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
- 1984-02-02 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 | $40.15 | $61.36 | 5,082 | — | — |
| 2000-12-28 | $39.39 | $60.20 | 9,438 | — | — |
| 2000-12-27 | $39.20 | $59.91 | 5,148 | — | — |
| 2000-12-26 | $40.91 | $62.52 | 1,980 | — | — |
| 2000-12-22 | $38.45 | $58.76 | 2,244 | — | — |
| 2000-12-21 | $38.64 | $59.05 | 2,442 | — | — |
| 2000-12-20 | $38.64 | $59.05 | 396 | — | — |
| 2000-12-19 | $37.69 | $57.60 | 462 | — | — |
| 2000-12-18 | $37.69 | $56.95 | 1,584 | — | — |
| 2000-12-15 | $36.93 | $55.81 | 264 | — | — |
| 2000-12-14 | $37.12 | $56.09 | 1,848 | — | — |
| 2000-12-13 | $39.39 | $59.53 | 132 | — | — |
| 2000-12-12 | $39.96 | $60.38 | 132 | — | — |
| 2000-12-11 | $39.96 | $60.38 | 1,452 | — | — |
| 2000-12-08 | $39.02 | $58.95 | 330 | — | — |
| 2000-12-07 | $39.39 | $59.53 | 132 | — | — |
| 2000-12-06 | $38.26 | $57.81 | 1,320 | — | — |
| 2000-12-05 | $37.88 | $57.24 | 528 | — | — |
| 2000-12-04 | $38.07 | $57.52 | 3,960 | — | — |
| 2000-12-01 | $36.74 | $55.52 | 2,376 | — | — |
| 2000-11-30 | $36.74 | $55.52 | 990 | — | — |
| 2000-11-29 | $37.31 | $56.38 | 1,056 | — | — |
| 2000-11-28 | $36.93 | $55.81 | 10,164 | — | — |
| 2000-11-27 | $36.93 | $55.81 | 1,254 | — | — |
| 2000-11-24 | $37.50 | $56.66 | 990 | — | — |
| 2000-11-22 | $36.74 | $55.52 | 21,318 | — | — |
| 2000-11-21 | $37.50 | $56.66 | 66 | — | — |
| 2000-11-20 | $37.12 | $56.09 | 66 | — | — |
| 2000-11-17 | $37.12 | $56.09 | 1,056 | — | — |
| 2000-11-16 | $37.59 | $56.81 | 13,134 | — | — |
| 2000-11-15 | $37.69 | $56.95 | 5,280 | — | — |
| 2000-11-14 | $37.50 | $56.66 | 3,960 | — | — |
| 2000-11-13 | $37.12 | $56.09 | 4,752 | — | — |
| 2000-11-10 | $36.93 | $55.81 | 1,188 | — | — |
| 2000-11-09 | $36.93 | $55.81 | 0 | — | — |
| 2000-11-08 | $36.93 | $55.81 | 1,320 | — | — |
| 2000-11-07 | $36.93 | $55.81 | 660 | — | — |
| 2000-11-06 | $37.88 | $57.24 | 132 | — | — |
| 2000-11-03 | $37.31 | $56.38 | 1,848 | — | — |
| 2000-11-02 | $37.31 | $56.38 | 1,716 | — | — |
| 2000-11-01 | $37.31 | $56.38 | 462 | — | — |
| 2000-10-31 | $37.69 | $56.95 | 726 | — | — |
| 2000-10-30 | $37.69 | $56.95 | 396 | — | — |
| 2000-10-27 | $36.93 | $55.81 | 1,584 | — | — |
| 2000-10-26 | $37.31 | $56.38 | 66 | — | — |
| 2000-10-25 | $36.74 | $55.52 | 0 | — | — |
| 2000-10-24 | $36.74 | $55.52 | 2,112 | — | — |
| 2000-10-23 | $36.74 | $55.52 | 198 | — | — |
| 2000-10-20 | $36.74 | $55.52 | 2,112 | — | — |
