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
- 1983-05-10 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 | $34.56 | $49.17 | 3,200 | — | — |
| 2000-12-28 | $35.25 | $50.15 | 3,700 | — | — |
| 2000-12-27 | $35.06 | $49.89 | 1,500 | — | — |
| 2000-12-26 | $35.19 | $50.06 | 17,700 | — | — |
| 2000-12-22 | $34.63 | $49.26 | 6,200 | — | — |
| 2000-12-21 | $35.13 | $49.97 | 6,300 | — | — |
| 2000-12-20 | $34.75 | $49.44 | 1,000 | — | — |
| 2000-12-19 | $35.94 | $51.13 | 1,300 | — | — |
| 2000-12-18 | $35.38 | $50.33 | 5,900 | — | — |
| 2000-12-15 | $34.06 | $48.46 | 1,200 | — | — |
| 2000-12-14 | $34.25 | $48.73 | 10,200 | — | — |
| 2000-12-13 | $34.56 | $49.17 | 26,200 | — | — |
| 2000-12-12 | $34.94 | $49.71 | 5,000 | — | — |
| 2000-12-11 | $35.25 | $50.15 | 6,000 | — | — |
| 2000-12-08 | $35.56 | $50.60 | 0 | — | — |
| 2000-12-07 | $35.56 | $50.60 | 200 | — | — |
| 2000-12-06 | $35.75 | $50.86 | 2,400 | — | — |
| 2000-12-05 | $36.50 | $51.93 | 1,200 | — | — |
| 2000-12-04 | $36.00 | $51.22 | 1,100 | — | — |
| 2000-12-01 | $37.38 | $53.18 | 2,900 | — | — |
| 2000-11-30 | $36.00 | $51.22 | 6,500 | — | — |
| 2000-11-29 | $35.52 | $50.53 | 7,000 | — | — |
| 2000-11-28 | $36.00 | $51.22 | 200 | — | — |
| 2000-11-27 | $36.00 | $51.22 | 5,700 | — | — |
| 2000-11-24 | $37.00 | $52.64 | 0 | — | — |
| 2000-11-22 | $37.00 | $52.64 | 0 | — | — |
| 2000-11-21 | $37.00 | $52.64 | 4,100 | — | — |
| 2000-11-20 | $35.13 | $49.97 | 2,900 | — | — |
| 2000-11-17 | $34.50 | $49.08 | 22,000 | — | — |
| 2000-11-16 | $35.00 | $49.80 | 22,600 | — | — |
| 2000-11-15 | $35.13 | $49.97 | 18,900 | — | — |
| 2000-11-14 | $34.89 | $49.64 | 200 | — | — |
| 2000-11-13 | $34.88 | $49.62 | 1,900 | — | — |
| 2000-11-10 | $34.56 | $49.17 | 5,000 | — | — |
| 2000-11-09 | $34.81 | $49.53 | 5,000 | — | — |
| 2000-11-08 | $34.38 | $48.91 | 10,400 | — | — |
| 2000-11-07 | $34.69 | $49.35 | 21,200 | — | — |
| 2000-11-06 | $34.19 | $48.64 | 1,000 | — | — |
| 2000-11-03 | $34.19 | $48.64 | 22,700 | — | — |
| 2000-11-02 | $34.53 | $49.13 | 300 | — | — |
| 2000-11-01 | $34.75 | $49.44 | 2,300 | — | — |
| 2000-10-31 | $34.88 | $49.62 | 9,000 | — | — |
| 2000-10-30 | $35.25 | $50.15 | 8,100 | — | — |
| 2000-10-27 | $34.75 | $49.44 | 1,200 | — | — |
| 2000-10-26 | $34.19 | $48.64 | 0 | — | — |
| 2000-10-25 | $34.19 | $48.64 | 1,100 | — | — |
| 2000-10-24 | $34.06 | $48.11 | 1,600 | — | — |
| 2000-10-23 | $34.00 | $48.02 | 1,000 | — | — |
