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
- 1984-09-07 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 | $37.00 | $37.00 | 1,603,300 | — | — |
| 2000-12-28 | $41.75 | $41.75 | 1,010,800 | — | — |
| 2000-12-27 | $41.81 | $41.81 | 1,038,600 | — | — |
| 2000-12-26 | $37.94 | $37.94 | 554,000 | — | — |
| 2000-12-22 | $36.56 | $36.56 | 1,587,800 | — | — |
| 2000-12-21 | $33.94 | $33.94 | 1,767,300 | — | — |
| 2000-12-20 | $39.63 | $39.63 | 1,607,400 | — | — |
| 2000-12-19 | $42.25 | $42.25 | 1,537,200 | — | — |
| 2000-12-18 | $43.50 | $43.50 | 4,033,100 | — | — |
| 2000-12-15 | $50.88 | $50.88 | 1,468,000 | — | — |
| 2000-12-14 | $48.00 | $48.00 | 938,100 | — | — |
| 2000-12-13 | $51.06 | $51.06 | 1,713,300 | — | — |
| 2000-12-12 | $53.94 | $53.94 | 1,434,300 | — | — |
| 2000-12-11 | $54.00 | $54.00 | 1,537,300 | — | — |
| 2000-12-08 | $51.81 | $51.81 | 1,720,500 | — | — |
| 2000-12-07 | $48.00 | $48.00 | 1,367,300 | — | — |
| 2000-12-06 | $49.06 | $49.06 | 2,717,600 | — | — |
| 2000-12-05 | $53.06 | $53.06 | 3,443,200 | — | — |
| 2000-12-04 | $40.38 | $40.38 | 1,603,600 | — | — |
| 2000-12-01 | $35.50 | $35.50 | 1,645,100 | — | — |
| 2000-11-30 | $30.56 | $30.56 | 1,587,100 | — | — |
| 2000-11-29 | $35.25 | $35.25 | 593,600 | — | — |
| 2000-11-28 | $35.00 | $35.00 | 425,300 | — | — |
| 2000-11-27 | $38.88 | $38.88 | 888,500 | — | — |
| 2000-11-24 | $38.19 | $38.19 | 249,100 | — | — |
| 2000-11-22 | $34.63 | $34.63 | 535,200 | — | — |
| 2000-11-21 | $35.13 | $35.13 | 429,400 | — | — |
| 2000-11-20 | $35.00 | $35.00 | 1,047,400 | — | — |
| 2000-11-17 | $35.94 | $35.94 | 799,200 | — | — |
| 2000-11-16 | $34.94 | $34.94 | 920,900 | — | — |
| 2000-11-15 | $37.63 | $37.62 | 939,900 | — | — |
| 2000-11-14 | $35.31 | $35.31 | 470,600 | — | — |
| 2000-11-13 | $33.31 | $33.31 | 1,156,000 | — | — |
| 2000-11-10 | $33.69 | $33.69 | 429,600 | — | — |
| 2000-11-09 | $36.38 | $36.37 | 584,500 | — | — |
| 2000-11-08 | $35.00 | $35.00 | 509,300 | — | — |
| 2000-11-07 | $37.81 | $37.81 | 682,000 | — | — |
| 2000-11-06 | $41.19 | $41.19 | 762,600 | — | — |
| 2000-11-03 | $40.13 | $40.13 | 851,700 | — | — |
| 2000-11-02 | $43.13 | $43.12 | 1,045,200 | — | — |
| 2000-11-01 | $40.00 | $40.00 | 619,000 | — | — |
| 2000-10-31 | $39.88 | $39.88 | 690,500 | — | — |
| 2000-10-30 | $35.69 | $35.69 | 539,400 | — | — |
| 2000-10-27 | $38.63 | $38.62 | 749,800 | — | — |
| 2000-10-26 | $36.50 | $36.50 | 796,800 | — | — |
| 2000-10-25 | $33.81 | $33.81 | 895,400 | — | — |
| 2000-10-24 | $36.44 | $36.44 | 833,100 | — | — |
| 2000-10-23 | $39.00 | $39.00 | 1,374,500 | — | — |
