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
- 1992-02-25 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 | $44.31 | $44.31 | 310,000 | — | — |
| 2000-12-28 | $45.81 | $45.81 | 605,600 | — | — |
| 2000-12-27 | $48.38 | $48.38 | 1,044,600 | — | — |
| 2000-12-26 | $43.41 | $43.41 | 386,600 | — | — |
| 2000-12-22 | $42.28 | $42.28 | 342,200 | — | — |
| 2000-12-21 | $40.03 | $40.03 | 570,400 | — | — |
| 2000-12-20 | $39.13 | $39.13 | 313,600 | — | — |
| 2000-12-19 | $39.41 | $39.41 | 309,600 | — | — |
| 2000-12-18 | $39.06 | $39.06 | 1,086,200 | — | — |
| 2000-12-15 | $37.78 | $37.78 | 1,307,800 | — | — |
| 2000-12-14 | $35.38 | $35.38 | 320,400 | — | — |
| 2000-12-13 | $36.53 | $36.53 | 253,400 | — | — |
| 2000-12-12 | $36.91 | $36.91 | 396,600 | — | — |
| 2000-12-11 | $36.69 | $36.69 | 603,200 | — | — |
| 2000-12-08 | $37.41 | $37.41 | 700,600 | — | — |
| 2000-12-07 | $36.41 | $36.41 | 159,000 | — | — |
| 2000-12-06 | $36.75 | $36.75 | 367,000 | — | — |
| 2000-12-05 | $37.03 | $37.03 | 134,200 | — | — |
| 2000-12-04 | $36.25 | $36.25 | 166,800 | — | — |
| 2000-12-01 | $36.34 | $36.34 | 126,000 | — | — |
| 2000-11-30 | $36.38 | $36.38 | 235,600 | — | — |
| 2000-11-29 | $35.25 | $35.25 | 114,600 | — | — |
| 2000-11-28 | $36.03 | $36.03 | 149,400 | — | — |
| 2000-11-27 | $36.97 | $36.97 | 148,600 | — | — |
| 2000-11-24 | $35.97 | $35.97 | 39,600 | — | — |
| 2000-11-22 | $35.25 | $35.25 | 223,000 | — | — |
| 2000-11-21 | $35.34 | $35.34 | 408,000 | — | — |
| 2000-11-20 | $35.00 | $35.00 | 198,200 | — | — |
| 2000-11-17 | $37.19 | $37.19 | 356,800 | — | — |
| 2000-11-16 | $35.41 | $35.41 | 85,600 | — | — |
| 2000-11-15 | $36.03 | $36.03 | 82,800 | — | — |
| 2000-11-14 | $35.84 | $35.84 | 60,200 | — | — |
| 2000-11-13 | $35.00 | $35.00 | 77,600 | — | — |
| 2000-11-10 | $34.63 | $34.63 | 349,200 | — | — |
| 2000-11-09 | $37.44 | $37.44 | 197,200 | — | — |
| 2000-11-08 | $37.78 | $37.78 | 120,200 | — | — |
| 2000-11-07 | $37.09 | $37.09 | 271,200 | — | — |
| 2000-11-06 | $38.06 | $38.06 | 150,800 | — | — |
| 2000-11-03 | $39.63 | $39.63 | 56,000 | — | — |
| 2000-11-02 | $40.00 | $40.00 | 170,800 | — | — |
| 2000-11-01 | $39.53 | $39.53 | 96,800 | — | — |
| 2000-10-31 | $40.00 | $40.00 | 201,600 | — | — |
| 2000-10-30 | $40.16 | $40.16 | 236,600 | — | — |
| 2000-10-27 | $39.25 | $39.25 | 258,000 | — | — |
| 2000-10-26 | $37.78 | $37.78 | 111,600 | — | — |
| 2000-10-25 | $37.38 | $37.38 | 159,400 | — | — |
| 2000-10-24 | $37.25 | $37.25 | 216,600 | — | — |
| 2000-10-23 | $37.19 | $37.19 | 471,800 | — | — |
| 2000-10-20 | $39.13 | $39.13 | 154,600 | — | — |
