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 | $62.44 | $96.37 | 553,600 | — | — |
| 2000-12-28 | $62.06 | $95.79 | 381,300 | — | — |
| 2000-12-27 | $61.63 | $95.12 | 157,900 | — | — |
| 2000-12-26 | $61.50 | $94.93 | 126,200 | — | — |
| 2000-12-22 | $61.75 | $95.31 | 1,029,700 | — | — |
| 2000-12-21 | $58.25 | $89.91 | 455,400 | — | — |
| 2000-12-20 | $57.19 | $88.27 | 444,000 | — | — |
| 2000-12-19 | $57.13 | $88.17 | 582,000 | — | — |
| 2000-12-18 | $58.38 | $90.10 | 1,185,700 | — | — |
| 2000-12-15 | $57.00 | $87.98 | 1,019,300 | — | — |
| 2000-12-14 | $58.16 | $89.76 | 448,300 | — | — |
| 2000-12-13 | $59.50 | $91.84 | 366,600 | — | — |
| 2000-12-12 | $60.06 | $92.71 | 465,800 | — | — |
| 2000-12-11 | $62.75 | $96.85 | 741,200 | — | — |
| 2000-12-08 | $60.75 | $93.77 | 493,200 | — | — |
| 2000-12-07 | $59.11 | $91.24 | 453,600 | — | — |
| 2000-12-06 | $57.69 | $89.04 | 539,600 | — | — |
| 2000-12-05 | $58.44 | $90.20 | 592,400 | — | — |
| 2000-12-04 | $55.13 | $85.09 | 277,300 | — | — |
| 2000-12-01 | $55.63 | $85.86 | 405,300 | — | — |
| 2000-11-30 | $54.63 | $84.31 | 726,800 | — | — |
| 2000-11-29 | $55.50 | $85.66 | 401,900 | — | — |
| 2000-11-28 | $53.69 | $82.87 | 570,400 | — | — |
| 2000-11-27 | $54.00 | $83.35 | 216,500 | — | — |
| 2000-11-24 | $53.25 | $82.19 | 79,500 | — | — |
| 2000-11-22 | $53.31 | $82.29 | 349,200 | — | — |
| 2000-11-21 | $53.88 | $83.16 | 475,000 | — | — |
| 2000-11-20 | $52.00 | $80.26 | 456,100 | — | — |
| 2000-11-17 | $52.94 | $81.71 | 284,100 | — | — |
| 2000-11-16 | $53.19 | $82.10 | 230,300 | — | — |
| 2000-11-15 | $54.00 | $83.35 | 415,600 | — | — |
| 2000-11-14 | $54.38 | $83.93 | 272,100 | — | — |
| 2000-11-13 | $55.06 | $84.99 | 567,800 | — | — |
| 2000-11-10 | $56.00 | $86.13 | 433,400 | — | — |
| 2000-11-09 | $56.88 | $87.47 | 472,200 | — | — |
| 2000-11-08 | $57.75 | $88.82 | 536,800 | — | — |
| 2000-11-07 | $57.38 | $88.24 | 342,300 | — | — |
| 2000-11-06 | $57.88 | $89.01 | 360,900 | — | — |
| 2000-11-03 | $57.44 | $88.34 | 334,100 | — | — |
| 2000-11-02 | $57.00 | $87.67 | 335,500 | — | — |
| 2000-11-01 | $56.06 | $86.22 | 373,700 | — | — |
| 2000-10-31 | $57.44 | $88.34 | 900,000 | — | — |
| 2000-10-30 | $56.69 | $87.18 | 616,700 | — | — |
| 2000-10-27 | $54.56 | $83.92 | 753,300 | — | — |
| 2000-10-26 | $53.50 | $82.28 | 481,900 | — | — |
| 2000-10-25 | $52.31 | $80.46 | 557,900 | — | — |
| 2000-10-24 | $52.00 | $79.98 | 450,100 | — | — |
| 2000-10-23 | $50.56 | $77.76 | 481,500 | — | — |
| 2000-10-20 | $50.56 | $77.76 | 992,600 | — | — |
| 2000-10-19 | $49.94 | $76.80 | 284,200 | — | — |
