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
- 1988-06-30 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 | $62.92 | $72.77 | 97,329 | — | — |
| 2000-12-28 | $61.79 | $71.46 | 64,253 | — | — |
| 2000-12-27 | $61.79 | $71.46 | 78,743 | — | — |
| 2000-12-26 | $60.92 | $70.45 | 74,046 | — | — |
| 2000-12-22 | $60.42 | $69.87 | 72,947 | — | — |
| 2000-12-21 | $59.92 | $69.29 | 165,979 | — | — |
| 2000-12-20 | $60.17 | $69.58 | 58,058 | — | — |
| 2000-12-19 | $61.42 | $71.03 | 65,952 | — | — |
| 2000-12-18 | $60.98 | $70.52 | 164,281 | — | — |
| 2000-12-15 | $60.73 | $70.23 | 99,927 | — | — |
| 2000-12-14 | $61.04 | $70.60 | 197,257 | — | — |
| 2000-12-13 | $60.29 | $69.73 | 237,527 | — | — |
| 2000-12-12 | $59.54 | $68.86 | 85,838 | — | — |
| 2000-12-11 | $60.36 | $69.80 | 196,857 | — | — |
| 2000-12-08 | $58.92 | $68.14 | 103,125 | — | — |
| 2000-12-07 | $57.92 | $66.98 | 139,299 | — | — |
| 2000-12-06 | $58.04 | $67.12 | 77,044 | — | — |
| 2000-12-05 | $59.92 | $69.29 | 136,601 | — | — |
| 2000-12-04 | $60.04 | $69.44 | 42,469 | — | — |
| 2000-12-01 | $59.79 | $69.15 | 80,342 | — | — |
| 2000-11-30 | $59.11 | $68.35 | 67,251 | — | — |
| 2000-11-29 | $58.23 | $67.34 | 88,436 | — | — |
| 2000-11-28 | $57.92 | $66.98 | 47,066 | — | — |
| 2000-11-27 | $58.86 | $67.90 | 69,849 | — | — |
| 2000-11-24 | $56.67 | $65.38 | 43,368 | — | — |
| 2000-11-22 | $56.48 | $65.16 | 147,992 | — | — |
| 2000-11-21 | $57.42 | $66.24 | 43,568 | — | — |
| 2000-11-20 | $58.86 | $67.90 | 100,127 | — | — |
| 2000-11-17 | $58.79 | $67.83 | 188,863 | — | — |
| 2000-11-16 | $58.54 | $67.54 | 99,128 | — | — |
| 2000-11-15 | $60.54 | $69.85 | 106,722 | — | — |
| 2000-11-14 | $59.36 | $68.48 | 63,554 | — | — |
| 2000-11-13 | $57.98 | $66.89 | 81,840 | — | — |
| 2000-11-10 | $58.29 | $67.25 | 40,471 | — | — |
| 2000-11-09 | $58.79 | $67.83 | 52,262 | — | — |
| 2000-11-08 | $60.36 | $69.63 | 41,670 | — | — |
| 2000-11-07 | $60.42 | $69.71 | 62,055 | — | — |
| 2000-11-06 | $60.67 | $70.00 | 115,616 | — | — |
| 2000-11-03 | $58.61 | $67.61 | 65,053 | — | — |
| 2000-11-02 | $58.54 | $67.54 | 93,532 | — | — |
| 2000-11-01 | $58.73 | $67.76 | 96,930 | — | — |
| 2000-10-31 | $58.48 | $67.47 | 248,619 | — | — |
| 2000-10-30 | $58.48 | $67.47 | 120,013 | — | — |
| 2000-10-27 | $59.61 | $68.77 | 66,252 | — | — |
| 2000-10-26 | $58.17 | $67.11 | 93,932 | — | — |
| 2000-10-25 | $57.79 | $66.68 | 57,958 | — | — |
| 2000-10-24 | $57.79 | $66.68 | 116,915 | — | — |
| 2000-10-23 | $57.48 | $66.32 | 90,634 | — | — |
| 2000-10-20 | $56.23 | $64.87 | 99,128 | — | — |
