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
- 1995-10-11 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 | $72.50 | $74.32 | 241,800 | — | — |
| 2000-12-28 | $71.63 | $73.42 | 135,900 | — | — |
| 2000-12-27 | $70.13 | $71.88 | 272,300 | — | — |
| 2000-12-26 | $68.44 | $70.15 | 102,600 | — | — |
| 2000-12-22 | $67.75 | $69.45 | 250,900 | — | — |
| 2000-12-21 | $67.25 | $68.94 | 200,000 | — | — |
| 2000-12-20 | $66.31 | $67.97 | 257,400 | — | — |
| 2000-12-19 | $65.25 | $66.89 | 443,300 | — | — |
| 2000-12-18 | $67.75 | $69.45 | 218,500 | — | — |
| 2000-12-15 | $67.69 | $69.38 | 312,800 | — | — |
| 2000-12-14 | $67.25 | $68.94 | 210,500 | — | — |
| 2000-12-13 | $67.94 | $69.64 | 305,200 | — | — |
| 2000-12-12 | $70.00 | $71.75 | 233,500 | — | — |
| 2000-12-11 | $70.56 | $72.33 | 238,300 | — | — |
| 2000-12-08 | $71.25 | $73.04 | 449,200 | — | — |
| 2000-12-07 | $68.88 | $70.60 | 342,400 | — | — |
| 2000-12-06 | $65.63 | $67.27 | 277,400 | — | — |
| 2000-12-05 | $64.75 | $66.37 | 165,400 | — | — |
| 2000-12-04 | $64.50 | $66.12 | 134,600 | — | — |
| 2000-12-01 | $63.75 | $65.35 | 227,000 | — | — |
| 2000-11-30 | $62.06 | $63.62 | 277,400 | — | — |
| 2000-11-29 | $62.50 | $64.07 | 174,200 | — | — |
| 2000-11-28 | $62.25 | $63.81 | 341,200 | — | — |
| 2000-11-27 | $61.81 | $63.36 | 235,200 | — | — |
| 2000-11-24 | $61.38 | $62.91 | 57,400 | — | — |
| 2000-11-22 | $60.69 | $62.21 | 447,100 | — | — |
| 2000-11-21 | $63.44 | $65.03 | 247,000 | — | — |
| 2000-11-20 | $64.06 | $65.67 | 347,600 | — | — |
| 2000-11-17 | $64.38 | $65.99 | 427,300 | — | — |
| 2000-11-16 | $64.44 | $66.05 | 478,600 | — | — |
| 2000-11-15 | $63.81 | $65.41 | 383,300 | — | — |
| 2000-11-14 | $63.06 | $64.64 | 301,300 | — | — |
| 2000-11-13 | $61.56 | $63.11 | 295,800 | — | — |
| 2000-11-10 | $63.69 | $65.28 | 263,400 | — | — |
| 2000-11-09 | $63.19 | $64.77 | 249,600 | — | — |
| 2000-11-08 | $63.00 | $64.58 | 377,200 | — | — |
| 2000-11-07 | $62.94 | $64.51 | 146,000 | — | — |
| 2000-11-06 | $62.38 | $63.94 | 119,800 | — | — |
| 2000-11-03 | $61.81 | $63.36 | 236,000 | — | — |
| 2000-11-02 | $63.06 | $64.64 | 311,400 | — | — |
| 2000-11-01 | $63.00 | $64.58 | 416,600 | — | — |
| 2000-10-31 | $63.06 | $64.64 | 229,200 | — | — |
| 2000-10-30 | $63.38 | $64.96 | 263,200 | — | — |
| 2000-10-27 | $61.81 | $63.11 | 549,100 | — | — |
| 2000-10-26 | $62.88 | $64.19 | 339,000 | — | — |
| 2000-10-25 | $64.81 | $66.17 | 291,000 | — | — |
| 2000-10-24 | $64.38 | $65.72 | 273,500 | — | — |
| 2000-10-23 | $60.81 | $62.08 | 107,900 | — | — |
| 2000-10-20 | $61.94 | $63.23 | 83,500 | — | — |
