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
- 1986-08-13 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 | $29.09 | $30.79 | 7,619,600 | — | — |
| 2000-12-28 | $30.81 | $32.60 | 6,041,800 | — | — |
| 2000-12-27 | $32.75 | $34.65 | 4,227,400 | — | — |
| 2000-12-26 | $32.97 | $34.89 | 3,347,600 | — | — |
| 2000-12-22 | $32.84 | $34.75 | 5,164,200 | — | — |
| 2000-12-21 | $29.91 | $31.65 | 7,399,600 | — | — |
| 2000-12-20 | $28.63 | $30.29 | 10,588,000 | — | — |
| 2000-12-19 | $32.00 | $33.86 | 9,614,600 | — | — |
| 2000-12-18 | $31.78 | $33.63 | 8,495,200 | — | — |
| 2000-12-15 | $31.22 | $33.03 | 21,335,000 | — | — |
| 2000-12-14 | $28.66 | $30.32 | 23,094,400 | — | — |
| 2000-12-13 | $33.09 | $35.02 | 5,060,400 | — | — |
| 2000-12-12 | $35.34 | $37.40 | 3,928,000 | — | — |
| 2000-12-11 | $37.06 | $39.22 | 6,810,200 | — | — |
| 2000-12-08 | $34.19 | $36.18 | 9,743,800 | — | — |
| 2000-12-07 | $31.50 | $33.33 | 11,310,000 | — | — |
| 2000-12-06 | $33.59 | $35.55 | 16,013,400 | — | — |
| 2000-12-05 | $38.34 | $40.57 | 9,599,600 | — | — |
| 2000-12-04 | $34.03 | $36.01 | 6,879,200 | — | — |
| 2000-12-01 | $33.66 | $35.61 | 7,363,000 | — | — |
| 2000-11-30 | $31.69 | $33.53 | 9,835,000 | — | — |
| 2000-11-29 | $32.16 | $34.03 | 9,139,800 | — | — |
| 2000-11-28 | $32.39 | $34.27 | 12,416,400 | — | — |
| 2000-11-27 | $34.41 | $36.41 | 11,166,800 | — | — |
| 2000-11-24 | $37.94 | $40.14 | 2,708,600 | — | — |
| 2000-11-22 | $36.16 | $38.26 | 7,444,200 | — | — |
| 2000-11-21 | $40.00 | $42.33 | 8,485,600 | — | — |
| 2000-11-20 | $38.00 | $40.21 | 6,724,600 | — | — |
| 2000-11-17 | $41.38 | $43.78 | 7,961,200 | — | — |
| 2000-11-16 | $40.75 | $43.12 | 5,068,000 | — | — |
| 2000-11-15 | $40.59 | $42.95 | 4,448,800 | — | — |
| 2000-11-14 | $40.81 | $43.19 | 6,372,200 | — | — |
| 2000-11-13 | $36.03 | $38.13 | 6,598,800 | — | — |
| 2000-11-10 | $38.72 | $40.97 | 7,806,200 | — | — |
| 2000-11-09 | $41.59 | $44.01 | 7,166,600 | — | — |
| 2000-11-08 | $40.13 | $42.46 | 7,387,400 | — | — |
| 2000-11-07 | $41.13 | $43.52 | 7,816,000 | — | — |
| 2000-11-06 | $41.63 | $44.05 | 10,552,400 | — | — |
| 2000-11-03 | $40.34 | $42.69 | 5,569,200 | — | — |
| 2000-11-02 | $40.41 | $42.76 | 7,077,200 | — | — |
| 2000-11-01 | $38.63 | $40.87 | 7,106,400 | — | — |
| 2000-10-31 | $38.03 | $40.24 | 8,094,400 | — | — |
| 2000-10-30 | $34.81 | $36.84 | 6,468,200 | — | — |
| 2000-10-27 | $37.41 | $39.58 | 8,126,600 | — | — |
| 2000-10-26 | $36.22 | $38.32 | 8,159,800 | — | — |
| 2000-10-25 | $33.75 | $35.71 | 6,066,000 | — | — |
| 2000-10-24 | $33.80 | $35.76 | 7,648,400 | — | — |
| 2000-10-23 | $35.14 | $37.18 | 6,264,400 | — | — |
| 2000-10-20 | $35.02 | $37.05 | 6,848,000 | — | — |