| 2000-10-20 | $33.81 | $47.75 | 7,200 | — | — |
| 2000-10-19 | $34.50 | $48.72 | 700 | — | — |
| 2000-10-18 | $34.00 | $48.02 | 8,100 | — | — |
| 2000-10-17 | $34.13 | $48.20 | 0 | — | — |
| 2000-10-16 | $34.13 | $48.20 | 0 | — | — |
| 2000-10-13 | $34.13 | $48.20 | 0 | — | — |
| 2000-10-12 | $34.13 | $48.20 | 100 | — | — |
| 2000-10-11 | $34.59 | $48.86 | 900 | — | — |
| 2000-10-10 | $34.69 | $48.99 | 7,200 | — | — |
| 2000-10-09 | $34.56 | $48.81 | 11,700 | — | — |
| 2000-10-06 | $34.75 | $49.08 | 2,900 | — | — |
| 2000-10-05 | $34.88 | $49.25 | 3,300 | — | — |
| 2000-10-04 | $34.63 | $48.90 | 12,600 | — | — |
| 2000-10-03 | $34.88 | $49.25 | 2,600 | — | — |
| 2000-10-02 | $34.38 | $48.55 | 24,800 | — | — |
| 2000-09-29 | $35.08 | $49.54 | 5,600 | — | — |
| 2000-09-28 | $35.25 | $49.78 | 100 | — | — |
| 2000-09-27 | $34.31 | $48.46 | 1,300 | — | — |
| 2000-09-26 | $34.38 | $48.55 | 45,000 | — | — |
| 2000-09-25 | $34.63 | $48.90 | 1,500 | — | — |
| 2000-09-22 | $35.50 | $50.14 | 1,400 | — | — |
| 2000-09-21 | $36.00 | $50.84 | 6,600 | — | — |
| 2000-09-20 | $36.00 | $50.84 | 7,800 | — | — |
| 2000-09-19 | $34.75 | $49.08 | 33,600 | — | — |
| 2000-09-18 | $34.88 | $49.25 | 16,000 | — | — |
| 2000-09-15 | $34.81 | $49.17 | 34,800 | — | — |
| 2000-09-14 | $34.88 | $49.25 | 700 | — | — |
| 2000-09-13 | $35.25 | $49.78 | 5,600 | — | — |
| 2000-09-12 | $35.56 | $50.23 | 200 | — | — |
| 2000-09-11 | $35.88 | $50.67 | 300 | — | — |
| 2000-09-08 | $36.31 | $51.28 | 200 | — | — |
| 2000-09-07 | $36.31 | $51.28 | 200 | — | — |
| 2000-09-06 | $35.88 | $50.67 | 800 | — | — |
| 2000-09-05 | $35.88 | $50.67 | 1,000 | — | — |
| 2000-09-01 | $35.88 | $50.67 | 0 | — | — |
| 2000-08-31 | $35.88 | $50.67 | 11,600 | — | — |
| 2000-08-30 | $35.56 | $50.23 | 1,700 | — | — |
| 2000-08-29 | $35.94 | $50.75 | 2,000 | — | — |
| 2000-08-28 | $35.88 | $50.67 | 800 | — | — |
| 2000-08-25 | $35.69 | $50.40 | 300 | — | — |
| 2000-08-24 | $35.88 | $50.67 | 300 | — | — |
| 2000-08-23 | $36.13 | $51.02 | 1,500 | — | — |
| 2000-08-22 | $36.31 | $51.28 | 1,800 | — | — |
| 2000-08-21 | $35.13 | $49.61 | 100 | — | — |
| 2000-08-18 | $35.75 | $50.49 | 5,200 | — | — |
| 2000-08-17 | $36.03 | $50.89 | 11,400 | — | — |
| 2000-08-16 | $36.00 | $50.84 | 100 | — | — |
| 2000-08-15 | $35.94 | $50.75 | 2,600 | — | — |
| 2000-08-14 | $35.31 | $49.87 | 1,100 | — | — |
| 2000-08-11 | $35.88 | $50.67 | 2,400 | — | — |
| 2000-08-10 | $36.00 | $50.84 | 4,000 | — | — |