| 2000-10-20 | $37.88 | $37.87 | 2,058,600 | — | — |
| 2000-10-19 | $35.13 | $35.13 | 4,830,300 | — | — |
| 2000-10-18 | $25.88 | $25.87 | 4,511,800 | — | — |
| 2000-10-17 | $28.88 | $28.87 | 1,246,000 | — | — |
| 2000-10-16 | $31.56 | $31.56 | 1,609,700 | — | — |
| 2000-10-13 | $28.00 | $28.00 | 1,004,900 | — | — |
| 2000-10-12 | $24.75 | $24.75 | 967,600 | — | — |
| 2000-10-11 | $26.38 | $26.38 | 2,435,300 | — | — |
| 2000-10-10 | $26.31 | $26.31 | 1,614,100 | — | — |
| 2000-10-09 | $27.81 | $27.81 | 1,758,100 | — | — |
| 2000-10-06 | $28.94 | $28.94 | 901,100 | — | — |
| 2000-10-05 | $30.75 | $30.75 | 628,800 | — | — |
| 2000-10-04 | $33.94 | $33.94 | 1,187,300 | — | — |
| 2000-10-03 | $31.25 | $31.25 | 954,700 | — | — |
| 2000-10-02 | $32.13 | $32.13 | 601,200 | — | — |
| 2000-09-29 | $34.06 | $34.06 | 708,600 | — | — |
| 2000-09-28 | $39.56 | $39.56 | 1,230,500 | — | — |
| 2000-09-27 | $33.31 | $33.31 | 873,200 | — | — |
| 2000-09-26 | $34.56 | $34.56 | 980,100 | — | — |
| 2000-09-25 | $33.25 | $33.25 | 703,500 | — | — |
| 2000-09-22 | $36.44 | $36.44 | 1,176,800 | — | — |
| 2000-09-21 | $37.06 | $37.06 | 1,086,400 | — | — |
| 2000-09-20 | $39.75 | $39.75 | 768,300 | — | — |
| 2000-09-19 | $38.94 | $38.94 | 1,139,100 | — | — |
| 2000-09-18 | $39.94 | $39.94 | 975,800 | — | — |
| 2000-09-15 | $39.50 | $39.50 | 2,915,900 | — | — |
| 2000-09-14 | $43.25 | $43.25 | 1,084,200 | — | — |
| 2000-09-13 | $41.38 | $41.38 | 725,100 | — | — |
| 2000-09-12 | $40.50 | $40.50 | 281,200 | — | — |
| 2000-09-11 | $41.13 | $41.13 | 720,100 | — | — |
| 2000-09-08 | $39.94 | $39.94 | 1,220,200 | — | — |
| 2000-09-07 | $41.56 | $41.56 | 1,143,400 | — | — |
| 2000-09-06 | $39.50 | $39.50 | 1,006,500 | — | — |
| 2000-09-05 | $42.56 | $42.56 | 521,300 | — | — |
| 2000-09-01 | $47.50 | $47.50 | 851,500 | — | — |
| 2000-08-31 | $50.44 | $50.44 | 1,688,500 | — | — |
| 2000-08-30 | $47.19 | $47.19 | 2,006,300 | — | — |
| 2000-08-29 | $43.38 | $43.38 | 800,800 | — | — |
| 2000-08-28 | $40.88 | $40.87 | 313,600 | — | — |
| 2000-08-25 | $40.13 | $40.13 | 650,200 | — | — |
| 2000-08-24 | $41.00 | $41.00 | 391,700 | — | — |
| 2000-08-23 | $40.50 | $40.50 | 508,500 | — | — |
| 2000-08-22 | $38.36 | $38.36 | 317,700 | — | — |
| 2000-08-21 | $39.63 | $39.63 | 513,800 | — | — |
| 2000-08-18 | $40.56 | $40.56 | 674,300 | — | — |
| 2000-08-17 | $38.44 | $38.44 | 1,089,600 | — | — |
| 2000-08-16 | $36.67 | $36.67 | 1,098,300 | — | — |
| 2000-08-15 | $37.75 | $37.75 | 689,800 | — | — |
| 2000-08-14 | $38.13 | $38.13 | 616,000 | — | — |
| 2000-08-11 | $37.31 | $37.31 | 607,700 | — | — |
| 2000-08-10 | $37.63 | $37.62 | 602,100 | — | — |
