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
- 1975-06-12 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 | $40.16 | $53.36 | 923,200 | — | — |
| 2000-12-28 | $40.38 | $53.65 | 830,600 | — | — |
| 2000-12-27 | $40.09 | $53.28 | 812,400 | — | — |
| 2000-12-26 | $39.72 | $52.78 | 656,400 | — | — |
| 2000-12-22 | $37.97 | $50.46 | 849,600 | — | — |
| 2000-12-21 | $37.94 | $50.41 | 814,600 | — | — |
| 2000-12-20 | $38.75 | $51.49 | 1,223,400 | — | — |
| 2000-12-19 | $39.41 | $52.37 | 579,000 | — | — |
| 2000-12-18 | $39.06 | $51.91 | 774,000 | — | — |
| 2000-12-15 | $39.50 | $52.49 | 1,672,600 | — | — |
| 2000-12-14 | $37.75 | $50.16 | 334,000 | — | — |
| 2000-12-13 | $37.81 | $50.25 | 536,200 | — | — |
| 2000-12-12 | $37.69 | $50.08 | 644,600 | — | — |
| 2000-12-11 | $37.41 | $49.71 | 905,800 | — | — |
| 2000-12-08 | $37.50 | $49.83 | 1,197,800 | — | — |
| 2000-12-07 | $38.28 | $50.87 | 1,001,000 | — | — |
| 2000-12-06 | $37.31 | $49.58 | 1,590,200 | — | — |
| 2000-12-05 | $37.53 | $49.87 | 853,400 | — | — |
| 2000-12-04 | $37.47 | $49.79 | 850,200 | — | — |
| 2000-12-01 | $37.72 | $50.12 | 711,200 | — | — |
| 2000-11-30 | $37.50 | $49.83 | 1,035,600 | — | — |
| 2000-11-29 | $37.28 | $49.54 | 767,200 | — | — |
| 2000-11-28 | $37.50 | $49.83 | 1,629,200 | — | — |
| 2000-11-27 | $38.00 | $50.37 | 1,094,000 | — | — |
| 2000-11-24 | $37.28 | $49.42 | 378,000 | — | — |
| 2000-11-22 | $37.00 | $49.05 | 1,393,600 | — | — |
| 2000-11-21 | $37.53 | $49.75 | 2,491,200 | — | — |
| 2000-11-20 | $36.09 | $47.85 | 1,395,000 | — | — |
| 2000-11-17 | $35.81 | $47.47 | 2,422,600 | — | — |
| 2000-11-16 | $34.47 | $45.69 | 1,238,400 | — | — |
| 2000-11-15 | $33.78 | $44.78 | 4,727,800 | — | — |
| 2000-11-14 | $33.34 | $44.20 | 525,800 | — | — |
| 2000-11-13 | $33.00 | $43.75 | 704,600 | — | — |
| 2000-11-10 | $33.44 | $44.33 | 425,800 | — | — |
| 2000-11-09 | $32.75 | $43.41 | 603,800 | — | — |
| 2000-11-08 | $31.88 | $42.25 | 667,200 | — | — |
| 2000-11-07 | $31.47 | $41.72 | 342,000 | — | — |
| 2000-11-06 | $32.06 | $42.50 | 368,600 | — | — |
| 2000-11-03 | $32.47 | $43.04 | 255,800 | — | — |
| 2000-11-02 | $31.72 | $42.05 | 205,400 | — | — |
| 2000-11-01 | $31.63 | $41.92 | 431,200 | — | — |
| 2000-10-31 | $31.84 | $42.21 | 311,000 | — | — |
| 2000-10-30 | $32.34 | $42.88 | 382,600 | — | — |
| 2000-10-27 | $30.94 | $41.01 | 295,600 | — | — |
| 2000-10-26 | $30.09 | $39.89 | 886,800 | — | — |
| 2000-10-25 | $30.03 | $39.81 | 698,800 | — | — |
| 2000-10-24 | $31.47 | $41.72 | 452,200 | — | — |
| 2000-10-23 | $31.13 | $41.26 | 596,400 | — | — |
