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
- 1994-11-29 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 | $40.13 | $40.13 | 444,300 | — | — |
| 2000-12-28 | $40.50 | $40.50 | 292,900 | — | — |
| 2000-12-27 | $39.00 | $39.00 | 383,700 | — | — |
| 2000-12-26 | $38.06 | $38.06 | 218,200 | — | — |
| 2000-12-22 | $38.63 | $38.63 | 343,000 | — | — |
| 2000-12-21 | $31.88 | $31.88 | 581,100 | — | — |
| 2000-12-20 | $35.06 | $35.06 | 317,600 | — | — |
| 2000-12-19 | $36.94 | $36.94 | 374,600 | — | — |
| 2000-12-18 | $40.63 | $40.63 | 331,900 | — | — |
| 2000-12-15 | $40.94 | $40.94 | 422,400 | — | — |
| 2000-12-14 | $40.31 | $40.31 | 353,300 | — | — |
| 2000-12-13 | $42.81 | $42.81 | 755,500 | — | — |
| 2000-12-12 | $48.06 | $48.06 | 196,800 | — | — |
| 2000-12-11 | $49.88 | $49.88 | 673,900 | — | — |
| 2000-12-08 | $49.88 | $49.88 | 890,100 | — | — |
| 2000-12-07 | $42.00 | $42.00 | 179,300 | — | — |
| 2000-12-06 | $45.44 | $45.44 | 654,800 | — | — |
| 2000-12-05 | $47.25 | $47.25 | 705,700 | — | — |
| 2000-12-04 | $37.88 | $37.88 | 517,700 | — | — |
| 2000-12-01 | $38.25 | $38.25 | 733,600 | — | — |
| 2000-11-30 | $32.13 | $32.13 | 882,300 | — | — |
| 2000-11-29 | $33.64 | $33.64 | 551,800 | — | — |
| 2000-11-28 | $35.94 | $35.94 | 1,168,500 | — | — |
| 2000-11-27 | $38.00 | $38.00 | 1,099,400 | — | — |
| 2000-11-24 | $45.06 | $45.06 | 242,600 | — | — |
| 2000-11-22 | $40.63 | $40.63 | 1,030,400 | — | — |
| 2000-11-21 | $40.00 | $40.00 | 1,028,900 | — | — |
| 2000-11-20 | $44.00 | $44.00 | 1,131,900 | — | — |
| 2000-11-17 | $51.44 | $51.44 | 872,800 | — | — |
| 2000-11-16 | $51.94 | $51.94 | 475,600 | — | — |
| 2000-11-15 | $57.31 | $57.31 | 615,500 | — | — |
| 2000-11-14 | $55.88 | $55.88 | 911,100 | — | — |
| 2000-11-13 | $53.75 | $53.75 | 691,100 | — | — |
| 2000-11-10 | $54.88 | $54.88 | 506,200 | — | — |
| 2000-11-09 | $55.75 | $55.75 | 1,345,300 | — | — |
| 2000-11-08 | $59.50 | $59.50 | 432,200 | — | — |
| 2000-11-07 | $63.13 | $63.13 | 311,200 | — | — |
| 2000-11-06 | $65.88 | $65.88 | 144,100 | — | — |
| 2000-11-03 | $67.13 | $67.13 | 247,100 | — | — |
| 2000-11-02 | $69.88 | $69.88 | 548,200 | — | — |
| 2000-11-01 | $66.13 | $66.13 | 367,800 | — | — |
| 2000-10-31 | $66.20 | $66.20 | 569,400 | — | — |
| 2000-10-30 | $64.75 | $64.75 | 1,086,000 | — | — |
| 2000-10-27 | $63.44 | $63.44 | 929,500 | — | — |
| 2000-10-26 | $70.75 | $70.75 | 1,098,500 | — | — |
| 2000-10-25 | $68.00 | $68.00 | 1,457,800 | — | — |
| 2000-10-24 | $80.00 | $80.00 | 382,600 | — | — |
| 2000-10-23 | $84.31 | $84.31 | 504,200 | — | — |
| 2000-10-20 | $85.88 | $85.88 | 470,800 | — | — |