| 2000-10-19 | $53.98 | $62.27 | 90,134 | — | — |
| 2000-10-18 | $52.66 | $60.76 | 46,866 | — | — |
| 2000-10-17 | $52.79 | $60.90 | 56,759 | — | — |
| 2000-10-16 | $54.04 | $62.35 | 228,034 | — | — |
| 2000-10-13 | $56.60 | $65.30 | 85,838 | — | — |
| 2000-10-12 | $54.48 | $62.85 | 101,926 | — | — |
| 2000-10-11 | $53.54 | $61.77 | 176,472 | — | — |
| 2000-10-10 | $54.23 | $62.56 | 216,043 | — | — |
| 2000-10-09 | $51.79 | $59.75 | 38,972 | — | — |
| 2000-10-06 | $51.91 | $59.89 | 84,638 | — | — |
| 2000-10-05 | $51.22 | $59.10 | 105,423 | — | — |
| 2000-10-04 | $51.04 | $58.88 | 106,722 | — | — |
| 2000-10-03 | $51.22 | $59.10 | 89,735 | — | — |
| 2000-10-02 | $52.41 | $60.47 | 84,139 | — | — |
| 2000-09-29 | $54.04 | $62.35 | 118,914 | — | — |
| 2000-09-28 | $51.54 | $59.46 | 92,832 | — | — |
| 2000-09-27 | $49.79 | $57.44 | 59,257 | — | — |
| 2000-09-26 | $48.97 | $56.50 | 45,667 | — | — |
| 2000-09-25 | $48.47 | $55.92 | 35,474 | — | — |
| 2000-09-22 | $48.22 | $55.64 | 120,812 | — | — |
| 2000-09-21 | $48.03 | $55.42 | 27,480 | — | — |
| 2000-09-20 | $48.35 | $55.78 | 89,535 | — | — |
| 2000-09-19 | $48.16 | $55.56 | 126,208 | — | — |
| 2000-09-18 | $49.29 | $56.86 | 93,532 | — | — |
| 2000-09-15 | $50.16 | $57.87 | 29,279 | — | — |
| 2000-09-14 | $50.72 | $58.52 | 48,065 | — | — |
| 2000-09-13 | $50.72 | $58.52 | 88,336 | — | — |
| 2000-09-12 | $50.60 | $58.38 | 34,675 | — | — |
| 2000-09-11 | $51.04 | $58.88 | 138,499 | — | — |
| 2000-09-08 | $48.97 | $56.50 | 53,961 | — | — |
| 2000-09-07 | $49.54 | $57.15 | 60,056 | — | — |
| 2000-09-06 | $49.54 | $57.15 | 56,359 | — | — |
| 2000-09-05 | $49.85 | $57.51 | 145,594 | — | — |
| 2000-09-01 | $50.22 | $57.94 | 73,247 | — | — |
| 2000-08-31 | $50.72 | $58.52 | 138,499 | — | — |
| 2000-08-30 | $51.29 | $59.17 | 73,147 | — | — |
| 2000-08-29 | $50.04 | $57.73 | 42,369 | — | — |
| 2000-08-28 | $49.79 | $57.28 | 29,878 | — | — |
| 2000-08-25 | $49.97 | $57.49 | 209,048 | — | — |
| 2000-08-24 | $49.85 | $57.35 | 82,740 | — | — |
| 2000-08-23 | $50.47 | $58.07 | 38,072 | — | — |
| 2000-08-22 | $50.47 | $58.07 | 118,314 | — | — |
| 2000-08-21 | $50.91 | $58.57 | 58,657 | — | — |
| 2000-08-18 | $51.79 | $59.58 | 74,846 | — | — |
| 2000-08-17 | $50.54 | $58.14 | 37,773 | — | — |
| 2000-08-16 | $51.29 | $59.00 | 225,636 | — | — |
| 2000-08-15 | $50.60 | $58.21 | 54,860 | — | — |
| 2000-08-14 | $50.04 | $57.57 | 87,936 | — | — |
| 2000-08-11 | $50.04 | $57.57 | 24,582 | — | — |
| 2000-08-10 | $50.04 | $57.57 | 43,069 | — | — |
| 2000-08-09 | $49.41 | $56.85 | 43,868 | — | — |
