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
- 1999-10-29 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 | $21.06 | $21.06 | 5,117,200 | — | — |
| 2000-12-28 | $23.88 | $23.88 | 3,706,900 | — | — |
| 2000-12-27 | $24.94 | $24.94 | 1,900,200 | — | — |
| 2000-12-26 | $23.81 | $23.81 | 2,960,800 | — | — |
| 2000-12-22 | $23.56 | $23.56 | 5,273,000 | — | — |
| 2000-12-21 | $21.19 | $21.19 | 5,748,800 | — | — |
| 2000-12-20 | $23.94 | $23.94 | 4,484,400 | — | — |
| 2000-12-19 | $28.00 | $28.00 | 2,914,500 | — | — |
| 2000-12-18 | $31.00 | $31.00 | 2,912,400 | — | — |
| 2000-12-15 | $33.31 | $33.31 | 2,366,100 | — | — |
| 2000-12-14 | $32.63 | $32.63 | 3,501,800 | — | — |
| 2000-12-13 | $34.25 | $34.25 | 3,604,200 | — | — |
| 2000-12-12 | $39.44 | $39.44 | 2,173,600 | — | — |
| 2000-12-11 | $38.63 | $38.63 | 3,796,100 | — | — |
| 2000-12-08 | $34.25 | $34.25 | 2,626,800 | — | — |
| 2000-12-07 | $29.89 | $29.89 | 3,809,400 | — | — |
| 2000-12-06 | $32.38 | $32.38 | 4,135,400 | — | — |
| 2000-12-05 | $37.50 | $37.50 | 6,298,600 | — | — |
| 2000-12-04 | $26.31 | $26.31 | 2,620,900 | — | — |
| 2000-12-01 | $27.00 | $27.00 | 2,985,800 | — | — |
| 2000-11-30 | $28.75 | $28.75 | 4,375,500 | — | — |
| 2000-11-29 | $30.94 | $30.94 | 3,897,400 | — | — |
| 2000-11-28 | $30.38 | $30.38 | 2,359,500 | — | — |
| 2000-11-27 | $35.25 | $35.25 | 2,641,000 | — | — |
| 2000-11-24 | $35.06 | $35.06 | 1,344,100 | — | — |
| 2000-11-22 | $32.13 | $32.13 | 5,349,900 | — | — |
| 2000-11-21 | $36.06 | $36.06 | 2,396,500 | — | — |
| 2000-11-20 | $37.56 | $37.56 | 2,914,800 | — | — |
| 2000-11-17 | $41.25 | $41.25 | 3,528,900 | — | — |
| 2000-11-16 | $42.06 | $42.06 | 1,992,200 | — | — |
| 2000-11-15 | $47.06 | $47.06 | 1,272,500 | — | — |
| 2000-11-14 | $48.81 | $48.81 | 1,392,200 | — | — |
| 2000-11-13 | $45.88 | $45.88 | 1,902,400 | — | — |
| 2000-11-10 | $49.13 | $49.13 | 1,756,900 | — | — |
| 2000-11-09 | $50.88 | $50.88 | 2,058,700 | — | — |
| 2000-11-08 | $52.00 | $52.00 | 2,160,900 | — | — |
| 2000-11-07 | $57.75 | $57.75 | 2,778,600 | — | — |
| 2000-11-06 | $56.50 | $56.50 | 2,230,000 | — | — |
| 2000-11-03 | $53.94 | $53.94 | 2,573,600 | — | — |
| 2000-11-02 | $52.06 | $52.06 | 2,491,100 | — | — |
| 2000-11-01 | $50.31 | $50.31 | 2,618,300 | — | — |
| 2000-10-31 | $51.00 | $51.00 | 3,341,700 | — | — |
| 2000-10-30 | $47.25 | $47.25 | 1,975,600 | — | — |
| 2000-10-27 | $48.69 | $48.69 | 1,501,100 | — | — |
| 2000-10-26 | $49.00 | $49.00 | 1,972,800 | — | — |
| 2000-10-25 | $50.38 | $50.38 | 2,596,200 | — | — |
| 2000-10-24 | $53.00 | $53.00 | 2,448,700 | — | — |
| 2000-10-23 | $55.75 | $55.75 | 2,394,100 | — | — |
| 2000-10-20 | $56.38 | $56.38 | 4,829,900 | — | — |
| 2000-10-19 | $52.80 | $52.80 | 5,611,500 | — | — |
| 2000-10-18 | $40.38 | $40.38 | 5,146,800 | — | — |
| 2000-10-17 | $49.13 | $49.13 | 4,311,300 | — | — |
| 2000-10-16 | $52.88 | $52.88 | 4,172,900 | — | — |
| 2000-10-13 | $49.00 | $49.00 | 2,440,400 | — | — |
| 2000-10-12 | $42.88 | $42.88 | 2,880,400 | — | — |
