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
- 1981-12-15 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 | $42.43 | $48.35 | 1,414,479 | — | — |
| 2000-12-28 | $41.14 | $46.88 | 581,359 | — | — |
| 2000-12-27 | $39.11 | $44.56 | 508,398 | — | — |
| 2000-12-26 | $39.84 | $45.40 | 438,618 | — | — |
| 2000-12-22 | $40.43 | $46.07 | 359,293 | — | — |
| 2000-12-21 | $39.89 | $45.45 | 880,417 | — | — |
| 2000-12-20 | $40.67 | $46.34 | 480,401 | — | — |
| 2000-12-19 | $42.93 | $48.92 | 478,492 | — | — |
| 2000-12-18 | $43.14 | $49.16 | 334,266 | — | — |
| 2000-12-15 | $43.14 | $49.16 | 430,982 | — | — |
| 2000-12-14 | $44.93 | $51.20 | 337,447 | — | — |
| 2000-12-13 | $45.26 | $51.58 | 612,962 | — | — |
| 2000-12-12 | $45.26 | $51.51 | 332,145 | — | — |
| 2000-12-11 | $46.61 | $53.04 | 504,368 | — | — |
| 2000-12-08 | $45.38 | $51.64 | 427,801 | — | — |
| 2000-12-07 | $43.54 | $49.55 | 419,529 | — | — |
| 2000-12-06 | $43.73 | $49.77 | 423,983 | — | — |
| 2000-12-05 | $42.67 | $48.56 | 392,168 | — | — |
| 2000-12-04 | $41.78 | $47.54 | 532,365 | — | — |
| 2000-12-01 | $42.55 | $48.42 | 366,505 | — | — |
| 2000-11-30 | $42.57 | $48.45 | 512,852 | — | — |
| 2000-11-29 | $42.79 | $48.69 | 434,164 | — | — |
| 2000-11-28 | $43.02 | $48.96 | 414,014 | — | — |
| 2000-11-27 | $44.41 | $50.54 | 441,163 | — | — |
| 2000-11-24 | $43.85 | $49.90 | 175,617 | — | — |
| 2000-11-22 | $42.90 | $48.83 | 442,436 | — | — |
| 2000-11-21 | $43.64 | $49.66 | 375,413 | — | — |
| 2000-11-20 | $43.09 | $49.04 | 224,399 | — | — |
| 2000-11-17 | $43.53 | $49.54 | 253,457 | — | — |
| 2000-11-16 | $44.36 | $50.48 | 175,829 | — | — |
| 2000-11-15 | $45.26 | $51.51 | 336,387 | — | — |
| 2000-11-14 | $45.97 | $52.31 | 408,924 | — | — |
| 2000-11-13 | $43.85 | $49.90 | 416,984 | — | — |
| 2000-11-10 | $42.48 | $48.34 | 236,701 | — | — |
| 2000-11-09 | $44.58 | $50.73 | 334,266 | — | — |
| 2000-11-08 | $45.17 | $51.40 | 232,883 | — | — |
| 2000-11-07 | $46.21 | $52.58 | 616,780 | — | — |
| 2000-11-06 | $44.79 | $50.97 | 243,912 | — | — |
| 2000-11-03 | $46.35 | $52.74 | 362,687 | — | — |
| 2000-11-02 | $46.65 | $53.09 | 348,900 | — | — |
| 2000-11-01 | $47.03 | $53.52 | 568,209 | — | — |
| 2000-10-31 | $49.74 | $56.61 | 390,260 | — | — |
| 2000-10-30 | $49.08 | $55.85 | 355,476 | — | — |
| 2000-10-27 | $50.33 | $57.27 | 427,377 | — | — |
| 2000-10-26 | $48.23 | $54.89 | 557,817 | — | — |
| 2000-10-25 | $47.15 | $53.66 | 655,806 | — | — |
| 2000-10-24 | $49.98 | $56.87 | 567,361 | — | — |
| 2000-10-23 | $49.41 | $56.23 | 496,308 | — | — |
| 2000-10-20 | $49.20 | $55.99 | 580,723 | — | — |