| 2000-08-09 | $39.88 | $39.88 | 1,491,300 | — | — |
| 2000-08-08 | $36.89 | $36.89 | 882,200 | — | — |
| 2000-08-07 | $39.63 | $39.63 | 1,551,500 | — | — |
| 2000-08-04 | $35.38 | $35.38 | 1,769,600 | — | — |
| 2000-08-03 | $34.88 | $34.88 | 4,040,800 | — | — |
| 2000-08-02 | $31.69 | $31.69 | 1,285,100 | — | — |
| 2000-08-01 | $32.63 | $32.63 | 831,200 | — | — |
| 2000-07-31 | $34.06 | $34.06 | 909,000 | — | — |
| 2000-07-28 | $32.75 | $32.75 | 1,463,700 | — | — |
| 2000-07-27 | $32.00 | $32.00 | 3,613,600 | — | — |
| 2000-07-26 | $36.19 | $36.19 | 1,040,000 | — | — |
| 2000-07-25 | $36.94 | $36.94 | 1,138,500 | — | — |
| 2000-07-24 | $36.75 | $36.75 | 1,252,400 | — | — |
| 2000-07-21 | $37.50 | $37.50 | 1,649,300 | — | — |
| 2000-07-20 | $40.88 | $40.87 | 2,958,400 | — | — |
| 2000-07-19 | $37.69 | $37.69 | 1,472,800 | — | — |
| 2000-07-18 | $41.19 | $41.19 | 1,447,400 | — | — |
| 2000-07-17 | $47.44 | $47.44 | 599,000 | — | — |
| 2000-07-14 | $44.81 | $44.81 | 1,457,800 | — | — |
| 2000-07-13 | $47.00 | $47.00 | 4,193,100 | — | — |
| 2000-07-12 | $38.38 | $38.38 | 4,019,500 | — | — |
| 2000-07-11 | $35.25 | $35.25 | 1,534,600 | — | — |
| 2000-07-10 | $37.69 | $37.69 | 779,900 | — | — |
| 2000-07-07 | $38.75 | $38.75 | 2,513,900 | — | — |
| 2000-07-06 | $35.63 | $35.63 | 2,517,900 | — | — |
| 2000-07-05 | $39.13 | $39.13 | 1,322,200 | — | — |
| 2000-07-03 | $43.63 | $43.63 | 310,900 | — | — |
| 2000-06-30 | $44.06 | $44.06 | 2,748,700 | — | — |
| 2000-06-29 | $41.88 | $41.88 | 1,965,300 | — | — |
| 2000-06-28 | $46.81 | $46.81 | 1,243,000 | — | — |
| 2000-06-27 | $49.19 | $49.19 | 1,597,600 | — | — |
| 2000-06-26 | $58.75 | $58.75 | 699,400 | — | — |
| 2000-06-23 | $60.19 | $60.19 | 350,000 | — | — |
| 2000-06-22 | $58.69 | $58.69 | 425,000 | — | — |
| 2000-06-21 | $61.25 | $61.25 | 366,500 | — | — |
| 2000-06-20 | $63.88 | $63.88 | 498,400 | — | — |
| 2000-06-19 | $57.94 | $57.94 | 231,600 | — | — |
| 2000-06-16 | $55.00 | $55.00 | 284,800 | — | — |
| 2000-06-15 | $53.75 | $53.75 | 545,800 | — | — |
| 2000-06-14 | $50.69 | $50.69 | 374,900 | — | — |
| 2000-06-13 | $58.63 | $58.63 | 775,100 | — | — |
| 2000-06-12 | $59.94 | $59.94 | 474,500 | — | — |
| 2000-06-09 | $60.88 | $60.88 | 299,700 | — | — |
| 2000-06-08 | $58.13 | $58.13 | 511,800 | — | — |
| 2000-06-07 | $54.75 | $54.75 | 431,900 | — | — |
| 2000-06-06 | $56.78 | $56.78 | 200,500 | — | — |
| 2000-06-05 | $60.25 | $60.25 | 327,600 | — | — |
| 2000-06-02 | $60.50 | $60.50 | 536,700 | — | — |
| 2000-06-01 | $55.63 | $55.63 | 733,000 | — | — |
| 2000-05-31 | $46.06 | $46.06 | 351,400 | — | — |
