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
- 1999-06-16 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 | $41.06 | $41.06 | 228,800 | — | — |
| 2000-12-28 | $45.94 | $45.94 | 410,800 | — | — |
| 2000-12-27 | $44.19 | $44.19 | 633,800 | — | — |
| 2000-12-26 | $42.50 | $42.50 | 287,700 | — | — |
| 2000-12-22 | $42.13 | $42.13 | 275,400 | — | — |
| 2000-12-21 | $36.38 | $36.38 | 210,900 | — | — |
| 2000-12-20 | $36.50 | $36.50 | 403,900 | — | — |
| 2000-12-19 | $36.88 | $36.88 | 258,300 | — | — |
| 2000-12-18 | $37.06 | $37.06 | 408,900 | — | — |
| 2000-12-15 | $37.00 | $37.00 | 173,100 | — | — |
| 2000-12-14 | $37.31 | $37.31 | 171,600 | — | — |
| 2000-12-13 | $35.94 | $35.94 | 242,100 | — | — |
| 2000-12-12 | $35.75 | $35.75 | 484,100 | — | — |
| 2000-12-11 | $35.81 | $35.81 | 293,500 | — | — |
| 2000-12-08 | $36.06 | $36.06 | 276,800 | — | — |
| 2000-12-07 | $35.56 | $35.56 | 87,800 | — | — |
| 2000-12-06 | $35.00 | $35.00 | 187,600 | — | — |
| 2000-12-05 | $38.06 | $38.06 | 209,400 | — | — |
| 2000-12-04 | $37.19 | $37.19 | 102,300 | — | — |
| 2000-12-01 | $39.63 | $39.63 | 168,500 | — | — |
| 2000-11-30 | $37.25 | $37.25 | 228,700 | — | — |
| 2000-11-29 | $39.38 | $39.38 | 373,600 | — | — |
| 2000-11-28 | $40.88 | $40.88 | 346,400 | — | — |
| 2000-11-27 | $38.00 | $38.00 | 253,900 | — | — |
| 2000-11-24 | $36.25 | $36.25 | 121,400 | — | — |
| 2000-11-22 | $35.00 | $35.00 | 441,200 | — | — |
| 2000-11-21 | $37.44 | $37.44 | 257,000 | — | — |
| 2000-11-20 | $37.19 | $37.19 | 245,200 | — | — |
| 2000-11-17 | $38.25 | $38.25 | 212,800 | — | — |
| 2000-11-16 | $37.58 | $37.58 | 491,300 | — | — |
| 2000-11-15 | $41.13 | $41.13 | 392,300 | — | — |
| 2000-11-14 | $43.31 | $43.31 | 591,700 | — | — |
| 2000-11-13 | $40.00 | $40.00 | 549,700 | — | — |
| 2000-11-10 | $41.88 | $41.88 | 361,000 | — | — |
| 2000-11-09 | $44.75 | $44.75 | 453,000 | — | — |
| 2000-11-08 | $47.50 | $47.50 | 349,400 | — | — |
| 2000-11-07 | $47.97 | $47.97 | 297,700 | — | — |
| 2000-11-06 | $51.02 | $51.02 | 199,700 | — | — |
| 2000-11-03 | $53.00 | $53.00 | 418,300 | — | — |
| 2000-11-02 | $55.13 | $55.13 | 546,200 | — | — |
| 2000-11-01 | $51.81 | $51.81 | 528,700 | — | — |
| 2000-10-31 | $50.13 | $50.13 | 463,100 | — | — |
| 2000-10-30 | $46.25 | $46.25 | 709,200 | — | — |
| 2000-10-27 | $44.00 | $44.00 | 229,800 | — | — |
| 2000-10-26 | $40.94 | $40.94 | 304,900 | — | — |
| 2000-10-25 | $40.81 | $40.81 | 216,800 | — | — |
| 2000-10-24 | $41.31 | $41.31 | 386,300 | — | — |
| 2000-10-23 | $38.75 | $38.75 | 149,200 | — | — |
| 2000-10-20 | $37.81 | $37.81 | 326,200 | — | — |