| 2000-10-19 | $47.48 | $54.03 | 539,152 | — | — |
| 2000-10-18 | $44.18 | $50.27 | 937,047 | — | — |
| 2000-10-17 | $42.79 | $48.69 | 1,361,454 | — | — |
| 2000-10-16 | $47.15 | $53.66 | 530,244 | — | — |
| 2000-10-13 | $49.62 | $56.47 | 270,849 | — | — |
| 2000-10-12 | $46.96 | $53.44 | 398,319 | — | — |
| 2000-10-11 | $47.03 | $53.52 | 491,006 | — | — |
| 2000-10-10 | $48.82 | $55.56 | 515,397 | — | — |
| 2000-10-09 | $50.50 | $57.46 | 119,835 | — | — |
| 2000-10-06 | $51.32 | $58.40 | 258,547 | — | — |
| 2000-10-05 | $52.99 | $60.31 | 353,991 | — | — |
| 2000-10-04 | $52.01 | $59.19 | 276,151 | — | — |
| 2000-10-03 | $49.51 | $56.34 | 359,930 | — | — |
| 2000-10-02 | $50.09 | $57.01 | 296,724 | — | — |
| 2000-09-29 | $52.19 | $59.40 | 384,533 | — | — |
| 2000-09-28 | $51.39 | $58.48 | 434,376 | — | — |
| 2000-09-27 | $51.91 | $59.07 | 495,248 | — | — |
| 2000-09-26 | $50.88 | $57.90 | 298,633 | — | — |
| 2000-09-25 | $50.57 | $57.55 | 692,286 | — | — |
| 2000-09-22 | $49.62 | $56.47 | 839,906 | — | — |
| 2000-09-21 | $49.56 | $56.40 | 1,291,038 | — | — |
| 2000-09-20 | $51.45 | $58.55 | 613,174 | — | — |
| 2000-09-19 | $53.96 | $61.40 | 667,047 | — | — |
| 2000-09-18 | $55.99 | $63.72 | 253,881 | — | — |
| 2000-09-15 | $57.11 | $64.99 | 498,005 | — | — |
| 2000-09-14 | $57.46 | $65.39 | 247,730 | — | — |
| 2000-09-13 | $56.75 | $64.59 | 169,678 | — | — |
| 2000-09-12 | $57.52 | $65.39 | 329,388 | — | — |
| 2000-09-11 | $56.46 | $64.19 | 535,122 | — | — |
| 2000-09-08 | $56.93 | $64.72 | 187,070 | — | — |
| 2000-09-07 | $56.28 | $63.99 | 288,877 | — | — |
| 2000-09-06 | $56.05 | $63.72 | 352,082 | — | — |
| 2000-09-05 | $55.93 | $63.58 | 305,633 | — | — |
| 2000-09-01 | $55.93 | $63.58 | 402,985 | — | — |
| 2000-08-31 | $54.69 | $62.18 | 306,057 | — | — |
| 2000-08-30 | $54.66 | $62.14 | 106,685 | — | — |
| 2000-08-29 | $54.39 | $61.83 | 198,523 | — | — |
| 2000-08-28 | $55.22 | $62.78 | 120,259 | — | — |
| 2000-08-25 | $55.37 | $62.95 | 103,292 | — | — |
| 2000-08-24 | $55.10 | $62.65 | 325,994 | — | — |
| 2000-08-23 | $54.72 | $62.21 | 372,019 | — | — |
| 2000-08-22 | $54.87 | $62.38 | 320,267 | — | — |
| 2000-08-21 | $55.16 | $62.71 | 509,883 | — | — |
| 2000-08-18 | $54.99 | $62.51 | 280,393 | — | — |
| 2000-08-17 | $54.66 | $62.14 | 187,918 | — | — |
| 2000-08-16 | $53.75 | $61.10 | 441,375 | — | — |
| 2000-08-15 | $54.69 | $62.18 | 277,424 | — | — |
| 2000-08-14 | $54.10 | $61.51 | 234,368 | — | — |
| 2000-08-11 | $53.93 | $61.31 | 378,382 | — | — |
| 2000-08-10 | $53.81 | $61.17 | 674,470 | — | — |
| 2000-08-09 | $51.16 | $58.16 | 429,073 | — | — |