| 2000-10-19 | $36.74 | $55.52 | 1,188 | — | — |
| 2000-10-18 | $36.74 | $55.52 | 10,560 | — | — |
| 2000-10-17 | $37.69 | $56.95 | 6,204 | — | — |
| 2000-10-16 | $38.07 | $57.52 | 4,686 | — | — |
| 2000-10-13 | $38.92 | $58.81 | 2,376 | — | — |
| 2000-10-12 | $40.06 | $60.53 | 462 | — | — |
| 2000-10-11 | $40.06 | $60.53 | 5,478 | — | — |
| 2000-10-10 | $39.96 | $60.38 | 396 | — | — |
| 2000-10-09 | $39.96 | $60.38 | 264 | — | — |
| 2000-10-06 | $39.96 | $60.38 | 1,584 | — | — |
| 2000-10-05 | $40.34 | $60.96 | 132 | — | — |
| 2000-10-04 | $39.96 | $60.38 | 10,890 | — | — |
| 2000-10-03 | $40.34 | $60.96 | 990 | — | — |
| 2000-10-02 | $40.34 | $60.96 | 1,980 | — | — |
| 2000-09-29 | $39.39 | $59.53 | 264 | — | — |
| 2000-09-28 | $39.39 | $59.53 | 0 | — | — |
| 2000-09-27 | $39.39 | $59.53 | 726 | — | — |
| 2000-09-26 | $39.20 | $59.24 | 9,438 | — | — |
| 2000-09-25 | $39.39 | $59.53 | 1,914 | — | — |
| 2000-09-22 | $39.02 | $58.95 | 462 | — | — |
| 2000-09-21 | $39.96 | $60.38 | 990 | — | — |
| 2000-09-20 | $40.15 | $60.67 | 132 | — | — |
| 2000-09-19 | $40.15 | $60.67 | 0 | — | — |
| 2000-09-18 | $40.15 | $60.67 | 0 | — | — |
| 2000-09-15 | $40.15 | $60.67 | 2,244 | — | — |
| 2000-09-14 | $40.53 | $61.24 | 0 | — | — |
| 2000-09-13 | $40.53 | $61.24 | 3,366 | — | — |
| 2000-09-12 | $40.15 | $60.08 | 660 | — | — |
| 2000-09-11 | $40.91 | $61.21 | 396 | — | — |
| 2000-09-08 | $40.72 | $60.93 | 264 | — | — |
| 2000-09-07 | $39.91 | $59.72 | 0 | — | — |
| 2000-09-06 | $39.91 | $59.72 | 1,452 | — | — |
| 2000-09-05 | $39.02 | $58.38 | 924 | — | — |
| 2000-09-01 | $39.77 | $59.51 | 858 | — | — |
| 2000-08-31 | $39.77 | $59.51 | 1,122 | — | — |
| 2000-08-30 | $39.77 | $59.51 | 5,148 | — | — |
| 2000-08-29 | $38.83 | $58.09 | 0 | — | — |
| 2000-08-28 | $38.83 | $58.09 | 528 | — | — |
| 2000-08-25 | $38.64 | $57.81 | 1,716 | — | — |
| 2000-08-24 | $40.25 | $60.22 | 66 | — | — |
| 2000-08-23 | $40.25 | $60.22 | 198 | — | — |
| 2000-08-22 | $40.53 | $60.64 | 0 | — | — |
| 2000-08-21 | $40.53 | $60.64 | 1,716 | — | — |
| 2000-08-18 | $40.72 | $60.93 | 594 | — | — |
| 2000-08-17 | $40.91 | $61.21 | 66 | — | — |
| 2000-08-16 | $41.10 | $61.49 | 2,970 | — | — |
| 2000-08-15 | $41.10 | $61.49 | 0 | — | — |
| 2000-08-14 | $41.10 | $61.49 | 2,574 | — | — |
| 2000-08-11 | $41.10 | $61.49 | 6,996 | — | — |
| 2000-08-10 | $41.29 | $61.78 | 4,686 | — | — |
| 2000-08-09 | $40.72 | $60.93 | 7,260 | — | — |