| 2000-10-11 | $45.56 | $45.56 | 3,590,300 | — | — |
| 2000-10-10 | $41.75 | $41.75 | 6,694,500 | — | — |
| 2000-10-09 | $43.94 | $43.94 | 4,383,500 | — | — |
| 2000-10-06 | $36.19 | $36.19 | 3,562,800 | — | — |
| 2000-10-05 | $39.69 | $39.69 | 3,113,800 | — | — |
| 2000-10-04 | $45.48 | $45.48 | 2,589,500 | — | — |
| 2000-10-03 | $44.00 | $44.00 | 2,379,000 | — | — |
| 2000-10-02 | $46.88 | $46.88 | 2,196,100 | — | — |
| 2000-09-29 | $52.52 | $52.52 | 2,824,700 | — | — |
| 2000-09-28 | $48.88 | $48.88 | 2,721,700 | — | — |
| 2000-09-27 | $50.50 | $50.50 | 3,394,700 | — | — |
| 2000-09-26 | $57.38 | $57.38 | 1,958,800 | — | — |
| 2000-09-25 | $56.13 | $56.13 | 2,272,600 | — | — |
| 2000-09-22 | $56.25 | $56.25 | 1,810,000 | — | — |
| 2000-09-21 | $58.63 | $58.63 | 2,265,000 | — | — |
| 2000-09-20 | $60.63 | $60.63 | 1,365,700 | — | — |
| 2000-09-19 | $61.94 | $61.94 | 1,649,700 | — | — |
| 2000-09-18 | $59.88 | $59.88 | 1,957,700 | — | — |
| 2000-09-15 | $61.13 | $61.13 | 2,690,300 | — | — |
| 2000-09-14 | $63.94 | $63.94 | 2,695,900 | — | — |
| 2000-09-13 | $63.31 | $63.31 | 3,211,100 | — | — |
| 2000-09-12 | $61.69 | $61.69 | 3,879,500 | — | — |
| 2000-09-11 | $62.69 | $62.69 | 2,754,100 | — | — |
| 2000-09-08 | $67.50 | $67.50 | 1,321,600 | — | — |
| 2000-09-07 | $70.00 | $70.00 | 1,219,100 | — | — |
| 2000-09-06 | $69.13 | $69.13 | 1,929,900 | — | — |
| 2000-09-05 | $67.88 | $67.88 | 1,532,400 | — | — |
| 2000-09-01 | $72.19 | $72.19 | 1,963,200 | — | — |
| 2000-08-31 | $75.56 | $75.56 | 3,741,400 | — | — |
| 2000-08-30 | $72.50 | $72.50 | 2,762,700 | — | — |
| 2000-08-29 | $66.31 | $66.31 | 1,430,000 | — | — |
| 2000-08-28 | $67.00 | $67.00 | 2,300,600 | — | — |
| 2000-08-25 | $70.06 | $70.06 | 3,072,100 | — | — |
| 2000-08-24 | $65.19 | $65.19 | 4,710,300 | — | — |
| 2000-08-23 | $69.31 | $69.31 | 1,435,800 | — | — |
| 2000-08-22 | $71.63 | $71.63 | 2,000,700 | — | — |
| 2000-08-21 | $76.00 | $76.00 | 788,400 | — | — |
| 2000-08-18 | $78.94 | $78.94 | 1,699,300 | — | — |
| 2000-08-17 | $75.13 | $75.13 | 1,007,800 | — | — |
| 2000-08-16 | $75.19 | $75.19 | 1,265,000 | — | — |
| 2000-08-15 | $75.06 | $75.06 | 2,728,800 | — | — |
| 2000-08-14 | $71.38 | $71.38 | 2,869,600 | — | — |
| 2000-08-11 | $63.44 | $63.44 | 3,678,000 | — | — |
| 2000-08-10 | $66.50 | $66.50 | 1,671,800 | — | — |
| 2000-08-09 | $71.38 | $71.38 | 890,500 | — | — |
| 2000-08-08 | $74.06 | $74.06 | 1,236,100 | — | — |
| 2000-08-07 | $76.69 | $76.69 | 907,500 | — | — |
| 2000-08-04 | $77.38 | $77.38 | 1,358,400 | — | — |
| 2000-08-03 | $75.00 | $75.00 | 2,098,000 | — | — |
| 2000-08-02 | $68.63 | $68.63 | 1,863,600 | — | — |
| 2000-08-01 | $71.25 | $71.25 | 1,497,600 | — | — |
| 2000-07-31 | $78.86 | $78.86 | 1,799,100 | — | — |
| 2000-07-28 | $77.94 | $77.94 | 1,331,600 | — | — |
| 2000-07-27 | $78.13 | $78.13 | 1,236,800 | — | — |
| 2000-07-26 | $84.69 | $84.69 | 5,709,600 | — | — |
| 2000-07-25 | $85.00 | $85.00 | 6,955,500 | — | — |
| 2000-07-24 | $107.88 | $107.88 | 1,976,400 | — | — |