| 2000-10-19 | $61.25 | $62.53 | 248,200 | — | — |
| 2000-10-18 | $58.13 | $59.34 | 604,600 | — | — |
| 2000-10-17 | $60.31 | $61.57 | 119,400 | — | — |
| 2000-10-16 | $60.56 | $61.83 | 109,500 | — | — |
| 2000-10-13 | $61.06 | $62.34 | 339,600 | — | — |
| 2000-10-12 | $59.69 | $60.94 | 278,200 | — | — |
| 2000-10-11 | $62.19 | $63.49 | 108,300 | — | — |
| 2000-10-10 | $61.69 | $62.98 | 138,200 | — | — |
| 2000-10-09 | $62.63 | $63.94 | 113,600 | — | — |
| 2000-10-06 | $63.50 | $64.83 | 94,700 | — | — |
| 2000-10-05 | $64.63 | $65.98 | 189,300 | — | — |
| 2000-10-04 | $65.38 | $66.74 | 166,700 | — | — |
| 2000-10-03 | $66.00 | $67.38 | 193,200 | — | — |
| 2000-10-02 | $65.44 | $66.81 | 193,000 | — | — |
| 2000-09-29 | $63.94 | $65.28 | 241,800 | — | — |
| 2000-09-28 | $65.44 | $66.81 | 294,200 | — | — |
| 2000-09-27 | $63.25 | $64.57 | 203,800 | — | — |
| 2000-09-26 | $61.81 | $63.11 | 102,000 | — | — |
| 2000-09-25 | $61.44 | $62.72 | 103,500 | — | — |
| 2000-09-22 | $61.88 | $63.17 | 143,300 | — | — |
| 2000-09-21 | $60.50 | $61.77 | 71,500 | — | — |
| 2000-09-20 | $61.00 | $62.28 | 57,400 | — | — |
| 2000-09-19 | $62.38 | $63.68 | 76,000 | — | — |
| 2000-09-18 | $60.94 | $62.21 | 233,300 | — | — |
| 2000-09-15 | $62.44 | $63.74 | 223,100 | — | — |
| 2000-09-14 | $62.94 | $64.25 | 132,500 | — | — |
| 2000-09-13 | $61.88 | $63.17 | 151,300 | — | — |
| 2000-09-12 | $61.94 | $63.23 | 86,800 | — | — |
| 2000-09-11 | $62.19 | $63.49 | 166,800 | — | — |
| 2000-09-08 | $61.88 | $63.17 | 128,400 | — | — |
| 2000-09-07 | $61.00 | $62.28 | 189,100 | — | — |
| 2000-09-06 | $62.88 | $64.19 | 266,400 | — | — |
| 2000-09-05 | $60.38 | $61.64 | 98,800 | — | — |
| 2000-09-01 | $60.38 | $61.64 | 165,600 | — | — |
| 2000-08-31 | $60.88 | $62.15 | 210,800 | — | — |
| 2000-08-30 | $63.13 | $64.45 | 258,700 | — | — |
| 2000-08-29 | $60.50 | $61.77 | 114,500 | — | — |
| 2000-08-28 | $60.06 | $61.32 | 129,800 | — | — |
| 2000-08-25 | $58.38 | $59.60 | 67,100 | — | — |
| 2000-08-24 | $58.88 | $60.11 | 78,600 | — | — |
| 2000-08-23 | $58.13 | $59.34 | 72,500 | — | — |
| 2000-08-22 | $59.00 | $60.23 | 61,800 | — | — |
| 2000-08-21 | $59.81 | $61.06 | 113,900 | — | — |
| 2000-08-18 | $58.69 | $59.92 | 78,300 | — | — |
| 2000-08-17 | $59.63 | $60.87 | 210,500 | — | — |
| 2000-08-16 | $59.75 | $61.00 | 217,700 | — | — |
| 2000-08-15 | $61.75 | $63.04 | 249,200 | — | — |
| 2000-08-14 | $62.25 | $63.55 | 93,900 | — | — |
| 2000-08-11 | $61.25 | $62.53 | 234,700 | — | — |
| 2000-08-10 | $61.13 | $62.40 | 210,400 | — | — |
| 2000-08-09 | $60.38 | $61.64 | 212,300 | — | — |