| 2000-08-08 | $40.72 | $60.93 | 16,500 | — | — |
| 2000-08-07 | $40.53 | $60.64 | 1,254 | — | — |
| 2000-08-04 | $40.72 | $60.93 | 12,738 | — | — |
| 2000-08-03 | $40.53 | $60.64 | 2,574 | — | — |
| 2000-08-02 | $40.72 | $60.93 | 1,650 | — | — |
| 2000-08-01 | $40.72 | $60.93 | 2,178 | — | — |
| 2000-07-31 | $40.72 | $60.93 | 264 | — | — |
| 2000-07-28 | $40.72 | $60.93 | 66 | — | — |
| 2000-07-27 | $40.63 | $60.78 | 396 | — | — |
| 2000-07-26 | $40.53 | $60.64 | 462 | — | — |
| 2000-07-25 | $40.53 | $60.64 | 726 | — | — |
| 2000-07-24 | $40.53 | $60.64 | 528 | — | — |
| 2000-07-21 | $40.72 | $60.93 | 10,164 | — | — |
| 2000-07-20 | $40.53 | $60.64 | 4,158 | — | — |
| 2000-07-19 | $40.72 | $60.93 | 17,622 | — | — |
| 2000-07-18 | $41.10 | $61.49 | 13,596 | — | — |
| 2000-07-17 | $41.00 | $61.35 | 0 | — | — |
| 2000-07-14 | $41.00 | $61.35 | 10,230 | — | — |
| 2000-07-13 | $40.91 | $61.21 | 7,062 | — | — |
| 2000-07-12 | $40.91 | $61.21 | 330 | — | — |
| 2000-07-11 | $40.91 | $61.21 | 1,980 | — | — |
| 2000-07-10 | $40.91 | $61.21 | 6,336 | — | — |
| 2000-07-07 | $40.91 | $61.21 | 396 | — | — |
| 2000-07-06 | $40.91 | $61.21 | 1,056 | — | — |
| 2000-07-05 | $41.10 | $61.49 | 594 | — | — |
| 2000-07-03 | $40.91 | $61.21 | 5,610 | — | — |
| 2000-06-30 | $40.91 | $61.21 | 1,518 | — | — |
| 2000-06-29 | $41.29 | $61.78 | 1,716 | — | — |
| 2000-06-28 | $41.10 | $61.49 | 858 | — | — |
| 2000-06-27 | $41.10 | $61.49 | 22,704 | — | — |
| 2000-06-26 | $40.91 | $61.21 | 1,320 | — | — |
| 2000-06-23 | $40.91 | $61.21 | 3,564 | — | — |
| 2000-06-22 | $41.00 | $61.35 | 21,252 | — | — |
| 2000-06-21 | $40.91 | $61.21 | 2,112 | — | — |
| 2000-06-20 | $41.10 | $61.49 | 2,706 | — | — |
| 2000-06-19 | $40.72 | $60.93 | 0 | — | — |
| 2000-06-16 | $40.72 | $60.93 | 1,122 | — | — |
| 2000-06-15 | $41.10 | $61.49 | 3,960 | — | — |
| 2000-06-14 | $40.72 | $60.93 | 4,026 | — | — |
| 2000-06-13 | $40.72 | $60.34 | 132 | — | — |
| 2000-06-12 | $40.72 | $60.34 | 792 | — | — |
| 2000-06-09 | $40.72 | $60.34 | 3,696 | — | — |
| 2000-06-08 | $40.15 | $59.49 | 0 | — | — |
| 2000-06-07 | $40.15 | $59.49 | 330 | — | — |
| 2000-06-06 | $40.34 | $59.78 | 462 | — | — |
| 2000-06-05 | $40.34 | $59.78 | 3,432 | — | — |
| 2000-06-02 | $39.77 | $58.93 | 3,234 | — | — |
| 2000-06-01 | $39.39 | $58.37 | 1,056 | — | — |
| 2000-05-31 | $39.39 | $58.37 | 0 | — | — |
| 2000-05-30 | $39.39 | $58.37 | 4,224 | — | — |
| 2000-05-26 | $39.30 | $58.23 | 990 | — | — |
