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
- 1995-09-18 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 | $33.69 | $33.92 | 472,900 | — | — |
| 2000-12-28 | $33.56 | $33.79 | 347,000 | — | — |
| 2000-12-27 | $33.00 | $33.23 | 363,900 | — | — |
| 2000-12-26 | $32.75 | $32.98 | 235,200 | — | — |
| 2000-12-22 | $32.06 | $32.28 | 644,200 | — | — |
| 2000-12-21 | $31.75 | $31.97 | 823,700 | — | — |
| 2000-12-20 | $31.94 | $32.16 | 544,700 | — | — |
| 2000-12-19 | $34.19 | $34.42 | 420,400 | — | — |
| 2000-12-18 | $34.63 | $34.86 | 245,400 | — | — |
| 2000-12-15 | $35.69 | $35.93 | 339,800 | — | — |
| 2000-12-14 | $37.50 | $37.76 | 219,600 | — | — |
| 2000-12-13 | $38.50 | $38.77 | 185,900 | — | — |
| 2000-12-12 | $39.81 | $40.09 | 255,600 | — | — |
| 2000-12-11 | $42.38 | $42.67 | 358,400 | — | — |
| 2000-12-08 | $39.75 | $40.02 | 339,200 | — | — |
| 2000-12-07 | $37.81 | $38.07 | 333,200 | — | — |
| 2000-12-06 | $38.81 | $39.08 | 496,600 | — | — |
| 2000-12-05 | $39.44 | $39.71 | 416,800 | — | — |
| 2000-12-04 | $35.06 | $35.30 | 359,500 | — | — |
| 2000-12-01 | $34.69 | $34.93 | 702,600 | — | — |
| 2000-11-30 | $33.25 | $33.48 | 545,100 | — | — |
| 2000-11-29 | $34.19 | $34.42 | 561,800 | — | — |
| 2000-11-28 | $35.81 | $36.06 | 461,400 | — | — |
| 2000-11-27 | $38.81 | $39.08 | 330,200 | — | — |
| 2000-11-24 | $37.94 | $38.20 | 328,800 | — | — |
| 2000-11-22 | $36.63 | $36.88 | 382,000 | — | — |
| 2000-11-21 | $40.06 | $40.34 | 372,000 | — | — |
| 2000-11-20 | $39.19 | $39.46 | 312,700 | — | — |
| 2000-11-17 | $40.88 | $41.16 | 418,700 | — | — |
| 2000-11-16 | $40.56 | $40.84 | 524,600 | — | — |
| 2000-11-15 | $45.06 | $45.37 | 246,800 | — | — |
| 2000-11-14 | $46.31 | $46.63 | 324,900 | — | — |
| 2000-11-13 | $43.44 | $43.74 | 269,200 | — | — |
| 2000-11-10 | $45.56 | $45.88 | 468,400 | — | — |
| 2000-11-09 | $49.13 | $49.46 | 237,100 | — | — |
| 2000-11-08 | $50.00 | $50.35 | 233,200 | — | — |
| 2000-11-07 | $51.81 | $52.17 | 169,200 | — | — |
| 2000-11-06 | $52.25 | $52.61 | 103,100 | — | — |
| 2000-11-03 | $51.25 | $51.60 | 165,700 | — | — |
| 2000-11-02 | $50.56 | $50.91 | 308,700 | — | — |
| 2000-11-01 | $51.19 | $51.54 | 300,700 | — | — |
| 2000-10-31 | $51.00 | $51.35 | 223,900 | — | — |
| 2000-10-30 | $48.19 | $48.52 | 287,300 | — | — |
| 2000-10-27 | $49.75 | $50.09 | 219,600 | — | — |
| 2000-10-26 | $47.88 | $48.21 | 394,700 | — | — |
| 2000-10-25 | $45.63 | $45.94 | 366,600 | — | — |
| 2000-10-24 | $48.56 | $48.90 | 685,500 | — | — |
| 2000-10-23 | $46.25 | $46.57 | 378,400 | — | — |
| 2000-10-20 | $46.13 | $46.44 | 1,172,400 | — | — |