| 2000-10-20 | $30.81 | $40.85 | 886,200 | — | — |
| 2000-10-19 | $31.63 | $41.92 | 702,200 | — | — |
| 2000-10-18 | $33.50 | $44.41 | 592,600 | — | — |
| 2000-10-17 | $32.59 | $43.21 | 633,000 | — | — |
| 2000-10-16 | $32.94 | $43.66 | 692,400 | — | — |
| 2000-10-13 | $31.22 | $41.38 | 506,600 | — | — |
| 2000-10-12 | $32.03 | $42.46 | 354,000 | — | — |
| 2000-10-11 | $31.59 | $41.88 | 337,000 | — | — |
| 2000-10-10 | $32.38 | $42.92 | 243,200 | — | — |
| 2000-10-09 | $31.31 | $41.51 | 198,600 | — | — |
| 2000-10-06 | $31.75 | $42.09 | 337,000 | — | — |
| 2000-10-05 | $31.91 | $42.30 | 397,800 | — | — |
| 2000-10-04 | $31.16 | $41.30 | 339,000 | — | — |
| 2000-10-03 | $32.03 | $42.46 | 422,000 | — | — |
| 2000-10-02 | $31.50 | $41.76 | 359,000 | — | — |
| 2000-09-29 | $31.59 | $41.88 | 451,200 | — | — |
| 2000-09-28 | $32.97 | $43.70 | 533,200 | — | — |
| 2000-09-27 | $32.72 | $43.37 | 430,000 | — | — |
| 2000-09-26 | $32.53 | $43.12 | 254,600 | — | — |
| 2000-09-25 | $32.75 | $43.41 | 324,000 | — | — |
| 2000-09-22 | $33.38 | $44.24 | 360,800 | — | — |
| 2000-09-21 | $31.88 | $42.25 | 265,400 | — | — |
| 2000-09-20 | $31.09 | $41.22 | 308,200 | — | — |
| 2000-09-19 | $31.44 | $41.67 | 475,600 | — | — |
| 2000-09-18 | $30.69 | $40.68 | 239,200 | — | — |
| 2000-09-15 | $30.53 | $40.47 | 296,800 | — | — |
| 2000-09-14 | $30.53 | $40.47 | 391,000 | — | — |
| 2000-09-13 | $31.03 | $41.14 | 282,400 | — | — |
| 2000-09-12 | $30.25 | $40.10 | 318,400 | — | — |
| 2000-09-11 | $30.38 | $40.27 | 196,800 | — | — |
| 2000-09-08 | $30.38 | $40.27 | 447,800 | — | — |
| 2000-09-07 | $29.25 | $38.77 | 268,400 | — | — |
| 2000-09-06 | $28.75 | $38.11 | 623,400 | — | — |
| 2000-09-05 | $28.94 | $38.36 | 588,800 | — | — |
| 2000-09-01 | $29.38 | $38.94 | 206,000 | — | — |
| 2000-08-31 | $29.78 | $39.48 | 418,600 | — | — |
| 2000-08-30 | $29.47 | $39.06 | 230,000 | — | — |
| 2000-08-29 | $30.66 | $40.64 | 257,800 | — | — |
| 2000-08-28 | $30.41 | $40.18 | 322,000 | — | — |
| 2000-08-25 | $30.38 | $40.14 | 465,800 | — | — |
| 2000-08-24 | $31.56 | $41.71 | 204,400 | — | — |
| 2000-08-23 | $31.91 | $42.17 | 270,400 | — | — |
| 2000-08-22 | $31.72 | $41.92 | 527,000 | — | — |
| 2000-08-21 | $32.75 | $43.28 | 400,800 | — | — |
| 2000-08-18 | $31.69 | $41.88 | 316,000 | — | — |
| 2000-08-17 | $31.50 | $41.63 | 319,000 | — | — |
| 2000-08-16 | $31.38 | $41.46 | 355,000 | — | — |
| 2000-08-15 | $32.69 | $43.20 | 150,000 | — | — |
| 2000-08-14 | $33.16 | $43.82 | 414,000 | — | — |
| 2000-08-11 | $32.47 | $42.91 | 245,000 | — | — |
| 2000-08-10 | $31.66 | $41.84 | 173,000 | — | — |
