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 | $43.00 | $57.32 | 258,500 | — | — |
| 2000-12-28 | $43.75 | $58.32 | 181,700 | — | — |
| 2000-12-27 | $42.81 | $57.07 | 134,200 | — | — |
| 2000-12-26 | $42.69 | $56.90 | 102,200 | — | — |
| 2000-12-22 | $41.63 | $55.49 | 174,900 | — | — |
| 2000-12-21 | $40.31 | $53.74 | 284,900 | — | — |
| 2000-12-20 | $39.25 | $52.32 | 394,600 | — | — |
| 2000-12-19 | $38.69 | $51.57 | 136,400 | — | — |
| 2000-12-18 | $38.56 | $51.40 | 150,900 | — | — |
| 2000-12-15 | $37.30 | $49.72 | 269,300 | — | — |
| 2000-12-14 | $37.06 | $49.40 | 173,200 | — | — |
| 2000-12-13 | $37.00 | $49.32 | 165,400 | — | — |
| 2000-12-12 | $38.00 | $50.65 | 131,000 | — | — |
| 2000-12-11 | $39.19 | $52.24 | 232,300 | — | — |
| 2000-12-08 | $37.94 | $50.57 | 233,400 | — | — |
| 2000-12-07 | $36.31 | $48.40 | 75,900 | — | — |
| 2000-12-06 | $36.63 | $48.82 | 150,300 | — | — |
| 2000-12-05 | $35.88 | $47.82 | 145,000 | — | — |
| 2000-12-04 | $35.88 | $47.82 | 232,100 | — | — |
| 2000-12-01 | $35.50 | $47.32 | 186,600 | — | — |
| 2000-11-30 | $34.06 | $45.40 | 196,600 | — | — |
| 2000-11-29 | $33.81 | $45.07 | 149,800 | — | — |
| 2000-11-28 | $33.50 | $44.65 | 101,400 | — | — |
| 2000-11-27 | $33.19 | $44.24 | 90,000 | — | — |
| 2000-11-24 | $33.00 | $43.99 | 58,100 | — | — |
| 2000-11-22 | $32.38 | $43.16 | 108,300 | — | — |
| 2000-11-21 | $32.13 | $42.82 | 171,900 | — | — |
| 2000-11-20 | $32.00 | $42.66 | 215,100 | — | — |
| 2000-11-17 | $32.31 | $43.07 | 334,300 | — | — |
| 2000-11-16 | $32.75 | $43.66 | 56,100 | — | — |
| 2000-11-15 | $33.38 | $44.49 | 71,600 | — | — |
| 2000-11-14 | $33.31 | $44.40 | 138,200 | — | — |
| 2000-11-13 | $33.44 | $44.57 | 144,000 | — | — |
| 2000-11-10 | $34.38 | $45.82 | 239,400 | — | — |
| 2000-11-09 | $35.19 | $46.90 | 281,800 | — | — |
| 2000-11-08 | $35.31 | $47.07 | 134,400 | — | — |
| 2000-11-07 | $35.31 | $47.07 | 91,000 | — | — |
| 2000-11-06 | $35.81 | $47.74 | 24,200 | — | — |
| 2000-11-03 | $35.94 | $47.90 | 65,400 | — | — |
| 2000-11-02 | $35.88 | $47.82 | 138,400 | — | — |
| 2000-11-01 | $35.75 | $47.65 | 145,100 | — | — |
| 2000-10-31 | $35.94 | $47.65 | 177,500 | — | — |
| 2000-10-30 | $35.69 | $47.32 | 264,500 | — | — |
| 2000-10-27 | $34.94 | $46.32 | 60,600 | — | — |
| 2000-10-26 | $34.31 | $45.50 | 143,900 | — | — |
| 2000-10-25 | $33.75 | $44.75 | 115,300 | — | — |
| 2000-10-24 | $33.69 | $44.67 | 63,400 | — | — |
| 2000-10-23 | $33.56 | $44.50 | 183,600 | — | — |
| 2000-10-20 | $33.56 | $44.50 | 196,500 | — | — |
| 2000-10-19 | $33.70 | $44.69 | 79,800 | — | — |
