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
- 1996-06-27 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 | $38.82 | $42.44 | 217,367 | — | — |
| 2000-12-28 | $39.74 | $43.45 | 209,233 | — | — |
| 2000-12-27 | $38.41 | $41.99 | 133,176 | — | — |
| 2000-12-26 | $38.92 | $42.25 | 104,708 | — | — |
| 2000-12-22 | $38.92 | $42.25 | 181,614 | — | — |
| 2000-12-21 | $40.26 | $43.70 | 357,705 | — | — |
| 2000-12-20 | $38.82 | $42.13 | 266,352 | — | — |
| 2000-12-19 | $39.44 | $42.81 | 344,048 | — | — |
| 2000-12-18 | $42.83 | $46.49 | 460,895 | — | — |
| 2000-12-15 | $39.33 | $42.69 | 512,429 | — | — |
| 2000-12-14 | $41.19 | $44.71 | 286,140 | — | — |
| 2000-12-13 | $42.52 | $46.16 | 869,406 | — | — |
| 2000-12-12 | $41.08 | $44.59 | 658,413 | — | — |
| 2000-12-11 | $44.69 | $48.51 | 347,629 | — | — |
| 2000-12-08 | $43.45 | $47.16 | 618,776 | — | — |
| 2000-12-07 | $39.13 | $42.47 | 156,120 | — | — |
| 2000-12-06 | $38.92 | $42.25 | 578,775 | — | — |
| 2000-12-05 | $39.74 | $43.14 | 343,623 | — | — |
| 2000-12-04 | $35.63 | $38.67 | 257,125 | — | — |
| 2000-12-01 | $38.10 | $41.35 | 590,854 | — | — |
| 2000-11-30 | $35.11 | $38.11 | 392,001 | — | — |
| 2000-11-29 | $37.69 | $40.91 | 197,275 | — | — |
| 2000-11-28 | $38.71 | $42.02 | 90,443 | — | — |
| 2000-11-27 | $41.08 | $44.59 | 145,194 | — | — |
| 2000-11-24 | $40.36 | $43.81 | 141,249 | — | — |
| 2000-11-22 | $38.41 | $41.69 | 494,523 | — | — |
| 2000-11-21 | $40.88 | $44.37 | 227,200 | — | — |
| 2000-11-20 | $41.80 | $45.38 | 104,525 | — | — |
| 2000-11-17 | $43.04 | $46.72 | 294,759 | — | — |
| 2000-11-16 | $42.73 | $46.38 | 145,923 | — | — |
| 2000-11-15 | $42.94 | $46.61 | 399,467 | — | — |
| 2000-11-14 | $45.00 | $48.84 | 332,333 | — | — |
| 2000-11-13 | $42.94 | $46.61 | 281,223 | — | — |
| 2000-11-10 | $42.73 | $46.38 | 452,701 | — | — |
| 2000-11-09 | $42.22 | $45.82 | 721,723 | — | — |
| 2000-11-08 | $42.83 | $46.49 | 284,015 | — | — |
| 2000-11-07 | $42.63 | $46.27 | 404,626 | — | — |
| 2000-11-06 | $42.94 | $46.61 | 393,518 | — | — |
| 2000-11-03 | $41.70 | $45.26 | 281,466 | — | — |
| 2000-11-02 | $40.77 | $44.26 | 622,600 | — | — |
| 2000-11-01 | $40.47 | $43.92 | 557,590 | — | — |
| 2000-10-31 | $41.29 | $44.82 | 1,178,369 | — | — |
| 2000-10-30 | $36.14 | $39.23 | 363,775 | — | — |
| 2000-10-27 | $39.02 | $42.36 | 493,855 | — | — |
| 2000-10-26 | $41.39 | $44.93 | 900,606 | — | — |
| 2000-10-25 | $43.55 | $47.28 | 419,862 | — | — |
| 2000-10-24 | $46.44 | $50.41 | 394,671 | — | — |
| 2000-10-23 | $44.28 | $48.06 | 212,207 | — | — |
| 2000-10-20 | $45.92 | $49.85 | 832,076 | — | — |
