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
- 1980-03-17 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 | $44.19 | $53.59 | 137,900 | — | — |
| 2000-12-28 | $44.69 | $54.20 | 107,500 | — | — |
| 2000-12-27 | $43.00 | $52.15 | 72,400 | — | — |
| 2000-12-26 | $42.31 | $51.32 | 52,100 | — | — |
| 2000-12-22 | $42.44 | $51.47 | 146,500 | — | — |
| 2000-12-21 | $40.50 | $49.12 | 100,900 | — | — |
| 2000-12-20 | $40.75 | $49.43 | 97,800 | — | — |
| 2000-12-19 | $41.31 | $50.11 | 94,600 | — | — |
| 2000-12-18 | $42.31 | $51.32 | 92,300 | — | — |
| 2000-12-15 | $42.19 | $51.17 | 184,000 | — | — |
| 2000-12-14 | $41.88 | $50.79 | 149,300 | — | — |
| 2000-12-13 | $42.63 | $51.70 | 273,600 | — | — |
| 2000-12-12 | $42.88 | $52.00 | 135,700 | — | — |
| 2000-12-11 | $43.44 | $52.69 | 279,200 | — | — |
| 2000-12-08 | $43.00 | $52.15 | 196,700 | — | — |
| 2000-12-07 | $43.19 | $52.38 | 183,700 | — | — |
| 2000-12-06 | $42.19 | $51.17 | 143,200 | — | — |
| 2000-12-05 | $41.75 | $50.64 | 129,100 | — | — |
| 2000-12-04 | $39.75 | $48.21 | 123,300 | — | — |
| 2000-12-01 | $40.31 | $48.89 | 112,100 | — | — |
| 2000-11-30 | $39.63 | $48.06 | 189,400 | — | — |
| 2000-11-29 | $40.38 | $48.97 | 268,200 | — | — |
| 2000-11-28 | $39.94 | $48.44 | 185,300 | — | — |
| 2000-11-27 | $40.00 | $48.52 | 397,800 | — | — |
| 2000-11-24 | $38.44 | $46.62 | 38,200 | — | — |
| 2000-11-22 | $37.63 | $45.64 | 78,100 | — | — |
| 2000-11-21 | $37.44 | $45.41 | 107,300 | — | — |
| 2000-11-20 | $37.38 | $45.15 | 69,200 | — | — |
| 2000-11-17 | $37.56 | $45.38 | 96,500 | — | — |
| 2000-11-16 | $36.75 | $44.40 | 73,200 | — | — |
| 2000-11-15 | $37.25 | $45.00 | 122,500 | — | — |
| 2000-11-14 | $36.50 | $44.09 | 95,900 | — | — |
| 2000-11-13 | $35.50 | $42.89 | 95,200 | — | — |
| 2000-11-10 | $35.06 | $42.36 | 76,400 | — | — |
| 2000-11-09 | $35.94 | $43.41 | 115,600 | — | — |
| 2000-11-08 | $36.31 | $43.87 | 140,800 | — | — |
| 2000-11-07 | $35.75 | $43.19 | 110,400 | — | — |
| 2000-11-06 | $35.69 | $43.11 | 113,300 | — | — |
| 2000-11-03 | $35.25 | $42.58 | 92,900 | — | — |
| 2000-11-02 | $34.88 | $42.13 | 405,600 | — | — |
| 2000-11-01 | $34.00 | $41.07 | 80,500 | — | — |
| 2000-10-31 | $34.56 | $41.75 | 275,900 | — | — |
| 2000-10-30 | $33.69 | $40.70 | 153,700 | — | — |
| 2000-10-27 | $33.13 | $40.02 | 129,300 | — | — |
| 2000-10-26 | $33.44 | $40.39 | 83,000 | — | — |
| 2000-10-25 | $32.31 | $39.03 | 161,600 | — | — |
| 2000-10-24 | $33.94 | $41.00 | 156,200 | — | — |
| 2000-10-23 | $34.06 | $41.15 | 75,500 | — | — |
| 2000-10-20 | $33.25 | $40.17 | 71,800 | — | — |
