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 | $62.95 | $67.19 | 23,500 | — | — |
| 2000-12-28 | $63.50 | $67.78 | 29,600 | — | — |
| 2000-12-27 | $64.60 | $68.95 | 20,200 | — | — |
| 2000-12-26 | $64.75 | $69.11 | 15,500 | — | — |
| 2000-12-22 | $65.50 | $69.91 | 16,500 | — | — |
| 2000-12-21 | $66.90 | $71.41 | 22,300 | — | — |
| 2000-12-20 | $67.01 | $71.53 | 21,000 | — | — |
| 2000-12-19 | $68.90 | $73.54 | 21,200 | — | — |
| 2000-12-18 | $69.80 | $74.50 | 29,700 | — | — |
| 2000-12-15 | $69.94 | $74.65 | 43,400 | — | — |
| 2000-12-14 | $70.35 | $75.09 | 72,100 | — | — |
| 2000-12-13 | $69.94 | $74.65 | 14,800 | — | — |
| 2000-12-12 | $69.80 | $74.50 | 41,800 | — | — |
| 2000-12-11 | $69.65 | $74.34 | 36,800 | — | — |
| 2000-12-08 | $67.71 | $72.27 | 26,500 | — | — |
| 2000-12-07 | $68.65 | $73.28 | 42,200 | — | — |
| 2000-12-06 | $69.10 | $73.76 | 34,400 | — | — |
| 2000-12-05 | $70.16 | $74.89 | 31,100 | — | — |
| 2000-12-04 | $70.74 | $75.51 | 23,800 | — | — |
| 2000-12-01 | $71.80 | $76.64 | 12,200 | — | — |
| 2000-11-30 | $71.25 | $76.05 | 37,700 | — | — |
| 2000-11-29 | $69.65 | $74.34 | 20,000 | — | — |
| 2000-11-28 | $70.50 | $75.25 | 9,800 | — | — |
| 2000-11-27 | $70.70 | $75.46 | 21,500 | — | — |
| 2000-11-24 | $72.05 | $76.91 | 36,400 | — | — |
| 2000-11-22 | $72.27 | $77.14 | 28,900 | — | — |
| 2000-11-21 | $73.00 | $77.92 | 35,900 | — | — |
| 2000-11-20 | $73.70 | $78.67 | 33,200 | — | — |
| 2000-11-17 | $75.03 | $80.09 | 25,700 | — | — |
| 2000-11-16 | $75.63 | $80.73 | 46,600 | — | — |
| 2000-11-15 | $78.80 | $84.11 | 25,900 | — | — |
| 2000-11-14 | $81.42 | $86.91 | 20,400 | — | — |
| 2000-11-13 | $81.28 | $86.76 | 25,200 | — | — |
| 2000-11-10 | $82.60 | $88.17 | 13,500 | — | — |
| 2000-11-09 | $83.20 | $88.81 | 22,400 | — | — |
| 2000-11-08 | $83.16 | $88.76 | 11,200 | — | — |
| 2000-11-07 | $82.39 | $87.94 | 20,700 | — | — |
| 2000-11-06 | $81.15 | $86.62 | 12,600 | — | — |
| 2000-11-03 | $80.55 | $85.98 | 27,700 | — | — |
| 2000-11-02 | $80.25 | $85.66 | 11,100 | — | — |
| 2000-11-01 | $80.14 | $85.54 | 3,500 | — | — |
| 2000-10-31 | $80.13 | $85.53 | 8,500 | — | — |
| 2000-10-30 | $80.85 | $86.30 | 8,600 | — | — |
| 2000-10-27 | $80.40 | $85.82 | 7,600 | — | — |
| 2000-10-26 | $79.52 | $84.88 | 14,600 | — | — |
| 2000-10-25 | $79.80 | $85.18 | 17,200 | — | — |
| 2000-10-24 | $80.31 | $85.72 | 13,400 | — | — |
| 2000-10-23 | $79.83 | $85.21 | 11,500 | — | — |
| 2000-10-20 | $79.50 | $84.86 | 23,500 | — | — |
| 2000-10-19 | $79.75 | $85.12 | 13,700 | — | — |