| 2000-08-08 | $49.97 | $57.49 | 45,267 | — | — |
| 2000-08-07 | $50.60 | $58.21 | 69,849 | — | — |
| 2000-08-04 | $50.10 | $57.64 | 137,300 | — | — |
| 2000-08-03 | $49.72 | $57.21 | 181,168 | — | — |
| 2000-08-02 | $49.79 | $57.28 | 170,476 | — | — |
| 2000-08-01 | $50.16 | $57.71 | 176,672 | — | — |
| 2000-07-31 | $49.41 | $56.85 | 65,053 | — | — |
| 2000-07-28 | $48.97 | $56.34 | 123,410 | — | — |
| 2000-07-27 | $49.91 | $57.42 | 140,997 | — | — |
| 2000-07-26 | $49.54 | $56.99 | 89,835 | — | — |
| 2000-07-25 | $49.97 | $57.49 | 40,371 | — | — |
| 2000-07-24 | $49.79 | $57.28 | 55,060 | — | — |
| 2000-07-21 | $49.29 | $56.70 | 149,991 | — | — |
| 2000-07-20 | $50.10 | $57.64 | 124,310 | — | — |
| 2000-07-19 | $50.10 | $57.64 | 41,770 | — | — |
| 2000-07-18 | $50.16 | $57.71 | 26,681 | — | — |
| 2000-07-17 | $50.16 | $57.71 | 46,666 | — | — |
| 2000-07-14 | $50.66 | $58.29 | 135,002 | — | — |
| 2000-07-13 | $51.10 | $58.79 | 136,401 | — | — |
| 2000-07-12 | $50.41 | $58.00 | 99,628 | — | — |
| 2000-07-11 | $49.10 | $56.49 | 88,835 | — | — |
| 2000-07-10 | $48.47 | $55.77 | 48,365 | — | — |
| 2000-07-07 | $48.72 | $56.05 | 71,448 | — | — |
| 2000-07-06 | $48.35 | $55.62 | 18,087 | — | — |
| 2000-07-05 | $47.97 | $55.19 | 48,864 | — | — |
| 2000-07-03 | $48.85 | $56.20 | 37,473 | — | — |
| 2000-06-30 | $49.30 | $56.72 | 119,513 | — | — |
| 2000-06-29 | $49.22 | $56.63 | 41,270 | — | — |
| 2000-06-28 | $48.29 | $55.55 | 121,412 | — | — |
| 2000-06-27 | $47.72 | $54.90 | 78,743 | — | — |
| 2000-06-26 | $47.66 | $54.83 | 144,895 | — | — |
| 2000-06-23 | $47.85 | $55.05 | 36,274 | — | — |
| 2000-06-22 | $48.72 | $56.05 | 164,980 | — | — |
| 2000-06-21 | $49.10 | $56.49 | 22,184 | — | — |
| 2000-06-20 | $49.41 | $56.85 | 47,865 | — | — |
| 2000-06-19 | $49.72 | $57.21 | 63,654 | — | — |
| 2000-06-16 | $48.66 | $55.98 | 43,069 | — | — |
| 2000-06-15 | $48.97 | $56.34 | 60,256 | — | — |
| 2000-06-14 | $48.97 | $56.34 | 58,358 | — | — |
| 2000-06-13 | $48.54 | $55.84 | 82,940 | — | — |
| 2000-06-12 | $48.54 | $55.84 | 34,275 | — | — |
| 2000-06-09 | $49.47 | $56.92 | 84,039 | — | — |
| 2000-06-08 | $48.97 | $56.34 | 158,485 | — | — |
| 2000-06-07 | $48.10 | $55.33 | 87,636 | — | — |
| 2000-06-06 | $47.72 | $54.90 | 107,122 | — | — |
| 2000-06-05 | $47.97 | $55.19 | 69,350 | — | — |
| 2000-06-02 | $48.10 | $55.33 | 148,592 | — | — |
| 2000-06-01 | $48.03 | $55.26 | 45,567 | — | — |
| 2000-05-31 | $47.91 | $55.12 | 33,775 | — | — |
| 2000-05-30 | $49.29 | $56.70 | 112,918 | — | — |