| 2000-10-19 | $45.10 | $48.95 | 660,416 | — | — |
| 2000-10-18 | $39.02 | $42.36 | 456,221 | — | — |
| 2000-10-17 | $37.27 | $40.46 | 414,095 | — | — |
| 2000-10-16 | $38.51 | $41.80 | 1,205,927 | — | — |
| 2000-10-13 | $38.30 | $41.58 | 1,358,405 | — | — |
| 2000-10-12 | $36.55 | $39.68 | 446,024 | — | — |
| 2000-10-11 | $37.27 | $40.46 | 809,920 | — | — |
| 2000-10-10 | $39.85 | $43.25 | 672,010 | — | — |
| 2000-10-09 | $39.33 | $42.69 | 829,648 | — | — |
| 2000-10-06 | $41.70 | $45.26 | 947,527 | — | — |
| 2000-10-05 | $42.01 | $45.60 | 630,005 | — | — |
| 2000-10-04 | $40.98 | $44.48 | 855,263 | — | — |
| 2000-10-03 | $39.74 | $43.14 | 492,095 | — | — |
| 2000-10-02 | $39.74 | $43.14 | 542,962 | — | — |
| 2000-09-29 | $42.22 | $45.82 | 646,516 | — | — |
| 2000-09-28 | $41.39 | $44.93 | 846,765 | — | — |
| 2000-09-27 | $38.51 | $41.80 | 707,398 | — | — |
| 2000-09-26 | $35.70 | $38.75 | 738,416 | — | — |
| 2000-09-25 | $35.21 | $38.22 | 503,992 | — | — |
| 2000-09-22 | $35.73 | $38.78 | 823,760 | — | — |
| 2000-09-21 | $37.89 | $41.13 | 429,574 | — | — |
| 2000-09-20 | $37.07 | $40.23 | 443,596 | — | — |
| 2000-09-19 | $37.07 | $40.23 | 556,923 | — | — |
| 2000-09-18 | $33.88 | $36.77 | 947,406 | — | — |
| 2000-09-15 | $37.89 | $41.13 | 698,718 | — | — |
| 2000-09-14 | $37.89 | $41.13 | 724,333 | — | — |
| 2000-09-13 | $36.66 | $39.79 | 440,196 | — | — |
| 2000-09-12 | $35.42 | $38.45 | 418,466 | — | — |
| 2000-09-11 | $34.49 | $37.44 | 187,502 | — | — |
| 2000-09-08 | $35.21 | $38.22 | 645,423 | — | — |
| 2000-09-07 | $36.76 | $39.90 | 774,593 | — | — |
| 2000-09-06 | $37.89 | $41.13 | 505,752 | — | — |
| 2000-09-05 | $39.54 | $42.92 | 604,572 | — | — |
| 2000-09-01 | $41.60 | $45.15 | 441,350 | — | — |
| 2000-08-31 | $42.22 | $45.82 | 348,297 | — | — |
| 2000-08-30 | $42.32 | $45.93 | 398,860 | — | — |
| 2000-08-29 | $43.45 | $47.16 | 190,477 | — | — |
| 2000-08-28 | $44.17 | $47.95 | 402,198 | — | — |
| 2000-08-25 | $42.83 | $46.49 | 413,064 | — | — |
| 2000-08-24 | $42.73 | $46.38 | 561,050 | — | — |
| 2000-08-23 | $41.50 | $45.04 | 773,743 | — | — |
| 2000-08-22 | $43.14 | $46.83 | 411,485 | — | — |
| 2000-08-21 | $44.28 | $48.06 | 108,471 | — | — |
| 2000-08-18 | $45.10 | $48.95 | 418,951 | — | — |
| 2000-08-17 | $48.70 | $52.86 | 344,655 | — | — |
| 2000-08-16 | $49.42 | $53.65 | 438,254 | — | — |
| 2000-08-15 | $49.22 | $53.42 | 249,720 | — | — |
| 2000-08-14 | $48.39 | $52.53 | 183,435 | — | — |
| 2000-08-11 | $46.95 | $50.96 | 408,025 | — | — |
| 2000-08-10 | $48.39 | $52.53 | 287,718 | — | — |
| 2000-08-09 | $45.72 | $49.62 | 366,325 | — | — |