| 2000-10-18 | $48.88 | $75.17 | 605,200 | — | — |
| 2000-10-17 | $50.63 | $77.86 | 669,700 | — | — |
| 2000-10-16 | $50.75 | $78.05 | 304,700 | — | — |
| 2000-10-13 | $49.56 | $76.23 | 463,800 | — | — |
| 2000-10-12 | $46.81 | $72.00 | 618,800 | — | — |
| 2000-10-11 | $48.38 | $74.40 | 704,900 | — | — |
| 2000-10-10 | $51.44 | $79.11 | 570,500 | — | — |
| 2000-10-09 | $52.69 | $81.03 | 460,100 | — | — |
| 2000-10-06 | $53.13 | $81.71 | 878,500 | — | — |
| 2000-10-05 | $53.31 | $81.99 | 774,800 | — | — |
| 2000-10-04 | $53.00 | $81.51 | 627,500 | — | — |
| 2000-10-03 | $52.94 | $81.42 | 682,600 | — | — |
| 2000-10-02 | $51.38 | $79.01 | 465,100 | — | — |
| 2000-09-29 | $51.14 | $78.65 | 711,100 | — | — |
| 2000-09-28 | $51.75 | $79.59 | 1,814,000 | — | — |
| 2000-09-27 | $49.44 | $76.03 | 744,300 | — | — |
| 2000-09-26 | $47.17 | $72.55 | 543,500 | — | — |
| 2000-09-25 | $45.88 | $70.56 | 900,200 | — | — |
| 2000-09-22 | $44.81 | $68.92 | 314,100 | — | — |
| 2000-09-21 | $44.25 | $68.06 | 193,700 | — | — |
| 2000-09-20 | $44.88 | $69.02 | 644,100 | — | — |
| 2000-09-19 | $45.00 | $69.21 | 471,100 | — | — |
| 2000-09-18 | $44.75 | $68.83 | 500,900 | — | — |
| 2000-09-15 | $46.00 | $70.75 | 919,900 | — | — |
| 2000-09-14 | $45.75 | $70.36 | 779,400 | — | — |
| 2000-09-13 | $46.00 | $70.75 | 985,800 | — | — |
| 2000-09-12 | $46.13 | $70.94 | 292,800 | — | — |
| 2000-09-11 | $46.25 | $71.13 | 690,800 | — | — |
| 2000-09-08 | $45.75 | $70.36 | 903,900 | — | — |
| 2000-09-07 | $45.44 | $69.88 | 702,300 | — | — |
| 2000-09-06 | $43.75 | $67.29 | 355,800 | — | — |
| 2000-09-05 | $43.63 | $67.09 | 400,500 | — | — |
| 2000-09-01 | $43.69 | $67.19 | 298,200 | — | — |
| 2000-08-31 | $44.75 | $68.83 | 362,600 | — | — |
| 2000-08-30 | $43.13 | $66.33 | 338,800 | — | — |
| 2000-08-29 | $42.25 | $64.98 | 343,900 | — | — |
| 2000-08-28 | $42.38 | $65.17 | 206,000 | — | — |
| 2000-08-25 | $42.75 | $65.75 | 401,600 | — | — |
| 2000-08-24 | $42.56 | $65.46 | 552,000 | — | — |
| 2000-08-23 | $41.06 | $63.15 | 1,212,200 | — | — |
| 2000-08-22 | $42.56 | $65.46 | 680,600 | — | — |
| 2000-08-21 | $42.38 | $65.17 | 190,200 | — | — |
| 2000-08-18 | $43.44 | $66.81 | 106,700 | — | — |
| 2000-08-17 | $43.88 | $67.48 | 248,600 | — | — |
| 2000-08-16 | $43.25 | $66.52 | 350,300 | — | — |
| 2000-08-15 | $44.00 | $67.67 | 483,900 | — | — |
| 2000-08-14 | $44.44 | $68.34 | 368,900 | — | — |
| 2000-08-11 | $45.09 | $69.35 | 364,600 | — | — |
| 2000-08-10 | $44.88 | $69.02 | 635,400 | — | — |
| 2000-08-09 | $44.00 | $67.36 | 406,400 | — | — |
| 2000-08-08 | $45.25 | $69.28 | 236,900 | — | — |