| 2000-10-19 | $79.13 | $79.13 | 449,300 | — | — |
| 2000-10-18 | $74.25 | $74.25 | 732,800 | — | — |
| 2000-10-17 | $79.94 | $79.94 | 1,019,700 | — | — |
| 2000-10-16 | $80.00 | $80.00 | 705,700 | — | — |
| 2000-10-13 | $78.61 | $78.61 | 476,900 | — | — |
| 2000-10-12 | $71.25 | $71.25 | 578,700 | — | — |
| 2000-10-11 | $73.88 | $73.88 | 837,100 | — | — |
| 2000-10-10 | $69.63 | $69.63 | 1,338,500 | — | — |
| 2000-10-09 | $76.25 | $76.25 | 1,506,500 | — | — |
| 2000-10-06 | $67.56 | $67.56 | 15,022,300 | — | — |
| 2000-10-05 | $102.53 | $102.53 | 482,200 | — | — |
| 2000-10-04 | $102.00 | $102.00 | 918,100 | — | — |
| 2000-10-03 | $99.00 | $99.00 | 831,600 | — | — |
| 2000-10-02 | $104.00 | $104.00 | 526,400 | — | — |
| 2000-09-29 | $106.27 | $106.27 | 496,200 | — | — |
| 2000-09-28 | $115.00 | $115.00 | 1,002,400 | — | — |
| 2000-09-27 | $115.50 | $115.50 | 1,666,900 | — | — |
| 2000-09-26 | $109.88 | $109.88 | 1,527,000 | — | — |
| 2000-09-25 | $94.75 | $94.75 | 936,000 | — | — |
| 2000-09-22 | $90.25 | $90.25 | 647,400 | — | — |
| 2000-09-21 | $89.50 | $89.50 | 315,400 | — | — |
| 2000-09-20 | $91.31 | $91.31 | 742,800 | — | — |
| 2000-09-19 | $95.19 | $95.19 | 1,085,600 | — | — |
| 2000-09-18 | $93.38 | $93.38 | 956,500 | — | — |
| 2000-09-15 | $99.88 | $99.88 | 958,600 | — | — |
| 2000-09-14 | $101.13 | $101.13 | 990,000 | — | — |
| 2000-09-13 | $90.88 | $90.88 | 426,000 | — | — |
| 2000-09-12 | $92.88 | $92.88 | 1,113,600 | — | — |
| 2000-09-11 | $93.88 | $93.88 | 624,300 | — | — |
| 2000-09-08 | $88.25 | $88.25 | 658,900 | — | — |
| 2000-09-07 | $92.69 | $92.69 | 2,310,900 | — | — |
| 2000-09-06 | $76.50 | $76.50 | 649,100 | — | — |
| 2000-09-05 | $87.13 | $87.13 | 217,200 | — | — |
| 2000-09-01 | $89.38 | $89.38 | 869,900 | — | — |
| 2000-08-31 | $89.63 | $89.63 | 496,900 | — | — |
| 2000-08-30 | $86.08 | $86.08 | 813,900 | — | — |
| 2000-08-29 | $87.19 | $87.19 | 754,800 | — | — |
| 2000-08-28 | $77.75 | $77.75 | 639,900 | — | — |
| 2000-08-25 | $74.38 | $74.38 | 717,600 | — | — |
| 2000-08-24 | $71.94 | $71.94 | 648,800 | — | — |
| 2000-08-23 | $71.25 | $71.25 | 350,700 | — | — |
| 2000-08-22 | $72.06 | $72.06 | 448,000 | — | — |
| 2000-08-21 | $73.13 | $73.13 | 617,500 | — | — |
| 2000-08-18 | $73.63 | $73.63 | 2,361,100 | — | — |
| 2000-08-17 | $72.00 | $72.00 | 201,300 | — | — |
| 2000-08-16 | $70.88 | $70.88 | 187,300 | — | — |
| 2000-08-15 | $72.77 | $72.77 | 338,000 | — | — |
| 2000-08-14 | $71.31 | $71.31 | 298,300 | — | — |
| 2000-08-11 | $67.81 | $67.81 | 1,061,000 | — | — |
| 2000-08-10 | $68.63 | $68.63 | 170,900 | — | — |