| 2000-08-08 | $52.19 | $59.33 | 332,357 | — | — |
| 2000-08-07 | $52.57 | $59.76 | 516,458 | — | — |
| 2000-08-04 | $52.22 | $59.36 | 283,999 | — | — |
| 2000-08-03 | $52.07 | $59.19 | 345,719 | — | — |
| 2000-08-02 | $52.51 | $59.70 | 675,955 | — | — |
| 2000-08-01 | $51.86 | $58.96 | 353,567 | — | — |
| 2000-07-31 | $52.51 | $59.70 | 268,303 | — | — |
| 2000-07-28 | $51.98 | $59.09 | 406,591 | — | — |
| 2000-07-27 | $53.51 | $60.83 | 388,775 | — | — |
| 2000-07-26 | $54.82 | $62.32 | 382,624 | — | — |
| 2000-07-25 | $54.28 | $61.71 | 573,512 | — | — |
| 2000-07-24 | $55.10 | $62.64 | 979,254 | — | — |
| 2000-07-21 | $59.11 | $67.20 | 446,677 | — | — |
| 2000-07-20 | $59.58 | $67.74 | 874,690 | — | — |
| 2000-07-19 | $56.28 | $63.98 | 527,062 | — | — |
| 2000-07-18 | $55.40 | $62.98 | 453,465 | — | — |
| 2000-07-17 | $56.70 | $64.46 | 410,409 | — | — |
| 2000-07-14 | $58.59 | $66.61 | 599,600 | — | — |
| 2000-07-13 | $55.16 | $62.71 | 299,058 | — | — |
| 2000-07-12 | $55.73 | $63.36 | 450,919 | — | — |
| 2000-07-11 | $55.61 | $63.22 | 1,427,629 | — | — |
| 2000-07-10 | $50.68 | $57.62 | 356,324 | — | — |
| 2000-07-07 | $50.77 | $57.72 | 394,077 | — | — |
| 2000-07-06 | $49.24 | $55.98 | 182,616 | — | — |
| 2000-07-05 | $49.03 | $55.74 | 251,124 | — | — |
| 2000-07-03 | $48.62 | $55.28 | 174,980 | — | — |
| 2000-06-30 | $47.29 | $53.76 | 456,646 | — | — |
| 2000-06-29 | $49.39 | $56.15 | 504,368 | — | — |
| 2000-06-28 | $48.79 | $55.47 | 315,601 | — | — |
| 2000-06-27 | $49.98 | $56.82 | 407,652 | — | — |
| 2000-06-26 | $49.68 | $56.48 | 215,067 | — | — |
| 2000-06-23 | $50.01 | $56.85 | 144,863 | — | — |
| 2000-06-22 | $51.10 | $58.09 | 341,901 | — | — |
| 2000-06-21 | $50.81 | $57.76 | 323,873 | — | — |
| 2000-06-20 | $52.57 | $59.76 | 281,878 | — | — |
| 2000-06-19 | $53.69 | $61.04 | 322,388 | — | — |
| 2000-06-16 | $52.22 | $59.36 | 358,869 | — | — |
| 2000-06-15 | $52.72 | $59.93 | 310,723 | — | — |
| 2000-06-14 | $52.04 | $59.16 | 239,882 | — | — |
| 2000-06-13 | $52.57 | $59.76 | 335,963 | — | — |
| 2000-06-12 | $51.69 | $58.69 | 179,859 | — | — |
| 2000-06-09 | $52.10 | $59.16 | 245,609 | — | — |
| 2000-06-08 | $50.74 | $57.62 | 256,214 | — | — |
| 2000-06-07 | $51.51 | $58.49 | 366,717 | — | — |
| 2000-06-06 | $52.28 | $59.36 | 246,457 | — | — |
| 2000-06-05 | $52.81 | $59.96 | 216,340 | — | — |
| 2000-06-02 | $53.40 | $60.63 | 364,172 | — | — |
| 2000-06-01 | $51.33 | $58.29 | 285,908 | — | — |
| 2000-05-31 | $49.98 | $56.75 | 418,044 | — | — |
| 2000-05-30 | $51.86 | $58.89 | 518,154 | — | — |
| 2000-05-26 | $48.47 | $55.04 | 221,642 | — | — |