| 2000-10-19 | $34.39 | $36.39 | 7,580,800 | — | — |
| 2000-10-18 | $32.27 | $34.14 | 9,762,000 | — | — |
| 2000-10-17 | $33.23 | $35.17 | 16,645,600 | — | — |
| 2000-10-16 | $35.45 | $37.51 | 6,971,600 | — | — |
| 2000-10-13 | $36.28 | $38.39 | 10,051,600 | — | — |
| 2000-10-12 | $32.70 | $34.60 | 14,028,800 | — | — |
| 2000-10-11 | $37.67 | $39.86 | 14,562,000 | — | — |
| 2000-10-10 | $35.92 | $38.01 | 9,878,400 | — | — |
| 2000-10-09 | $37.42 | $39.60 | 6,672,800 | — | — |
| 2000-10-06 | $36.91 | $39.05 | 12,732,800 | — | — |
| 2000-10-05 | $37.13 | $39.28 | 10,928,000 | — | — |
| 2000-10-04 | $39.50 | $41.80 | 16,005,600 | — | — |
| 2000-10-03 | $40.86 | $43.24 | 12,944,400 | — | — |
| 2000-10-02 | $40.75 | $43.12 | 14,673,600 | — | — |
| 2000-09-29 | $38.81 | $41.07 | 15,857,600 | — | — |
| 2000-09-28 | $40.13 | $42.46 | 12,957,600 | — | — |
| 2000-09-27 | $37.09 | $39.24 | 7,342,000 | — | — |
| 2000-09-26 | $37.83 | $40.02 | 7,230,800 | — | — |
| 2000-09-25 | $36.91 | $39.05 | 9,363,600 | — | — |
| 2000-09-22 | $37.39 | $39.56 | 11,998,800 | — | — |
| 2000-09-21 | $39.25 | $41.53 | 9,903,600 | — | — |
| 2000-09-20 | $39.44 | $41.72 | 11,589,200 | — | — |
| 2000-09-19 | $38.22 | $40.43 | 19,066,800 | — | — |
| 2000-09-18 | $35.50 | $37.56 | 15,124,400 | — | — |
| 2000-09-15 | $33.16 | $35.08 | 20,242,400 | — | — |
| 2000-09-14 | $31.34 | $33.16 | 6,306,000 | — | — |
| 2000-09-13 | $31.48 | $33.31 | 8,358,000 | — | — |
| 2000-09-12 | $30.70 | $32.48 | 6,545,600 | — | — |
| 2000-09-11 | $31.81 | $33.66 | 6,669,200 | — | — |
| 2000-09-08 | $33.47 | $35.41 | 4,988,000 | — | — |
| 2000-09-07 | $34.23 | $36.22 | 5,596,400 | — | — |
| 2000-09-06 | $31.88 | $33.72 | 3,550,400 | — | — |
| 2000-09-05 | $33.31 | $35.24 | 2,023,600 | — | — |
| 2000-09-01 | $33.83 | $35.79 | 4,194,800 | — | — |
| 2000-08-31 | $32.50 | $34.38 | 3,675,600 | — | — |
| 2000-08-30 | $32.39 | $34.27 | 2,578,000 | — | — |
| 2000-08-29 | $32.91 | $34.81 | 2,580,800 | — | — |
| 2000-08-28 | $32.59 | $34.48 | 4,372,400 | — | — |
| 2000-08-25 | $32.22 | $34.09 | 2,720,400 | — | — |
| 2000-08-24 | $32.38 | $34.25 | 5,270,400 | — | — |
| 2000-08-23 | $31.52 | $33.34 | 3,900,400 | — | — |
| 2000-08-22 | $30.56 | $32.33 | 2,986,400 | — | — |
| 2000-08-21 | $29.97 | $31.71 | 2,968,800 | — | — |
| 2000-08-18 | $30.64 | $32.42 | 4,222,800 | — | — |
| 2000-08-17 | $31.22 | $33.03 | 6,036,400 | — | — |
| 2000-08-16 | $28.98 | $30.66 | 3,816,400 | — | — |
| 2000-08-15 | $30.03 | $31.77 | 3,042,000 | — | — |
| 2000-08-14 | $30.41 | $32.17 | 4,078,800 | — | — |
| 2000-08-11 | $28.89 | $30.57 | 3,412,800 | — | — |
| 2000-08-10 | $28.20 | $29.84 | 4,460,000 | — | — |
| 2000-08-09 | $29.08 | $30.76 | 3,711,200 | — | — |