| 2000-10-19 | $39.19 | $39.19 | 211,200 | — | — |
| 2000-10-18 | $38.25 | $38.25 | 231,600 | — | — |
| 2000-10-17 | $38.41 | $38.41 | 183,200 | — | — |
| 2000-10-16 | $38.63 | $38.63 | 245,000 | — | — |
| 2000-10-13 | $38.03 | $38.03 | 359,400 | — | — |
| 2000-10-12 | $37.50 | $37.50 | 703,200 | — | — |
| 2000-10-11 | $37.53 | $37.53 | 363,600 | — | — |
| 2000-10-10 | $38.00 | $38.00 | 270,000 | — | — |
| 2000-10-09 | $38.44 | $38.44 | 247,200 | — | — |
| 2000-10-06 | $38.44 | $38.44 | 184,600 | — | — |
| 2000-10-05 | $38.38 | $38.38 | 241,800 | — | — |
| 2000-10-04 | $38.31 | $38.31 | 263,800 | — | — |
| 2000-10-03 | $38.50 | $38.50 | 566,600 | — | — |
| 2000-10-02 | $38.94 | $38.94 | 645,400 | — | — |
| 2000-09-29 | $39.78 | $39.78 | 473,000 | — | — |
| 2000-09-28 | $39.06 | $39.06 | 294,000 | — | — |
| 2000-09-27 | $40.31 | $40.31 | 772,200 | — | — |
| 2000-09-26 | $37.50 | $37.50 | 821,400 | — | — |
| 2000-09-25 | $37.00 | $37.00 | 472,000 | — | — |
| 2000-09-22 | $35.50 | $35.50 | 402,600 | — | — |
| 2000-09-21 | $35.50 | $35.50 | 731,200 | — | — |
| 2000-09-20 | $35.56 | $35.56 | 675,400 | — | — |
| 2000-09-19 | $31.88 | $31.88 | 169,400 | — | — |
| 2000-09-18 | $32.13 | $32.13 | 141,400 | — | — |
| 2000-09-15 | $31.88 | $31.88 | 196,000 | — | — |
| 2000-09-14 | $32.50 | $32.50 | 105,800 | — | — |
| 2000-09-13 | $32.17 | $32.17 | 118,800 | — | — |
| 2000-09-12 | $32.56 | $32.56 | 55,400 | — | — |
| 2000-09-11 | $32.25 | $32.25 | 96,800 | — | — |
| 2000-09-08 | $31.94 | $31.94 | 366,000 | — | — |
| 2000-09-07 | $32.44 | $32.44 | 139,800 | — | — |
| 2000-09-06 | $31.50 | $31.50 | 63,200 | — | — |
| 2000-09-05 | $31.45 | $31.45 | 76,200 | — | — |
| 2000-09-01 | $32.50 | $32.50 | 80,600 | — | — |
| 2000-08-31 | $32.09 | $32.09 | 141,600 | — | — |
| 2000-08-30 | $32.53 | $32.53 | 101,800 | — | — |
| 2000-08-29 | $32.59 | $32.59 | 542,000 | — | — |
| 2000-08-28 | $32.56 | $32.56 | 117,800 | — | — |
| 2000-08-25 | $32.47 | $32.47 | 137,600 | — | — |
| 2000-08-24 | $32.56 | $32.56 | 169,000 | — | — |
| 2000-08-23 | $32.50 | $32.50 | 132,800 | — | — |
| 2000-08-22 | $31.94 | $31.94 | 40,000 | — | — |
| 2000-08-21 | $32.50 | $32.50 | 76,600 | — | — |
| 2000-08-18 | $32.98 | $32.98 | 208,400 | — | — |
| 2000-08-17 | $32.16 | $32.16 | 89,000 | — | — |
| 2000-08-16 | $31.75 | $31.75 | 67,200 | — | — |
| 2000-08-15 | $31.50 | $31.50 | 92,600 | — | — |
| 2000-08-14 | $31.53 | $31.53 | 161,200 | — | — |
| 2000-08-11 | $32.50 | $32.50 | 307,800 | — | — |
| 2000-08-10 | $31.31 | $31.31 | 161,200 | — | — |