| 2000-10-18 | $32.81 | $43.51 | 175,000 | — | — |
| 2000-10-17 | $32.44 | $43.01 | 91,000 | — | — |
| 2000-10-16 | $32.48 | $43.07 | 76,800 | — | — |
| 2000-10-13 | $32.44 | $43.01 | 70,900 | — | — |
| 2000-10-12 | $30.69 | $40.69 | 281,000 | — | — |
| 2000-10-11 | $31.81 | $42.18 | 160,500 | — | — |
| 2000-10-10 | $32.94 | $43.67 | 137,700 | — | — |
| 2000-10-09 | $33.63 | $44.58 | 106,700 | — | — |
| 2000-10-06 | $34.06 | $45.16 | 163,400 | — | — |
| 2000-10-05 | $35.00 | $46.41 | 607,400 | — | — |
| 2000-10-04 | $34.31 | $45.50 | 139,700 | — | — |
| 2000-10-03 | $33.88 | $44.92 | 142,800 | — | — |
| 2000-10-02 | $33.81 | $44.83 | 113,700 | — | — |
| 2000-09-29 | $33.44 | $44.34 | 316,400 | — | — |
| 2000-09-28 | $33.56 | $44.50 | 317,300 | — | — |
| 2000-09-27 | $32.69 | $43.34 | 204,800 | — | — |
| 2000-09-26 | $32.31 | $42.84 | 90,300 | — | — |
| 2000-09-25 | $32.06 | $42.51 | 52,600 | — | — |
| 2000-09-22 | $31.38 | $41.60 | 193,600 | — | — |
| 2000-09-21 | $31.69 | $42.02 | 248,000 | — | — |
| 2000-09-20 | $32.00 | $42.43 | 113,400 | — | — |
| 2000-09-19 | $31.94 | $42.35 | 66,800 | — | — |
| 2000-09-18 | $31.38 | $41.60 | 147,500 | — | — |
| 2000-09-15 | $32.75 | $43.42 | 223,800 | — | — |
| 2000-09-14 | $33.00 | $43.76 | 181,900 | — | — |
| 2000-09-13 | $32.25 | $42.76 | 53,800 | — | — |
| 2000-09-12 | $32.25 | $42.76 | 108,800 | — | — |
| 2000-09-11 | $31.81 | $42.18 | 141,600 | — | — |
| 2000-09-08 | $31.50 | $41.77 | 86,700 | — | — |
| 2000-09-07 | $31.38 | $41.60 | 70,600 | — | — |
| 2000-09-06 | $31.44 | $41.68 | 81,000 | — | — |
| 2000-09-05 | $31.00 | $41.10 | 169,100 | — | — |
| 2000-09-01 | $30.88 | $40.94 | 129,000 | — | — |
| 2000-08-31 | $30.31 | $40.19 | 108,900 | — | — |
| 2000-08-30 | $30.13 | $39.94 | 39,500 | — | — |
| 2000-08-29 | $30.00 | $39.78 | 251,900 | — | — |
| 2000-08-28 | $29.94 | $39.70 | 92,400 | — | — |
| 2000-08-25 | $29.88 | $39.61 | 106,600 | — | — |
| 2000-08-24 | $29.63 | $39.28 | 53,000 | — | — |
| 2000-08-23 | $29.50 | $39.11 | 239,000 | — | — |
| 2000-08-22 | $29.94 | $39.70 | 119,300 | — | — |
| 2000-08-21 | $29.69 | $39.36 | 50,300 | — | — |
| 2000-08-18 | $29.88 | $39.61 | 156,700 | — | — |
| 2000-08-17 | $29.81 | $39.53 | 87,800 | — | — |
| 2000-08-16 | $29.38 | $38.95 | 57,900 | — | — |
| 2000-08-15 | $29.38 | $38.95 | 48,300 | — | — |
| 2000-08-14 | $29.69 | $39.36 | 50,700 | — | — |
| 2000-08-11 | $29.25 | $38.78 | 32,600 | — | — |
| 2000-08-10 | $29.06 | $38.53 | 35,700 | — | — |
| 2000-08-09 | $28.88 | $38.29 | 51,400 | — | — |