| 2000-08-08 | $61.56 | $62.85 | 223,800 | — | — |
| 2000-08-07 | $58.69 | $59.92 | 252,000 | — | — |
| 2000-08-04 | $57.81 | $59.02 | 333,600 | — | — |
| 2000-08-03 | $58.13 | $59.34 | 310,100 | — | — |
| 2000-08-02 | $58.44 | $59.66 | 156,200 | — | — |
| 2000-08-01 | $58.94 | $60.17 | 157,700 | — | — |
| 2000-07-31 | $59.13 | $60.36 | 131,100 | — | — |
| 2000-07-28 | $59.56 | $60.81 | 168,800 | — | — |
| 2000-07-27 | $60.75 | $62.02 | 299,500 | — | — |
| 2000-07-26 | $58.94 | $60.17 | 169,600 | — | — |
| 2000-07-25 | $56.94 | $58.13 | 192,700 | — | — |
| 2000-07-24 | $55.75 | $56.92 | 94,400 | — | — |
| 2000-07-21 | $55.44 | $56.60 | 122,200 | — | — |
| 2000-07-20 | $57.00 | $58.19 | 96,400 | — | — |
| 2000-07-19 | $56.06 | $57.24 | 107,800 | — | — |
| 2000-07-18 | $55.88 | $57.04 | 146,400 | — | — |
| 2000-07-17 | $56.31 | $57.49 | 179,000 | — | — |
| 2000-07-14 | $56.38 | $57.55 | 101,800 | — | — |
| 2000-07-13 | $55.75 | $56.92 | 157,600 | — | — |
| 2000-07-12 | $56.56 | $57.75 | 120,300 | — | — |
| 2000-07-11 | $55.25 | $56.41 | 67,400 | — | — |
| 2000-07-10 | $55.81 | $56.98 | 109,500 | — | — |
| 2000-07-07 | $55.63 | $56.79 | 174,100 | — | — |
| 2000-07-06 | $54.13 | $55.26 | 121,000 | — | — |
| 2000-07-05 | $54.50 | $55.64 | 105,200 | — | — |
| 2000-07-03 | $54.00 | $55.13 | 88,600 | — | — |
| 2000-06-30 | $52.38 | $53.47 | 361,500 | — | — |
| 2000-06-29 | $55.44 | $56.60 | 148,000 | — | — |
| 2000-06-28 | $56.00 | $57.17 | 84,000 | — | — |
| 2000-06-27 | $55.81 | $56.98 | 86,100 | — | — |
| 2000-06-26 | $55.06 | $56.21 | 156,400 | — | — |
| 2000-06-23 | $56.25 | $57.43 | 152,400 | — | — |
| 2000-06-22 | $55.88 | $57.04 | 305,200 | — | — |
| 2000-06-21 | $55.00 | $56.15 | 92,900 | — | — |
| 2000-06-20 | $55.63 | $56.79 | 157,400 | — | — |
| 2000-06-19 | $56.69 | $57.87 | 197,400 | — | — |
| 2000-06-16 | $55.38 | $56.53 | 397,100 | — | — |
| 2000-06-15 | $57.75 | $58.96 | 186,200 | — | — |
| 2000-06-14 | $57.13 | $58.32 | 177,200 | — | — |
| 2000-06-13 | $57.88 | $59.09 | 184,500 | — | — |
| 2000-06-12 | $56.63 | $57.81 | 109,800 | — | — |
| 2000-06-09 | $56.25 | $57.43 | 53,600 | — | — |
| 2000-06-08 | $56.13 | $57.30 | 269,200 | — | — |
| 2000-06-07 | $59.25 | $60.49 | 124,700 | — | — |
| 2000-06-06 | $57.00 | $58.19 | 243,700 | — | — |
| 2000-06-05 | $57.94 | $59.15 | 184,100 | — | — |
| 2000-06-02 | $59.88 | $61.13 | 428,900 | — | — |
| 2000-06-01 | $59.81 | $61.06 | 342,700 | — | — |
| 2000-05-31 | $57.69 | $58.89 | 145,400 | — | — |
| 2000-05-30 | $58.94 | $60.17 | 148,400 | — | — |