| 2000-05-25 | $39.58 | $58.65 | 0 | — | — |
| 2000-05-24 | $39.58 | $58.65 | 9,900 | — | — |
| 2000-05-23 | $39.20 | $58.09 | 20,922 | — | — |
| 2000-05-22 | $39.02 | $57.81 | 330 | — | — |
| 2000-05-19 | $39.39 | $58.37 | 10,626 | — | — |
| 2000-05-18 | $39.39 | $58.37 | 10,230 | — | — |
| 2000-05-17 | $39.20 | $58.09 | 0 | — | — |
| 2000-05-16 | $39.20 | $58.09 | 1,584 | — | — |
| 2000-05-15 | $39.02 | $57.81 | 660 | — | — |
| 2000-05-12 | $39.02 | $57.81 | 2,112 | — | — |
| 2000-05-11 | $39.02 | $57.81 | 462 | — | — |
| 2000-05-10 | $39.02 | $57.81 | 0 | — | — |
| 2000-05-09 | $39.02 | $57.81 | 198 | — | — |
| 2000-05-08 | $39.11 | $57.95 | 1,980 | — | — |
| 2000-05-05 | $39.39 | $58.37 | 2,904 | — | — |
| 2000-05-04 | $38.83 | $57.53 | 462 | — | — |
| 2000-05-03 | $38.92 | $57.67 | 2,442 | — | — |
| 2000-05-02 | $39.20 | $58.09 | 7,260 | — | — |
| 2000-05-01 | $38.73 | $57.39 | 4,752 | — | — |
| 2000-04-28 | $39.02 | $57.81 | 660 | — | — |
| 2000-04-27 | $38.64 | $57.25 | 3,894 | — | — |
| 2000-04-26 | $38.64 | $57.25 | 132 | — | — |
| 2000-04-25 | $38.64 | $57.25 | 10,626 | — | — |
| 2000-04-24 | $38.64 | $57.25 | 1,914 | — | — |
| 2000-04-20 | $38.26 | $56.69 | 6,798 | — | — |
| 2000-04-19 | $38.26 | $56.69 | 4,158 | — | — |
| 2000-04-18 | $38.26 | $56.69 | 7,194 | — | — |
| 2000-04-17 | $38.26 | $56.69 | 4,092 | — | — |
| 2000-04-14 | $37.88 | $56.13 | 11,352 | — | — |
| 2000-04-13 | $38.26 | $56.69 | 2,112 | — | — |
| 2000-04-12 | $38.26 | $56.69 | 528 | — | — |
| 2000-04-11 | $38.45 | $56.97 | 3,300 | — | — |
| 2000-04-10 | $38.45 | $56.97 | 3,366 | — | — |
| 2000-04-07 | $38.83 | $57.53 | 6,006 | — | — |
| 2000-04-06 | $38.45 | $56.97 | 858 | — | — |
| 2000-04-05 | $38.45 | $56.97 | 2,574 | — | — |
| 2000-04-04 | $38.45 | $56.97 | 11,946 | — | — |
| 2000-04-03 | $39.02 | $57.81 | 4,818 | — | — |
| 2000-03-31 | $39.20 | $58.09 | 3,828 | — | — |
| 2000-03-30 | $38.45 | $56.97 | 1,122 | — | — |
| 2000-03-29 | $38.35 | $56.83 | 15,444 | — | — |
| 2000-03-28 | $38.45 | $56.97 | 9,372 | — | — |
| 2000-03-27 | $37.50 | $55.57 | 528 | — | — |
| 2000-03-24 | $37.50 | $55.57 | 15,444 | — | — |
| 2000-03-23 | $37.88 | $56.13 | 19,140 | — | — |
| 2000-03-22 | $37.12 | $55.00 | 4,752 | — | — |
| 2000-03-21 | $37.31 | $55.28 | 8,118 | — | — |
| 2000-03-20 | $38.64 | $57.25 | 528 | — | — |
| 2000-03-17 | $39.20 | $58.09 | 2,178 | — | — |
| 2000-03-16 | $39.20 | $58.09 | 3,234 | — | — |
| 2000-03-15 | $39.20 | $57.51 | 3,762 | — | — |