| 2000-08-09 | $31.34 | $31.34 | 71,200 | — | — |
| 2000-08-08 | $32.13 | $32.13 | 105,600 | — | — |
| 2000-08-07 | $32.28 | $32.28 | 98,400 | — | — |
| 2000-08-04 | $32.41 | $32.41 | 117,200 | — | — |
| 2000-08-03 | $32.25 | $32.25 | 371,800 | — | — |
| 2000-08-02 | $32.01 | $32.01 | 180,400 | — | — |
| 2000-08-01 | $32.13 | $32.13 | 111,600 | — | — |
| 2000-07-31 | $31.94 | $31.94 | 302,600 | — | — |
| 2000-07-28 | $30.91 | $30.91 | 114,600 | — | — |
| 2000-07-27 | $32.50 | $32.50 | 511,600 | — | — |
| 2000-07-26 | $32.69 | $32.69 | 706,800 | — | — |
| 2000-07-25 | $32.69 | $32.69 | 230,400 | — | — |
| 2000-07-24 | $32.50 | $32.50 | 207,000 | — | — |
| 2000-07-21 | $32.38 | $32.38 | 282,000 | — | — |
| 2000-07-20 | $31.81 | $31.81 | 276,200 | — | — |
| 2000-07-19 | $32.13 | $32.13 | 436,200 | — | — |
| 2000-07-18 | $32.31 | $32.31 | 309,200 | — | — |
| 2000-07-17 | $31.84 | $31.84 | 57,800 | — | — |
| 2000-07-14 | $32.28 | $32.28 | 301,600 | — | — |
| 2000-07-13 | $32.31 | $32.31 | 255,600 | — | — |
| 2000-07-12 | $31.03 | $31.03 | 99,800 | — | — |
| 2000-07-11 | $30.31 | $30.31 | 107,800 | — | — |
| 2000-07-10 | $31.81 | $31.81 | 383,200 | — | — |
| 2000-07-07 | $31.63 | $31.63 | 732,200 | — | — |
| 2000-07-06 | $31.38 | $31.38 | 246,200 | — | — |
| 2000-07-05 | $31.06 | $31.06 | 220,000 | — | — |
| 2000-07-03 | $30.44 | $30.44 | 65,200 | — | — |
| 2000-06-30 | $30.56 | $30.56 | 235,600 | — | — |
| 2000-06-29 | $30.38 | $30.38 | 136,400 | — | — |
| 2000-06-28 | $30.75 | $30.75 | 137,800 | — | — |
| 2000-06-27 | $29.13 | $29.12 | 107,000 | — | — |
| 2000-06-26 | $28.50 | $28.50 | 48,200 | — | — |
| 2000-06-23 | $28.91 | $28.91 | 89,800 | — | — |
| 2000-06-22 | $30.25 | $30.25 | 105,600 | — | — |
| 2000-06-21 | $29.09 | $29.09 | 135,400 | — | — |
| 2000-06-20 | $30.97 | $30.97 | 432,600 | — | — |
| 2000-06-19 | $29.97 | $29.97 | 531,800 | — | — |
| 2000-06-16 | $28.25 | $28.25 | 223,200 | — | — |
| 2000-06-15 | $29.03 | $29.03 | 170,800 | — | — |
| 2000-06-14 | $27.00 | $27.00 | 87,200 | — | — |
| 2000-06-13 | $27.56 | $27.56 | 150,800 | — | — |
| 2000-06-12 | $26.88 | $26.87 | 106,000 | — | — |
| 2000-06-09 | $27.69 | $27.69 | 42,400 | — | — |
| 2000-06-08 | $26.63 | $26.62 | 100,400 | — | — |
| 2000-06-07 | $27.25 | $27.25 | 105,200 | — | — |
| 2000-06-06 | $27.47 | $27.47 | 55,800 | — | — |
| 2000-06-05 | $27.47 | $27.47 | 71,200 | — | — |
| 2000-06-02 | $27.63 | $27.63 | 82,200 | — | — |
| 2000-06-01 | $26.59 | $26.59 | 80,000 | — | — |
| 2000-05-31 | $26.59 | $26.59 | 205,800 | — | — |
| 2000-05-30 | $27.69 | $27.69 | 258,400 | — | — |