| 2000-08-08 | $30.36 | $32.12 | 3,934,800 | — | — |
| 2000-08-07 | $30.52 | $32.28 | 4,090,000 | — | — |
| 2000-08-04 | $29.19 | $30.88 | 3,659,600 | — | — |
| 2000-08-03 | $28.44 | $30.09 | 7,311,600 | — | — |
| 2000-08-02 | $29.08 | $30.76 | 5,342,000 | — | — |
| 2000-08-01 | $28.61 | $30.27 | 5,923,200 | — | — |
| 2000-07-31 | $28.63 | $30.28 | 11,458,000 | — | — |
| 2000-07-28 | $27.84 | $29.46 | 6,603,600 | — | — |
| 2000-07-27 | $28.38 | $30.02 | 12,136,400 | — | — |
| 2000-07-26 | $30.98 | $32.78 | 5,663,600 | — | — |
| 2000-07-25 | $31.72 | $33.56 | 6,166,800 | — | — |
| 2000-07-24 | $31.30 | $33.11 | 6,861,200 | — | — |
| 2000-07-21 | $33.67 | $35.62 | 7,378,400 | — | — |
| 2000-07-20 | $34.31 | $36.30 | 5,474,000 | — | — |
| 2000-07-19 | $32.48 | $34.37 | 4,300,800 | — | — |
| 2000-07-18 | $32.73 | $34.63 | 3,682,400 | — | — |
| 2000-07-17 | $33.77 | $35.72 | 3,456,400 | — | — |
| 2000-07-14 | $34.05 | $36.02 | 5,538,400 | — | — |
| 2000-07-13 | $34.47 | $36.47 | 4,286,800 | — | — |
| 2000-07-12 | $35.13 | $37.16 | 3,848,800 | — | — |
| 2000-07-11 | $34.56 | $36.57 | 5,798,000 | — | — |
| 2000-07-10 | $33.84 | $35.81 | 5,060,400 | — | — |
| 2000-07-07 | $34.34 | $36.33 | 7,556,400 | — | — |
| 2000-07-06 | $33.73 | $35.69 | 10,177,600 | — | — |
| 2000-07-05 | $31.92 | $33.77 | 5,099,200 | — | — |
| 2000-07-03 | $31.97 | $33.82 | 1,652,800 | — | — |
| 2000-06-30 | $32.50 | $34.38 | 5,107,200 | — | — |
| 2000-06-29 | $31.06 | $32.86 | 4,454,400 | — | — |
| 2000-06-28 | $31.20 | $33.01 | 5,057,200 | — | — |
| 2000-06-27 | $29.52 | $31.22 | 5,097,600 | — | — |
| 2000-06-26 | $31.17 | $32.97 | 4,722,400 | — | — |
| 2000-06-23 | $29.44 | $31.14 | 4,730,800 | — | — |
| 2000-06-22 | $30.27 | $32.01 | 4,679,600 | — | — |
| 2000-06-21 | $32.20 | $34.06 | 5,958,800 | — | — |
| 2000-06-20 | $32.81 | $34.71 | 11,540,400 | — | — |
| 2000-06-19 | $31.84 | $33.68 | 9,478,400 | — | — |
| 2000-06-16 | $30.06 | $31.80 | 17,876,800 | — | — |
| 2000-06-15 | $31.19 | $32.99 | 9,943,600 | — | — |
| 2000-06-14 | $30.47 | $32.23 | 11,954,400 | — | — |
| 2000-06-13 | $31.80 | $33.63 | 8,335,200 | — | — |
| 2000-06-12 | $30.31 | $32.06 | 8,233,600 | — | — |
| 2000-06-09 | $30.17 | $31.91 | 4,936,000 | — | — |
| 2000-06-08 | $29.59 | $31.30 | 8,131,200 | — | — |
| 2000-06-07 | $28.58 | $30.23 | 11,221,600 | — | — |
| 2000-06-06 | $28.92 | $30.59 | 13,826,400 | — | — |
| 2000-06-05 | $32.17 | $34.03 | 10,037,200 | — | — |
| 2000-06-02 | $31.25 | $33.06 | 5,660,400 | — | — |
| 2000-06-01 | $29.63 | $31.34 | 6,863,200 | — | — |
| 2000-05-31 | $28.14 | $29.77 | 6,144,800 | — | — |
| 2000-05-30 | $29.14 | $30.82 | 6,782,800 | — | — |
| 2000-05-26 | $25.70 | $27.19 | 4,354,400 | — | — |