| 2000-08-09 | $31.97 | $42.25 | 139,000 | — | — |
| 2000-08-08 | $32.00 | $42.29 | 304,600 | — | — |
| 2000-08-07 | $32.03 | $42.33 | 516,800 | — | — |
| 2000-08-04 | $32.59 | $43.08 | 472,400 | — | — |
| 2000-08-03 | $32.13 | $42.46 | 337,000 | — | — |
| 2000-08-02 | $32.09 | $42.41 | 296,800 | — | — |
| 2000-08-01 | $31.84 | $42.08 | 371,000 | — | — |
| 2000-07-31 | $31.50 | $41.63 | 593,800 | — | — |
| 2000-07-28 | $29.88 | $39.48 | 481,000 | — | — |
| 2000-07-27 | $31.16 | $41.18 | 391,800 | — | — |
| 2000-07-26 | $31.03 | $41.01 | 403,600 | — | — |
| 2000-07-25 | $31.69 | $41.88 | 257,600 | — | — |
| 2000-07-24 | $31.81 | $42.04 | 228,600 | — | — |
| 2000-07-21 | $31.25 | $41.30 | 615,400 | — | — |
| 2000-07-20 | $31.41 | $41.51 | 714,800 | — | — |
| 2000-07-19 | $32.34 | $42.75 | 110,000 | — | — |
| 2000-07-18 | $32.50 | $42.95 | 220,000 | — | — |
| 2000-07-17 | $32.02 | $42.31 | 344,800 | — | — |
| 2000-07-14 | $31.63 | $41.80 | 252,200 | — | — |
| 2000-07-13 | $31.72 | $41.92 | 190,400 | — | — |
| 2000-07-12 | $31.91 | $42.17 | 293,800 | — | — |
| 2000-07-11 | $32.22 | $42.58 | 304,400 | — | — |
| 2000-07-10 | $32.59 | $43.08 | 471,800 | — | — |
| 2000-07-07 | $32.34 | $42.75 | 240,200 | — | — |
| 2000-07-06 | $32.19 | $42.54 | 177,600 | — | — |
| 2000-07-05 | $32.09 | $42.41 | 299,200 | — | — |
| 2000-07-03 | $30.88 | $40.80 | 241,200 | — | — |
| 2000-06-30 | $30.26 | $39.99 | 486,200 | — | — |
| 2000-06-29 | $30.94 | $40.89 | 456,000 | — | — |
| 2000-06-28 | $31.18 | $41.21 | 333,000 | — | — |
| 2000-06-27 | $31.00 | $40.97 | 352,800 | — | — |
| 2000-06-26 | $31.59 | $41.75 | 428,000 | — | — |
| 2000-06-23 | $30.38 | $40.14 | 436,400 | — | — |
| 2000-06-22 | $31.34 | $41.42 | 368,800 | — | — |
| 2000-06-21 | $30.72 | $40.60 | 1,132,600 | — | — |
| 2000-06-20 | $30.22 | $39.94 | 930,600 | — | — |
| 2000-06-19 | $32.69 | $43.20 | 509,200 | — | — |
| 2000-06-16 | $32.77 | $43.30 | 401,400 | — | — |
| 2000-06-15 | $33.00 | $43.61 | 290,400 | — | — |
| 2000-06-14 | $32.34 | $42.75 | 590,600 | — | — |
| 2000-06-13 | $31.78 | $42.00 | 548,200 | — | — |
| 2000-06-12 | $29.78 | $39.36 | 371,200 | — | — |
| 2000-06-09 | $30.53 | $40.35 | 270,000 | — | — |
| 2000-06-08 | $30.81 | $40.72 | 299,600 | — | — |
| 2000-06-07 | $30.69 | $40.56 | 823,600 | — | — |
| 2000-06-06 | $29.63 | $39.15 | 693,000 | — | — |
| 2000-06-05 | $28.00 | $37.00 | 309,200 | — | — |
| 2000-06-02 | $27.78 | $36.72 | 404,000 | — | — |
| 2000-06-01 | $29.09 | $38.45 | 486,200 | — | — |
| 2000-05-31 | $28.13 | $37.17 | 303,400 | — | — |
| 2000-05-30 | $29.03 | $38.37 | 350,800 | — | — |