| 2000-10-19 | $33.56 | $40.54 | 94,700 | — | — |
| 2000-10-18 | $32.50 | $39.26 | 126,500 | — | — |
| 2000-10-17 | $33.69 | $40.70 | 184,900 | — | — |
| 2000-10-16 | $34.56 | $41.75 | 88,900 | — | — |
| 2000-10-13 | $35.06 | $42.36 | 167,100 | — | — |
| 2000-10-12 | $32.06 | $38.73 | 110,800 | — | — |
| 2000-10-11 | $32.63 | $39.41 | 90,600 | — | — |
| 2000-10-10 | $32.94 | $39.79 | 102,700 | — | — |
| 2000-10-09 | $32.94 | $39.79 | 47,200 | — | — |
| 2000-10-06 | $33.44 | $40.39 | 70,100 | — | — |
| 2000-10-05 | $33.38 | $40.32 | 76,700 | — | — |
| 2000-10-04 | $32.75 | $39.56 | 127,300 | — | — |
| 2000-10-03 | $33.13 | $40.02 | 93,000 | — | — |
| 2000-10-02 | $33.25 | $40.17 | 232,200 | — | — |
| 2000-09-29 | $34.38 | $41.53 | 86,600 | — | — |
| 2000-09-28 | $34.25 | $41.37 | 105,400 | — | — |
| 2000-09-27 | $33.00 | $39.86 | 126,700 | — | — |
| 2000-09-26 | $32.88 | $39.71 | 143,500 | — | — |
| 2000-09-25 | $33.69 | $40.70 | 105,500 | — | — |
| 2000-09-22 | $34.75 | $41.98 | 168,700 | — | — |
| 2000-09-21 | $34.69 | $41.90 | 614,700 | — | — |
| 2000-09-20 | $33.94 | $41.00 | 381,400 | — | — |
| 2000-09-19 | $33.94 | $41.00 | 453,200 | — | — |
| 2000-09-18 | $35.19 | $42.51 | 170,900 | — | — |
| 2000-09-15 | $35.69 | $43.11 | 317,700 | — | — |
| 2000-09-14 | $35.06 | $42.36 | 98,100 | — | — |
| 2000-09-13 | $35.06 | $42.36 | 130,000 | — | — |
| 2000-09-12 | $35.50 | $42.89 | 52,700 | — | — |
| 2000-09-11 | $35.94 | $43.41 | 91,800 | — | — |
| 2000-09-08 | $35.81 | $43.26 | 135,100 | — | — |
| 2000-09-07 | $36.00 | $43.49 | 72,500 | — | — |
| 2000-09-06 | $35.75 | $43.19 | 107,100 | — | — |
| 2000-09-05 | $35.19 | $42.51 | 76,500 | — | — |
| 2000-09-01 | $35.94 | $43.41 | 67,600 | — | — |
| 2000-08-31 | $35.63 | $43.04 | 108,100 | — | — |
| 2000-08-30 | $34.94 | $42.21 | 80,800 | — | — |
| 2000-08-29 | $35.44 | $42.81 | 88,800 | — | — |
| 2000-08-28 | $35.75 | $43.19 | 41,300 | — | — |
| 2000-08-25 | $36.00 | $43.49 | 85,900 | — | — |
| 2000-08-24 | $36.19 | $43.72 | 99,400 | — | — |
| 2000-08-23 | $34.81 | $42.05 | 51,100 | — | — |
| 2000-08-22 | $35.63 | $42.85 | 57,200 | — | — |
| 2000-08-21 | $35.81 | $43.08 | 59,400 | — | — |
| 2000-08-18 | $35.19 | $42.33 | 38,400 | — | — |
| 2000-08-17 | $35.75 | $43.01 | 63,100 | — | — |
| 2000-08-16 | $35.94 | $43.23 | 52,600 | — | — |
| 2000-08-15 | $35.69 | $42.93 | 90,100 | — | — |
| 2000-08-14 | $36.50 | $43.91 | 196,400 | — | — |
| 2000-08-11 | $35.81 | $43.08 | 311,800 | — | — |
| 2000-08-10 | $35.00 | $42.10 | 433,400 | — | — |
| 2000-08-09 | $35.50 | $42.70 | 256,200 | — | — |
