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
- 1980-03-18 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 | $37.31 | $56.12 | 694,500 | — | — |
| 2000-12-28 | $38.00 | $57.15 | 881,700 | — | — |
| 2000-12-27 | $38.25 | $57.53 | 720,900 | — | — |
| 2000-12-26 | $38.00 | $57.15 | 700,900 | — | — |
| 2000-12-22 | $37.75 | $56.77 | 1,531,500 | — | — |
| 2000-12-21 | $36.94 | $55.55 | 1,250,100 | — | — |
| 2000-12-20 | $36.13 | $54.33 | 1,260,800 | — | — |
| 2000-12-19 | $35.63 | $53.58 | 1,338,100 | — | — |
| 2000-12-18 | $35.06 | $52.73 | 1,378,700 | — | — |
| 2000-12-15 | $33.75 | $50.76 | 1,180,500 | — | — |
| 2000-12-14 | $33.56 | $50.48 | 749,600 | — | — |
| 2000-12-13 | $34.31 | $51.60 | 730,200 | — | — |
| 2000-12-12 | $34.50 | $51.89 | 478,200 | — | — |
| 2000-12-11 | $35.06 | $52.73 | 963,200 | — | — |
| 2000-12-08 | $34.81 | $52.36 | 1,204,600 | — | — |
| 2000-12-07 | $34.00 | $51.13 | 1,216,100 | — | — |
| 2000-12-06 | $32.88 | $49.44 | 1,784,200 | — | — |
| 2000-12-05 | $33.50 | $50.38 | 1,310,500 | — | — |
| 2000-12-04 | $33.13 | $49.82 | 654,600 | — | — |
| 2000-12-01 | $33.69 | $50.66 | 897,700 | — | — |
| 2000-11-30 | $33.38 | $50.19 | 1,152,800 | — | — |
| 2000-11-29 | $33.00 | $49.63 | 597,800 | — | — |
| 2000-11-28 | $32.06 | $48.22 | 782,700 | — | — |
| 2000-11-27 | $31.31 | $47.09 | 324,500 | — | — |
| 2000-11-24 | $30.69 | $46.15 | 160,600 | — | — |
| 2000-11-22 | $30.38 | $45.68 | 328,900 | — | — |
| 2000-11-21 | $30.94 | $46.53 | 436,800 | — | — |
| 2000-11-20 | $30.31 | $45.59 | 404,000 | — | — |
| 2000-11-17 | $30.81 | $46.34 | 629,300 | — | — |
| 2000-11-16 | $31.19 | $46.90 | 428,600 | — | — |
| 2000-11-15 | $31.25 | $47.00 | 649,400 | — | — |
| 2000-11-14 | $31.63 | $47.56 | 525,700 | — | — |
| 2000-11-13 | $31.56 | $47.47 | 659,400 | — | — |
| 2000-11-10 | $32.38 | $48.69 | 583,600 | — | — |
| 2000-11-09 | $33.00 | $49.63 | 732,600 | — | — |
| 2000-11-08 | $32.44 | $48.78 | 352,400 | — | — |
| 2000-11-07 | $32.56 | $48.97 | 427,000 | — | — |
| 2000-11-06 | $32.63 | $49.07 | 616,200 | — | — |
| 2000-11-03 | $32.75 | $49.25 | 796,100 | — | — |
| 2000-11-02 | $32.44 | $48.78 | 1,093,000 | — | — |
| 2000-11-01 | $31.50 | $47.37 | 791,200 | — | — |
| 2000-10-31 | $31.88 | $47.94 | 724,700 | — | — |
| 2000-10-30 | $31.44 | $47.28 | 830,500 | — | — |
| 2000-10-27 | $30.56 | $45.96 | 573,900 | — | — |
| 2000-10-26 | $29.88 | $44.93 | 829,500 | — | — |
| 2000-10-25 | $29.94 | $45.02 | 812,900 | — | — |
| 2000-10-24 | $29.44 | $44.27 | 602,400 | — | — |
| 2000-10-23 | $28.75 | $43.24 | 317,600 | — | — |