| 2000-08-09 | $36.38 | $51.37 | 300 | — | — |
| 2000-08-08 | $36.13 | $51.02 | 8,400 | — | — |
| 2000-08-07 | $37.06 | $52.34 | 200 | — | — |
| 2000-08-04 | $36.50 | $51.55 | 100 | — | — |
| 2000-08-03 | $36.69 | $51.81 | 3,000 | — | — |
| 2000-08-02 | $37.06 | $52.34 | 0 | — | — |
| 2000-08-01 | $37.06 | $52.34 | 1,700 | — | — |
| 2000-07-31 | $39.00 | $55.08 | 1,600 | — | — |
| 2000-07-28 | $38.50 | $54.37 | 4,700 | — | — |
| 2000-07-27 | $37.00 | $52.26 | 8,400 | — | — |
| 2000-07-26 | $36.38 | $51.37 | 100 | — | — |
| 2000-07-25 | $36.63 | $51.37 | 3,400 | — | — |
| 2000-07-24 | $36.88 | $51.72 | 500 | — | — |
| 2000-07-21 | $37.06 | $51.99 | 0 | — | — |
| 2000-07-20 | $37.06 | $51.99 | 1,300 | — | — |
| 2000-07-19 | $36.50 | $51.20 | 600 | — | — |
| 2000-07-18 | $37.13 | $52.07 | 47,800 | — | — |
| 2000-07-17 | $37.06 | $51.99 | 14,700 | — | — |
| 2000-07-14 | $35.50 | $49.79 | 2,800 | — | — |
| 2000-07-13 | $37.25 | $52.25 | 9,100 | — | — |
| 2000-07-12 | $37.63 | $52.78 | 1,500 | — | — |
| 2000-07-11 | $36.50 | $51.20 | 200 | — | — |
| 2000-07-10 | $36.13 | $50.67 | 1,300 | — | — |
| 2000-07-07 | $36.75 | $51.55 | 100 | — | — |
| 2000-07-06 | $37.63 | $52.78 | 0 | — | — |
| 2000-07-05 | $37.63 | $52.78 | 3,600 | — | — |
| 2000-07-03 | $38.25 | $53.65 | 1,300 | — | — |
| 2000-06-30 | $38.50 | $54.00 | 18,100 | — | — |
| 2000-06-29 | $37.50 | $52.60 | 0 | — | — |
| 2000-06-28 | $37.50 | $52.60 | 13,800 | — | — |
| 2000-06-27 | $36.00 | $50.50 | 4,100 | — | — |
| 2000-06-26 | $35.38 | $49.62 | 2,000 | — | — |
| 2000-06-23 | $35.13 | $49.27 | 1,200 | — | — |
| 2000-06-22 | $35.00 | $49.09 | 12,000 | — | — |
| 2000-06-21 | $34.13 | $47.87 | 0 | — | — |
| 2000-06-20 | $34.13 | $47.87 | 600 | — | — |
| 2000-06-19 | $34.75 | $48.74 | 2,900 | — | — |
| 2000-06-16 | $35.00 | $49.09 | 4,100 | — | — |
| 2000-06-15 | $34.78 | $48.79 | 100 | — | — |
| 2000-06-14 | $35.06 | $49.18 | 800 | — | — |
| 2000-06-13 | $34.94 | $49.01 | 800 | — | — |
| 2000-06-12 | $34.56 | $48.48 | 0 | — | — |
| 2000-06-09 | $34.56 | $48.48 | 100 | — | — |
| 2000-06-08 | $34.50 | $48.39 | 300 | — | — |
| 2000-06-07 | $34.94 | $49.01 | 29,800 | — | — |
| 2000-06-06 | $35.50 | $49.79 | 0 | — | — |
| 2000-06-05 | $35.50 | $49.79 | 5,600 | — | — |
| 2000-06-02 | $33.50 | $46.99 | 1,500 | — | — |
| 2000-06-01 | $33.50 | $46.99 | 11,600 | — | — |
| 2000-05-31 | $33.00 | $46.29 | 2,700 | — | — |
| 2000-05-30 | $34.73 | $48.72 | 700 | — | — |