| 2000-10-19 | $47.31 | $47.64 | 1,732,100 | — | — |
| 2000-10-18 | $51.44 | $51.79 | 1,099,800 | — | — |
| 2000-10-17 | $50.94 | $51.29 | 519,300 | — | — |
| 2000-10-16 | $52.25 | $52.61 | 343,000 | — | — |
| 2000-10-13 | $53.06 | $53.43 | 701,900 | — | — |
| 2000-10-12 | $47.50 | $47.83 | 930,400 | — | — |
| 2000-10-11 | $47.38 | $47.70 | 712,500 | — | — |
| 2000-10-10 | $49.75 | $50.09 | 1,110,000 | — | — |
| 2000-10-09 | $50.63 | $50.97 | 1,519,300 | — | — |
| 2000-10-06 | $52.50 | $52.86 | 970,500 | — | — |
| 2000-10-05 | $56.13 | $56.51 | 576,900 | — | — |
| 2000-10-04 | $59.38 | $59.79 | 799,500 | — | — |
| 2000-10-03 | $59.50 | $59.91 | 1,195,300 | — | — |
| 2000-10-02 | $62.19 | $62.62 | 326,400 | — | — |
| 2000-09-29 | $61.50 | $61.93 | 237,700 | — | — |
| 2000-09-28 | $63.31 | $63.75 | 325,300 | — | — |
| 2000-09-27 | $61.38 | $61.80 | 407,000 | — | — |
| 2000-09-26 | $59.94 | $60.35 | 639,500 | — | — |
| 2000-09-25 | $58.00 | $58.40 | 459,500 | — | — |
| 2000-09-22 | $59.00 | $59.41 | 1,033,400 | — | — |
| 2000-09-21 | $54.31 | $54.69 | 1,408,700 | — | — |
| 2000-09-20 | $56.00 | $56.39 | 403,100 | — | — |
| 2000-09-19 | $56.75 | $57.14 | 304,600 | — | — |
| 2000-09-18 | $55.44 | $55.82 | 438,400 | — | — |
| 2000-09-15 | $57.56 | $57.96 | 400,800 | — | — |
| 2000-09-14 | $59.19 | $59.60 | 332,400 | — | — |
| 2000-09-13 | $59.69 | $60.10 | 305,800 | — | — |
| 2000-09-12 | $60.44 | $60.86 | 202,600 | — | — |
| 2000-09-11 | $61.44 | $61.86 | 298,700 | — | — |
| 2000-09-08 | $63.31 | $63.75 | 324,400 | — | — |
| 2000-09-07 | $65.13 | $65.58 | 348,200 | — | — |
| 2000-09-06 | $63.88 | $64.32 | 357,800 | — | — |
| 2000-09-05 | $67.81 | $68.28 | 391,500 | — | — |
| 2000-09-01 | $67.81 | $68.28 | 610,800 | — | — |
| 2000-08-31 | $64.19 | $64.63 | 329,700 | — | — |
| 2000-08-30 | $61.00 | $61.42 | 259,600 | — | — |
| 2000-08-29 | $61.06 | $61.48 | 161,800 | — | — |
| 2000-08-28 | $62.25 | $62.68 | 278,300 | — | — |
| 2000-08-25 | $62.81 | $63.25 | 281,600 | — | — |
| 2000-08-24 | $60.50 | $60.92 | 480,200 | — | — |
| 2000-08-23 | $59.13 | $59.53 | 475,000 | — | — |
| 2000-08-22 | $59.25 | $59.66 | 449,600 | — | — |
| 2000-08-21 | $60.00 | $60.41 | 358,900 | — | — |
| 2000-08-18 | $61.63 | $62.05 | 446,000 | — | — |
| 2000-08-17 | $62.63 | $63.06 | 719,600 | — | — |
| 2000-08-16 | $62.38 | $62.81 | 336,500 | — | — |
| 2000-08-15 | $61.13 | $61.55 | 533,100 | — | — |
| 2000-08-14 | $63.38 | $63.81 | 535,200 | — | — |
| 2000-08-11 | $62.00 | $62.43 | 887,900 | — | — |
| 2000-08-10 | $58.13 | $58.53 | 305,400 | — | — |
| 2000-08-09 | $57.56 | $57.96 | 352,400 | — | — |