| 2000-08-08 | $42.73 | $46.38 | 968,408 | — | — |
| 2000-08-07 | $41.19 | $44.71 | 901,334 | — | — |
| 2000-08-04 | $47.57 | $51.63 | 1,438,408 | — | — |
| 2000-08-03 | $52.00 | $56.44 | 442,382 | — | — |
| 2000-08-02 | $52.82 | $57.33 | 406,569 | — | — |
| 2000-08-01 | $53.44 | $58.01 | 425,507 | — | — |
| 2000-07-31 | $50.25 | $54.54 | 498,408 | — | — |
| 2000-07-28 | $49.11 | $53.31 | 1,136,365 | — | — |
| 2000-07-27 | $54.47 | $59.12 | 384,352 | — | — |
| 2000-07-26 | $57.25 | $62.14 | 404,990 | — | — |
| 2000-07-25 | $61.26 | $66.50 | 175,059 | — | — |
| 2000-07-24 | $63.63 | $69.07 | 397,221 | — | — |
| 2000-07-21 | $68.16 | $73.99 | 200,735 | — | — |
| 2000-07-20 | $66.10 | $71.75 | 132,690 | — | — |
| 2000-07-19 | $64.66 | $70.19 | 146,408 | — | — |
| 2000-07-18 | $66.00 | $71.64 | 356,430 | — | — |
| 2000-07-17 | $71.56 | $77.68 | 279,281 | — | — |
| 2000-07-14 | $71.15 | $77.23 | 370,695 | — | — |
| 2000-07-13 | $68.37 | $74.21 | 444,870 | — | — |
| 2000-07-12 | $67.55 | $73.32 | 584,480 | — | — |
| 2000-07-11 | $62.71 | $68.06 | 206,077 | — | — |
| 2000-07-10 | $62.40 | $67.73 | 604,633 | — | — |
| 2000-07-07 | $61.78 | $67.06 | 575,375 | — | — |
| 2000-07-06 | $63.01 | $68.40 | 627,395 | — | — |
| 2000-07-05 | $59.41 | $64.49 | 259,857 | — | — |
| 2000-07-03 | $61.47 | $66.72 | 218,095 | — | — |
| 2000-06-30 | $59.82 | $64.93 | 233,938 | — | — |
| 2000-06-29 | $60.34 | $65.49 | 487,542 | — | — |
| 2000-06-28 | $62.29 | $67.62 | 350,967 | — | — |
| 2000-06-27 | $59.21 | $64.26 | 360,376 | — | — |
| 2000-06-26 | $59.62 | $64.71 | 209,172 | — | — |
| 2000-06-23 | $58.28 | $63.26 | 290,450 | — | — |
| 2000-06-22 | $61.37 | $66.61 | 240,493 | — | — |
| 2000-06-21 | $65.90 | $71.53 | 427,449 | — | — |
| 2000-06-20 | $63.84 | $69.29 | 578,107 | — | — |
| 2000-06-19 | $59.93 | $65.05 | 299,433 | — | — |
| 2000-06-16 | $59.62 | $64.71 | 429,574 | — | — |
| 2000-06-15 | $60.65 | $65.83 | 651,493 | — | — |
| 2000-06-14 | $65.69 | $71.31 | 157,152 | — | — |
| 2000-06-13 | $65.79 | $71.42 | 325,352 | — | — |
| 2000-06-12 | $67.13 | $72.87 | 109,321 | — | — |
| 2000-06-09 | $68.78 | $74.66 | 310,420 | — | — |
| 2000-06-08 | $66.21 | $71.86 | 305,260 | — | — |
| 2000-06-07 | $69.81 | $75.78 | 249,781 | — | — |
| 2000-06-06 | $68.47 | $74.32 | 370,816 | — | — |
| 2000-06-05 | $70.74 | $76.78 | 306,899 | — | — |
| 2000-06-02 | $71.36 | $77.45 | 552,674 | — | — |
| 2000-06-01 | $68.27 | $74.10 | 616,166 | — | — |
| 2000-05-31 | $66.00 | $71.64 | 797,477 | — | — |
| 2000-05-30 | $63.12 | $68.51 | 451,608 | — | — |