| 2000-05-26 | $47.03 | $54.11 | 59,956 | — | — |
| 2000-05-25 | $46.85 | $53.73 | 70,749 | — | — |
| 2000-05-24 | $46.85 | $53.73 | 182,767 | — | — |
| 2000-05-23 | $46.72 | $53.59 | 178,370 | — | — |
| 2000-05-22 | $46.85 | $53.73 | 92,433 | — | — |
| 2000-05-19 | $47.47 | $54.45 | 55,160 | — | — |
| 2000-05-18 | $48.72 | $55.89 | 18,487 | — | — |
| 2000-05-17 | $49.29 | $56.53 | 72,148 | — | — |
| 2000-05-16 | $50.16 | $57.54 | 109,420 | — | — |
| 2000-05-15 | $50.04 | $57.39 | 71,648 | — | — |
| 2000-05-12 | $50.10 | $57.47 | 233,330 | — | — |
| 2000-05-11 | $47.41 | $54.38 | 80,342 | — | — |
| 2000-05-10 | $45.72 | $52.44 | 62,854 | — | — |
| 2000-05-09 | $44.72 | $51.30 | 136,401 | — | — |
| 2000-05-08 | $44.28 | $50.79 | 82,340 | — | — |
| 2000-05-05 | $44.72 | $51.30 | 78,943 | — | — |
| 2000-05-04 | $44.53 | $51.08 | 26,081 | — | — |
| 2000-05-03 | $44.97 | $51.58 | 28,080 | — | — |
| 2000-05-02 | $45.03 | $51.65 | 91,933 | — | — |
| 2000-05-01 | $45.97 | $52.73 | 109,820 | — | — |
| 2000-04-28 | $46.72 | $53.59 | 27,680 | — | — |
| 2000-04-27 | $46.10 | $52.87 | 30,278 | — | — |
| 2000-04-26 | $46.72 | $53.59 | 44,368 | — | — |
| 2000-04-25 | $46.41 | $53.23 | 80,841 | — | — |
| 2000-04-24 | $47.78 | $54.81 | 250,218 | — | — |
| 2000-04-20 | $45.16 | $51.80 | 81,341 | — | — |
| 2000-04-19 | $45.28 | $51.94 | 70,649 | — | — |
| 2000-04-18 | $45.85 | $52.59 | 98,229 | — | — |
| 2000-04-17 | $45.85 | $52.59 | 81,441 | — | — |
| 2000-04-14 | $45.60 | $52.30 | 113,118 | — | — |
| 2000-04-13 | $47.66 | $54.67 | 75,545 | — | — |
| 2000-04-12 | $48.29 | $55.38 | 117,015 | — | — |
| 2000-04-11 | $47.60 | $54.60 | 88,236 | — | — |
| 2000-04-10 | $46.53 | $53.38 | 86,737 | — | — |
| 2000-04-07 | $48.16 | $55.24 | 47,266 | — | — |
| 2000-04-06 | $48.35 | $55.46 | 106,023 | — | — |
| 2000-04-05 | $47.16 | $54.09 | 44,767 | — | — |
| 2000-04-04 | $47.91 | $54.95 | 172,874 | — | — |
| 2000-04-03 | $48.16 | $55.24 | 92,333 | — | — |
| 2000-03-31 | $48.54 | $55.67 | 133,903 | — | — |
| 2000-03-30 | $47.78 | $54.81 | 232,631 | — | — |
| 2000-03-29 | $46.16 | $52.95 | 98,828 | — | — |
| 2000-03-28 | $46.03 | $52.80 | 48,265 | — | — |
| 2000-03-27 | $45.66 | $52.37 | 36,374 | — | — |
| 2000-03-24 | $45.78 | $52.52 | 92,832 | — | — |
| 2000-03-23 | $46.85 | $53.73 | 121,811 | — | — |
| 2000-03-22 | $44.91 | $51.51 | 38,272 | — | — |
| 2000-03-21 | $44.66 | $51.22 | 60,156 | — | — |
| 2000-03-20 | $44.47 | $51.01 | 47,865 | — | — |
| 2000-03-17 | $44.47 | $51.01 | 74,646 | — | — |
| 2000-03-16 | $45.78 | $52.52 | 189,362 | — | — |