| 2000-08-09 | $72.56 | $72.56 | 242,400 | — | — |
| 2000-08-08 | $73.00 | $73.00 | 553,100 | — | — |
| 2000-08-07 | $73.36 | $73.36 | 1,101,200 | — | — |
| 2000-08-04 | $69.00 | $69.00 | 345,800 | — | — |
| 2000-08-03 | $70.19 | $70.19 | 251,500 | — | — |
| 2000-08-02 | $73.13 | $73.13 | 509,300 | — | — |
| 2000-08-01 | $72.25 | $72.25 | 753,300 | — | — |
| 2000-07-31 | $78.75 | $78.75 | 1,188,800 | — | — |
| 2000-07-28 | $72.25 | $72.25 | 981,500 | — | — |
| 2000-07-27 | $70.00 | $70.00 | 417,300 | — | — |
| 2000-07-26 | $77.00 | $77.00 | 406,500 | — | — |
| 2000-07-25 | $81.00 | $81.00 | 79,400 | — | — |
| 2000-07-24 | $80.00 | $80.00 | 315,400 | — | — |
| 2000-07-21 | $81.63 | $81.63 | 276,700 | — | — |
| 2000-07-20 | $83.19 | $83.19 | 374,000 | — | — |
| 2000-07-19 | $86.13 | $86.13 | 642,100 | — | — |
| 2000-07-18 | $93.50 | $93.50 | 484,500 | — | — |
| 2000-07-17 | $98.75 | $98.75 | 550,600 | — | — |
| 2000-07-14 | $97.88 | $97.88 | 488,100 | — | — |
| 2000-07-13 | $96.94 | $96.94 | 1,545,100 | — | — |
| 2000-07-12 | $92.00 | $92.00 | 660,100 | — | — |
| 2000-07-11 | $82.88 | $82.88 | 336,100 | — | — |
| 2000-07-10 | $81.13 | $81.13 | 1,264,200 | — | — |
| 2000-07-07 | $74.06 | $74.06 | 454,600 | — | — |
| 2000-07-06 | $68.75 | $68.75 | 435,500 | — | — |
| 2000-07-05 | $68.44 | $68.44 | 370,900 | — | — |
| 2000-07-03 | $73.56 | $73.56 | 78,200 | — | — |
| 2000-06-30 | $73.25 | $73.25 | 768,300 | — | — |
| 2000-06-29 | $72.75 | $72.75 | 318,700 | — | — |
| 2000-06-28 | $70.13 | $70.13 | 229,300 | — | — |
| 2000-06-27 | $67.75 | $67.75 | 285,200 | — | — |
| 2000-06-26 | $69.63 | $69.63 | 113,900 | — | — |
| 2000-06-23 | $68.75 | $68.75 | 349,000 | — | — |
| 2000-06-22 | $70.13 | $70.13 | 449,100 | — | — |
| 2000-06-21 | $71.94 | $71.94 | 928,700 | — | — |
| 2000-06-20 | $67.63 | $67.63 | 915,700 | — | — |
| 2000-06-19 | $63.75 | $63.75 | 845,900 | — | — |
| 2000-06-16 | $56.06 | $56.06 | 322,100 | — | — |
| 2000-06-15 | $55.25 | $55.25 | 144,100 | — | — |
| 2000-06-14 | $53.88 | $53.88 | 219,800 | — | — |
| 2000-06-13 | $55.81 | $55.81 | 464,500 | — | — |
| 2000-06-12 | $53.75 | $53.75 | 275,300 | — | — |
| 2000-06-09 | $53.88 | $53.88 | 395,400 | — | — |
| 2000-06-08 | $49.38 | $49.38 | 1,142,200 | — | — |
| 2000-06-07 | $53.25 | $53.25 | 181,600 | — | — |
| 2000-06-06 | $54.75 | $54.75 | 174,000 | — | — |
| 2000-06-05 | $56.75 | $56.75 | 155,400 | — | — |
| 2000-06-02 | $56.25 | $56.25 | 443,900 | — | — |
| 2000-06-01 | $55.63 | $55.63 | 557,400 | — | — |
| 2000-05-31 | $45.00 | $45.00 | 403,900 | — | — |
| 2000-05-30 | $43.50 | $43.50 | 304,600 | — | — |