| 2000-10-20 | $28.88 | $43.43 | 358,100 | — | — |
| 2000-10-19 | $28.69 | $43.14 | 531,300 | — | — |
| 2000-10-18 | $28.00 | $42.11 | 845,000 | — | — |
| 2000-10-17 | $27.94 | $42.02 | 981,500 | — | — |
| 2000-10-16 | $28.63 | $43.05 | 508,600 | — | — |
| 2000-10-13 | $28.38 | $42.67 | 730,100 | — | — |
| 2000-10-12 | $27.38 | $41.17 | 864,000 | — | — |
| 2000-10-11 | $27.81 | $41.83 | 771,000 | — | — |
| 2000-10-10 | $28.31 | $42.23 | 472,000 | — | — |
| 2000-10-09 | $29.06 | $43.35 | 330,100 | — | — |
| 2000-10-06 | $29.38 | $43.82 | 635,300 | — | — |
| 2000-10-05 | $30.44 | $45.40 | 432,800 | — | — |
| 2000-10-04 | $30.50 | $45.50 | 696,100 | — | — |
| 2000-10-03 | $31.00 | $46.24 | 883,300 | — | — |
| 2000-10-02 | $30.50 | $45.50 | 467,200 | — | — |
| 2000-09-29 | $30.13 | $44.94 | 454,600 | — | — |
| 2000-09-28 | $30.44 | $45.40 | 897,000 | — | — |
| 2000-09-27 | $29.88 | $44.57 | 603,000 | — | — |
| 2000-09-26 | $29.63 | $44.19 | 593,800 | — | — |
| 2000-09-25 | $29.44 | $43.91 | 401,800 | — | — |
| 2000-09-22 | $29.06 | $43.35 | 793,500 | — | — |
| 2000-09-21 | $28.88 | $43.07 | 363,100 | — | — |
| 2000-09-20 | $29.13 | $43.45 | 460,800 | — | — |
| 2000-09-19 | $29.25 | $43.63 | 491,800 | — | — |
| 2000-09-18 | $29.06 | $43.35 | 935,200 | — | — |
| 2000-09-15 | $29.81 | $44.47 | 1,786,000 | — | — |
| 2000-09-14 | $29.94 | $44.66 | 1,184,400 | — | — |
| 2000-09-13 | $29.94 | $44.66 | 1,234,600 | — | — |
| 2000-09-12 | $29.25 | $43.63 | 1,006,800 | — | — |
| 2000-09-11 | $29.19 | $43.54 | 888,300 | — | — |
| 2000-09-08 | $28.69 | $42.79 | 983,600 | — | — |
| 2000-09-07 | $27.75 | $41.40 | 644,200 | — | — |
| 2000-09-06 | $27.44 | $40.93 | 813,100 | — | — |
| 2000-09-05 | $26.88 | $40.09 | 511,800 | — | — |
| 2000-09-01 | $26.69 | $39.81 | 473,900 | — | — |
| 2000-08-31 | $27.08 | $40.39 | 539,700 | — | — |
| 2000-08-30 | $26.69 | $39.81 | 565,700 | — | — |
| 2000-08-29 | $26.31 | $39.25 | 416,400 | — | — |
| 2000-08-28 | $26.69 | $39.81 | 397,400 | — | — |
| 2000-08-25 | $26.44 | $39.44 | 383,500 | — | — |
| 2000-08-24 | $26.19 | $39.06 | 380,100 | — | — |
| 2000-08-23 | $26.38 | $39.34 | 439,300 | — | — |
| 2000-08-22 | $26.81 | $40.00 | 370,500 | — | — |
| 2000-08-21 | $26.25 | $39.16 | 363,200 | — | — |
| 2000-08-18 | $26.38 | $39.34 | 389,600 | — | — |
| 2000-08-17 | $26.81 | $40.00 | 390,100 | — | — |
| 2000-08-16 | $26.56 | $39.62 | 279,300 | — | — |
| 2000-08-15 | $26.94 | $40.18 | 297,300 | — | — |
| 2000-08-14 | $27.31 | $40.74 | 334,800 | — | — |
| 2000-08-11 | $27.44 | $40.93 | 350,100 | — | — |
| 2000-08-10 | $27.13 | $40.46 | 668,100 | — | — |