| 2000-05-30 | $49.94 | $49.94 | 353,100 | — | — |
| 2000-05-26 | $40.94 | $40.94 | 219,300 | — | — |
| 2000-05-25 | $39.50 | $39.50 | 456,500 | — | — |
| 2000-05-24 | $41.50 | $41.50 | 735,300 | — | — |
| 2000-05-23 | $40.06 | $40.06 | 424,300 | — | — |
| 2000-05-22 | $41.31 | $41.31 | 334,500 | — | — |
| 2000-05-19 | $43.13 | $43.12 | 330,500 | — | — |
| 2000-05-18 | $44.50 | $44.50 | 231,700 | — | — |
| 2000-05-17 | $50.06 | $50.06 | 150,800 | — | — |
| 2000-05-16 | $52.19 | $52.19 | 354,900 | — | — |
| 2000-05-15 | $51.75 | $51.75 | 276,600 | — | — |
| 2000-05-12 | $49.63 | $49.63 | 293,100 | — | — |
| 2000-05-11 | $50.94 | $50.94 | 220,800 | — | — |
| 2000-05-10 | $45.25 | $45.25 | 209,100 | — | — |
| 2000-05-09 | $47.75 | $47.75 | 411,000 | — | — |
| 2000-05-08 | $54.06 | $54.06 | 395,300 | — | — |
| 2000-05-05 | $57.44 | $57.44 | 516,900 | — | — |
| 2000-05-04 | $51.38 | $51.38 | 234,800 | — | — |
| 2000-05-03 | $50.25 | $50.25 | 406,700 | — | — |
| 2000-05-02 | $51.25 | $51.25 | 338,700 | — | — |
| 2000-05-01 | $52.56 | $52.56 | 212,900 | — | — |
| 2000-04-28 | $52.00 | $52.00 | 312,000 | — | — |
| 2000-04-27 | $51.94 | $51.94 | 338,200 | — | — |
| 2000-04-26 | $44.69 | $44.69 | 451,200 | — | — |
| 2000-04-25 | $50.50 | $50.50 | 320,900 | — | — |
| 2000-04-24 | $43.94 | $43.94 | 310,500 | — | — |
| 2000-04-20 | $49.50 | $49.50 | 572,500 | — | — |
| 2000-04-19 | $53.00 | $53.00 | 867,000 | — | — |
| 2000-04-18 | $50.43 | $50.43 | 811,400 | — | — |
| 2000-04-17 | $44.00 | $44.00 | 609,800 | — | — |
| 2000-04-14 | $35.00 | $35.00 | 715,000 | — | — |
| 2000-04-13 | $40.59 | $40.59 | 589,600 | — | — |
| 2000-04-12 | $44.00 | $44.00 | 529,800 | — | — |
| 2000-04-11 | $47.53 | $47.53 | 805,800 | — | — |
| 2000-04-10 | $51.91 | $51.91 | 417,000 | — | — |
| 2000-04-07 | $55.72 | $55.72 | 361,200 | — | — |
| 2000-04-06 | $53.50 | $53.50 | 292,200 | — | — |
| 2000-04-05 | $50.50 | $50.50 | 790,400 | — | — |
| 2000-04-04 | $48.03 | $48.03 | 1,539,800 | — | — |
| 2000-04-03 | $46.19 | $46.19 | 527,400 | — | — |
| 2000-03-31 | $47.50 | $47.50 | 664,000 | — | — |
| 2000-03-30 | $52.00 | $52.00 | 498,200 | — | — |
| 2000-03-29 | $55.72 | $55.72 | 344,600 | — | — |
| 2000-03-28 | $57.72 | $57.72 | 360,800 | — | — |
| 2000-03-27 | $60.78 | $60.78 | 258,000 | — | — |
| 2000-03-24 | $61.63 | $61.63 | 683,800 | — | — |
| 2000-03-23 | $59.16 | $59.16 | 514,600 | — | — |
| 2000-03-22 | $65.00 | $65.00 | 771,600 | — | — |
| 2000-03-21 | $59.92 | $59.92 | 687,000 | — | — |
| 2000-03-20 | $48.81 | $48.81 | 644,600 | — | — |
| 2000-03-17 | $58.08 | $58.08 | 381,400 | — | — |
| 2000-03-16 | $59.28 | $59.28 | 744,600 | — | — |