| 2000-10-18 | $79.00 | $84.32 | 37,200 | — | — |
| 2000-10-17 | $78.75 | $84.06 | 21,100 | — | — |
| 2000-10-16 | $79.69 | $85.06 | 8,300 | — | — |
| 2000-10-13 | $80.70 | $86.14 | 11,200 | — | — |
| 2000-10-12 | $80.95 | $86.41 | 29,000 | — | — |
| 2000-10-11 | $80.51 | $85.94 | 23,000 | — | — |
| 2000-10-10 | $80.13 | $85.53 | 18,000 | — | — |
| 2000-10-09 | $80.75 | $86.19 | 5,100 | — | — |
| 2000-10-06 | $81.10 | $86.57 | 54,300 | — | — |
| 2000-10-05 | $80.20 | $85.60 | 7,700 | — | — |
| 2000-10-04 | $80.26 | $85.67 | 19,700 | — | — |
| 2000-10-03 | $80.20 | $85.60 | 15,100 | — | — |
| 2000-10-02 | $80.11 | $85.51 | 17,900 | — | — |
| 2000-09-29 | $78.50 | $83.79 | 12,600 | — | — |
| 2000-09-28 | $77.75 | $82.99 | 37,600 | — | — |
| 2000-09-27 | $76.94 | $82.12 | 27,100 | — | — |
| 2000-09-26 | $76.95 | $82.14 | 19,100 | — | — |
| 2000-09-25 | $76.73 | $81.72 | 27,300 | — | — |
| 2000-09-22 | $76.94 | $81.94 | 62,700 | — | — |
| 2000-09-21 | $78.25 | $83.34 | 17,400 | — | — |
| 2000-09-20 | $78.94 | $84.07 | 12,600 | — | — |
| 2000-09-19 | $78.88 | $84.01 | 13,400 | — | — |
| 2000-09-18 | $78.88 | $84.01 | 12,800 | — | — |
| 2000-09-15 | $79.13 | $84.27 | 16,400 | — | — |
| 2000-09-14 | $79.44 | $84.61 | 21,100 | — | — |
| 2000-09-13 | $80.56 | $85.80 | 20,200 | — | — |
| 2000-09-12 | $80.19 | $85.40 | 33,800 | — | — |
| 2000-09-11 | $81.88 | $87.20 | 63,900 | — | — |
| 2000-09-08 | $83.25 | $88.67 | 21,600 | — | — |
| 2000-09-07 | $84.63 | $90.13 | 11,900 | — | — |
| 2000-09-06 | $84.13 | $89.60 | 16,100 | — | — |
| 2000-09-05 | $85.00 | $90.53 | 8,700 | — | — |
| 2000-09-01 | $87.25 | $92.93 | 4,900 | — | — |
| 2000-08-31 | $87.25 | $92.93 | 23,000 | — | — |
| 2000-08-30 | $87.00 | $92.66 | 76,100 | — | — |
| 2000-08-29 | $90.00 | $95.85 | 87,200 | — | — |
| 2000-08-28 | $87.69 | $93.39 | 16,500 | — | — |
| 2000-08-25 | $86.44 | $92.06 | 23,000 | — | — |
| 2000-08-24 | $85.00 | $90.53 | 20,700 | — | — |
| 2000-08-23 | $83.94 | $89.40 | 21,800 | — | — |
| 2000-08-22 | $83.06 | $88.47 | 35,900 | — | — |
| 2000-08-21 | $82.31 | $87.67 | 48,000 | — | — |
| 2000-08-18 | $84.38 | $89.86 | 6,100 | — | — |
| 2000-08-17 | $83.63 | $89.07 | 20,500 | — | — |
| 2000-08-16 | $84.75 | $90.26 | 6,500 | — | — |
| 2000-08-15 | $86.25 | $91.86 | 12,600 | — | — |
| 2000-08-14 | $86.25 | $91.86 | 4,100 | — | — |
| 2000-08-11 | $86.88 | $92.53 | 8,900 | — | — |
| 2000-08-10 | $85.31 | $90.86 | 4,000 | — | — |
| 2000-08-09 | $85.75 | $91.33 | 6,000 | — | — |
| 2000-08-08 | $85.75 | $91.33 | 8,100 | — | — |