| 2000-05-25 | $47.65 | $54.11 | 332,357 | — | — |
| 2000-05-24 | $46.91 | $53.27 | 603,630 | — | — |
| 2000-05-23 | $46.44 | $52.74 | 569,058 | — | — |
| 2000-05-22 | $47.86 | $54.34 | 493,339 | — | — |
| 2000-05-19 | $48.39 | $54.94 | 622,294 | — | — |
| 2000-05-18 | $49.83 | $56.58 | 291,846 | — | — |
| 2000-05-17 | $50.57 | $57.42 | 233,307 | — | — |
| 2000-05-16 | $51.36 | $58.32 | 389,199 | — | — |
| 2000-05-15 | $50.74 | $57.62 | 294,179 | — | — |
| 2000-05-12 | $50.54 | $57.39 | 377,746 | — | — |
| 2000-05-11 | $49.53 | $56.25 | 338,296 | — | — |
| 2000-05-10 | $48.33 | $54.88 | 430,770 | — | — |
| 2000-05-09 | $49.74 | $56.48 | 393,653 | — | — |
| 2000-05-08 | $48.98 | $55.61 | 215,067 | — | — |
| 2000-05-05 | $49.56 | $56.28 | 363,323 | — | — |
| 2000-05-04 | $48.18 | $54.71 | 624,415 | — | — |
| 2000-05-03 | $47.21 | $53.61 | 535,971 | — | — |
| 2000-05-02 | $48.00 | $54.51 | 275,939 | — | — |
| 2000-05-01 | $49.45 | $56.15 | 438,194 | — | — |
| 2000-04-28 | $48.09 | $54.61 | 464,918 | — | — |
| 2000-04-27 | $48.09 | $54.61 | 290,998 | — | — |
| 2000-04-26 | $48.56 | $55.15 | 634,808 | — | — |
| 2000-04-25 | $48.42 | $54.98 | 535,971 | — | — |
| 2000-04-24 | $46.79 | $53.14 | 650,291 | — | — |
| 2000-04-20 | $48.30 | $54.84 | 513,700 | — | — |
| 2000-04-19 | $47.56 | $54.01 | 586,874 | — | — |
| 2000-04-18 | $46.18 | $52.43 | 405,106 | — | — |
| 2000-04-17 | $44.00 | $49.96 | 754,855 | — | — |
| 2000-04-14 | $44.91 | $51.00 | 1,018,068 | — | — |
| 2000-04-13 | $47.09 | $53.47 | 360,990 | — | — |
| 2000-04-12 | $46.79 | $53.14 | 456,646 | — | — |
| 2000-04-11 | $48.62 | $55.21 | 549,333 | — | — |
| 2000-04-10 | $50.33 | $57.15 | 310,935 | — | — |
| 2000-04-07 | $52.10 | $59.16 | 342,962 | — | — |
| 2000-04-06 | $51.21 | $58.16 | 440,315 | — | — |
| 2000-04-05 | $49.80 | $56.55 | 490,370 | — | — |
| 2000-04-04 | $49.51 | $56.22 | 534,486 | — | — |
| 2000-04-03 | $50.57 | $57.42 | 571,391 | — | — |
| 2000-03-31 | $52.33 | $59.43 | 800,456 | — | — |
| 2000-03-30 | $52.45 | $59.56 | 517,518 | — | — |
| 2000-03-29 | $52.75 | $59.90 | 419,105 | — | — |
| 2000-03-28 | $51.86 | $58.89 | 811,061 | — | — |
| 2000-03-27 | $49.80 | $56.55 | 361,202 | — | — |
| 2000-03-24 | $50.92 | $57.82 | 743,402 | — | — |
| 2000-03-23 | $51.45 | $58.42 | 937,895 | — | — |
| 2000-03-22 | $49.48 | $56.18 | 576,905 | — | — |
| 2000-03-21 | $49.12 | $55.78 | 504,792 | — | — |
| 2000-03-20 | $49.03 | $55.68 | 498,429 | — | — |
| 2000-03-17 | $48.86 | $55.48 | 567,149 | — | — |
| 2000-03-16 | $47.27 | $53.67 | 673,198 | — | — |