| 2000-08-07 | $45.50 | $69.66 | 343,300 | — | — |
| 2000-08-04 | $46.44 | $71.10 | 454,800 | — | — |
| 2000-08-03 | $45.75 | $70.04 | 471,400 | — | — |
| 2000-08-02 | $44.94 | $68.80 | 335,100 | — | — |
| 2000-08-01 | $43.56 | $66.69 | 342,600 | — | — |
| 2000-07-31 | $43.75 | $66.98 | 232,200 | — | — |
| 2000-07-28 | $43.88 | $67.17 | 145,300 | — | — |
| 2000-07-27 | $44.50 | $68.13 | 135,200 | — | — |
| 2000-07-26 | $44.00 | $67.36 | 136,900 | — | — |
| 2000-07-25 | $45.50 | $69.66 | 81,800 | — | — |
| 2000-07-24 | $45.69 | $69.95 | 67,700 | — | — |
| 2000-07-21 | $46.19 | $70.71 | 132,300 | — | — |
| 2000-07-20 | $46.56 | $71.29 | 392,100 | — | — |
| 2000-07-19 | $45.44 | $69.56 | 181,200 | — | — |
| 2000-07-18 | $46.00 | $70.43 | 387,500 | — | — |
| 2000-07-17 | $45.88 | $70.23 | 481,700 | — | — |
| 2000-07-14 | $47.75 | $73.11 | 205,900 | — | — |
| 2000-07-13 | $47.63 | $72.91 | 328,700 | — | — |
| 2000-07-12 | $46.69 | $71.48 | 262,000 | — | — |
| 2000-07-11 | $47.31 | $72.44 | 218,100 | — | — |
| 2000-07-10 | $47.38 | $72.53 | 132,300 | — | — |
| 2000-07-07 | $47.38 | $72.53 | 765,600 | — | — |
| 2000-07-06 | $46.75 | $71.57 | 673,700 | — | — |
| 2000-07-05 | $47.06 | $72.05 | 671,300 | — | — |
| 2000-07-03 | $47.50 | $72.72 | 200,700 | — | — |
| 2000-06-30 | $45.89 | $70.26 | 653,100 | — | — |
| 2000-06-29 | $46.31 | $70.90 | 374,800 | — | — |
| 2000-06-28 | $47.38 | $72.53 | 280,200 | — | — |
| 2000-06-27 | $47.50 | $72.72 | 359,100 | — | — |
| 2000-06-26 | $47.63 | $72.91 | 893,500 | — | — |
| 2000-06-23 | $47.69 | $73.01 | 147,300 | — | — |
| 2000-06-22 | $47.44 | $72.63 | 375,700 | — | — |
| 2000-06-21 | $47.56 | $72.82 | 365,300 | — | — |
| 2000-06-20 | $48.63 | $74.44 | 540,600 | — | — |
| 2000-06-19 | $47.13 | $72.15 | 459,600 | — | — |
| 2000-06-16 | $45.00 | $68.90 | 1,581,400 | — | — |
| 2000-06-15 | $46.06 | $70.52 | 648,400 | — | — |
| 2000-06-14 | $45.44 | $69.56 | 139,200 | — | — |
| 2000-06-13 | $46.00 | $70.43 | 181,200 | — | — |
| 2000-06-12 | $46.19 | $70.71 | 173,800 | — | — |
| 2000-06-09 | $45.25 | $69.28 | 122,100 | — | — |
| 2000-06-08 | $45.13 | $69.09 | 98,300 | — | — |
| 2000-06-07 | $46.88 | $71.77 | 287,500 | — | — |
| 2000-06-06 | $46.38 | $71.00 | 413,700 | — | — |
| 2000-06-05 | $47.75 | $73.11 | 266,700 | — | — |
| 2000-06-02 | $48.31 | $73.97 | 330,000 | — | — |
| 2000-06-01 | $47.44 | $72.63 | 389,300 | — | — |
| 2000-05-31 | $46.63 | $71.38 | 646,500 | — | — |
| 2000-05-30 | $46.80 | $71.65 | 590,700 | — | — |
| 2000-05-26 | $44.94 | $68.80 | 536,600 | — | — |