| 2000-08-09 | $26.94 | $40.18 | 658,800 | — | — |
| 2000-08-08 | $26.94 | $40.18 | 378,100 | — | — |
| 2000-08-07 | $27.00 | $40.28 | 479,500 | — | — |
| 2000-08-04 | $27.13 | $40.46 | 714,600 | — | — |
| 2000-08-03 | $26.50 | $39.53 | 633,900 | — | — |
| 2000-08-02 | $25.56 | $38.13 | 667,600 | — | — |
| 2000-08-01 | $25.00 | $37.29 | 380,800 | — | — |
| 2000-07-31 | $24.94 | $37.20 | 1,058,300 | — | — |
| 2000-07-28 | $24.06 | $35.89 | 628,300 | — | — |
| 2000-07-27 | $24.88 | $37.11 | 818,100 | — | — |
| 2000-07-26 | $25.00 | $37.29 | 702,100 | — | — |
| 2000-07-25 | $25.63 | $38.23 | 271,000 | — | — |
| 2000-07-24 | $25.69 | $38.32 | 492,800 | — | — |
| 2000-07-21 | $25.38 | $37.85 | 517,000 | — | — |
| 2000-07-20 | $26.13 | $38.97 | 617,600 | — | — |
| 2000-07-19 | $25.38 | $37.85 | 489,400 | — | — |
| 2000-07-18 | $25.50 | $38.04 | 846,000 | — | — |
| 2000-07-17 | $26.00 | $38.78 | 714,500 | — | — |
| 2000-07-14 | $26.75 | $39.90 | 640,000 | — | — |
| 2000-07-13 | $26.31 | $39.25 | 430,100 | — | — |
| 2000-07-12 | $26.88 | $40.09 | 1,065,200 | — | — |
| 2000-07-11 | $27.63 | $40.87 | 1,021,800 | — | — |
| 2000-07-10 | $26.88 | $39.76 | 803,700 | — | — |
| 2000-07-07 | $26.75 | $39.57 | 876,700 | — | — |
| 2000-07-06 | $25.94 | $38.37 | 3,257,600 | — | — |
| 2000-07-05 | $25.63 | $37.91 | 621,400 | — | — |
| 2000-07-03 | $25.38 | $37.54 | 513,400 | — | — |
| 2000-06-30 | $23.88 | $35.32 | 886,400 | — | — |
| 2000-06-29 | $25.00 | $36.98 | 781,100 | — | — |
| 2000-06-28 | $25.83 | $38.21 | 485,000 | — | — |
| 2000-06-27 | $26.00 | $38.46 | 498,200 | — | — |
| 2000-06-26 | $26.00 | $38.46 | 882,800 | — | — |
| 2000-06-23 | $25.94 | $38.37 | 604,400 | — | — |
| 2000-06-22 | $26.00 | $38.46 | 542,300 | — | — |
| 2000-06-21 | $25.56 | $37.81 | 316,300 | — | — |
| 2000-06-20 | $26.13 | $38.65 | 690,000 | — | — |
| 2000-06-19 | $26.00 | $38.46 | 692,400 | — | — |
| 2000-06-16 | $25.53 | $37.77 | 814,100 | — | — |
| 2000-06-15 | $26.88 | $39.76 | 773,000 | — | — |
| 2000-06-14 | $28.88 | $42.71 | 323,300 | — | — |
| 2000-06-13 | $28.69 | $42.44 | 224,300 | — | — |
| 2000-06-12 | $28.53 | $42.21 | 301,900 | — | — |
| 2000-06-09 | $28.31 | $41.88 | 308,200 | — | — |
| 2000-06-08 | $29.00 | $42.90 | 313,100 | — | — |
| 2000-06-07 | $29.63 | $43.82 | 320,100 | — | — |
| 2000-06-06 | $29.44 | $43.55 | 480,000 | — | — |
| 2000-06-05 | $30.25 | $44.75 | 382,000 | — | — |
| 2000-06-02 | $31.75 | $46.97 | 943,800 | — | — |
| 2000-06-01 | $30.44 | $45.03 | 917,000 | — | — |
| 2000-05-31 | $29.31 | $43.36 | 364,700 | — | — |
| 2000-05-30 | $28.94 | $42.81 | 438,000 | — | — |