| 2000-08-08 | $29.19 | $38.70 | 51,600 | — | — |
| 2000-08-07 | $29.25 | $38.78 | 29,400 | — | — |
| 2000-08-04 | $29.00 | $38.45 | 86,800 | — | — |
| 2000-08-03 | $28.31 | $37.54 | 124,000 | — | — |
| 2000-08-02 | $27.56 | $36.55 | 83,000 | — | — |
| 2000-08-01 | $27.63 | $36.38 | 78,100 | — | — |
| 2000-07-31 | $27.75 | $36.54 | 78,400 | — | — |
| 2000-07-28 | $27.38 | $36.05 | 107,300 | — | — |
| 2000-07-27 | $28.00 | $36.87 | 259,500 | — | — |
| 2000-07-26 | $27.00 | $35.55 | 112,500 | — | — |
| 2000-07-25 | $27.69 | $36.46 | 46,300 | — | — |
| 2000-07-24 | $27.56 | $36.29 | 69,900 | — | — |
| 2000-07-21 | $27.50 | $36.21 | 181,700 | — | — |
| 2000-07-20 | $28.25 | $37.20 | 131,300 | — | — |
| 2000-07-19 | $28.25 | $37.20 | 75,500 | — | — |
| 2000-07-18 | $28.38 | $37.36 | 139,700 | — | — |
| 2000-07-17 | $29.00 | $38.19 | 79,000 | — | — |
| 2000-07-14 | $29.63 | $39.01 | 272,300 | — | — |
| 2000-07-13 | $28.06 | $36.95 | 178,500 | — | — |
| 2000-07-12 | $29.13 | $38.35 | 125,000 | — | — |
| 2000-07-11 | $28.25 | $37.20 | 126,100 | — | — |
| 2000-07-10 | $28.13 | $37.04 | 71,200 | — | — |
| 2000-07-07 | $27.69 | $36.46 | 155,700 | — | — |
| 2000-07-06 | $27.75 | $36.54 | 215,300 | — | — |
| 2000-07-05 | $27.81 | $36.62 | 335,600 | — | — |
| 2000-07-03 | $27.50 | $36.21 | 171,200 | — | — |
| 2000-06-30 | $26.13 | $34.40 | 831,500 | — | — |
| 2000-06-29 | $29.88 | $39.34 | 367,700 | — | — |
| 2000-06-28 | $29.44 | $38.76 | 133,300 | — | — |
| 2000-06-27 | $29.19 | $38.43 | 150,000 | — | — |
| 2000-06-26 | $28.44 | $37.45 | 72,500 | — | — |
| 2000-06-23 | $27.81 | $36.62 | 62,900 | — | — |
| 2000-06-22 | $27.13 | $35.72 | 94,700 | — | — |
| 2000-06-21 | $27.13 | $35.72 | 231,000 | — | — |
| 2000-06-20 | $27.94 | $36.79 | 169,900 | — | — |
| 2000-06-19 | $27.81 | $36.62 | 103,600 | — | — |
| 2000-06-16 | $26.63 | $35.06 | 282,800 | — | — |
| 2000-06-15 | $28.88 | $38.02 | 143,300 | — | — |
| 2000-06-14 | $29.13 | $38.35 | 179,000 | — | — |
| 2000-06-13 | $29.13 | $38.35 | 174,200 | — | — |
| 2000-06-12 | $29.81 | $39.26 | 90,000 | — | — |
| 2000-06-09 | $28.81 | $37.94 | 69,100 | — | — |
| 2000-06-08 | $29.50 | $38.85 | 49,400 | — | — |
| 2000-06-07 | $29.63 | $39.01 | 78,300 | — | — |
| 2000-06-06 | $29.06 | $38.27 | 108,800 | — | — |
| 2000-06-05 | $29.56 | $38.93 | 276,200 | — | — |
| 2000-06-02 | $30.06 | $39.59 | 219,000 | — | — |
| 2000-06-01 | $29.13 | $38.35 | 117,100 | — | — |
| 2000-05-31 | $28.56 | $37.61 | 126,000 | — | — |
| 2000-05-30 | $28.50 | $37.53 | 102,300 | — | — |
| 2000-05-26 | $27.94 | $36.79 | 116,100 | — | — |