| 2000-08-07 | $87.00 | $92.66 | 123,400 | — | — |
| 2000-08-04 | $86.94 | $92.59 | 8,000 | — | — |
| 2000-08-03 | $87.00 | $92.66 | 2,900 | — | — |
| 2000-08-02 | $87.13 | $92.79 | 12,700 | — | — |
| 2000-08-01 | $85.69 | $91.26 | 14,600 | — | — |
| 2000-07-31 | $84.63 | $90.13 | 24,200 | — | — |
| 2000-07-28 | $82.81 | $88.20 | 7,000 | — | — |
| 2000-07-27 | $83.25 | $88.67 | 16,400 | — | — |
| 2000-07-26 | $84.81 | $90.33 | 11,800 | — | — |
| 2000-07-25 | $85.00 | $90.53 | 34,000 | — | — |
| 2000-07-24 | $82.81 | $88.20 | 6,100 | — | — |
| 2000-07-21 | $83.19 | $88.60 | 8,000 | — | — |
| 2000-07-20 | $83.44 | $88.87 | 44,400 | — | — |
| 2000-07-19 | $84.00 | $89.46 | 19,700 | — | — |
| 2000-07-18 | $85.50 | $91.06 | 43,600 | — | — |
| 2000-07-17 | $88.88 | $94.66 | 17,500 | — | — |
| 2000-07-14 | $90.88 | $96.79 | 3,100 | — | — |
| 2000-07-13 | $91.13 | $97.05 | 25,300 | — | — |
| 2000-07-12 | $93.38 | $99.45 | 32,000 | — | — |
| 2000-07-11 | $93.75 | $99.85 | 28,300 | — | — |
| 2000-07-10 | $93.00 | $99.05 | 8,100 | — | — |
| 2000-07-07 | $89.13 | $94.92 | 1,700 | — | — |
| 2000-07-06 | $88.56 | $94.32 | 4,000 | — | — |
| 2000-07-05 | $88.19 | $93.92 | 5,900 | — | — |
| 2000-07-03 | $89.50 | $95.32 | 12,700 | — | — |
| 2000-06-30 | $93.19 | $99.25 | 7,100 | — | — |
| 2000-06-29 | $93.50 | $99.58 | 9,500 | — | — |
| 2000-06-28 | $92.00 | $97.98 | 47,100 | — | — |
| 2000-06-27 | $89.19 | $94.99 | 33,300 | — | — |
| 2000-06-26 | $87.88 | $93.59 | 9,000 | — | — |
| 2000-06-23 | $89.00 | $94.79 | 7,100 | — | — |
| 2000-06-22 | $89.75 | $95.59 | 10,600 | — | — |
| 2000-06-21 | $90.00 | $95.85 | 5,200 | — | — |
| 2000-06-20 | $88.75 | $94.52 | 8,700 | — | — |
| 2000-06-19 | $86.31 | $91.93 | 50,000 | — | — |
| 2000-06-16 | $83.88 | $89.33 | 40,100 | — | — |
| 2000-06-15 | $84.81 | $90.33 | 42,400 | — | — |
| 2000-06-14 | $86.25 | $91.86 | 39,200 | — | — |
| 2000-06-13 | $91.25 | $97.19 | 16,000 | — | — |
| 2000-06-12 | $94.31 | $100.45 | 6,700 | — | — |
| 2000-06-09 | $94.19 | $100.31 | 2,400 | — | — |
| 2000-06-08 | $95.13 | $101.31 | 5,400 | — | — |
| 2000-06-07 | $95.88 | $102.11 | 19,800 | — | — |
| 2000-06-06 | $95.50 | $101.71 | 6,700 | — | — |
| 2000-06-05 | $95.75 | $101.98 | 7,500 | — | — |
| 2000-06-02 | $93.38 | $99.45 | 25,900 | — | — |
| 2000-06-01 | $93.00 | $99.05 | 41,900 | — | — |
| 2000-05-31 | $91.38 | $97.32 | 13,400 | — | — |
| 2000-05-30 | $94.31 | $100.45 | 40,900 | — | — |
| 2000-05-26 | $93.81 | $99.92 | 6,500 | — | — |
| 2000-05-25 | $94.00 | $100.12 | 34,900 | — | — |