| 2000-05-26 | $28.75 | $42.53 | 416,500 | — | — |
| 2000-05-25 | $28.06 | $41.51 | 603,800 | — | — |
| 2000-05-24 | $28.88 | $42.71 | 451,000 | — | — |
| 2000-05-23 | $28.13 | $41.61 | 492,200 | — | — |
| 2000-05-22 | $27.44 | $40.59 | 442,500 | — | — |
| 2000-05-19 | $26.63 | $39.39 | 321,700 | — | — |
| 2000-05-18 | $27.63 | $40.87 | 518,100 | — | — |
| 2000-05-17 | $27.06 | $40.03 | 207,600 | — | — |
| 2000-05-16 | $27.25 | $40.31 | 380,400 | — | — |
| 2000-05-15 | $27.81 | $41.14 | 570,500 | — | — |
| 2000-05-12 | $27.44 | $40.59 | 515,000 | — | — |
| 2000-05-11 | $27.13 | $40.13 | 597,700 | — | — |
| 2000-05-10 | $26.31 | $38.92 | 597,300 | — | — |
| 2000-05-09 | $26.56 | $39.29 | 344,200 | — | — |
| 2000-05-08 | $26.31 | $38.92 | 337,400 | — | — |
| 2000-05-05 | $25.94 | $38.37 | 241,900 | — | — |
| 2000-05-04 | $26.06 | $38.55 | 511,200 | — | — |
| 2000-05-03 | $26.50 | $39.20 | 665,400 | — | — |
| 2000-05-02 | $26.88 | $39.76 | 609,500 | — | — |
| 2000-05-01 | $26.94 | $39.85 | 560,900 | — | — |
| 2000-04-28 | $26.63 | $39.39 | 1,025,500 | — | — |
| 2000-04-27 | $26.25 | $38.83 | 423,600 | — | — |
| 2000-04-26 | $27.19 | $40.22 | 524,300 | — | — |
| 2000-04-25 | $28.06 | $41.51 | 530,400 | — | — |
| 2000-04-24 | $26.94 | $39.85 | 325,100 | — | — |
| 2000-04-20 | $26.44 | $39.11 | 659,400 | — | — |
| 2000-04-19 | $26.25 | $38.83 | 283,400 | — | — |
| 2000-04-18 | $26.88 | $39.76 | 427,400 | — | — |
| 2000-04-17 | $26.63 | $39.39 | 590,600 | — | — |
| 2000-04-14 | $26.06 | $38.55 | 679,000 | — | — |
| 2000-04-13 | $27.94 | $41.33 | 371,300 | — | — |
| 2000-04-12 | $28.69 | $42.44 | 643,200 | — | — |
| 2000-04-11 | $28.00 | $41.12 | 333,800 | — | — |
| 2000-04-10 | $28.19 | $41.40 | 389,700 | — | — |
| 2000-04-07 | $27.88 | $40.94 | 296,300 | — | — |
| 2000-04-06 | $28.75 | $42.23 | 293,800 | — | — |
| 2000-04-05 | $28.94 | $42.50 | 341,900 | — | — |
| 2000-04-04 | $29.69 | $43.60 | 1,073,400 | — | — |
| 2000-04-03 | $29.31 | $43.05 | 561,500 | — | — |
| 2000-03-31 | $28.06 | $41.22 | 598,600 | — | — |
| 2000-03-30 | $27.31 | $40.11 | 393,200 | — | — |
| 2000-03-29 | $28.19 | $41.40 | 461,700 | — | — |
| 2000-03-28 | $27.56 | $40.48 | 397,600 | — | — |
| 2000-03-27 | $27.50 | $40.39 | 394,400 | — | — |
| 2000-03-24 | $28.38 | $41.68 | 661,500 | — | — |
| 2000-03-23 | $28.63 | $42.04 | 612,000 | — | — |
| 2000-03-22 | $27.75 | $40.76 | 441,800 | — | — |
| 2000-03-21 | $27.63 | $40.57 | 1,026,300 | — | — |
| 2000-03-20 | $26.13 | $38.37 | 1,024,800 | — | — |
| 2000-03-17 | $26.75 | $39.29 | 1,020,300 | — | — |
| 2000-03-16 | $27.31 | $40.11 | 1,192,300 | — | — |