| 2000-05-26 | $29.31 | $38.74 | 311,400 | — | — |
| 2000-05-25 | $29.97 | $39.48 | 552,200 | — | — |
| 2000-05-24 | $31.03 | $40.88 | 845,200 | — | — |
| 2000-05-23 | $29.31 | $38.62 | 460,400 | — | — |
| 2000-05-22 | $28.97 | $38.17 | 592,600 | — | — |
| 2000-05-19 | $27.94 | $36.81 | 227,000 | — | — |
| 2000-05-18 | $28.13 | $37.06 | 314,000 | — | — |
| 2000-05-17 | $28.34 | $37.34 | 316,200 | — | — |
| 2000-05-16 | $28.25 | $37.22 | 389,600 | — | — |
| 2000-05-15 | $28.19 | $37.14 | 240,800 | — | — |
| 2000-05-12 | $27.84 | $36.68 | 241,200 | — | — |
| 2000-05-11 | $28.69 | $37.80 | 367,600 | — | — |
| 2000-05-10 | $27.78 | $36.60 | 516,600 | — | — |
| 2000-05-09 | $27.63 | $36.40 | 445,400 | — | — |
| 2000-05-08 | $27.84 | $36.68 | 419,600 | — | — |
| 2000-05-05 | $26.63 | $35.08 | 289,400 | — | — |
| 2000-05-04 | $27.53 | $36.27 | 405,200 | — | — |
| 2000-05-03 | $26.72 | $35.20 | 454,600 | — | — |
| 2000-05-02 | $25.50 | $33.60 | 557,200 | — | — |
| 2000-05-01 | $25.91 | $34.13 | 251,800 | — | — |
| 2000-04-28 | $25.50 | $33.60 | 438,600 | — | — |
| 2000-04-27 | $25.91 | $34.13 | 523,800 | — | — |
| 2000-04-26 | $26.88 | $35.41 | 464,200 | — | — |
| 2000-04-25 | $27.31 | $35.98 | 585,800 | — | — |
| 2000-04-24 | $26.75 | $35.24 | 844,800 | — | — |
| 2000-04-20 | $25.00 | $32.94 | 411,000 | — | — |
| 2000-04-19 | $24.44 | $32.20 | 195,200 | — | — |
| 2000-04-18 | $24.72 | $32.57 | 332,200 | — | — |
| 2000-04-17 | $24.50 | $32.28 | 413,400 | — | — |
| 2000-04-14 | $23.72 | $31.25 | 240,400 | — | — |
| 2000-04-13 | $25.19 | $33.18 | 198,600 | — | — |
| 2000-04-12 | $25.31 | $33.35 | 312,400 | — | — |
| 2000-04-11 | $25.34 | $33.39 | 149,200 | — | — |
| 2000-04-10 | $24.81 | $32.69 | 227,800 | — | — |
| 2000-04-07 | $24.84 | $32.73 | 250,600 | — | — |
| 2000-04-06 | $25.00 | $32.94 | 255,000 | — | — |
| 2000-04-05 | $24.31 | $32.03 | 226,800 | — | — |
| 2000-04-04 | $24.06 | $31.70 | 368,800 | — | — |
| 2000-04-03 | $24.63 | $32.44 | 352,200 | — | — |
| 2000-03-31 | $24.00 | $31.62 | 464,400 | — | — |
| 2000-03-30 | $24.16 | $31.83 | 418,400 | — | — |
| 2000-03-29 | $22.44 | $29.56 | 250,600 | — | — |
| 2000-03-28 | $21.94 | $28.90 | 250,800 | — | — |
| 2000-03-27 | $21.75 | $28.66 | 354,200 | — | — |
| 2000-03-24 | $21.41 | $28.20 | 173,200 | — | — |
| 2000-03-23 | $22.31 | $29.40 | 373,800 | — | — |
| 2000-03-22 | $21.47 | $28.29 | 169,800 | — | — |
| 2000-03-21 | $21.97 | $28.94 | 255,200 | — | — |
| 2000-03-20 | $21.81 | $28.74 | 274,800 | — | — |
| 2000-03-17 | $22.19 | $29.23 | 526,200 | — | — |
| 2000-03-16 | $21.63 | $28.49 | 663,000 | — | — |