| 2000-10-19 | $35.44 | $35.44 | 307,900 | — | — |
| 2000-10-18 | $34.50 | $34.50 | 195,600 | — | — |
| 2000-10-17 | $36.75 | $36.75 | 303,500 | — | — |
| 2000-10-16 | $35.63 | $35.62 | 356,800 | — | — |
| 2000-10-13 | $34.25 | $34.25 | 566,000 | — | — |
| 2000-10-12 | $31.88 | $31.87 | 502,800 | — | — |
| 2000-10-11 | $34.86 | $34.86 | 519,900 | — | — |
| 2000-10-10 | $34.06 | $34.06 | 978,100 | — | — |
| 2000-10-09 | $32.00 | $32.00 | 336,700 | — | — |
| 2000-10-06 | $32.38 | $32.38 | 909,600 | — | — |
| 2000-10-05 | $35.52 | $35.52 | 713,700 | — | — |
| 2000-10-04 | $36.81 | $36.81 | 387,500 | — | — |
| 2000-10-03 | $38.19 | $38.19 | 373,700 | — | — |
| 2000-10-02 | $37.63 | $37.63 | 411,300 | — | — |
| 2000-09-29 | $41.94 | $41.94 | 369,800 | — | — |
| 2000-09-28 | $39.81 | $39.81 | 561,400 | — | — |
| 2000-09-27 | $37.63 | $37.63 | 276,600 | — | — |
| 2000-09-26 | $37.67 | $37.67 | 316,600 | — | — |
| 2000-09-25 | $37.56 | $37.56 | 643,700 | — | — |
| 2000-09-22 | $37.63 | $37.63 | 656,300 | — | — |
| 2000-09-21 | $38.56 | $38.56 | 548,900 | — | — |
| 2000-09-20 | $39.00 | $39.00 | 267,300 | — | — |
| 2000-09-19 | $40.50 | $40.50 | 447,100 | — | — |
| 2000-09-18 | $40.25 | $40.25 | 243,000 | — | — |
| 2000-09-15 | $40.63 | $40.63 | 289,600 | — | — |
| 2000-09-14 | $41.13 | $41.13 | 452,200 | — | — |
| 2000-09-13 | $41.00 | $41.00 | 133,500 | — | — |
| 2000-09-12 | $41.75 | $41.75 | 219,600 | — | — |
| 2000-09-11 | $42.13 | $42.13 | 279,300 | — | — |
| 2000-09-08 | $42.00 | $42.00 | 183,500 | — | — |
| 2000-09-07 | $42.81 | $42.81 | 321,900 | — | — |
| 2000-09-06 | $42.56 | $42.56 | 207,800 | — | — |
| 2000-09-05 | $41.06 | $41.06 | 223,100 | — | — |
| 2000-09-01 | $44.88 | $44.88 | 184,600 | — | — |
| 2000-08-31 | $44.63 | $44.63 | 237,600 | — | — |
| 2000-08-30 | $44.50 | $44.50 | 382,400 | — | — |
| 2000-08-29 | $44.13 | $44.13 | 802,000 | — | — |
| 2000-08-28 | $44.63 | $44.63 | 594,600 | — | — |
| 2000-08-25 | $45.25 | $45.25 | 139,100 | — | — |
| 2000-08-24 | $45.38 | $45.38 | 206,400 | — | — |
| 2000-08-23 | $45.00 | $45.00 | 219,700 | — | — |
| 2000-08-22 | $44.31 | $44.31 | 164,400 | — | — |
| 2000-08-21 | $45.44 | $45.44 | 166,900 | — | — |
| 2000-08-18 | $45.13 | $45.13 | 336,400 | — | — |
| 2000-08-17 | $45.44 | $45.44 | 287,700 | — | — |
| 2000-08-16 | $44.75 | $44.75 | 168,000 | — | — |
| 2000-08-15 | $44.88 | $44.88 | 152,100 | — | — |
| 2000-08-14 | $45.69 | $45.69 | 254,800 | — | — |
| 2000-08-11 | $45.00 | $45.00 | 526,900 | — | — |
| 2000-08-10 | $44.00 | $44.00 | 190,900 | — | — |
| 2000-08-09 | $45.25 | $45.25 | 275,500 | — | — |