| 2000-03-15 | $62.75 | $62.75 | 853,000 | — | — |
| 2000-03-14 | $63.50 | $63.50 | 312,600 | — | — |
| 2000-03-13 | $65.75 | $65.75 | 314,600 | — | — |
| 2000-03-10 | $68.00 | $68.00 | 170,000 | — | — |
| 2000-03-09 | $71.94 | $71.94 | 284,600 | — | — |
| 2000-03-08 | $71.00 | $71.00 | 259,000 | — | — |
| 2000-03-07 | $68.06 | $68.06 | 276,800 | — | — |
| 2000-03-06 | $66.56 | $66.56 | 355,000 | — | — |
| 2000-03-03 | $71.69 | $71.69 | 558,600 | — | — |
| 2000-03-02 | $65.96 | $65.96 | 369,600 | — | — |
| 2000-03-01 | $72.97 | $72.97 | 496,000 | — | — |
| 2000-02-29 | $72.59 | $72.59 | 286,000 | — | — |
| 2000-02-28 | $74.42 | $74.42 | 418,000 | — | — |
| 2000-02-25 | $74.73 | $74.73 | 315,600 | — | — |
| 2000-02-24 | $73.38 | $73.38 | 265,600 | — | — |
| 2000-02-23 | $72.11 | $72.11 | 326,800 | — | — |
| 2000-02-22 | $68.05 | $68.05 | 578,800 | — | — |
| 2000-02-18 | $64.88 | $64.88 | 520,200 | — | — |
| 2000-02-17 | $70.23 | $70.23 | 629,000 | — | — |
| 2000-02-16 | $69.44 | $69.44 | 429,600 | — | — |
| 2000-02-15 | $67.73 | $67.73 | 464,400 | — | — |
| 2000-02-14 | $68.94 | $68.94 | 1,346,000 | — | — |
| 2000-02-11 | $57.91 | $57.91 | 739,800 | — | — |
| 2000-02-10 | $58.88 | $58.88 | 481,200 | — | — |
| 2000-02-09 | $50.09 | $50.09 | 340,000 | — | — |
| 2000-02-08 | $50.19 | $50.19 | 476,400 | — | — |
| 2000-02-07 | $55.83 | $55.83 | 1,080,400 | — | — |
| 2000-02-04 | $53.47 | $53.47 | 397,400 | — | — |
| 2000-02-03 | $51.84 | $51.84 | 551,400 | — | — |
| 2000-02-02 | $48.66 | $48.66 | 726,400 | — | — |
| 2000-02-01 | $44.00 | $44.00 | 266,400 | — | — |
| 2000-01-31 | $41.88 | $41.88 | 257,800 | — | — |
| 2000-01-28 | $43.75 | $43.75 | 293,200 | — | — |
| 2000-01-27 | $43.50 | $43.50 | 907,000 | — | — |
| 2000-01-26 | $43.31 | $43.31 | 440,800 | — | — |
| 2000-01-25 | $45.50 | $45.50 | 845,400 | — | — |
| 2000-01-24 | $44.39 | $44.39 | 549,600 | — | — |
| 2000-01-21 | $45.97 | $45.97 | 666,200 | — | — |
| 2000-01-20 | $45.25 | $45.25 | 545,400 | — | — |
| 2000-01-19 | $44.11 | $44.11 | 1,000,000 | — | — |
| 2000-01-18 | $39.56 | $39.56 | 697,200 | — | — |
| 2000-01-14 | $38.00 | $38.00 | 1,820,200 | — | — |
| 2000-01-13 | $34.50 | $34.50 | 1,653,400 | — | — |
| 2000-01-12 | $32.37 | $32.37 | 1,927,200 | — | — |
| 2000-01-11 | $28.53 | $28.53 | 611,400 | — | — |
| 2000-01-10 | $28.55 | $28.55 | 339,800 | — | — |
| 2000-01-07 | $30.19 | $30.19 | 536,000 | — | — |
| 2000-01-06 | $27.38 | $27.38 | 385,400 | — | — |
| 2000-01-05 | $30.33 | $30.33 | 411,800 | — | — |
| 2000-01-04 | $29.56 | $29.56 | 292,600 | — | — |
| 2000-01-03 | $31.41 | $31.41 | 512,000 | — | — |