| 2000-05-25 | $26.13 | $27.63 | 5,880,400 | — | — |
| 2000-05-24 | $26.53 | $28.06 | 13,330,400 | — | — |
| 2000-05-23 | $27.23 | $28.81 | 10,874,800 | — | — |
| 2000-05-22 | $27.42 | $29.01 | 11,500,400 | — | — |
| 2000-05-19 | $27.39 | $28.97 | 8,564,000 | — | — |
| 2000-05-18 | $28.75 | $30.41 | 5,727,200 | — | — |
| 2000-05-17 | $30.08 | $31.82 | 6,428,400 | — | — |
| 2000-05-16 | $30.97 | $32.76 | 11,287,200 | — | — |
| 2000-05-15 | $27.50 | $29.09 | 5,064,800 | — | — |
| 2000-05-12 | $27.05 | $28.61 | 4,381,600 | — | — |
| 2000-05-11 | $27.09 | $28.66 | 10,963,200 | — | — |
| 2000-05-10 | $26.55 | $28.08 | 10,190,400 | — | — |
| 2000-05-09 | $28.08 | $29.70 | 9,874,800 | — | — |
| 2000-05-08 | $27.34 | $28.92 | 5,495,200 | — | — |
| 2000-05-05 | $29.92 | $31.65 | 6,605,600 | — | — |
| 2000-05-04 | $28.48 | $30.13 | 6,709,600 | — | — |
| 2000-05-03 | $28.19 | $29.82 | 12,529,600 | — | — |
| 2000-05-02 | $28.88 | $30.54 | 6,946,800 | — | — |
| 2000-05-01 | $32.67 | $34.56 | 8,049,200 | — | — |
| 2000-04-28 | $30.23 | $31.98 | 11,328,800 | — | — |
| 2000-04-27 | $30.86 | $32.64 | 11,139,200 | — | — |
| 2000-04-26 | $28.72 | $30.38 | 10,008,800 | — | — |
| 2000-04-25 | $30.00 | $31.73 | 14,261,600 | — | — |
| 2000-04-24 | $26.19 | $27.70 | 9,034,800 | — | — |
| 2000-04-20 | $28.16 | $29.78 | 6,578,800 | — | — |
| 2000-04-19 | $28.16 | $29.78 | 5,971,600 | — | — |
| 2000-04-18 | $29.25 | $30.94 | 8,886,000 | — | — |
| 2000-04-17 | $28.33 | $29.96 | 10,586,800 | — | — |
| 2000-04-14 | $24.45 | $25.87 | 14,822,800 | — | — |
| 2000-04-13 | $28.39 | $30.03 | 11,635,200 | — | — |
| 2000-04-12 | $28.02 | $29.63 | 10,696,800 | — | — |
| 2000-04-11 | $29.88 | $31.60 | 9,586,000 | — | — |
| 2000-04-10 | $29.30 | $30.99 | 6,682,800 | — | — |
| 2000-04-07 | $31.25 | $33.06 | 11,309,200 | — | — |
| 2000-04-06 | $28.66 | $30.31 | 10,676,000 | — | — |
| 2000-04-05 | $26.80 | $28.34 | 9,953,200 | — | — |
| 2000-04-04 | $25.44 | $26.91 | 20,696,400 | — | — |
| 2000-04-03 | $26.39 | $27.91 | 10,012,400 | — | — |
| 2000-03-31 | $27.83 | $29.44 | 7,458,000 | — | — |
| 2000-03-30 | $26.80 | $28.34 | 6,503,200 | — | — |
| 2000-03-29 | $27.84 | $29.45 | 5,551,200 | — | — |
| 2000-03-28 | $27.78 | $29.39 | 6,964,400 | — | — |
| 2000-03-27 | $28.41 | $30.05 | 6,834,400 | — | — |
| 2000-03-24 | $27.05 | $28.61 | 7,835,600 | — | — |
| 2000-03-23 | $26.64 | $28.18 | 12,223,600 | — | — |
| 2000-03-22 | $25.50 | $26.97 | 16,744,800 | — | — |
| 2000-03-21 | $22.92 | $24.24 | 10,534,000 | — | — |
| 2000-03-20 | $21.86 | $23.12 | 8,595,200 | — | — |
| 2000-03-17 | $21.92 | $23.18 | 18,887,600 | — | — |
| 2000-03-16 | $23.61 | $24.97 | 22,378,000 | — | — |