| 2000-05-26 | $58.48 | $63.48 | 709,765 | — | — |
| 2000-05-25 | $60.54 | $65.72 | 512,976 | — | — |
| 2000-05-24 | $56.53 | $61.36 | 347,083 | — | — |
| 2000-05-23 | $57.02 | $61.89 | 441,350 | — | — |
| 2000-05-22 | $54.37 | $59.01 | 414,642 | — | — |
| 2000-05-19 | $58.38 | $63.37 | 631,401 | — | — |
| 2000-05-18 | $59.82 | $64.93 | 957,118 | — | — |
| 2000-05-17 | $51.89 | $56.33 | 248,081 | — | — |
| 2000-05-16 | $56.01 | $60.80 | 249,841 | — | — |
| 2000-05-15 | $54.78 | $59.46 | 286,018 | — | — |
| 2000-05-12 | $54.57 | $59.23 | 175,423 | — | — |
| 2000-05-11 | $54.16 | $58.79 | 379,557 | — | — |
| 2000-05-10 | $52.31 | $56.78 | 356,734 | — | — |
| 2000-05-09 | $57.76 | $62.70 | 170,749 | — | — |
| 2000-05-08 | $60.65 | $65.83 | 283,408 | — | — |
| 2000-05-05 | $58.90 | $63.93 | 368,510 | — | — |
| 2000-05-04 | $56.22 | $61.02 | 227,079 | — | — |
| 2000-05-03 | $53.85 | $58.45 | 339,677 | — | — |
| 2000-05-02 | $55.09 | $59.79 | 413,913 | — | — |
| 2000-05-01 | $54.06 | $58.68 | 389,815 | — | — |
| 2000-04-28 | $52.82 | $57.33 | 493,552 | — | — |
| 2000-04-27 | $47.78 | $51.86 | 760,146 | — | — |
| 2000-04-26 | $49.42 | $53.65 | 885,249 | — | — |
| 2000-04-25 | $51.48 | $55.88 | 286,018 | — | — |
| 2000-04-24 | $49.42 | $53.65 | 410,636 | — | — |
| 2000-04-20 | $56.01 | $60.80 | 364,504 | — | — |
| 2000-04-19 | $53.95 | $58.56 | 567,181 | — | — |
| 2000-04-18 | $55.81 | $60.58 | 807,917 | — | — |
| 2000-04-17 | $46.54 | $50.52 | 1,083,677 | — | — |
| 2000-04-14 | $47.98 | $52.08 | 1,105,347 | — | — |
| 2000-04-13 | $57.45 | $62.36 | 634,619 | — | — |
| 2000-04-12 | $56.01 | $60.80 | 566,088 | — | — |
| 2000-04-11 | $61.16 | $66.39 | 301,861 | — | — |
| 2000-04-10 | $63.53 | $68.96 | 954,932 | — | — |
| 2000-04-07 | $63.22 | $68.62 | 629,823 | — | — |
| 2000-04-06 | $55.29 | $60.02 | 245,714 | — | — |
| 2000-04-05 | $54.37 | $59.01 | 723,119 | — | — |
| 2000-04-04 | $53.95 | $58.56 | 1,231,300 | — | — |
| 2000-04-03 | $58.48 | $63.48 | 824,124 | — | — |
| 2000-03-31 | $64.25 | $69.74 | 420,955 | — | — |
| 2000-03-30 | $65.90 | $71.53 | 904,491 | — | — |
| 2000-03-29 | $66.82 | $72.53 | 670,189 | — | — |
| 2000-03-28 | $65.07 | $70.63 | 486,753 | — | — |
| 2000-03-27 | $65.90 | $71.53 | 429,877 | — | — |
| 2000-03-24 | $68.06 | $73.88 | 321,892 | — | — |
| 2000-03-23 | $66.72 | $72.42 | 278,310 | — | — |
| 2000-03-22 | $69.60 | $75.55 | 740,601 | — | — |
| 2000-03-21 | $66.41 | $72.09 | 951,897 | — | — |
| 2000-03-20 | $62.71 | $68.06 | 484,872 | — | — |
| 2000-03-17 | $71.05 | $77.12 | 352,364 | — | — |
| 2000-03-16 | $69.60 | $75.55 | 588,972 | — | — |