| 2000-08-08 | $45.38 | $45.38 | 231,900 | — | — |
| 2000-08-07 | $44.50 | $44.50 | 124,600 | — | — |
| 2000-08-04 | $43.94 | $43.94 | 227,200 | — | — |
| 2000-08-03 | $45.50 | $45.50 | 176,500 | — | — |
| 2000-08-02 | $44.38 | $44.38 | 392,300 | — | — |
| 2000-08-01 | $43.38 | $43.38 | 257,900 | — | — |
| 2000-07-31 | $45.13 | $45.13 | 1,035,000 | — | — |
| 2000-07-28 | $43.63 | $43.62 | 2,691,800 | — | — |
| 2000-07-27 | $45.75 | $45.75 | 762,200 | — | — |
| 2000-07-26 | $47.00 | $47.00 | 518,300 | — | — |
| 2000-07-25 | $47.00 | $47.00 | 369,100 | — | — |
| 2000-07-24 | $50.66 | $50.66 | 234,500 | — | — |
| 2000-07-21 | $51.25 | $51.25 | 384,000 | — | — |
| 2000-07-20 | $55.63 | $55.63 | 242,200 | — | — |
| 2000-07-19 | $53.00 | $53.00 | 155,800 | — | — |
| 2000-07-18 | $52.25 | $52.25 | 192,500 | — | — |
| 2000-07-17 | $51.50 | $51.50 | 99,200 | — | — |
| 2000-07-14 | $51.50 | $51.50 | 156,100 | — | — |
| 2000-07-13 | $51.25 | $51.25 | 112,800 | — | — |
| 2000-07-12 | $51.75 | $51.75 | 244,100 | — | — |
| 2000-07-11 | $48.06 | $48.06 | 139,100 | — | — |
| 2000-07-10 | $50.63 | $50.62 | 166,600 | — | — |
| 2000-07-07 | $52.00 | $52.00 | 213,800 | — | — |
| 2000-07-06 | $50.88 | $50.88 | 252,700 | — | — |
| 2000-07-05 | $51.00 | $51.00 | 171,700 | — | — |
| 2000-07-03 | $50.25 | $50.25 | 108,000 | — | — |
| 2000-06-30 | $51.94 | $51.94 | 1,142,400 | — | — |
| 2000-06-29 | $56.63 | $56.63 | 734,200 | — | — |
| 2000-06-28 | $53.63 | $53.63 | 610,500 | — | — |
| 2000-06-27 | $52.13 | $52.12 | 522,300 | — | — |
| 2000-06-26 | $50.38 | $50.38 | 401,400 | — | — |
| 2000-06-23 | $47.88 | $47.88 | 286,000 | — | — |
| 2000-06-22 | $48.13 | $48.13 | 646,300 | — | — |
| 2000-06-21 | $47.09 | $47.09 | 122,400 | — | — |
| 2000-06-20 | $47.31 | $47.31 | 209,100 | — | — |
| 2000-06-19 | $46.88 | $46.88 | 124,800 | — | — |
| 2000-06-16 | $46.25 | $46.25 | 155,200 | — | — |
| 2000-06-15 | $46.06 | $46.06 | 193,300 | — | — |
| 2000-06-14 | $44.63 | $44.63 | 145,200 | — | — |
| 2000-06-13 | $44.25 | $44.25 | 216,300 | — | — |
| 2000-06-12 | $44.00 | $44.00 | 212,900 | — | — |
| 2000-06-09 | $43.38 | $43.38 | 279,700 | — | — |
| 2000-06-08 | $41.50 | $41.50 | 444,800 | — | — |
| 2000-06-07 | $42.13 | $42.13 | 589,700 | — | — |
| 2000-06-06 | $39.63 | $39.63 | 605,200 | — | — |
| 2000-06-05 | $38.13 | $38.13 | 231,300 | — | — |
| 2000-06-02 | $38.13 | $38.13 | 386,900 | — | — |
| 2000-06-01 | $37.19 | $37.19 | 221,800 | — | — |
| 2000-05-31 | $37.25 | $37.25 | 341,600 | — | — |
| 2000-05-30 | $38.50 | $38.50 | 251,500 | — | — |