| 2000-05-26 | $42.00 | $42.00 | 159,800 | — | — |
| 2000-05-25 | $42.81 | $42.81 | 264,400 | — | — |
| 2000-05-24 | $42.63 | $42.63 | 536,600 | — | — |
| 2000-05-23 | $43.44 | $43.44 | 284,900 | — | — |
| 2000-05-22 | $43.75 | $43.75 | 499,100 | — | — |
| 2000-05-19 | $44.63 | $44.63 | 246,400 | — | — |
| 2000-05-18 | $48.25 | $48.25 | 153,400 | — | — |
| 2000-05-17 | $50.06 | $50.06 | 180,600 | — | — |
| 2000-05-16 | $51.94 | $51.94 | 547,700 | — | — |
| 2000-05-15 | $49.38 | $49.38 | 486,000 | — | — |
| 2000-05-12 | $49.75 | $49.75 | 873,300 | — | — |
| 2000-05-11 | $48.75 | $48.75 | 360,100 | — | — |
| 2000-05-10 | $49.00 | $49.00 | 623,600 | — | — |
| 2000-05-09 | $52.00 | $52.00 | 441,200 | — | — |
| 2000-05-08 | $55.75 | $55.75 | 71,300 | — | — |
| 2000-05-05 | $59.00 | $59.00 | 395,200 | — | — |
| 2000-05-04 | $60.44 | $60.44 | 114,500 | — | — |
| 2000-05-03 | $61.88 | $61.88 | 434,000 | — | — |
| 2000-05-02 | $60.88 | $60.88 | 499,100 | — | — |
| 2000-05-01 | $60.13 | $60.13 | 376,400 | — | — |
| 2000-04-28 | $62.13 | $62.13 | 812,300 | — | — |
| 2000-04-27 | $64.63 | $64.63 | 1,298,400 | — | — |
| 2000-04-26 | $64.13 | $64.13 | 3,379,700 | — | — |
| 2000-04-25 | $63.88 | $63.88 | 517,300 | — | — |
| 2000-04-24 | $56.75 | $56.75 | 460,900 | — | — |
| 2000-04-20 | $64.44 | $64.44 | 327,400 | — | — |
| 2000-04-19 | $63.75 | $63.75 | 139,500 | — | — |
| 2000-04-18 | $64.25 | $64.25 | 399,200 | — | — |
| 2000-04-17 | $58.13 | $58.13 | 506,200 | — | — |
| 2000-04-14 | $60.88 | $60.88 | 355,100 | — | — |
| 2000-04-13 | $64.38 | $64.38 | 326,100 | — | — |
| 2000-04-12 | $63.50 | $63.50 | 177,500 | — | — |
| 2000-04-11 | $65.91 | $65.91 | 448,200 | — | — |
| 2000-04-10 | $66.44 | $66.44 | 163,300 | — | — |
| 2000-04-07 | $75.13 | $75.13 | 114,900 | — | — |
| 2000-04-06 | $71.72 | $71.72 | 593,300 | — | — |
| 2000-04-05 | $71.00 | $71.00 | 601,900 | — | — |
| 2000-04-04 | $71.00 | $71.00 | 1,170,200 | — | — |
| 2000-04-03 | $68.25 | $68.25 | 338,500 | — | — |
| 2000-03-31 | $74.00 | $74.00 | 711,800 | — | — |
| 2000-03-30 | $71.19 | $71.19 | 727,500 | — | — |
| 2000-03-29 | $78.00 | $78.00 | 342,600 | — | — |
| 2000-03-28 | $86.19 | $86.19 | 322,600 | — | — |
| 2000-03-27 | $94.94 | $94.94 | 332,400 | — | — |
| 2000-03-24 | $94.56 | $94.56 | 393,500 | — | — |
| 2000-03-23 | $92.88 | $92.88 | 325,100 | — | — |
| 2000-03-22 | $88.00 | $88.00 | 376,600 | — | — |
| 2000-03-21 | $82.75 | $82.75 | 443,400 | — | — |
| 2000-03-20 | $85.00 | $85.00 | 723,900 | — | — |
| 2000-03-17 | $83.44 | $83.44 | 468,600 | — | — |
| 2000-03-16 | $78.00 | $78.00 | 772,300 | — | — |