| 2000-08-08 | $35.50 | $42.70 | 261,500 | — | — |
| 2000-08-07 | $35.75 | $43.01 | 404,200 | — | — |
| 2000-08-04 | $36.00 | $43.31 | 235,400 | — | — |
| 2000-08-03 | $36.00 | $43.31 | 57,000 | — | — |
| 2000-08-02 | $36.19 | $43.53 | 81,300 | — | — |
| 2000-08-01 | $35.75 | $43.01 | 65,400 | — | — |
| 2000-07-31 | $36.25 | $43.61 | 99,000 | — | — |
| 2000-07-28 | $36.00 | $43.31 | 94,600 | — | — |
| 2000-07-27 | $36.25 | $43.61 | 88,600 | — | — |
| 2000-07-26 | $36.38 | $43.76 | 56,100 | — | — |
| 2000-07-25 | $35.88 | $43.16 | 132,900 | — | — |
| 2000-07-24 | $35.44 | $42.63 | 78,800 | — | — |
| 2000-07-21 | $36.69 | $44.13 | 65,400 | — | — |
| 2000-07-20 | $37.25 | $44.81 | 93,600 | — | — |
| 2000-07-19 | $36.75 | $44.21 | 119,400 | — | — |
| 2000-07-18 | $37.38 | $44.96 | 110,200 | — | — |
| 2000-07-17 | $38.19 | $45.94 | 163,800 | — | — |
| 2000-07-14 | $38.44 | $46.24 | 149,000 | — | — |
| 2000-07-13 | $38.50 | $46.31 | 223,000 | — | — |
| 2000-07-12 | $39.50 | $47.52 | 226,400 | — | — |
| 2000-07-11 | $37.94 | $45.64 | 98,200 | — | — |
| 2000-07-10 | $37.75 | $45.41 | 131,100 | — | — |
| 2000-07-07 | $36.94 | $44.43 | 79,900 | — | — |
| 2000-07-06 | $36.44 | $43.83 | 116,900 | — | — |
| 2000-07-05 | $37.31 | $44.88 | 105,800 | — | — |
| 2000-07-03 | $37.69 | $45.34 | 160,700 | — | — |
| 2000-06-30 | $35.75 | $43.01 | 508,300 | — | — |
| 2000-06-29 | $38.63 | $46.46 | 188,700 | — | — |
| 2000-06-28 | $38.44 | $46.24 | 251,400 | — | — |
| 2000-06-27 | $38.06 | $45.79 | 133,400 | — | — |
| 2000-06-26 | $38.44 | $46.24 | 115,700 | — | — |
| 2000-06-23 | $37.06 | $44.58 | 89,100 | — | — |
| 2000-06-22 | $37.00 | $44.51 | 130,300 | — | — |
| 2000-06-21 | $37.31 | $44.88 | 140,900 | — | — |
| 2000-06-20 | $37.13 | $44.66 | 98,100 | — | — |
| 2000-06-19 | $36.63 | $44.06 | 65,500 | — | — |
| 2000-06-16 | $36.69 | $44.13 | 110,700 | — | — |
| 2000-06-15 | $36.94 | $44.43 | 135,200 | — | — |
| 2000-06-14 | $37.50 | $45.11 | 112,300 | — | — |
| 2000-06-13 | $37.13 | $44.66 | 87,100 | — | — |
| 2000-06-12 | $35.69 | $42.93 | 77,600 | — | — |
| 2000-06-09 | $36.25 | $43.61 | 46,600 | — | — |
| 2000-06-08 | $35.63 | $42.85 | 103,700 | — | — |
| 2000-06-07 | $36.38 | $43.76 | 85,300 | — | — |
| 2000-06-06 | $36.63 | $44.06 | 61,400 | — | — |
| 2000-06-05 | $36.75 | $44.21 | 68,500 | — | — |
| 2000-06-02 | $36.63 | $44.06 | 94,600 | — | — |
| 2000-06-01 | $36.56 | $43.98 | 116,200 | — | — |
| 2000-05-31 | $35.44 | $42.63 | 64,400 | — | — |
| 2000-05-30 | $36.00 | $43.31 | 121,400 | — | — |