| 2000-05-24 | $93.75 | $99.85 | 31,500 | — | — |
| 2000-05-23 | $93.50 | $99.58 | 24,300 | — | — |
| 2000-05-22 | $92.25 | $98.25 | 10,700 | — | — |
| 2000-05-19 | $97.44 | $103.78 | 6,800 | — | — |
| 2000-05-18 | $98.00 | $104.38 | 28,700 | — | — |
| 2000-05-17 | $90.88 | $96.79 | 22,900 | — | — |
| 2000-05-16 | $93.13 | $99.18 | 17,500 | — | — |
| 2000-05-15 | $94.88 | $101.05 | 15,300 | — | — |
| 2000-05-12 | $96.75 | $103.04 | 14,900 | — | — |
| 2000-05-11 | $98.38 | $104.77 | 26,200 | — | — |
| 2000-05-10 | $99.50 | $105.97 | 11,600 | — | — |
| 2000-05-09 | $100.38 | $106.90 | 12,700 | — | — |
| 2000-05-08 | $101.50 | $108.10 | 9,000 | — | — |
| 2000-05-05 | $102.06 | $108.70 | 12,900 | — | — |
| 2000-05-04 | $101.88 | $108.50 | 8,900 | — | — |
| 2000-05-03 | $101.25 | $107.84 | 11,800 | — | — |
| 2000-05-02 | $102.50 | $109.17 | 5,100 | — | — |
| 2000-05-01 | $103.50 | $110.23 | 48,300 | — | — |
| 2000-04-28 | $99.94 | $106.44 | 86,200 | — | — |
| 2000-04-27 | $102.94 | $109.63 | 11,500 | — | — |
| 2000-04-26 | $102.38 | $109.03 | 50,400 | — | — |
| 2000-04-25 | $108.13 | $115.16 | 9,400 | — | — |
| 2000-04-24 | $106.06 | $112.96 | 7,100 | — | — |
| 2000-04-20 | $106.25 | $113.16 | 4,800 | — | — |
| 2000-04-19 | $104.25 | $111.03 | 10,600 | — | — |
| 2000-04-18 | $106.00 | $112.90 | 12,100 | — | — |
| 2000-04-17 | $101.88 | $108.50 | 25,500 | — | — |
| 2000-04-14 | $101.81 | $108.44 | 28,000 | — | — |
| 2000-04-13 | $105.00 | $111.83 | 5,600 | — | — |
| 2000-04-12 | $103.38 | $110.10 | 16,100 | — | — |
| 2000-04-11 | $102.25 | $108.90 | 10,800 | — | — |
| 2000-04-10 | $102.00 | $108.64 | 24,000 | — | — |
| 2000-04-07 | $98.00 | $104.38 | 17,000 | — | — |
| 2000-04-06 | $98.25 | $104.64 | 33,600 | — | — |
| 2000-04-05 | $103.50 | $110.23 | 34,500 | — | — |
| 2000-04-04 | $104.13 | $110.90 | 27,500 | — | — |
| 2000-04-03 | $104.75 | $111.56 | 25,300 | — | — |
| 2000-03-31 | $104.00 | $110.77 | 21,300 | — | — |
| 2000-03-30 | $99.38 | $105.84 | 15,400 | — | — |
| 2000-03-29 | $101.56 | $108.17 | 22,100 | — | — |
| 2000-03-28 | $99.19 | $105.64 | 25,300 | — | — |
| 2000-03-27 | $97.88 | $104.02 | 31,700 | — | — |
| 2000-03-24 | $93.56 | $99.44 | 41,900 | — | — |
| 2000-03-23 | $91.88 | $97.64 | 21,600 | — | — |
| 2000-03-22 | $90.25 | $95.92 | 24,600 | — | — |
| 2000-03-21 | $93.13 | $98.97 | 47,300 | — | — |
| 2000-03-20 | $90.75 | $96.45 | 17,700 | — | — |
| 2000-03-17 | $91.94 | $97.71 | 10,400 | — | — |
| 2000-03-16 | $92.50 | $98.31 | 80,200 | — | — |