| 2000-03-14 | $39.20 | $57.51 | 1,056 | — | — |
| 2000-03-13 | $39.20 | $57.51 | 1,782 | — | — |
| 2000-03-10 | $39.20 | $57.51 | 198 | — | — |
| 2000-03-09 | $39.20 | $57.51 | 2,046 | — | — |
| 2000-03-08 | $39.20 | $57.51 | 132 | — | — |
| 2000-03-07 | $39.20 | $57.51 | 660 | — | — |
| 2000-03-06 | $39.20 | $57.51 | 3,102 | — | — |
| 2000-03-03 | $39.20 | $57.51 | 5,940 | — | — |
| 2000-03-02 | $39.58 | $58.06 | 6,996 | — | — |
| 2000-03-01 | $39.96 | $58.62 | 4,092 | — | — |
| 2000-02-29 | $39.96 | $58.62 | 3,102 | — | — |
| 2000-02-28 | $39.96 | $58.62 | 2,442 | — | — |
| 2000-02-25 | $40.34 | $59.17 | 6,270 | — | — |
| 2000-02-24 | $40.53 | $59.45 | 7,062 | — | — |
| 2000-02-23 | $40.72 | $59.73 | 1,518 | — | — |
| 2000-02-22 | $40.53 | $59.45 | 2,574 | — | — |
| 2000-02-18 | $40.72 | $59.73 | 1,320 | — | — |
| 2000-02-17 | $40.91 | $60.01 | 3,696 | — | — |
| 2000-02-16 | $40.91 | $60.01 | 3,102 | — | — |
| 2000-02-15 | $40.91 | $60.01 | 330 | — | — |
| 2000-02-14 | $41.29 | $60.56 | 2,178 | — | — |
| 2000-02-11 | $41.29 | $60.56 | 3,828 | — | — |
| 2000-02-10 | $42.05 | $61.67 | 6,336 | — | — |
| 2000-02-09 | $41.29 | $60.56 | 264 | — | — |
| 2000-02-08 | $41.29 | $60.56 | 1,452 | — | — |
| 2000-02-07 | $41.67 | $61.12 | 594 | — | — |
| 2000-02-04 | $41.67 | $61.12 | 2,376 | — | — |
| 2000-02-03 | $41.76 | $61.26 | 8,778 | — | — |
| 2000-02-02 | $41.48 | $60.84 | 4,422 | — | — |
| 2000-02-01 | $41.67 | $61.12 | 3,564 | — | — |
| 2000-01-31 | $41.67 | $61.12 | 5,874 | — | — |
| 2000-01-28 | $42.42 | $62.23 | 5,940 | — | — |
| 2000-01-27 | $42.42 | $62.23 | 6,006 | — | — |
| 2000-01-26 | $42.42 | $62.23 | 3,762 | — | — |
| 2000-01-25 | $42.42 | $62.23 | 3,168 | — | — |
| 2000-01-24 | $42.42 | $62.23 | 594 | — | — |
| 2000-01-21 | $42.42 | $62.23 | 1,848 | — | — |
| 2000-01-20 | $42.42 | $62.23 | 9,900 | — | — |
| 2000-01-19 | $42.80 | $62.79 | 1,320 | — | — |
| 2000-01-18 | $42.80 | $62.79 | 2,772 | — | — |
| 2000-01-14 | $43.18 | $63.34 | 5,214 | — | — |
| 2000-01-13 | $43.18 | $63.34 | 660 | — | — |
| 2000-01-12 | $43.47 | $63.76 | 132 | — | — |
| 2000-01-11 | $43.37 | $63.62 | 4,488 | — | — |
| 2000-01-10 | $43.37 | $63.62 | 1,254 | — | — |
| 2000-01-07 | $43.56 | $63.90 | 2,244 | — | — |
| 2000-01-06 | $43.56 | $63.90 | 6,600 | — | — |
| 2000-01-05 | $43.56 | $63.90 | 4,422 | — | — |
| 2000-01-04 | $43.28 | $63.48 | 11,022 | — | — |
| 2000-01-03 | $43.28 | $63.48 | 3,696 | — | — |