| 2000-03-15 | $78.75 | $78.75 | 356,400 | — | — |
| 2000-03-14 | $85.44 | $85.44 | 539,000 | — | — |
| 2000-03-13 | $95.00 | $95.00 | 551,400 | — | — |
| 2000-03-10 | $100.00 | $100.00 | 322,900 | — | — |
| 2000-03-09 | $107.13 | $107.13 | 504,400 | — | — |
| 2000-03-08 | $108.00 | $108.00 | 632,400 | — | — |
| 2000-03-07 | $114.00 | $114.00 | 553,900 | — | — |
| 2000-03-06 | $109.81 | $109.81 | 429,900 | — | — |
| 2000-03-03 | $111.88 | $111.88 | 1,211,200 | — | — |
| 2000-03-02 | $96.75 | $96.75 | 271,200 | — | — |
| 2000-03-01 | $98.25 | $98.25 | 1,964,500 | — | — |
| 2000-02-29 | $82.13 | $82.13 | 1,858,100 | — | — |
| 2000-02-28 | $74.31 | $74.31 | 272,900 | — | — |
| 2000-02-25 | $73.00 | $73.00 | 346,500 | — | — |
| 2000-02-24 | $73.00 | $73.00 | 547,500 | — | — |
| 2000-02-23 | $73.13 | $73.13 | 330,000 | — | — |
| 2000-02-22 | $76.31 | $76.31 | 446,400 | — | — |
| 2000-02-18 | $76.63 | $76.63 | 784,500 | — | — |
| 2000-02-17 | $74.50 | $74.50 | 1,017,300 | — | — |
| 2000-02-16 | $72.13 | $72.13 | 459,400 | — | — |
| 2000-02-15 | $69.75 | $69.75 | 1,873,300 | — | — |
| 2000-02-14 | $69.00 | $69.00 | 2,259,900 | — | — |
| 2000-02-11 | $58.50 | $58.50 | 1,763,600 | — | — |
| 2000-02-10 | $59.31 | $59.31 | 463,100 | — | — |
| 2000-02-09 | $60.63 | $60.63 | 412,100 | — | — |
| 2000-02-08 | $64.50 | $64.50 | 298,500 | — | — |
| 2000-02-07 | $61.06 | $61.06 | 119,300 | — | — |
| 2000-02-04 | $61.38 | $61.38 | 513,000 | — | — |
| 2000-02-03 | $60.50 | $60.50 | 708,000 | — | — |
| 2000-02-02 | $58.31 | $58.31 | 1,321,800 | — | — |
| 2000-02-01 | $58.75 | $58.75 | 502,300 | — | — |
| 2000-01-31 | $54.88 | $54.88 | 395,000 | — | — |
| 2000-01-28 | $56.00 | $56.00 | 704,100 | — | — |
| 2000-01-27 | $58.00 | $58.00 | 848,000 | — | — |
| 2000-01-26 | $59.00 | $59.00 | 531,900 | — | — |
| 2000-01-25 | $56.00 | $56.00 | 500,500 | — | — |
| 2000-01-24 | $55.25 | $55.25 | 1,909,900 | — | — |
| 2000-01-21 | $49.63 | $49.63 | 540,200 | — | — |
| 2000-01-20 | $48.94 | $48.94 | 227,100 | — | — |
| 2000-01-19 | $48.94 | $48.94 | 245,200 | — | — |
| 2000-01-18 | $48.75 | $48.75 | 454,500 | — | — |
| 2000-01-14 | $45.63 | $45.63 | 292,400 | — | — |
| 2000-01-13 | $44.13 | $44.13 | 170,800 | — | — |
| 2000-01-12 | $43.63 | $43.63 | 785,100 | — | — |
| 2000-01-11 | $38.44 | $38.44 | 285,800 | — | — |
| 2000-01-10 | $38.38 | $38.38 | 490,600 | — | — |
| 2000-01-07 | $37.00 | $37.00 | 841,000 | — | — |
| 2000-01-06 | $40.00 | $40.00 | 173,500 | — | — |
| 2000-01-05 | $42.06 | $42.06 | 378,800 | — | — |
| 2000-01-04 | $45.50 | $45.50 | 133,900 | — | — |
| 2000-01-03 | $46.98 | $46.98 | 120,000 | — | — |