| 2000-03-15 | $20.88 | $27.50 | 392,200 | — | — |
| 2000-03-14 | $19.66 | $25.90 | 123,600 | — | — |
| 2000-03-13 | $19.56 | $25.77 | 211,800 | — | — |
| 2000-03-10 | $19.94 | $26.27 | 526,000 | — | — |
| 2000-03-09 | $19.91 | $26.23 | 263,800 | — | — |
| 2000-03-08 | $19.63 | $25.86 | 734,400 | — | — |
| 2000-03-07 | $19.41 | $25.57 | 716,000 | — | — |
| 2000-03-06 | $21.00 | $27.67 | 319,800 | — | — |
| 2000-03-03 | $21.16 | $27.87 | 458,000 | — | — |
| 2000-03-02 | $21.19 | $27.91 | 268,600 | — | — |
| 2000-03-01 | $21.75 | $28.66 | 231,200 | — | — |
| 2000-02-29 | $21.94 | $28.90 | 408,600 | — | — |
| 2000-02-28 | $21.53 | $28.37 | 239,600 | — | — |
| 2000-02-25 | $20.97 | $27.63 | 446,000 | — | — |
| 2000-02-24 | $21.22 | $27.85 | 477,400 | — | — |
| 2000-02-23 | $22.75 | $29.86 | 259,400 | — | — |
| 2000-02-22 | $22.97 | $30.14 | 384,800 | — | — |
| 2000-02-18 | $23.09 | $30.31 | 311,800 | — | — |
| 2000-02-17 | $23.69 | $31.09 | 215,400 | — | — |
| 2000-02-16 | $24.31 | $31.91 | 339,000 | — | — |
| 2000-02-15 | $25.25 | $33.14 | 360,000 | — | — |
| 2000-02-14 | $24.84 | $32.60 | 380,000 | — | — |
| 2000-02-11 | $24.59 | $32.28 | 303,400 | — | — |
| 2000-02-10 | $24.56 | $32.24 | 501,800 | — | — |
| 2000-02-09 | $23.84 | $31.29 | 320,800 | — | — |
| 2000-02-08 | $23.41 | $30.72 | 187,400 | — | — |
| 2000-02-07 | $24.63 | $32.32 | 382,400 | — | — |
| 2000-02-04 | $23.75 | $31.17 | 411,000 | — | — |
| 2000-02-03 | $24.66 | $32.36 | 477,800 | — | — |
| 2000-02-02 | $24.25 | $31.83 | 239,600 | — | — |
| 2000-02-01 | $24.31 | $31.91 | 192,200 | — | — |
| 2000-01-31 | $24.25 | $31.83 | 214,000 | — | — |
| 2000-01-28 | $23.44 | $30.76 | 294,200 | — | — |
| 2000-01-27 | $23.53 | $30.88 | 205,200 | — | — |
| 2000-01-26 | $23.28 | $30.55 | 340,200 | — | — |
| 2000-01-25 | $23.56 | $30.92 | 183,600 | — | — |
| 2000-01-24 | $23.75 | $31.17 | 245,600 | — | — |
| 2000-01-21 | $24.38 | $31.99 | 244,000 | — | — |
| 2000-01-20 | $24.91 | $32.69 | 144,000 | — | — |
| 2000-01-19 | $25.13 | $32.97 | 204,600 | — | — |
| 2000-01-18 | $24.81 | $32.56 | 327,200 | — | — |
| 2000-01-14 | $25.59 | $33.59 | 276,800 | — | — |
| 2000-01-13 | $26.34 | $34.57 | 322,400 | — | — |
| 2000-01-12 | $25.34 | $33.26 | 314,600 | — | — |
| 2000-01-11 | $25.09 | $32.93 | 238,600 | — | — |
| 2000-01-10 | $25.44 | $33.38 | 312,000 | — | — |
| 2000-01-07 | $26.47 | $34.74 | 222,200 | — | — |
| 2000-01-06 | $25.91 | $34.00 | 200,000 | — | — |
| 2000-01-05 | $26.22 | $34.41 | 464,800 | — | — |
| 2000-01-04 | $25.03 | $32.85 | 173,400 | — | — |
| 2000-01-03 | $25.34 | $33.26 | 199,800 | — | — |