| 2000-05-26 | $33.25 | $46.64 | 600 | — | — |
| 2000-05-25 | $33.81 | $47.43 | 6,900 | — | — |
| 2000-05-24 | $33.94 | $47.60 | 72,900 | — | — |
| 2000-05-23 | $35.00 | $49.09 | 900 | — | — |
| 2000-05-22 | $33.50 | $46.99 | 3,200 | — | — |
| 2000-05-19 | $34.25 | $48.04 | 0 | — | — |
| 2000-05-18 | $34.25 | $48.04 | 400 | — | — |
| 2000-05-17 | $35.13 | $49.27 | 5,100 | — | — |
| 2000-05-16 | $35.25 | $49.44 | 400 | — | — |
| 2000-05-15 | $34.88 | $48.92 | 7,800 | — | — |
| 2000-05-12 | $34.63 | $48.57 | 900 | — | — |
| 2000-05-11 | $34.69 | $48.66 | 0 | — | — |
| 2000-05-10 | $34.69 | $48.66 | 100 | — | — |
| 2000-05-09 | $34.88 | $48.92 | 5,700 | — | — |
| 2000-05-08 | $34.63 | $48.57 | 2,000 | — | — |
| 2000-05-05 | $34.50 | $48.39 | 1,500 | — | — |
| 2000-05-04 | $35.13 | $49.27 | 300 | — | — |
| 2000-05-03 | $34.41 | $48.26 | 100 | — | — |
| 2000-05-02 | $35.25 | $49.44 | 5,300 | — | — |
| 2000-05-01 | $35.53 | $49.84 | 100 | — | — |
| 2000-04-28 | $35.00 | $49.09 | 1,200 | — | — |
| 2000-04-27 | $36.00 | $50.50 | 1,100 | — | — |
| 2000-04-26 | $35.69 | $50.06 | 200 | — | — |
| 2000-04-25 | $36.00 | $50.15 | 0 | — | — |
| 2000-04-24 | $36.00 | $50.15 | 200 | — | — |
| 2000-04-20 | $36.00 | $50.15 | 400 | — | — |
| 2000-04-19 | $36.00 | $50.15 | 0 | — | — |
| 2000-04-18 | $36.00 | $50.15 | 1,000 | — | — |
| 2000-04-17 | $35.89 | $49.99 | 0 | — | — |
| 2000-04-14 | $35.89 | $49.99 | 1,100 | — | — |
| 2000-04-13 | $36.00 | $50.15 | 7,600 | — | — |
| 2000-04-12 | $35.75 | $49.80 | 0 | — | — |
| 2000-04-11 | $35.75 | $49.80 | 1,000 | — | — |
| 2000-04-10 | $35.38 | $49.27 | 700 | — | — |
| 2000-04-07 | $35.25 | $49.10 | 600 | — | — |
| 2000-04-06 | $34.75 | $48.40 | 4,900 | — | — |
| 2000-04-05 | $35.50 | $49.45 | 6,300 | — | — |
| 2000-04-04 | $36.00 | $50.15 | 2,700 | — | — |
| 2000-04-03 | $37.00 | $51.54 | 0 | — | — |
| 2000-03-31 | $37.00 | $51.54 | 300 | — | — |
| 2000-03-30 | $37.94 | $52.84 | 500 | — | — |
| 2000-03-29 | $36.75 | $51.19 | 0 | — | — |
| 2000-03-28 | $36.75 | $51.19 | 700 | — | — |
| 2000-03-27 | $36.50 | $50.84 | 200 | — | — |
| 2000-03-24 | $38.00 | $52.93 | 0 | — | — |
| 2000-03-23 | $38.00 | $52.93 | 2,800 | — | — |
| 2000-03-22 | $37.00 | $51.54 | 14,200 | — | — |
| 2000-03-21 | $39.00 | $54.32 | 0 | — | — |
| 2000-03-20 | $39.00 | $54.32 | 200 | — | — |
| 2000-03-17 | $37.00 | $51.54 | 2,000 | — | — |
| 2000-03-16 | $36.00 | $50.15 | 10,200 | — | — |
| 2000-03-15 | $37.63 | $52.41 | 1,100 | — | — |