| 2000-05-26 | $34.81 | $41.88 | 75,300 | — | — |
| 2000-05-25 | $35.06 | $42.18 | 104,700 | — | — |
| 2000-05-24 | $33.69 | $40.52 | 109,500 | — | — |
| 2000-05-23 | $33.81 | $40.67 | 75,400 | — | — |
| 2000-05-22 | $34.31 | $41.10 | 100,500 | — | — |
| 2000-05-19 | $33.63 | $40.27 | 79,900 | — | — |
| 2000-05-18 | $34.19 | $40.95 | 147,900 | — | — |
| 2000-05-17 | $33.69 | $40.35 | 88,200 | — | — |
| 2000-05-16 | $34.25 | $41.02 | 88,700 | — | — |
| 2000-05-15 | $33.75 | $40.42 | 50,100 | — | — |
| 2000-05-12 | $34.44 | $41.25 | 61,200 | — | — |
| 2000-05-11 | $34.38 | $41.17 | 142,800 | — | — |
| 2000-05-10 | $33.88 | $40.57 | 133,900 | — | — |
| 2000-05-09 | $34.31 | $41.10 | 73,100 | — | — |
| 2000-05-08 | $34.81 | $41.69 | 42,300 | — | — |
| 2000-05-05 | $35.63 | $42.67 | 42,500 | — | — |
| 2000-05-04 | $35.13 | $42.07 | 103,300 | — | — |
| 2000-05-03 | $33.69 | $40.35 | 103,700 | — | — |
| 2000-05-02 | $35.00 | $41.92 | 102,200 | — | — |
| 2000-05-01 | $35.00 | $41.92 | 274,600 | — | — |
| 2000-04-28 | $34.56 | $41.39 | 98,700 | — | — |
| 2000-04-27 | $33.94 | $40.65 | 55,900 | — | — |
| 2000-04-26 | $33.81 | $40.50 | 88,500 | — | — |
| 2000-04-25 | $34.25 | $41.02 | 104,000 | — | — |
| 2000-04-24 | $33.63 | $40.27 | 88,600 | — | — |
| 2000-04-20 | $33.50 | $40.12 | 129,100 | — | — |
| 2000-04-19 | $34.38 | $41.17 | 79,600 | — | — |
| 2000-04-18 | $35.06 | $41.99 | 84,900 | — | — |
| 2000-04-17 | $34.94 | $41.84 | 117,300 | — | — |
| 2000-04-14 | $34.25 | $41.02 | 119,000 | — | — |
| 2000-04-13 | $36.06 | $43.19 | 173,800 | — | — |
| 2000-04-12 | $34.56 | $41.39 | 73,100 | — | — |
| 2000-04-11 | $34.56 | $41.39 | 50,800 | — | — |
| 2000-04-10 | $34.75 | $41.62 | 93,900 | — | — |
| 2000-04-07 | $34.56 | $41.39 | 50,600 | — | — |
| 2000-04-06 | $34.94 | $41.84 | 75,000 | — | — |
| 2000-04-05 | $34.19 | $40.95 | 114,700 | — | — |
| 2000-04-04 | $33.69 | $40.35 | 166,800 | — | — |
| 2000-04-03 | $33.81 | $40.50 | 200,400 | — | — |
| 2000-03-31 | $35.38 | $42.37 | 397,900 | — | — |
| 2000-03-30 | $31.44 | $37.65 | 198,000 | — | — |
| 2000-03-29 | $29.44 | $35.26 | 75,000 | — | — |
| 2000-03-28 | $29.69 | $35.56 | 154,000 | — | — |
| 2000-03-27 | $29.44 | $35.26 | 197,100 | — | — |
| 2000-03-24 | $30.19 | $36.16 | 173,000 | — | — |
| 2000-03-23 | $30.94 | $37.05 | 126,000 | — | — |
| 2000-03-22 | $30.00 | $35.93 | 136,900 | — | — |
| 2000-03-21 | $29.69 | $35.56 | 86,300 | — | — |
| 2000-03-20 | $30.13 | $36.08 | 126,000 | — | — |
| 2000-03-17 | $29.81 | $35.71 | 142,700 | — | — |
| 2000-03-16 | $29.38 | $35.18 | 326,100 | — | — |