| 2000-05-25 | $43.88 | $67.17 | 430,500 | — | — |
| 2000-05-24 | $44.00 | $67.36 | 498,100 | — | — |
| 2000-05-23 | $43.00 | $65.83 | 504,000 | — | — |
| 2000-05-22 | $42.38 | $64.88 | 197,400 | — | — |
| 2000-05-19 | $41.41 | $63.39 | 433,000 | — | — |
| 2000-05-18 | $41.38 | $63.35 | 230,300 | — | — |
| 2000-05-17 | $41.31 | $63.25 | 255,600 | — | — |
| 2000-05-16 | $41.94 | $64.21 | 252,800 | — | — |
| 2000-05-15 | $42.38 | $64.88 | 415,200 | — | — |
| 2000-05-12 | $41.88 | $64.11 | 347,700 | — | — |
| 2000-05-11 | $41.25 | $63.15 | 654,400 | — | — |
| 2000-05-10 | $39.94 | $60.73 | 312,300 | — | — |
| 2000-05-09 | $42.00 | $63.87 | 553,000 | — | — |
| 2000-05-08 | $42.00 | $63.87 | 664,400 | — | — |
| 2000-05-05 | $40.75 | $61.97 | 331,300 | — | — |
| 2000-05-04 | $40.63 | $61.78 | 533,600 | — | — |
| 2000-05-03 | $40.69 | $61.87 | 336,100 | — | — |
| 2000-05-02 | $42.94 | $65.30 | 605,100 | — | — |
| 2000-05-01 | $41.75 | $63.49 | 325,500 | — | — |
| 2000-04-28 | $41.50 | $63.11 | 224,700 | — | — |
| 2000-04-27 | $41.44 | $63.02 | 308,400 | — | — |
| 2000-04-26 | $42.94 | $65.30 | 309,900 | — | — |
| 2000-04-25 | $44.63 | $67.86 | 235,200 | — | — |
| 2000-04-24 | $43.50 | $66.15 | 373,600 | — | — |
| 2000-04-20 | $43.00 | $65.39 | 1,204,700 | — | — |
| 2000-04-19 | $40.88 | $62.16 | 588,900 | — | — |
| 2000-04-18 | $43.69 | $66.44 | 485,300 | — | — |
| 2000-04-17 | $44.94 | $68.34 | 1,156,300 | — | — |
| 2000-04-14 | $45.19 | $68.72 | 1,453,900 | — | — |
| 2000-04-13 | $47.50 | $72.23 | 2,637,700 | — | — |
| 2000-04-12 | $45.63 | $69.38 | 1,448,900 | — | — |
| 2000-04-11 | $45.13 | $68.62 | 993,300 | — | — |
| 2000-04-10 | $42.38 | $64.44 | 1,062,400 | — | — |
| 2000-04-07 | $40.63 | $61.78 | 848,400 | — | — |
| 2000-04-06 | $42.50 | $64.63 | 1,571,600 | — | — |
| 2000-04-05 | $41.13 | $62.54 | 668,100 | — | — |
| 2000-04-04 | $41.63 | $63.30 | 2,188,000 | — | — |
| 2000-04-03 | $40.00 | $60.83 | 3,809,900 | — | — |
| 2000-03-31 | $41.63 | $63.30 | 1,414,100 | — | — |
| 2000-03-30 | $38.31 | $58.26 | 1,151,400 | — | — |
| 2000-03-29 | $39.52 | $60.09 | 876,000 | — | — |
| 2000-03-28 | $39.75 | $60.45 | 796,100 | — | — |
| 2000-03-27 | $39.44 | $59.97 | 900,300 | — | — |
| 2000-03-24 | $42.56 | $64.73 | 579,300 | — | — |
| 2000-03-23 | $44.00 | $66.91 | 673,600 | — | — |
| 2000-03-22 | $42.06 | $63.97 | 529,200 | — | — |
| 2000-03-21 | $42.25 | $64.25 | 511,800 | — | — |
| 2000-03-20 | $39.31 | $59.78 | 542,200 | — | — |
| 2000-03-17 | $40.94 | $62.25 | 1,010,300 | — | — |
| 2000-03-16 | $41.38 | $62.92 | 1,168,300 | — | — |
| 2000-03-15 | $38.75 | $58.93 | 832,300 | — | — |