| 2000-03-15 | $20.89 | $22.09 | 9,849,600 | — | — |
| 2000-03-14 | $20.36 | $21.53 | 12,852,800 | — | — |
| 2000-03-13 | $20.53 | $21.71 | 6,446,400 | — | — |
| 2000-03-10 | $20.81 | $22.01 | 15,000,800 | — | — |
| 2000-03-09 | $19.53 | $20.65 | 10,022,000 | — | — |
| 2000-03-08 | $19.77 | $20.90 | 8,405,600 | — | — |
| 2000-03-07 | $20.30 | $21.46 | 6,066,400 | — | — |
| 2000-03-06 | $21.45 | $22.69 | 6,946,400 | — | — |
| 2000-03-03 | $22.66 | $23.96 | 18,611,200 | — | — |
| 2000-03-02 | $20.16 | $21.32 | 24,963,600 | — | — |
| 2000-03-01 | $25.09 | $26.54 | 5,105,200 | — | — |
| 2000-02-29 | $25.50 | $26.97 | 6,718,800 | — | — |
| 2000-02-28 | $24.45 | $25.86 | 6,549,600 | — | — |
| 2000-02-25 | $24.63 | $26.04 | 4,176,000 | — | — |
| 2000-02-24 | $26.59 | $28.12 | 6,901,200 | — | — |
| 2000-02-23 | $24.91 | $26.34 | 7,614,800 | — | — |
| 2000-02-22 | $24.57 | $25.98 | 7,825,600 | — | — |
| 2000-02-18 | $24.56 | $25.97 | 6,311,200 | — | — |
| 2000-02-17 | $25.39 | $26.85 | 10,482,400 | — | — |
| 2000-02-16 | $24.55 | $25.96 | 10,723,600 | — | — |
| 2000-02-15 | $22.22 | $23.50 | 7,082,400 | — | — |
| 2000-02-14 | $22.41 | $23.69 | 6,994,800 | — | — |
| 2000-02-11 | $22.61 | $23.91 | 7,216,800 | — | — |
| 2000-02-10 | $22.81 | $24.12 | 13,175,600 | — | — |
| 2000-02-09 | $21.89 | $23.15 | 15,321,600 | — | — |
| 2000-02-08 | $20.94 | $22.14 | 14,297,200 | — | — |
| 2000-02-07 | $19.27 | $20.37 | 12,919,200 | — | — |
| 2000-02-04 | $18.50 | $19.56 | 13,516,800 | — | — |
| 2000-02-03 | $17.27 | $18.26 | 19,747,200 | — | — |
| 2000-02-02 | $15.33 | $16.21 | 13,409,600 | — | — |
| 2000-02-01 | $13.97 | $14.77 | 6,765,600 | — | — |
| 2000-01-31 | $13.77 | $14.56 | 16,459,200 | — | — |
| 2000-01-28 | $14.39 | $15.22 | 5,712,000 | — | — |
| 2000-01-27 | $15.67 | $16.57 | 5,864,400 | — | — |
| 2000-01-26 | $15.30 | $16.18 | 4,466,000 | — | — |
| 2000-01-25 | $15.75 | $16.66 | 7,566,000 | — | — |
| 2000-01-24 | $15.14 | $16.01 | 5,895,600 | — | — |
| 2000-01-21 | $15.72 | $16.62 | 6,900,000 | — | — |
| 2000-01-20 | $15.95 | $16.87 | 4,248,800 | — | — |
| 2000-01-19 | $15.78 | $16.69 | 4,559,200 | — | — |
| 2000-01-18 | $16.00 | $16.92 | 5,201,600 | — | — |
| 2000-01-14 | $16.58 | $17.53 | 5,136,800 | — | — |
| 2000-01-13 | $16.41 | $17.35 | 5,527,200 | — | — |
| 2000-01-12 | $15.58 | $16.47 | 8,051,200 | — | — |
| 2000-01-11 | $15.66 | $16.56 | 9,616,000 | — | — |
| 2000-01-10 | $16.81 | $17.78 | 10,987,200 | — | — |
| 2000-01-07 | $16.19 | $17.12 | 8,253,200 | — | — |
| 2000-01-06 | $15.44 | $16.33 | 10,221,200 | — | — |
| 2000-01-05 | $15.31 | $16.19 | 14,927,200 | — | — |
| 2000-01-04 | $15.02 | $15.88 | 7,813,200 | — | — |
| 2000-01-03 | $16.39 | $17.33 | 7,384,400 | — | — |