| 2000-05-26 | $37.06 | $37.06 | 420,100 | — | — |
| 2000-05-25 | $37.63 | $37.63 | 670,700 | — | — |
| 2000-05-24 | $39.50 | $39.50 | 190,500 | — | — |
| 2000-05-23 | $39.00 | $39.00 | 138,600 | — | — |
| 2000-05-22 | $39.25 | $39.25 | 266,100 | — | — |
| 2000-05-19 | $40.00 | $40.00 | 107,300 | — | — |
| 2000-05-18 | $41.75 | $41.75 | 146,600 | — | — |
| 2000-05-17 | $42.88 | $42.88 | 66,900 | — | — |
| 2000-05-16 | $42.06 | $42.06 | 148,200 | — | — |
| 2000-05-15 | $40.75 | $40.75 | 102,000 | — | — |
| 2000-05-12 | $41.44 | $41.44 | 145,400 | — | — |
| 2000-05-11 | $43.63 | $43.62 | 3,096,000 | — | — |
| 2000-05-10 | $41.94 | $41.94 | 142,000 | — | — |
| 2000-05-09 | $46.38 | $46.38 | 207,500 | — | — |
| 2000-05-08 | $48.00 | $48.00 | 373,200 | — | — |
| 2000-05-05 | $44.75 | $44.75 | 87,200 | — | — |
| 2000-05-04 | $43.25 | $43.25 | 76,100 | — | — |
| 2000-05-03 | $42.00 | $42.00 | 81,400 | — | — |
| 2000-05-02 | $41.38 | $41.38 | 79,800 | — | — |
| 2000-05-01 | $41.13 | $41.13 | 51,700 | — | — |
| 2000-04-28 | $40.63 | $40.63 | 50,500 | — | — |
| 2000-04-27 | $42.75 | $42.75 | 427,800 | — | — |
| 2000-04-26 | $39.13 | $39.13 | 509,300 | — | — |
| 2000-04-25 | $37.25 | $37.25 | 96,900 | — | — |
| 2000-04-24 | $39.94 | $39.94 | 108,600 | — | — |
| 2000-04-20 | $37.25 | $37.25 | 129,800 | — | — |
| 2000-04-19 | $36.81 | $36.81 | 99,700 | — | — |
| 2000-04-18 | $40.13 | $40.13 | 536,000 | — | — |
| 2000-04-17 | $34.25 | $34.25 | 383,400 | — | — |
| 2000-04-14 | $35.88 | $35.88 | 335,300 | — | — |
| 2000-04-13 | $38.50 | $38.50 | 367,200 | — | — |
| 2000-04-12 | $39.88 | $39.88 | 1,033,600 | — | — |
| 2000-04-11 | $38.63 | $38.63 | 313,800 | — | — |
| 2000-04-10 | $43.13 | $43.13 | 310,800 | — | — |
| 2000-04-07 | $45.13 | $45.13 | 158,400 | — | — |
| 2000-04-06 | $42.69 | $42.69 | 227,500 | — | — |
| 2000-04-05 | $39.75 | $39.75 | 427,100 | — | — |
| 2000-04-04 | $38.63 | $38.63 | 680,300 | — | — |
| 2000-04-03 | $41.50 | $41.50 | 244,100 | — | — |
| 2000-03-31 | $44.00 | $44.00 | 310,400 | — | — |
| 2000-03-30 | $40.00 | $40.00 | 451,200 | — | — |
| 2000-03-29 | $45.50 | $45.50 | 224,700 | — | — |
| 2000-03-28 | $48.94 | $48.94 | 259,800 | — | — |
| 2000-03-27 | $49.06 | $49.06 | 685,700 | — | — |
| 2000-03-24 | $46.25 | $46.25 | 222,100 | — | — |
| 2000-03-23 | $48.63 | $48.63 | 306,500 | — | — |
| 2000-03-22 | $48.06 | $48.06 | 441,800 | — | — |
| 2000-03-21 | $47.19 | $47.19 | 241,400 | — | — |
| 2000-03-20 | $49.25 | $49.25 | 468,700 | — | — |
| 2000-03-17 | $50.06 | $50.06 | 770,400 | — | — |
| 2000-03-16 | $45.38 | $45.38 | 351,800 | — | — |