| 2000-08-08 | $56.63 | $57.02 | 334,600 | — | — |
| 2000-08-07 | $55.81 | $56.20 | 313,700 | — | — |
| 2000-08-04 | $54.13 | $54.50 | 666,100 | — | — |
| 2000-08-03 | $54.25 | $54.62 | 435,500 | — | — |
| 2000-08-02 | $55.81 | $56.20 | 164,700 | — | — |
| 2000-08-01 | $56.56 | $56.95 | 454,800 | — | — |
| 2000-07-31 | $55.75 | $56.14 | 309,300 | — | — |
| 2000-07-28 | $53.50 | $53.87 | 506,300 | — | — |
| 2000-07-27 | $54.88 | $55.25 | 230,100 | — | — |
| 2000-07-26 | $56.56 | $56.95 | 377,400 | — | — |
| 2000-07-25 | $57.50 | $57.90 | 179,300 | — | — |
| 2000-07-24 | $57.69 | $58.09 | 924,000 | — | — |
| 2000-07-21 | $59.13 | $59.53 | 1,030,900 | — | — |
| 2000-07-20 | $58.75 | $59.16 | 3,129,700 | — | — |
| 2000-07-19 | $49.75 | $50.09 | 709,900 | — | — |
| 2000-07-18 | $52.13 | $52.49 | 396,300 | — | — |
| 2000-07-17 | $54.69 | $55.07 | 955,800 | — | — |
| 2000-07-14 | $52.31 | $52.67 | 266,200 | — | — |
| 2000-07-13 | $51.38 | $51.73 | 783,700 | — | — |
| 2000-07-12 | $48.75 | $49.09 | 739,800 | — | — |
| 2000-07-11 | $46.06 | $46.38 | 1,135,800 | — | — |
| 2000-07-10 | $47.00 | $47.32 | 760,200 | — | — |
| 2000-07-07 | $46.69 | $47.01 | 497,200 | — | — |
| 2000-07-06 | $46.25 | $46.57 | 519,500 | — | — |
| 2000-07-05 | $46.31 | $46.63 | 1,671,800 | — | — |
| 2000-07-03 | $46.88 | $47.20 | 210,200 | — | — |
| 2000-06-30 | $46.63 | $46.95 | 609,700 | — | — |
| 2000-06-29 | $47.25 | $47.58 | 715,700 | — | — |
| 2000-06-28 | $49.75 | $50.09 | 630,000 | — | — |
| 2000-06-27 | $50.38 | $50.72 | 604,000 | — | — |
| 2000-06-26 | $49.63 | $49.97 | 884,800 | — | — |
| 2000-06-23 | $50.00 | $50.35 | 689,700 | — | — |
| 2000-06-22 | $49.13 | $49.46 | 838,900 | — | — |
| 2000-06-21 | $51.75 | $52.11 | 882,100 | — | — |
| 2000-06-20 | $53.50 | $53.87 | 633,000 | — | — |
| 2000-06-19 | $51.69 | $52.04 | 697,600 | — | — |
| 2000-06-16 | $49.25 | $49.59 | 416,900 | — | — |
| 2000-06-15 | $50.44 | $50.79 | 662,500 | — | — |
| 2000-06-14 | $48.81 | $49.15 | 1,025,200 | — | — |
| 2000-06-13 | $46.75 | $47.07 | 849,200 | — | — |
| 2000-06-12 | $46.75 | $47.07 | 423,800 | — | — |
| 2000-06-09 | $48.00 | $48.33 | 1,463,100 | — | — |
| 2000-06-08 | $48.69 | $49.02 | 292,800 | — | — |
| 2000-06-07 | $49.13 | $49.46 | 755,300 | — | — |
| 2000-06-06 | $47.56 | $47.89 | 1,012,400 | — | — |
| 2000-06-05 | $49.38 | $49.72 | 521,900 | — | — |
| 2000-06-02 | $48.50 | $48.84 | 800,800 | — | — |
| 2000-06-01 | $46.19 | $46.51 | 636,900 | — | — |
| 2000-05-31 | $42.88 | $43.17 | 515,500 | — | — |
| 2000-05-30 | $44.00 | $44.30 | 510,000 | — | — |
| 2000-05-26 | $42.06 | $42.35 | 546,300 | — | — |