| 2000-05-26 | $24.88 | $24.88 | 129,400 | — | — |
| 2000-05-25 | $25.31 | $25.31 | 145,200 | — | — |
| 2000-05-24 | $24.91 | $24.91 | 266,400 | — | — |
| 2000-05-23 | $24.81 | $24.81 | 210,600 | — | — |
| 2000-05-22 | $23.97 | $23.97 | 154,200 | — | — |
| 2000-05-19 | $23.72 | $23.72 | 106,400 | — | — |
| 2000-05-18 | $23.72 | $23.72 | 62,600 | — | — |
| 2000-05-17 | $23.63 | $23.63 | 97,600 | — | — |
| 2000-05-16 | $24.28 | $24.28 | 157,200 | — | — |
| 2000-05-15 | $23.34 | $23.34 | 274,000 | — | — |
| 2000-05-12 | $22.94 | $22.94 | 149,000 | — | — |
| 2000-05-11 | $22.56 | $22.56 | 260,600 | — | — |
| 2000-05-10 | $22.09 | $22.09 | 170,600 | — | — |
| 2000-05-09 | $22.13 | $22.12 | 424,400 | — | — |
| 2000-05-08 | $22.03 | $22.03 | 147,200 | — | — |
| 2000-05-05 | $22.81 | $22.81 | 215,400 | — | — |
| 2000-05-04 | $22.78 | $22.78 | 124,600 | — | — |
| 2000-05-03 | $22.28 | $22.28 | 96,200 | — | — |
| 2000-05-02 | $22.59 | $22.59 | 160,600 | — | — |
| 2000-05-01 | $23.50 | $23.50 | 133,600 | — | — |
| 2000-04-28 | $23.34 | $23.34 | 58,600 | — | — |
| 2000-04-27 | $23.41 | $23.41 | 185,600 | — | — |
| 2000-04-26 | $23.53 | $23.53 | 153,600 | — | — |
| 2000-04-25 | $23.50 | $23.50 | 216,400 | — | — |
| 2000-04-24 | $23.28 | $23.28 | 162,400 | — | — |
| 2000-04-20 | $23.84 | $23.84 | 96,200 | — | — |
| 2000-04-19 | $24.03 | $24.03 | 345,200 | — | — |
| 2000-04-18 | $23.91 | $23.91 | 714,800 | — | — |
| 2000-04-17 | $23.69 | $23.69 | 331,200 | — | — |
| 2000-04-14 | $23.53 | $23.53 | 307,200 | — | — |
| 2000-04-13 | $23.58 | $23.58 | 168,600 | — | — |
| 2000-04-12 | $23.56 | $23.56 | 222,600 | — | — |
| 2000-04-11 | $23.38 | $23.38 | 175,800 | — | — |
| 2000-04-10 | $23.53 | $23.53 | 155,800 | — | — |
| 2000-04-07 | $24.75 | $24.75 | 204,800 | — | — |
| 2000-04-06 | $24.81 | $24.81 | 174,200 | — | — |
| 2000-04-05 | $24.47 | $24.47 | 365,200 | — | — |
| 2000-04-04 | $25.50 | $25.50 | 208,000 | — | — |
| 2000-04-03 | $26.38 | $26.37 | 90,600 | — | — |
| 2000-03-31 | $26.97 | $26.97 | 322,800 | — | — |
| 2000-03-30 | $26.81 | $26.81 | 114,200 | — | — |
| 2000-03-29 | $26.53 | $26.53 | 94,200 | — | — |
| 2000-03-28 | $27.44 | $27.44 | 89,600 | — | — |
| 2000-03-27 | $26.94 | $26.94 | 174,200 | — | — |
| 2000-03-24 | $26.75 | $26.75 | 140,600 | — | — |
| 2000-03-23 | $28.06 | $28.06 | 125,000 | — | — |
| 2000-03-22 | $28.03 | $28.03 | 66,200 | — | — |
| 2000-03-21 | $28.03 | $28.03 | 105,400 | — | — |
| 2000-03-20 | $27.56 | $27.56 | 94,600 | — | — |
| 2000-03-17 | $28.06 | $28.06 | 565,200 | — | — |
| 2000-03-16 | $27.44 | $27.44 | 205,000 | — | — |