| 2000-03-15 | $68.68 | $74.55 | 447,177 | — | — |
| 2000-03-14 | $68.06 | $73.88 | 483,233 | — | — |
| 2000-03-13 | $69.60 | $75.55 | 484,386 | — | — |
| 2000-03-10 | $74.34 | $80.69 | 400,984 | — | — |
| 2000-03-09 | $77.64 | $84.27 | 545,147 | — | — |
| 2000-03-08 | $77.94 | $84.60 | 717,049 | — | — |
| 2000-03-07 | $75.78 | $82.26 | 553,463 | — | — |
| 2000-03-06 | $79.08 | $85.83 | 661,205 | — | — |
| 2000-03-03 | $81.55 | $88.52 | 444,506 | — | — |
| 2000-03-02 | $83.50 | $90.64 | 785,337 | — | — |
| 2000-03-01 | $77.84 | $84.49 | 847,190 | — | — |
| 2000-02-29 | $74.03 | $80.36 | 240,433 | — | — |
| 2000-02-28 | $74.24 | $80.58 | 396,675 | — | — |
| 2000-02-25 | $77.53 | $84.16 | 943,764 | — | — |
| 2000-02-24 | $69.50 | $75.44 | 289,964 | — | — |
| 2000-02-23 | $71.46 | $77.56 | 330,633 | — | — |
| 2000-02-22 | $69.91 | $75.89 | 397,160 | — | — |
| 2000-02-18 | $67.44 | $73.21 | 466,601 | — | — |
| 2000-02-17 | $71.05 | $77.12 | 292,756 | — | — |
| 2000-02-16 | $69.71 | $75.66 | 542,719 | — | — |
| 2000-02-15 | $67.44 | $73.21 | 600,687 | — | — |
| 2000-02-14 | $71.05 | $77.12 | 567,181 | — | — |
| 2000-02-11 | $75.68 | $82.15 | 415,613 | — | — |
| 2000-02-10 | $79.08 | $85.83 | 717,595 | — | — |
| 2000-02-09 | $68.57 | $74.43 | 1,286,719 | — | — |
| 2000-02-08 | $65.49 | $71.08 | 499,500 | — | — |
| 2000-02-07 | $67.55 | $73.32 | 593,282 | — | — |
| 2000-02-04 | $61.47 | $66.72 | 416,523 | — | — |
| 2000-02-03 | $60.75 | $65.94 | 467,572 | — | — |
| 2000-02-02 | $61.78 | $67.06 | 623,814 | — | — |
| 2000-02-01 | $61.37 | $66.61 | 391,515 | — | — |
| 2000-01-31 | $60.44 | $65.61 | 502,171 | — | — |
| 2000-01-28 | $59.41 | $64.49 | 1,116,941 | — | — |
| 2000-01-27 | $59.82 | $64.93 | 435,887 | — | — |
| 2000-01-26 | $56.43 | $61.25 | 329,662 | — | — |
| 2000-01-25 | $57.25 | $62.14 | 322,074 | — | — |
| 2000-01-24 | $58.18 | $63.15 | 655,985 | — | — |
| 2000-01-21 | $56.94 | $61.81 | 425,143 | — | — |
| 2000-01-20 | $58.90 | $63.93 | 460,349 | — | — |
| 2000-01-19 | $58.59 | $63.59 | 560,625 | — | — |
| 2000-01-18 | $61.57 | $66.83 | 1,012,901 | — | — |
| 2000-01-14 | $61.99 | $67.28 | 676,198 | — | — |
| 2000-01-13 | $59.10 | $64.15 | 1,321,500 | — | — |
| 2000-01-12 | $56.53 | $61.36 | 602,812 | — | — |
| 2000-01-11 | $56.32 | $61.13 | 702,117 | — | — |
| 2000-01-10 | $60.34 | $65.49 | 650,522 | — | — |
| 2000-01-07 | $61.99 | $67.28 | 569,730 | — | — |
| 2000-01-06 | $55.19 | $59.91 | 480,623 | — | — |
| 2000-01-05 | $55.60 | $60.35 | 762,149 | — | — |
| 2000-01-04 | $57.25 | $62.14 | 1,485,693 | — | — |
| 2000-01-03 | $63.84 | $69.29 | 315,397 | — | — |