| 2000-05-25 | $27.94 | $36.79 | 155,200 | — | — |
| 2000-05-24 | $27.69 | $36.46 | 125,700 | — | — |
| 2000-05-23 | $26.69 | $35.14 | 107,700 | — | — |
| 2000-05-22 | $25.75 | $33.91 | 29,100 | — | — |
| 2000-05-19 | $25.63 | $33.74 | 135,400 | — | — |
| 2000-05-18 | $26.13 | $34.40 | 68,600 | — | — |
| 2000-05-17 | $25.94 | $34.15 | 42,200 | — | — |
| 2000-05-16 | $26.25 | $34.57 | 61,100 | — | — |
| 2000-05-15 | $26.00 | $34.24 | 164,300 | — | — |
| 2000-05-12 | $25.50 | $33.58 | 130,600 | — | — |
| 2000-05-11 | $25.25 | $33.25 | 132,900 | — | — |
| 2000-05-10 | $24.88 | $32.76 | 51,800 | — | — |
| 2000-05-09 | $25.19 | $33.17 | 113,100 | — | — |
| 2000-05-08 | $24.94 | $32.84 | 293,500 | — | — |
| 2000-05-05 | $24.38 | $32.10 | 53,400 | — | — |
| 2000-05-04 | $24.44 | $32.18 | 71,300 | — | — |
| 2000-05-03 | $24.56 | $32.34 | 23,500 | — | — |
| 2000-05-02 | $25.25 | $33.01 | 102,800 | — | — |
| 2000-05-01 | $25.50 | $33.34 | 140,700 | — | — |
| 2000-04-28 | $25.06 | $32.77 | 143,500 | — | — |
| 2000-04-27 | $25.44 | $33.26 | 50,500 | — | — |
| 2000-04-26 | $26.19 | $34.24 | 170,300 | — | — |
| 2000-04-25 | $26.13 | $34.16 | 123,800 | — | — |
| 2000-04-24 | $25.94 | $33.91 | 156,100 | — | — |
| 2000-04-20 | $26.06 | $34.07 | 354,800 | — | — |
| 2000-04-19 | $25.75 | $33.67 | 194,300 | — | — |
| 2000-04-18 | $25.69 | $33.58 | 191,300 | — | — |
| 2000-04-17 | $25.25 | $33.01 | 166,600 | — | — |
| 2000-04-14 | $25.81 | $33.75 | 89,800 | — | — |
| 2000-04-13 | $27.00 | $35.30 | 174,300 | — | — |
| 2000-04-12 | $27.00 | $35.30 | 188,900 | — | — |
| 2000-04-11 | $26.25 | $34.32 | 101,500 | — | — |
| 2000-04-10 | $25.81 | $33.75 | 203,700 | — | — |
| 2000-04-07 | $26.06 | $34.07 | 53,300 | — | — |
| 2000-04-06 | $26.75 | $34.97 | 51,100 | — | — |
| 2000-04-05 | $26.94 | $35.22 | 104,500 | — | — |
| 2000-04-04 | $26.94 | $35.22 | 159,000 | — | — |
| 2000-04-03 | $27.81 | $36.36 | 330,500 | — | — |
| 2000-03-31 | $27.75 | $36.28 | 630,800 | — | — |
| 2000-03-30 | $26.13 | $34.16 | 90,200 | — | — |
| 2000-03-29 | $25.56 | $33.42 | 89,000 | — | — |
| 2000-03-28 | $25.44 | $33.26 | 70,300 | — | — |
| 2000-03-27 | $24.19 | $31.62 | 60,400 | — | — |
| 2000-03-24 | $24.44 | $31.95 | 75,500 | — | — |
| 2000-03-23 | $25.25 | $33.01 | 93,800 | — | — |
| 2000-03-22 | $25.00 | $32.69 | 97,100 | — | — |
| 2000-03-21 | $25.00 | $32.69 | 84,800 | — | — |
| 2000-03-20 | $24.13 | $31.54 | 71,700 | — | — |
| 2000-03-17 | $24.94 | $32.60 | 134,800 | — | — |
| 2000-03-16 | $25.50 | $33.34 | 159,300 | — | — |