| 2000-03-15 | $48.94 | $48.94 | 378,000 | — | — |
| 2000-03-14 | $52.50 | $52.50 | 487,300 | — | — |
| 2000-03-13 | $53.75 | $53.75 | 289,600 | — | — |
| 2000-03-10 | $49.63 | $49.63 | 477,600 | — | — |
| 2000-03-09 | $47.38 | $47.38 | 349,400 | — | — |
| 2000-03-08 | $48.13 | $48.13 | 418,000 | — | — |
| 2000-03-07 | $44.75 | $44.75 | 235,100 | — | — |
| 2000-03-06 | $43.25 | $43.25 | 222,400 | — | — |
| 2000-03-03 | $44.13 | $44.13 | 195,400 | — | — |
| 2000-03-02 | $42.88 | $42.88 | 402,100 | — | — |
| 2000-03-01 | $43.38 | $43.38 | 321,400 | — | — |
| 2000-02-29 | $40.50 | $40.50 | 422,200 | — | — |
| 2000-02-28 | $36.00 | $36.00 | 621,000 | — | — |
| 2000-02-25 | $36.00 | $36.00 | 698,400 | — | — |
| 2000-02-24 | $33.25 | $33.25 | 437,000 | — | — |
| 2000-02-23 | $30.88 | $30.88 | 691,500 | — | — |
| 2000-02-22 | $30.13 | $30.13 | 832,800 | — | — |
| 2000-02-18 | $27.75 | $27.75 | 387,000 | — | — |
| 2000-02-17 | $31.63 | $31.63 | 425,900 | — | — |
| 2000-02-16 | $34.13 | $34.13 | 99,000 | — | — |
| 2000-02-15 | $35.06 | $35.06 | 183,000 | — | — |
| 2000-02-14 | $34.88 | $34.88 | 253,000 | — | — |
| 2000-02-11 | $34.88 | $34.88 | 650,300 | — | — |
| 2000-02-10 | $34.75 | $34.75 | 333,700 | — | — |
| 2000-02-09 | $33.75 | $33.75 | 660,500 | — | — |
| 2000-02-08 | $34.63 | $34.63 | 176,200 | — | — |
| 2000-02-07 | $35.38 | $35.37 | 770,400 | — | — |
| 2000-02-04 | $34.50 | $34.50 | 465,100 | — | — |
| 2000-02-03 | $35.00 | $35.00 | 889,800 | — | — |
| 2000-02-02 | $34.00 | $34.00 | 974,600 | — | — |
| 2000-02-01 | $33.13 | $33.13 | 675,100 | — | — |
| 2000-01-31 | $30.31 | $30.31 | 972,000 | — | — |
| 2000-01-28 | $30.25 | $30.25 | 3,695,000 | — | — |
| 2000-01-27 | $28.94 | $28.94 | 289,100 | — | — |
| 2000-01-26 | $31.50 | $31.50 | 244,600 | — | — |
| 2000-01-25 | $30.50 | $30.50 | 226,400 | — | — |
| 2000-01-24 | $28.38 | $28.38 | 165,500 | — | — |
| 2000-01-21 | $26.88 | $26.88 | 539,600 | — | — |
| 2000-01-20 | $26.88 | $26.88 | 276,100 | — | — |
| 2000-01-19 | $26.88 | $26.88 | 114,300 | — | — |
| 2000-01-18 | $27.94 | $27.94 | 270,800 | — | — |
| 2000-01-14 | $25.06 | $25.06 | 124,900 | — | — |
| 2000-01-13 | $25.44 | $25.44 | 150,300 | — | — |
| 2000-01-12 | $22.75 | $22.75 | 433,600 | — | — |
| 2000-01-11 | $25.88 | $25.87 | 713,300 | — | — |
| 2000-01-10 | $22.00 | $22.00 | 1,448,400 | — | — |
| 2000-01-07 | $18.38 | $18.38 | 508,600 | — | — |
| 2000-01-06 | $16.94 | $16.94 | 410,900 | — | — |
| 2000-01-05 | $17.00 | $17.00 | 166,700 | — | — |
| 2000-01-04 | $17.75 | $17.75 | 195,500 | — | — |
| 2000-01-03 | $18.00 | $18.00 | 233,800 | — | — |