| 2000-03-15 | $24.81 | $36.44 | 1,193,500 | — | — |
| 2000-03-14 | $22.38 | $32.86 | 457,300 | — | — |
| 2000-03-13 | $22.88 | $33.60 | 460,300 | — | — |
| 2000-03-10 | $22.56 | $33.14 | 470,100 | — | — |
| 2000-03-09 | $22.94 | $33.69 | 519,400 | — | — |
| 2000-03-08 | $22.13 | $32.50 | 455,000 | — | — |
| 2000-03-07 | $22.00 | $32.31 | 491,700 | — | — |
| 2000-03-06 | $22.63 | $33.23 | 471,200 | — | — |
| 2000-03-03 | $23.38 | $34.33 | 564,500 | — | — |
| 2000-03-02 | $23.00 | $33.78 | 549,600 | — | — |
| 2000-03-01 | $23.13 | $33.96 | 432,100 | — | — |
| 2000-02-29 | $23.50 | $34.52 | 574,800 | — | — |
| 2000-02-28 | $23.31 | $34.24 | 509,100 | — | — |
| 2000-02-25 | $22.69 | $33.32 | 505,000 | — | — |
| 2000-02-24 | $22.63 | $33.23 | 794,900 | — | — |
| 2000-02-23 | $23.06 | $33.87 | 430,000 | — | — |
| 2000-02-22 | $23.94 | $35.16 | 422,700 | — | — |
| 2000-02-18 | $23.56 | $34.61 | 655,500 | — | — |
| 2000-02-17 | $24.06 | $35.34 | 642,800 | — | — |
| 2000-02-16 | $25.00 | $36.72 | 491,500 | — | — |
| 2000-02-15 | $25.75 | $37.82 | 779,500 | — | — |
| 2000-02-14 | $25.00 | $36.72 | 680,400 | — | — |
| 2000-02-11 | $25.38 | $37.27 | 603,600 | — | — |
| 2000-02-10 | $25.25 | $37.09 | 376,800 | — | — |
| 2000-02-09 | $25.94 | $38.10 | 1,075,600 | — | — |
| 2000-02-08 | $26.06 | $38.28 | 970,000 | — | — |
| 2000-02-07 | $26.25 | $38.55 | 2,087,800 | — | — |
| 2000-02-04 | $27.50 | $40.39 | 394,100 | — | — |
| 2000-02-03 | $28.50 | $41.86 | 819,600 | — | — |
| 2000-02-02 | $28.19 | $41.40 | 614,000 | — | — |
| 2000-02-01 | $28.50 | $41.86 | 635,100 | — | — |
| 2000-01-31 | $28.13 | $41.31 | 831,700 | — | — |
| 2000-01-28 | $27.63 | $40.57 | 684,300 | — | — |
| 2000-01-27 | $28.00 | $41.12 | 667,200 | — | — |
| 2000-01-26 | $27.63 | $40.57 | 695,100 | — | — |
| 2000-01-25 | $26.00 | $38.19 | 456,600 | — | — |
| 2000-01-24 | $26.00 | $38.19 | 407,500 | — | — |
| 2000-01-21 | $26.75 | $39.29 | 502,800 | — | — |
| 2000-01-20 | $26.50 | $38.92 | 431,300 | — | — |
| 2000-01-19 | $27.50 | $40.39 | 573,600 | — | — |
| 2000-01-18 | $27.88 | $40.94 | 1,078,700 | — | — |
| 2000-01-14 | $29.19 | $42.87 | 1,026,700 | — | — |
| 2000-01-13 | $28.13 | $41.31 | 1,989,500 | — | — |
| 2000-01-12 | $26.00 | $38.19 | 515,300 | — | — |
| 2000-01-11 | $25.38 | $36.98 | 319,700 | — | — |
| 2000-01-10 | $26.06 | $37.98 | 477,600 | — | — |
| 2000-01-07 | $26.75 | $38.98 | 579,500 | — | — |
| 2000-01-06 | $26.56 | $38.71 | 691,500 | — | — |
| 2000-01-05 | $25.38 | $36.98 | 620,200 | — | — |
| 2000-01-04 | $25.06 | $36.52 | 766,700 | — | — |
| 2000-01-03 | $25.81 | $37.61 | 571,300 | — | — |