| 2000-05-25 | $41.63 | $41.91 | 1,645,900 | — | — |
| 2000-05-24 | $42.56 | $42.86 | 944,600 | — | — |
| 2000-05-23 | $40.94 | $41.22 | 616,500 | — | — |
| 2000-05-22 | $41.44 | $41.72 | 905,300 | — | — |
| 2000-05-19 | $41.56 | $41.85 | 691,000 | — | — |
| 2000-05-18 | $43.75 | $44.05 | 408,600 | — | — |
| 2000-05-17 | $45.38 | $45.69 | 571,900 | — | — |
| 2000-05-16 | $47.19 | $47.51 | 860,300 | — | — |
| 2000-05-15 | $45.63 | $45.94 | 1,151,100 | — | — |
| 2000-05-12 | $46.13 | $46.44 | 850,600 | — | — |
| 2000-05-11 | $45.31 | $45.63 | 895,700 | — | — |
| 2000-05-10 | $43.94 | $44.24 | 1,082,400 | — | — |
| 2000-05-09 | $46.75 | $47.07 | 592,800 | — | — |
| 2000-05-08 | $48.50 | $48.84 | 499,200 | — | — |
| 2000-05-05 | $50.19 | $50.53 | 646,200 | — | — |
| 2000-05-04 | $48.06 | $48.39 | 731,100 | — | — |
| 2000-05-03 | $47.44 | $47.77 | 743,000 | — | — |
| 2000-05-02 | $50.00 | $50.22 | 1,121,900 | — | — |
| 2000-05-01 | $51.00 | $51.22 | 555,100 | — | — |
| 2000-04-28 | $49.13 | $49.34 | 791,000 | — | — |
| 2000-04-27 | $48.00 | $48.21 | 895,500 | — | — |
| 2000-04-26 | $48.38 | $48.59 | 1,128,600 | — | — |
| 2000-04-25 | $48.75 | $48.96 | 2,925,000 | — | — |
| 2000-04-24 | $42.81 | $43.00 | 2,245,400 | — | — |
| 2000-04-20 | $44.44 | $44.63 | 4,138,900 | — | — |
| 2000-04-19 | $48.38 | $48.59 | 2,668,400 | — | — |
| 2000-04-18 | $49.81 | $50.03 | 1,452,600 | — | — |
| 2000-04-17 | $50.50 | $50.72 | 1,917,800 | — | — |
| 2000-04-14 | $45.94 | $46.14 | 1,189,600 | — | — |
| 2000-04-13 | $49.75 | $49.97 | 1,384,600 | — | — |
| 2000-04-12 | $50.00 | $50.22 | 1,249,400 | — | — |
| 2000-04-11 | $53.88 | $54.11 | 982,800 | — | — |
| 2000-04-10 | $54.06 | $54.30 | 927,500 | — | — |
| 2000-04-07 | $58.56 | $58.82 | 1,197,000 | — | — |
| 2000-04-06 | $59.19 | $59.45 | 638,100 | — | — |
| 2000-04-05 | $55.38 | $55.62 | 1,497,500 | — | — |
| 2000-04-04 | $53.13 | $53.36 | 2,754,300 | — | — |
| 2000-04-03 | $54.50 | $54.74 | 1,535,200 | — | — |
| 2000-03-31 | $59.75 | $60.01 | 2,882,200 | — | — |
| 2000-03-30 | $58.00 | $58.25 | 4,030,400 | — | — |
| 2000-03-29 | $59.00 | $59.26 | 6,785,100 | — | — |
| 2000-03-28 | $72.13 | $72.44 | 1,061,200 | — | — |
| 2000-03-27 | $75.50 | $75.83 | 469,800 | — | — |
| 2000-03-24 | $74.44 | $74.76 | 520,700 | — | — |
| 2000-03-23 | $72.81 | $73.13 | 574,000 | — | — |
| 2000-03-22 | $76.69 | $77.02 | 733,800 | — | — |
| 2000-03-21 | $75.25 | $75.58 | 633,200 | — | — |
| 2000-03-20 | $76.31 | $76.64 | 764,000 | — | — |
| 2000-03-17 | $73.00 | $73.32 | 614,800 | — | — |
| 2000-03-16 | $71.81 | $72.13 | 1,639,500 | — | — |