| 2000-05-26 | $58.88 | $60.11 | 81,800 | — | — |
| 2000-05-25 | $58.69 | $59.92 | 247,400 | — | — |
| 2000-05-24 | $60.13 | $61.38 | 323,900 | — | — |
| 2000-05-23 | $59.19 | $60.43 | 150,600 | — | — |
| 2000-05-22 | $59.13 | $60.36 | 182,100 | — | — |
| 2000-05-19 | $58.00 | $59.21 | 171,200 | — | — |
| 2000-05-18 | $56.19 | $57.36 | 130,600 | — | — |
| 2000-05-17 | $54.94 | $56.09 | 231,200 | — | — |
| 2000-05-16 | $57.31 | $58.51 | 121,900 | — | — |
| 2000-05-15 | $58.00 | $59.21 | 223,800 | — | — |
| 2000-05-12 | $55.56 | $56.72 | 117,800 | — | — |
| 2000-05-11 | $55.88 | $57.04 | 432,000 | — | — |
| 2000-05-10 | $52.25 | $53.34 | 104,500 | — | — |
| 2000-05-09 | $53.00 | $54.11 | 183,000 | — | — |
| 2000-05-08 | $54.13 | $55.26 | 105,700 | — | — |
| 2000-05-05 | $53.69 | $54.81 | 163,800 | — | — |
| 2000-05-04 | $54.63 | $55.77 | 410,200 | — | — |
| 2000-05-03 | $52.00 | $53.09 | 289,700 | — | — |
| 2000-05-02 | $52.63 | $53.73 | 272,300 | — | — |
| 2000-05-01 | $53.06 | $54.17 | 301,300 | — | — |
| 2000-04-28 | $54.13 | $55.26 | 376,800 | — | — |
| 2000-04-27 | $50.25 | $51.30 | 119,400 | — | — |
| 2000-04-26 | $51.19 | $52.26 | 139,300 | — | — |
| 2000-04-25 | $51.63 | $52.70 | 213,900 | — | — |
| 2000-04-24 | $49.75 | $50.79 | 144,100 | — | — |
| 2000-04-20 | $48.38 | $49.39 | 173,500 | — | — |
| 2000-04-19 | $46.69 | $47.66 | 210,200 | — | — |
| 2000-04-18 | $46.81 | $47.79 | 90,900 | — | — |
| 2000-04-17 | $46.31 | $47.28 | 170,000 | — | — |
| 2000-04-14 | $47.63 | $48.62 | 366,100 | — | — |
| 2000-04-13 | $50.81 | $51.88 | 144,400 | — | — |
| 2000-04-12 | $50.31 | $51.36 | 195,900 | — | — |
| 2000-04-11 | $49.56 | $50.60 | 171,300 | — | — |
| 2000-04-10 | $49.19 | $50.22 | 166,200 | — | — |
| 2000-04-07 | $49.75 | $50.79 | 98,400 | — | — |
| 2000-04-06 | $49.56 | $50.60 | 203,900 | — | — |
| 2000-04-05 | $49.81 | $50.85 | 138,700 | — | — |
| 2000-04-04 | $50.63 | $51.68 | 214,600 | — | — |
| 2000-04-03 | $51.00 | $52.07 | 136,500 | — | — |
| 2000-03-31 | $51.00 | $52.07 | 369,400 | — | — |
| 2000-03-30 | $48.94 | $49.96 | 347,700 | — | — |
| 2000-03-29 | $47.81 | $48.81 | 99,100 | — | — |
| 2000-03-28 | $48.13 | $49.13 | 116,700 | — | — |
| 2000-03-27 | $47.31 | $48.30 | 160,900 | — | — |
| 2000-03-24 | $48.75 | $49.77 | 133,500 | — | — |
| 2000-03-23 | $47.63 | $48.62 | 189,100 | — | — |
| 2000-03-22 | $46.50 | $47.47 | 351,200 | — | — |
| 2000-03-21 | $47.50 | $48.49 | 487,000 | — | — |
| 2000-03-20 | $46.75 | $47.73 | 257,300 | — | — |
| 2000-03-17 | $45.00 | $45.94 | 232,300 | — | — |
| 2000-03-16 | $46.75 | $47.73 | 309,900 | — | — |