| 2000-03-15 | $25.50 | $25.50 | 172,600 | — | — |
| 2000-03-14 | $25.47 | $25.47 | 134,800 | — | — |
| 2000-03-13 | $25.75 | $25.75 | 135,800 | — | — |
| 2000-03-10 | $26.25 | $26.25 | 79,600 | — | — |
| 2000-03-09 | $25.88 | $25.87 | 45,000 | — | — |
| 2000-03-08 | $25.50 | $25.50 | 77,600 | — | — |
| 2000-03-07 | $25.88 | $25.87 | 151,000 | — | — |
| 2000-03-06 | $25.66 | $25.66 | 114,200 | — | — |
| 2000-03-03 | $25.88 | $25.87 | 166,600 | — | — |
| 2000-03-02 | $25.50 | $25.50 | 53,800 | — | — |
| 2000-03-01 | $25.47 | $25.47 | 204,800 | — | — |
| 2000-02-29 | $25.91 | $25.91 | 235,400 | — | — |
| 2000-02-28 | $25.16 | $25.16 | 144,800 | — | — |
| 2000-02-25 | $25.00 | $25.00 | 183,800 | — | — |
| 2000-02-24 | $25.13 | $25.13 | 323,000 | — | — |
| 2000-02-23 | $25.25 | $25.25 | 193,800 | — | — |
| 2000-02-22 | $25.00 | $25.00 | 194,400 | — | — |
| 2000-02-18 | $24.84 | $24.84 | 164,000 | — | — |
| 2000-02-17 | $26.38 | $26.37 | 169,400 | — | — |
| 2000-02-16 | $27.06 | $27.06 | 531,600 | — | — |
| 2000-02-15 | $27.00 | $27.00 | 379,600 | — | — |
| 2000-02-14 | $28.00 | $28.00 | 327,200 | — | — |
| 2000-02-11 | $29.56 | $29.56 | 198,200 | — | — |
| 2000-02-10 | $29.69 | $29.69 | 213,400 | — | — |
| 2000-02-09 | $31.41 | $31.41 | 68,000 | — | — |
| 2000-02-08 | $31.03 | $31.03 | 81,600 | — | — |
| 2000-02-07 | $31.94 | $31.94 | 59,800 | — | — |
| 2000-02-04 | $31.69 | $31.69 | 57,600 | — | — |
| 2000-02-03 | $32.56 | $32.56 | 423,200 | — | — |
| 2000-02-02 | $31.75 | $31.75 | 262,000 | — | — |
| 2000-02-01 | $32.66 | $32.66 | 271,400 | — | — |
| 2000-01-31 | $32.25 | $32.25 | 185,200 | — | — |
| 2000-01-28 | $32.25 | $32.25 | 203,800 | — | — |
| 2000-01-27 | $32.38 | $32.38 | 194,400 | — | — |
| 2000-01-26 | $32.28 | $32.28 | 56,000 | — | — |
| 2000-01-25 | $32.00 | $32.00 | 92,400 | — | — |
| 2000-01-24 | $33.13 | $33.13 | 57,200 | — | — |
| 2000-01-21 | $32.91 | $32.91 | 184,800 | — | — |
| 2000-01-20 | $34.19 | $34.19 | 81,400 | — | — |
| 2000-01-19 | $34.75 | $34.75 | 228,600 | — | — |
| 2000-01-18 | $34.88 | $34.88 | 499,400 | — | — |
| 2000-01-14 | $33.81 | $33.81 | 315,800 | — | — |
| 2000-01-13 | $33.91 | $33.91 | 190,800 | — | — |
| 2000-01-12 | $33.02 | $33.02 | 419,400 | — | — |
| 2000-01-11 | $33.06 | $33.06 | 526,400 | — | — |
| 2000-01-10 | $30.88 | $30.87 | 198,800 | — | — |
| 2000-01-07 | $30.38 | $30.38 | 420,000 | — | — |
| 2000-01-06 | $30.56 | $30.56 | 171,200 | — | — |
| 2000-01-05 | $29.98 | $29.98 | 368,000 | — | — |
| 2000-01-04 | $30.25 | $30.25 | 230,000 | — | — |
| 2000-01-03 | $30.78 | $30.78 | 439,200 | — | — |