| 2000-03-15 | $43.66 | $50.08 | 182,168 | — | — |
| 2000-03-14 | $42.97 | $49.29 | 70,149 | — | — |
| 2000-03-13 | $43.03 | $49.36 | 90,934 | — | — |
| 2000-03-10 | $42.53 | $48.78 | 128,906 | — | — |
| 2000-03-09 | $43.47 | $49.86 | 49,964 | — | — |
| 2000-03-08 | $43.16 | $49.50 | 47,865 | — | — |
| 2000-03-07 | $42.91 | $49.21 | 186,265 | — | — |
| 2000-03-06 | $42.97 | $49.29 | 94,531 | — | — |
| 2000-03-03 | $44.85 | $51.44 | 52,961 | — | — |
| 2000-03-02 | $44.47 | $51.01 | 116,415 | — | — |
| 2000-03-01 | $43.97 | $50.43 | 57,158 | — | — |
| 2000-02-29 | $43.16 | $49.50 | 113,018 | — | — |
| 2000-02-28 | $43.41 | $49.79 | 105,024 | — | — |
| 2000-02-25 | $43.66 | $50.08 | 137,800 | — | — |
| 2000-02-24 | $43.41 | $49.63 | 105,223 | — | — |
| 2000-02-23 | $43.09 | $49.27 | 60,556 | — | — |
| 2000-02-22 | $43.47 | $49.70 | 58,557 | — | — |
| 2000-02-18 | $43.84 | $50.13 | 72,048 | — | — |
| 2000-02-17 | $44.03 | $50.34 | 158,685 | — | — |
| 2000-02-16 | $44.22 | $50.56 | 84,139 | — | — |
| 2000-02-15 | $45.72 | $52.27 | 103,924 | — | — |
| 2000-02-14 | $45.60 | $52.13 | 154,188 | — | — |
| 2000-02-11 | $46.78 | $53.49 | 50,863 | — | — |
| 2000-02-10 | $47.10 | $53.85 | 84,139 | — | — |
| 2000-02-09 | $47.10 | $53.85 | 98,428 | — | — |
| 2000-02-08 | $47.66 | $54.49 | 107,922 | — | — |
| 2000-02-07 | $47.60 | $54.42 | 69,150 | — | — |
| 2000-02-04 | $47.35 | $54.13 | 37,473 | — | — |
| 2000-02-03 | $47.53 | $54.35 | 73,047 | — | — |
| 2000-02-02 | $47.66 | $54.49 | 73,946 | — | — |
| 2000-02-01 | $48.16 | $55.06 | 83,339 | — | — |
| 2000-01-31 | $47.10 | $53.85 | 85,138 | — | — |
| 2000-01-28 | $48.03 | $54.92 | 115,016 | — | — |
| 2000-01-27 | $48.03 | $54.92 | 54,560 | — | — |
| 2000-01-26 | $48.03 | $54.92 | 120,712 | — | — |
| 2000-01-25 | $47.47 | $54.28 | 59,657 | — | — |
| 2000-01-24 | $48.60 | $55.56 | 84,439 | — | — |
| 2000-01-21 | $48.91 | $55.92 | 91,234 | — | — |
| 2000-01-20 | $47.22 | $53.99 | 66,152 | — | — |
| 2000-01-19 | $47.78 | $54.63 | 86,237 | — | — |
| 2000-01-18 | $47.60 | $54.42 | 97,329 | — | — |
| 2000-01-14 | $48.29 | $55.21 | 118,214 | — | — |
| 2000-01-13 | $48.22 | $55.13 | 178,970 | — | — |
| 2000-01-12 | $47.60 | $54.42 | 171,975 | — | — |
| 2000-01-11 | $47.47 | $54.28 | 165,580 | — | — |
| 2000-01-10 | $47.28 | $54.06 | 59,257 | — | — |
| 2000-01-07 | $45.41 | $51.92 | 87,836 | — | — |
| 2000-01-06 | $44.97 | $51.42 | 82,340 | — | — |
| 2000-01-05 | $45.03 | $51.49 | 132,604 | — | — |
| 2000-01-04 | $44.85 | $51.27 | 158,185 | — | — |
| 2000-01-03 | $45.16 | $51.63 | 243,823 | — | — |