| 2000-03-15 | $72.44 | $72.75 | 1,408,900 | — | — |
| 2000-03-14 | $77.44 | $77.77 | 671,100 | — | — |
| 2000-03-13 | $79.94 | $80.29 | 423,600 | — | — |
| 2000-03-10 | $83.94 | $84.30 | 615,500 | — | — |
| 2000-03-09 | $83.50 | $83.86 | 511,600 | — | — |
| 2000-03-08 | $81.25 | $81.60 | 331,100 | — | — |
| 2000-03-07 | $81.94 | $82.29 | 475,400 | — | — |
| 2000-03-06 | $81.56 | $81.92 | 753,500 | — | — |
| 2000-03-03 | $74.94 | $75.26 | 715,000 | — | — |
| 2000-03-02 | $72.38 | $72.69 | 420,700 | — | — |
| 2000-03-01 | $71.50 | $71.81 | 321,200 | — | — |
| 2000-02-29 | $71.31 | $71.62 | 377,000 | — | — |
| 2000-02-28 | $71.00 | $71.31 | 335,100 | — | — |
| 2000-02-25 | $70.56 | $70.87 | 429,900 | — | — |
| 2000-02-24 | $72.81 | $73.13 | 793,400 | — | — |
| 2000-02-23 | $73.31 | $73.63 | 591,800 | — | — |
| 2000-02-22 | $72.25 | $72.56 | 508,100 | — | — |
| 2000-02-18 | $70.69 | $71.00 | 282,800 | — | — |
| 2000-02-17 | $71.31 | $71.62 | 792,500 | — | — |
| 2000-02-16 | $68.00 | $68.30 | 473,300 | — | — |
| 2000-02-15 | $67.63 | $67.92 | 847,800 | — | — |
| 2000-02-14 | $69.63 | $69.93 | 447,300 | — | — |
| 2000-02-11 | $69.25 | $69.55 | 744,900 | — | — |
| 2000-02-10 | $70.88 | $71.18 | 419,300 | — | — |
| 2000-02-09 | $72.38 | $72.69 | 771,300 | — | — |
| 2000-02-08 | $71.88 | $72.19 | 728,900 | — | — |
| 2000-02-07 | $68.56 | $68.86 | 488,700 | — | — |
| 2000-02-04 | $68.88 | $69.17 | 438,300 | — | — |
| 2000-02-03 | $66.25 | $66.54 | 656,200 | — | — |
| 2000-02-02 | $65.00 | $65.28 | 856,700 | — | — |
| 2000-02-01 | $66.44 | $66.73 | 422,500 | — | — |
| 2000-01-31 | $65.19 | $65.47 | 609,200 | — | — |
| 2000-01-28 | $68.31 | $68.61 | 1,735,600 | — | — |
| 2000-01-27 | $68.56 | $68.86 | 1,656,100 | — | — |
| 2000-01-26 | $69.00 | $69.30 | 2,387,600 | — | — |
| 2000-01-25 | $64.69 | $64.97 | 1,192,900 | — | — |
| 2000-01-24 | $62.50 | $62.77 | 1,249,200 | — | — |
| 2000-01-21 | $61.50 | $61.77 | 441,200 | — | — |
| 2000-01-20 | $62.00 | $62.27 | 568,600 | — | — |
| 2000-01-19 | $60.81 | $61.08 | 306,700 | — | — |
| 2000-01-18 | $61.00 | $61.27 | 630,800 | — | — |
| 2000-01-14 | $62.50 | $62.77 | 454,000 | — | — |
| 2000-01-13 | $63.00 | $63.27 | 1,256,100 | — | — |
| 2000-01-12 | $60.50 | $60.76 | 735,700 | — | — |
| 2000-01-11 | $58.06 | $58.32 | 1,257,400 | — | — |
| 2000-01-10 | $59.94 | $60.20 | 2,478,400 | — | — |
| 2000-01-07 | $60.00 | $60.26 | 4,356,100 | — | — |
| 2000-01-06 | $44.88 | $45.07 | 957,100 | — | — |
| 2000-01-05 | $45.06 | $45.26 | 1,433,100 | — | — |
| 2000-01-04 | $46.75 | $46.95 | 2,358,800 | — | — |
| 2000-01-03 | $51.31 | $51.54 | 665,800 | — | — |