| 2000-03-15 | $88.75 | $94.32 | 15,200 | — | — |
| 2000-03-14 | $89.06 | $94.65 | 17,700 | — | — |
| 2000-03-13 | $88.63 | $94.19 | 16,600 | — | — |
| 2000-03-10 | $89.69 | $95.32 | 18,100 | — | — |
| 2000-03-09 | $86.50 | $91.93 | 14,900 | — | — |
| 2000-03-08 | $85.00 | $90.34 | 39,600 | — | — |
| 2000-03-07 | $83.50 | $88.74 | 17,500 | — | — |
| 2000-03-06 | $80.63 | $85.69 | 13,200 | — | — |
| 2000-03-03 | $81.94 | $87.08 | 19,100 | — | — |
| 2000-03-02 | $81.38 | $86.48 | 17,000 | — | — |
| 2000-03-01 | $82.06 | $87.22 | 25,800 | — | — |
| 2000-02-29 | $81.31 | $86.42 | 17,400 | — | — |
| 2000-02-28 | $83.13 | $88.34 | 17,600 | — | — |
| 2000-02-25 | $82.25 | $87.41 | 11,200 | — | — |
| 2000-02-24 | $82.00 | $87.15 | 15,100 | — | — |
| 2000-02-23 | $82.38 | $87.55 | 11,500 | — | — |
| 2000-02-22 | $80.69 | $85.75 | 19,400 | — | — |
| 2000-02-18 | $84.38 | $89.67 | 47,200 | — | — |
| 2000-02-17 | $85.75 | $91.13 | 17,800 | — | — |
| 2000-02-16 | $82.50 | $87.68 | 55,600 | — | — |
| 2000-02-15 | $84.13 | $89.41 | 9,700 | — | — |
| 2000-02-14 | $86.31 | $91.73 | 14,400 | — | — |
| 2000-02-11 | $88.31 | $93.86 | 21,200 | — | — |
| 2000-02-10 | $89.88 | $95.52 | 27,500 | — | — |
| 2000-02-09 | $90.63 | $96.32 | 19,300 | — | — |
| 2000-02-08 | $91.00 | $96.71 | 26,500 | — | — |
| 2000-02-07 | $91.88 | $97.64 | 26,700 | — | — |
| 2000-02-04 | $90.00 | $95.65 | 9,100 | — | — |
| 2000-02-03 | $86.38 | $91.80 | 8,300 | — | — |
| 2000-02-02 | $87.00 | $92.46 | 12,700 | — | — |
| 2000-02-01 | $89.25 | $94.85 | 16,500 | — | — |
| 2000-01-31 | $87.25 | $92.73 | 19,600 | — | — |
| 2000-01-28 | $86.00 | $91.40 | 52,300 | — | — |
| 2000-01-27 | $85.63 | $91.00 | 6,700 | — | — |
| 2000-01-26 | $85.75 | $91.13 | 7,900 | — | — |
| 2000-01-25 | $83.25 | $88.48 | 14,800 | — | — |
| 2000-01-24 | $86.94 | $92.40 | 50,500 | — | — |
| 2000-01-21 | $85.88 | $91.27 | 12,000 | — | — |
| 2000-01-20 | $83.63 | $88.88 | 14,200 | — | — |
| 2000-01-19 | $80.63 | $85.69 | 55,900 | — | — |
| 2000-01-18 | $84.63 | $89.94 | 17,000 | — | — |
| 2000-01-14 | $87.69 | $93.19 | 6,800 | — | — |
| 2000-01-13 | $85.81 | $91.20 | 13,000 | — | — |
| 2000-01-12 | $85.50 | $90.87 | 27,700 | — | — |
| 2000-01-11 | $87.19 | $92.66 | 39,300 | — | — |
| 2000-01-10 | $89.06 | $94.65 | 20,700 | — | — |
| 2000-01-07 | $86.00 | $91.40 | 59,800 | — | — |
| 2000-01-06 | $84.75 | $90.07 | 54,800 | — | — |
| 2000-01-05 | $93.00 | $98.84 | 21,000 | — | — |
| 2000-01-04 | $92.63 | $98.44 | 18,800 | — | — |
| 2000-01-03 | $97.13 | $103.22 | 21,200 | — | — |