| 2000-03-15 | $27.75 | $33.24 | 183,300 | — | — |
| 2000-03-14 | $27.88 | $33.39 | 105,700 | — | — |
| 2000-03-13 | $28.63 | $34.28 | 224,100 | — | — |
| 2000-03-10 | $28.75 | $34.43 | 100,700 | — | — |
| 2000-03-09 | $28.63 | $34.28 | 63,600 | — | — |
| 2000-03-08 | $27.88 | $33.39 | 65,600 | — | — |
| 2000-03-07 | $27.56 | $33.01 | 137,400 | — | — |
| 2000-03-06 | $27.88 | $33.39 | 147,500 | — | — |
| 2000-03-03 | $28.44 | $34.06 | 126,600 | — | — |
| 2000-03-02 | $28.75 | $34.43 | 110,100 | — | — |
| 2000-03-01 | $29.44 | $35.26 | 223,500 | — | — |
| 2000-02-29 | $28.25 | $33.83 | 188,200 | — | — |
| 2000-02-28 | $27.13 | $32.49 | 119,000 | — | — |
| 2000-02-25 | $27.19 | $32.56 | 107,800 | — | — |
| 2000-02-24 | $26.94 | $32.26 | 135,400 | — | — |
| 2000-02-23 | $27.75 | $33.24 | 235,300 | — | — |
| 2000-02-22 | $28.25 | $33.68 | 155,900 | — | — |
| 2000-02-18 | $28.50 | $33.98 | 216,900 | — | — |
| 2000-02-17 | $28.56 | $34.05 | 131,800 | — | — |
| 2000-02-16 | $28.81 | $34.35 | 123,900 | — | — |
| 2000-02-15 | $28.63 | $34.13 | 80,200 | — | — |
| 2000-02-14 | $29.50 | $35.17 | 159,400 | — | — |
| 2000-02-11 | $28.63 | $34.13 | 97,700 | — | — |
| 2000-02-10 | $29.56 | $35.24 | 141,000 | — | — |
| 2000-02-09 | $29.38 | $35.02 | 90,200 | — | — |
| 2000-02-08 | $29.38 | $35.02 | 95,200 | — | — |
| 2000-02-07 | $29.56 | $35.24 | 162,200 | — | — |
| 2000-02-04 | $30.00 | $35.77 | 82,900 | — | — |
| 2000-02-03 | $30.63 | $36.51 | 175,100 | — | — |
| 2000-02-02 | $30.13 | $35.91 | 504,700 | — | — |
| 2000-02-01 | $31.19 | $37.18 | 177,400 | — | — |
| 2000-01-31 | $31.75 | $37.85 | 80,700 | — | — |
| 2000-01-28 | $32.00 | $38.15 | 189,100 | — | — |
| 2000-01-27 | $32.13 | $38.30 | 179,500 | — | — |
| 2000-01-26 | $32.19 | $38.37 | 98,000 | — | — |
| 2000-01-25 | $32.94 | $39.27 | 110,900 | — | — |
| 2000-01-24 | $32.31 | $38.52 | 179,500 | — | — |
| 2000-01-21 | $33.50 | $39.94 | 123,100 | — | — |
| 2000-01-20 | $34.63 | $41.28 | 106,700 | — | — |
| 2000-01-19 | $35.50 | $42.32 | 74,900 | — | — |
| 2000-01-18 | $35.81 | $42.69 | 112,900 | — | — |
| 2000-01-14 | $35.25 | $42.02 | 167,800 | — | — |
| 2000-01-13 | $35.06 | $41.80 | 191,500 | — | — |
| 2000-01-12 | $34.00 | $40.53 | 160,600 | — | — |
| 2000-01-11 | $33.88 | $40.38 | 171,500 | — | — |
| 2000-01-10 | $34.38 | $40.98 | 237,600 | — | — |
| 2000-01-07 | $33.44 | $39.86 | 161,100 | — | — |
| 2000-01-06 | $32.44 | $38.67 | 240,400 | — | — |
| 2000-01-05 | $32.44 | $38.67 | 167,400 | — | — |
| 2000-01-04 | $30.56 | $36.44 | 138,700 | — | — |
| 2000-01-03 | $31.25 | $37.26 | 172,200 | — | — |