| 2000-03-15 | $22.81 | $29.83 | 180,100 | — | — |
| 2000-03-14 | $21.81 | $28.52 | 95,700 | — | — |
| 2000-03-13 | $21.75 | $28.44 | 319,700 | — | — |
| 2000-03-10 | $22.25 | $29.09 | 94,200 | — | — |
| 2000-03-09 | $22.19 | $29.01 | 90,000 | — | — |
| 2000-03-08 | $21.19 | $27.70 | 76,200 | — | — |
| 2000-03-07 | $21.00 | $27.46 | 123,000 | — | — |
| 2000-03-06 | $21.88 | $28.60 | 139,600 | — | — |
| 2000-03-03 | $22.19 | $29.01 | 332,700 | — | — |
| 2000-03-02 | $22.25 | $29.09 | 71,500 | — | — |
| 2000-03-01 | $23.03 | $30.11 | 113,600 | — | — |
| 2000-02-29 | $22.69 | $29.66 | 101,600 | — | — |
| 2000-02-28 | $22.94 | $29.99 | 75,200 | — | — |
| 2000-02-25 | $22.75 | $29.74 | 68,300 | — | — |
| 2000-02-24 | $22.75 | $29.74 | 107,900 | — | — |
| 2000-02-23 | $23.38 | $30.56 | 96,200 | — | — |
| 2000-02-22 | $23.50 | $30.72 | 132,800 | — | — |
| 2000-02-18 | $23.25 | $30.40 | 227,300 | — | — |
| 2000-02-17 | $24.06 | $31.46 | 118,300 | — | — |
| 2000-02-16 | $24.06 | $31.46 | 90,400 | — | — |
| 2000-02-15 | $24.00 | $31.38 | 135,400 | — | — |
| 2000-02-14 | $23.94 | $31.30 | 77,900 | — | — |
| 2000-02-11 | $23.63 | $30.89 | 72,000 | — | — |
| 2000-02-10 | $24.56 | $32.11 | 108,400 | — | — |
| 2000-02-09 | $24.94 | $32.60 | 252,700 | — | — |
| 2000-02-08 | $24.50 | $32.03 | 221,600 | — | — |
| 2000-02-07 | $23.88 | $31.21 | 61,000 | — | — |
| 2000-02-04 | $24.69 | $32.28 | 128,600 | — | — |
| 2000-02-03 | $25.00 | $32.69 | 208,900 | — | — |
| 2000-02-02 | $24.41 | $31.91 | 246,000 | — | — |
| 2000-02-01 | $24.75 | $32.12 | 177,400 | — | — |
| 2000-01-31 | $25.25 | $32.77 | 177,500 | — | — |
| 2000-01-28 | $24.19 | $31.39 | 184,800 | — | — |
| 2000-01-27 | $25.31 | $32.85 | 412,200 | — | — |
| 2000-01-26 | $24.88 | $32.29 | 340,300 | — | — |
| 2000-01-25 | $24.81 | $32.20 | 157,700 | — | — |
| 2000-01-24 | $23.50 | $30.50 | 159,000 | — | — |
| 2000-01-21 | $24.81 | $32.20 | 241,500 | — | — |
| 2000-01-20 | $25.00 | $32.45 | 69,900 | — | — |
| 2000-01-19 | $25.94 | $33.66 | 71,600 | — | — |
| 2000-01-18 | $26.41 | $34.27 | 78,700 | — | — |
| 2000-01-14 | $26.50 | $34.39 | 154,800 | — | — |
| 2000-01-13 | $25.50 | $33.10 | 109,900 | — | — |
| 2000-01-12 | $24.56 | $31.88 | 124,900 | — | — |
| 2000-01-11 | $24.69 | $32.04 | 72,300 | — | — |
| 2000-01-10 | $24.81 | $32.20 | 140,400 | — | — |
| 2000-01-07 | $26.50 | $34.39 | 138,900 | — | — |
| 2000-01-06 | $26.13 | $33.91 | 383,700 | — | — |
| 2000-01-05 | $26.06 | $33.83 | 146,900 | — | — |
| 2000-01-04 | $25.25 | $32.77 | 142,400 | — | — |
| 2000-01-03 | $25.69 | $33.34 | 145,600 | — | — |