| 2000-03-14 | $36.44 | $55.41 | 536,200 | — | — |
| 2000-03-13 | $37.97 | $57.74 | 1,970,600 | — | — |
| 2000-03-10 | $37.25 | $56.65 | 822,100 | — | — |
| 2000-03-09 | $36.88 | $56.08 | 862,200 | — | — |
| 2000-03-08 | $37.44 | $56.93 | 1,449,300 | — | — |
| 2000-03-07 | $39.81 | $60.54 | 1,162,600 | — | — |
| 2000-03-06 | $41.56 | $63.21 | 3,842,200 | — | — |
| 2000-03-03 | $38.81 | $59.02 | 14,244,100 | — | — |
| 2000-03-02 | $51.44 | $78.22 | 423,300 | — | — |
| 2000-03-01 | $50.69 | $77.08 | 786,900 | — | — |
| 2000-02-29 | $53.06 | $80.69 | 415,700 | — | — |
| 2000-02-28 | $51.50 | $78.32 | 1,029,200 | — | — |
| 2000-02-25 | $50.00 | $76.04 | 338,300 | — | — |
| 2000-02-24 | $50.88 | $77.37 | 821,900 | — | — |
| 2000-02-23 | $50.63 | $76.99 | 433,000 | — | — |
| 2000-02-22 | $51.13 | $77.75 | 706,100 | — | — |
| 2000-02-18 | $49.88 | $75.85 | 1,174,700 | — | — |
| 2000-02-17 | $55.03 | $83.69 | 439,500 | — | — |
| 2000-02-16 | $54.56 | $82.97 | 233,900 | — | — |
| 2000-02-15 | $54.81 | $83.35 | 412,600 | — | — |
| 2000-02-14 | $54.13 | $82.31 | 199,400 | — | — |
| 2000-02-11 | $54.69 | $83.16 | 448,800 | — | — |
| 2000-02-10 | $54.94 | $83.54 | 362,500 | — | — |
| 2000-02-09 | $55.13 | $83.83 | 935,800 | — | — |
| 2000-02-08 | $58.06 | $88.30 | 366,000 | — | — |
| 2000-02-07 | $55.25 | $84.02 | 384,300 | — | — |
| 2000-02-04 | $55.31 | $84.12 | 240,400 | — | — |
| 2000-02-03 | $57.94 | $88.11 | 297,300 | — | — |
| 2000-02-02 | $58.63 | $89.15 | 655,400 | — | — |
| 2000-02-01 | $59.75 | $90.86 | 730,800 | — | — |
| 2000-01-31 | $59.13 | $89.91 | 440,500 | — | — |
| 2000-01-28 | $56.13 | $85.35 | 801,400 | — | — |
| 2000-01-27 | $57.75 | $87.82 | 967,300 | — | — |
| 2000-01-26 | $53.56 | $81.01 | 541,500 | — | — |
| 2000-01-25 | $53.69 | $81.20 | 497,200 | — | — |
| 2000-01-24 | $52.00 | $78.65 | 573,000 | — | — |
| 2000-01-21 | $52.88 | $79.97 | 448,900 | — | — |
| 2000-01-20 | $52.44 | $79.31 | 368,200 | — | — |
| 2000-01-19 | $53.38 | $80.73 | 310,400 | — | — |
| 2000-01-18 | $52.81 | $79.88 | 476,800 | — | — |
| 2000-01-14 | $55.63 | $84.13 | 596,500 | — | — |
| 2000-01-13 | $54.69 | $82.71 | 458,700 | — | — |
| 2000-01-12 | $50.31 | $76.10 | 794,300 | — | — |
| 2000-01-11 | $49.88 | $75.44 | 987,800 | — | — |
| 2000-01-10 | $52.66 | $79.64 | 408,800 | — | — |
| 2000-01-07 | $53.63 | $81.11 | 782,000 | — | — |
| 2000-01-06 | $53.50 | $80.92 | 1,112,100 | — | — |
| 2000-01-05 | $52.75 | $79.78 | 1,124,700 | — | — |
| 2000-01-04 | $52.81 | $79.88 | 816,100 | — | — |
| 2000-01-03 | $55.50 | $83.94 | 1,199,600 | — | — |