| 2000-03-14 | $36.06 | $50.23 | 7,800 | — | — |
| 2000-03-13 | $35.75 | $49.80 | 1,500 | — | — |
| 2000-03-10 | $36.06 | $50.23 | 3,500 | — | — |
| 2000-03-09 | $35.44 | $49.36 | 4,200 | — | — |
| 2000-03-08 | $38.75 | $53.98 | 0 | — | — |
| 2000-03-07 | $38.75 | $53.98 | 400 | — | — |
| 2000-03-06 | $39.38 | $54.85 | 3,400 | — | — |
| 2000-03-03 | $38.50 | $53.63 | 1,900 | — | — |
| 2000-03-02 | $38.00 | $52.93 | 2,500 | — | — |
| 2000-03-01 | $38.00 | $52.93 | 3,500 | — | — |
| 2000-02-29 | $35.88 | $49.97 | 2,500 | — | — |
| 2000-02-28 | $34.00 | $47.36 | 12,700 | — | — |
| 2000-02-25 | $33.25 | $46.31 | 1,200 | — | — |
| 2000-02-24 | $33.75 | $47.01 | 5,100 | — | — |
| 2000-02-23 | $32.88 | $45.79 | 2,200 | — | — |
| 2000-02-22 | $33.75 | $47.01 | 8,800 | — | — |
| 2000-02-18 | $32.75 | $45.62 | 47,000 | — | — |
| 2000-02-17 | $33.06 | $46.05 | 44,400 | — | — |
| 2000-02-16 | $36.25 | $50.49 | 900 | — | — |
| 2000-02-15 | $36.00 | $50.15 | 35,600 | — | — |
| 2000-02-14 | $34.63 | $48.23 | 24,800 | — | — |
| 2000-02-11 | $35.69 | $49.71 | 300 | — | — |
| 2000-02-10 | $36.25 | $50.49 | 0 | — | — |
| 2000-02-09 | $36.25 | $50.49 | 0 | — | — |
| 2000-02-08 | $36.25 | $50.49 | 200 | — | — |
| 2000-02-07 | $35.50 | $49.45 | 2,500 | — | — |
| 2000-02-04 | $36.75 | $51.19 | 2,500 | — | — |
| 2000-02-03 | $37.00 | $51.54 | 11,700 | — | — |
| 2000-02-02 | $36.75 | $51.19 | 7,200 | — | — |
| 2000-02-01 | $37.00 | $51.54 | 2,100 | — | — |
| 2000-01-31 | $36.75 | $51.19 | 4,500 | — | — |
| 2000-01-28 | $36.75 | $51.19 | 2,500 | — | — |
| 2000-01-27 | $36.75 | $50.84 | 1,600 | — | — |
| 2000-01-26 | $36.75 | $50.84 | 2,000 | — | — |
| 2000-01-25 | $37.25 | $51.53 | 600 | — | — |
| 2000-01-24 | $36.75 | $50.84 | 8,800 | — | — |
| 2000-01-21 | $38.00 | $52.57 | 1,800 | — | — |
| 2000-01-20 | $37.50 | $51.88 | 1,700 | — | — |
| 2000-01-19 | $39.25 | $54.30 | 7,700 | — | — |
| 2000-01-18 | $36.25 | $50.15 | 1,400 | — | — |
| 2000-01-14 | $36.25 | $50.15 | 1,500 | — | — |
| 2000-01-13 | $37.00 | $51.19 | 1,200 | — | — |
| 2000-01-12 | $37.00 | $51.19 | 2,300 | — | — |
| 2000-01-11 | $36.00 | $49.80 | 800 | — | — |
| 2000-01-10 | $36.00 | $49.80 | 4,500 | — | — |
| 2000-01-07 | $35.25 | $48.77 | 5,100 | — | — |
| 2000-01-06 | $36.00 | $49.80 | 900 | — | — |
| 2000-01-05 | $35.94 | $49.72 | 1,100 | — | — |
| 2000-01-04 | $35.03 | $48.46 | 3,100 | — | — |
| 2000-01-03 | $35.50 | $49.11 | 700 | — | — |