — |
| 2000-04-14 | $22.94 | $23.66 | 682,000 | — | — |
| 2000-04-13 | $24.22 | $24.98 | 306,400 | — | — |
| 2000-04-12 | $24.13 | $24.88 | 339,200 | — | — |
| 2000-04-11 | $23.81 | $24.56 | 211,800 | — | — |
| 2000-04-10 | $23.69 | $24.43 | 359,000 | — | — |
| 2000-04-07 | $24.06 | $24.82 | 288,200 | — | — |
| 2000-04-06 | $23.50 | $24.24 | 197,400 | — | — |
| 2000-04-05 | $23.94 | $24.69 | 293,200 | — | — |
| 2000-04-04 | $23.88 | $24.63 | 354,200 | — | — |
| 2000-04-03 | $23.78 | $24.53 | 251,400 | — | — |
| 2000-03-31 | $23.81 | $24.56 | 825,200 | — | — |
| 2000-03-30 | $24.25 | $25.01 | 517,000 | — | — |
| 2000-03-29 | $23.63 | $24.37 | 234,000 | — | — |
| 2000-03-28 | $23.34 | $24.08 | 498,000 | — | — |
| 2000-03-27 | $22.81 | $23.53 | 720,800 | — | — |
| 2000-03-24 | $23.72 | $24.46 | 437,400 | — | — |
| 2000-03-23 | $23.59 | $24.34 | 518,800 | — | — |
| 2000-03-22 | $22.75 | $23.47 | 543,800 | — | — |
| 2000-03-21 | $22.84 | $23.56 | 648,000 | — | — |
| 2000-03-20 | $22.16 | $22.85 | 344,000 | — | — |
| 2000-03-17 | $22.31 | $23.01 | 1,029,200 | — | — |
| 2000-03-16 | $21.78 | $22.47 | 1,017,800 | — | — |
| 2000-03-15 | $19.78 | $20.40 | 495,400 | — | — |
| 2000-03-14 | $18.66 | $19.24 | 463,200 | — | — |
| 2000-03-13 | $18.09 | $18.66 | 429,800 | — | — |
| 2000-03-10 | $18.06 | $18.63 | 441,600 | — | — |
| 2000-03-09 | $18.66 | $19.24 | 619,400 | — | — |
| 2000-03-08 | $17.28 | $17.82 | 476,800 | — | — |
| 2000-03-07 | $18.22 | $18.79 | 232,000 | — | — |
| 2000-03-06 | $18.59 | $19.18 | 441,800 | — | — |
| 2000-03-03 | $18.53 | $19.11 | 272,200 | — | — |
| 2000-03-02 | $18.47 | $19.05 | 696,800 | — | — |
| 2000-03-01 | $17.91 | $18.47 | 626,000 | — | — |
| 2000-02-29 | $17.34 | $17.89 | 453,600 | — | — |
| 2000-02-28 | $17.66 | $18.21 | 617,200 | — | — |
| 2000-02-25 | $17.59 | $18.15 | 226,400 | — | — |
| 2000-02-24 | $17.50 | $18.05 | 532,800 | — | — |
| 2000-02-23 | $17.97 | $18.53 | 588,800 | — | — |
| 2000-02-22 | $17.88 | $18.44 | 273,200 | — | — |
| 2000-02-18 | $17.50 | $18.05 | 301,000 | — | — |
| 2000-02-17 | $18.03 | $18.60 | 238,400 | — | — |
| 2000-02-16 | $18.59 | $19.18 | 308,000 | — | — |
| 2000-02-15 | $18.53 | $19.11 | 264,600 | — | — |
| 2000-02-14 | $18.16 | $18.73 | 359,600 | — | — |
| 2000-02-11 | $18.28 | $18.86 | 544,200 | — | — |
| 2000-02-10 | $18.66 | $19.24 | 489,200 | — | — |
| 2000-02-09 | $19.03 | $19.63 | 425,000 | — | — |
| 2000-02-08 | $19.09 | $19.69 | 324,600 | — | — |
| 2000-02-07 | $19.47 | $20.08 | 307,400 | — | — |
| 2000-02-04 | $19.72 | $20.34 | 204,400 | — | — |
| 2000-02-03 | $19.84 | $20.47 | 495,600 | — | — |
| 2000-02-02 | $19.81 | $20.44 | 186,200 | — | — |
| 2000-02-01 | $20.00 | $20.63 | 526,400 | — | — |
| 2000-01-31 | $20.16 | $20.79 | 608,800 | — | — |
| 2000-01-28 | $20.16 | $20.77 | 401,400 | — | — |
| 2000-01-27 | $20.19 | $20.81 | 814,800 | — | — |
| 2000-01-26 | $20.19 | $20.81 | 956,000 | — | — |
| 2000-01-25 | $19.06 | $19.65 | 229,000 | — | — |
| 2000-01-24 | $18.97 | $19.55 | 340,000 | — | — |
| 2000-01-21 | $19.47 | $20.07 | 353,400 | — | — |
| 2000-01-20 | $20.22 | $20.84 | 288,000 | — | — |
| 2000-01-19 | $20.69 | $21.32 | 522,200 | — | — |
| 2000-01-18 | $21.03 | $21.68 | 199,600 | — | — |
| 2000-01-14 | $21.84 | $22.51 | 384,600 | — | — |
| 2000-01-13 | $21.94 | $22.61 | 339,600 | — | — |
| 2000-01-12 | $21.72 | $22.39 | 176,800 | — | — |
| 2000-01-11 | $21.53 | $22.19 | 320,600 | — | — |
| 2000-01-10 | $22.00 | $22.67 | 240,000 | — | — |
| 2000-01-07 | $22.22 | $22.90 | 539,600 | — | — |
| 2000-01-06 | $22.41 | $23.09 | 504,600 | — | — |
| 2000-01-05 | $22.38 | $23.06 | 232,800 | — | — |
| 2000-01-04 | $22.22 | $22.90 | 414,200 | — | — |
| 2000-01-03 | $22.97 | $23.67 | 156,800 | — | — |