| 2000-03-15 | $48.09 | $54.61 | 495,672 | — | — |
| 2000-03-14 | $49.45 | $56.15 | 310,935 | — | — |
| 2000-03-13 | $49.36 | $56.05 | 822,090 | — | — |
| 2000-03-10 | $49.98 | $56.68 | 694,195 | — | — |
| 2000-03-09 | $50.45 | $57.22 | 482,946 | — | — |
| 2000-03-08 | $50.27 | $57.02 | 314,541 | — | — |
| 2000-03-07 | $50.80 | $57.62 | 449,647 | — | — |
| 2000-03-06 | $54.10 | $61.36 | 217,400 | — | — |
| 2000-03-03 | $54.46 | $61.76 | 490,794 | — | — |
| 2000-03-02 | $54.22 | $61.50 | 1,145,963 | — | — |
| 2000-03-01 | $50.80 | $57.62 | 323,873 | — | — |
| 2000-02-29 | $49.74 | $56.42 | 462,585 | — | — |
| 2000-02-28 | $50.57 | $57.35 | 519,003 | — | — |
| 2000-02-25 | $50.33 | $57.09 | 404,682 | — | — |
| 2000-02-24 | $50.98 | $57.82 | 399,380 | — | — |
| 2000-02-23 | $50.98 | $57.82 | 320,479 | — | — |
| 2000-02-22 | $49.09 | $55.68 | 484,007 | — | — |
| 2000-02-18 | $48.98 | $55.55 | 594,722 | — | — |
| 2000-02-17 | $51.10 | $57.95 | 850,087 | — | — |
| 2000-02-16 | $47.21 | $53.54 | 690,378 | — | — |
| 2000-02-15 | $46.38 | $52.61 | 932,593 | — | — |
| 2000-02-14 | $45.53 | $51.64 | 519,215 | — | — |
| 2000-02-11 | $46.56 | $52.81 | 575,421 | — | — |
| 2000-02-10 | $47.38 | $53.74 | 658,987 | — | — |
| 2000-02-09 | $47.86 | $54.28 | 1,006,615 | — | — |
| 2000-02-08 | $50.92 | $57.75 | 1,339,820 | — | — |
| 2000-02-07 | $49.51 | $56.15 | 496,520 | — | — |
| 2000-02-04 | $50.24 | $56.99 | 665,350 | — | — |
| 2000-02-03 | $52.33 | $59.36 | 787,730 | — | — |
| 2000-02-02 | $51.27 | $58.15 | 527,911 | — | — |
| 2000-02-01 | $49.98 | $56.68 | 618,476 | — | — |
| 2000-01-31 | $49.03 | $55.61 | 1,752,138 | — | — |
| 2000-01-28 | $50.57 | $57.35 | 1,555,736 | — | — |
| 2000-01-27 | $50.45 | $57.22 | 4,034,308 | — | — |
| 2000-01-26 | $59.52 | $67.51 | 797,911 | — | — |
| 2000-01-25 | $58.70 | $66.58 | 1,098,029 | — | — |
| 2000-01-24 | $58.70 | $66.58 | 1,040,551 | — | — |
| 2000-01-21 | $57.31 | $65.01 | 679,985 | — | — |
| 2000-01-20 | $55.81 | $63.30 | 703,316 | — | — |
| 2000-01-19 | $55.87 | $63.37 | 799,820 | — | — |
| 2000-01-18 | $53.98 | $61.23 | 665,986 | — | — |
| 2000-01-14 | $51.60 | $58.52 | 453,889 | — | — |
| 2000-01-13 | $51.86 | $58.82 | 579,875 | — | — |
| 2000-01-12 | $50.45 | $57.22 | 931,957 | — | — |
| 2000-01-11 | $52.81 | $59.89 | 898,657 | — | — |
| 2000-01-10 | $54.63 | $61.97 | 631,202 | — | — |
| 2000-01-07 | $50.86 | $57.69 | 883,174 | — | — |
| 2000-01-06 | $47.44 | $53.81 | 1,182,444 | — | — |
| 2000-01-05 | $52.33 | $59.36 | 802,577 | — | — |
| 2000-01-04 | $53.63 | $60.83 | 647,110 | — | — |
| 2000-01-03 | $57.64 | $65.37 | 1,167,173 | — | — |