| 2000-03-15 | $41.06 | $41.92 | 246,000 | — | — |
| 2000-03-14 | $39.06 | $39.88 | 220,200 | — | — |
| 2000-03-13 | $37.94 | $38.73 | 249,400 | — | — |
| 2000-03-10 | $36.25 | $37.01 | 165,900 | — | — |
| 2000-03-09 | $35.31 | $36.05 | 320,900 | — | — |
| 2000-03-08 | $35.69 | $36.43 | 262,300 | — | — |
| 2000-03-07 | $36.81 | $37.58 | 206,600 | — | — |
| 2000-03-06 | $38.19 | $38.99 | 193,600 | — | — |
| 2000-03-03 | $39.88 | $40.71 | 594,800 | — | — |
| 2000-03-02 | $39.19 | $40.01 | 448,300 | — | — |
| 2000-03-01 | $41.06 | $41.92 | 229,700 | — | — |
| 2000-02-29 | $41.75 | $42.62 | 156,900 | — | — |
| 2000-02-28 | $42.13 | $43.01 | 149,500 | — | — |
| 2000-02-25 | $42.44 | $43.33 | 83,400 | — | — |
| 2000-02-24 | $42.81 | $43.71 | 232,100 | — | — |
| 2000-02-23 | $44.13 | $45.05 | 124,100 | — | — |
| 2000-02-22 | $44.50 | $45.43 | 118,000 | — | — |
| 2000-02-18 | $44.56 | $45.49 | 70,800 | — | — |
| 2000-02-17 | $45.31 | $46.26 | 83,900 | — | — |
| 2000-02-16 | $45.38 | $46.32 | 58,400 | — | — |
| 2000-02-15 | $45.06 | $46.01 | 276,500 | — | — |
| 2000-02-14 | $44.75 | $45.69 | 179,600 | — | — |
| 2000-02-11 | $44.63 | $45.56 | 89,700 | — | — |
| 2000-02-10 | $44.44 | $45.37 | 111,300 | — | — |
| 2000-02-09 | $46.50 | $47.47 | 131,900 | — | — |
| 2000-02-08 | $47.81 | $48.81 | 150,800 | — | — |
| 2000-02-07 | $48.38 | $49.39 | 237,100 | — | — |
| 2000-02-04 | $48.88 | $49.90 | 485,100 | — | — |
| 2000-02-03 | $47.69 | $48.69 | 137,300 | — | — |
| 2000-02-02 | $46.13 | $47.09 | 115,300 | — | — |
| 2000-02-01 | $46.94 | $47.92 | 102,000 | — | — |
| 2000-01-31 | $46.75 | $47.73 | 132,500 | — | — |
| 2000-01-28 | $46.94 | $47.92 | 217,600 | — | — |
| 2000-01-27 | $47.25 | $48.24 | 135,800 | — | — |
| 2000-01-26 | $46.81 | $47.79 | 242,000 | — | — |
| 2000-01-25 | $46.56 | $47.54 | 107,100 | — | — |
| 2000-01-24 | $48.00 | $49.00 | 245,900 | — | — |
| 2000-01-21 | $46.94 | $47.92 | 111,100 | — | — |
| 2000-01-20 | $47.63 | $48.62 | 147,800 | — | — |
| 2000-01-19 | $50.00 | $51.05 | 112,700 | — | — |
| 2000-01-18 | $51.50 | $52.58 | 146,800 | — | — |
| 2000-01-14 | $52.75 | $53.85 | 143,500 | — | — |
| 2000-01-13 | $52.06 | $53.15 | 54,400 | — | — |
| 2000-01-12 | $50.75 | $51.81 | 69,800 | — | — |
| 2000-01-11 | $50.75 | $51.81 | 94,300 | — | — |
| 2000-01-10 | $51.25 | $52.32 | 247,700 | — | — |
| 2000-01-07 | $51.38 | $52.45 | 512,400 | — | — |
| 2000-01-06 | $51.00 | $52.07 | 243,600 | — | — |
| 2000-01-05 | $50.00 | $51.05 | 299,600 | — | — |
| 2000-01-04 | $52.00 | $53.09 | 146,800 | — | — |
| 2000-01-03 | $53.50 | $54.62 | 229,500 | — | — |