| 2000-07-21 | $117.00 | $117.00 | 1,096,900 | — | — |
| 2000-07-20 | $125.44 | $125.44 | 1,099,700 | — | — |
| 2000-07-19 | $121.00 | $121.00 | 1,345,000 | — | — |
| 2000-07-18 | $122.00 | $122.00 | 1,173,000 | — | — |
| 2000-07-17 | $124.69 | $124.69 | 924,900 | — | — |
| 2000-07-14 | $126.00 | $126.00 | 1,849,800 | — | — |
| 2000-07-13 | $127.06 | $127.06 | 2,957,900 | — | — |
| 2000-07-12 | $113.50 | $113.50 | 1,391,400 | — | — |
| 2000-07-11 | $107.06 | $107.06 | 1,260,400 | — | — |
| 2000-07-10 | $114.88 | $114.88 | 1,146,900 | — | — |
| 2000-07-07 | $113.75 | $113.75 | 1,225,900 | — | — |
| 2000-07-06 | $110.69 | $110.69 | 1,943,000 | — | — |
| 2000-07-05 | $115.19 | $115.19 | 1,751,300 | — | — |
| 2000-07-03 | $126.47 | $126.47 | 1,635,700 | — | — |
| 2000-06-30 | $118.73 | $118.73 | 1,769,300 | — | — |
| 2000-06-29 | $109.13 | $109.13 | 2,089,200 | — | — |
| 2000-06-28 | $112.50 | $112.50 | 2,361,000 | — | — |
| 2000-06-27 | $116.25 | $116.25 | 1,782,500 | — | — |
| 2000-06-26 | $119.25 | $119.25 | 3,564,400 | — | — |
| 2000-06-23 | $102.50 | $102.50 | 1,420,700 | — | — |
| 2000-06-22 | $107.56 | $107.56 | 2,986,800 | — | — |
| 2000-06-21 | $115.38 | $115.38 | 9,643,100 | — | — |
| 2000-06-20 | $94.00 | $94.00 | 2,130,900 | — | — |
| 2000-06-19 | $92.75 | $92.75 | 1,359,200 | — | — |
| 2000-06-16 | $88.00 | $88.00 | 1,540,900 | — | — |
| 2000-06-15 | $91.25 | $91.25 | 1,597,300 | — | — |
| 2000-06-14 | $93.94 | $93.94 | 3,123,100 | — | — |
| 2000-06-13 | $98.00 | $98.00 | 3,002,100 | — | — |
| 2000-06-12 | $88.63 | $88.63 | 1,715,100 | — | — |
| 2000-06-09 | $98.00 | $98.00 | 1,612,000 | — | — |
| 2000-06-08 | $90.56 | $90.56 | 1,311,100 | — | — |
| 2000-06-07 | $85.50 | $85.50 | 1,824,800 | — | — |
| 2000-06-06 | $87.56 | $87.56 | 2,228,800 | — | — |
| 2000-06-05 | $95.06 | $95.06 | 2,892,600 | — | — |
| 2000-06-02 | $89.00 | $89.00 | 3,279,800 | — | — |
| 2000-06-01 | $73.88 | $73.88 | 1,412,700 | — | — |
| 2000-05-31 | $66.75 | $66.75 | 1,696,600 | — | — |
| 2000-05-30 | $75.00 | $75.00 | 1,787,200 | — | — |
| 2000-05-26 | $59.94 | $59.94 | 666,700 | — | — |
| 2000-05-25 | $62.44 | $62.44 | 861,800 | — | — |
| 2000-05-24 | $66.44 | $66.44 | 1,520,000 | — | — |
| 2000-05-23 | $67.75 | $67.75 | 1,333,600 | — | — |
| 2000-05-22 | $69.38 | $69.38 | 1,274,700 | — | — |
| 2000-05-19 | $71.94 | $71.94 | 852,300 | — | — |
| 2000-05-18 | $75.56 | $75.56 | 806,100 | — | — |
| 2000-05-17 | $77.00 | $77.00 | 1,398,200 | — | — |
| 2000-05-16 | $76.06 | $76.06 | 1,652,600 | — | — |
| 2000-05-15 | $74.75 | $74.75 | 1,559,200 | — | — |
| 2000-05-12 | $70.50 | $70.50 | 1,602,000 | — | — |
| 2000-05-11 | $73.20 | $73.20 | 1,488,800 | — | — |
| 2000-05-10 | $77.38 | $77.38 | 1,342,500 | — | — |
| 2000-05-09 | $83.25 | $83.25 | 1,300,800 | — | — |
| 2000-05-08 | $86.63 | $86.63 | 867,700 | — | — |
| 2000-05-05 | $97.06 | $97.06 | 846,400 | — | — |
| 2000-05-04 | $97.00 | $97.00 | 1,355,000 | — | — |
| 2000-05-03 | $91.88 | $91.88 | 2,057,600 | — | — |
| 2000-05-02 | $105.38 | $105.38 | 1,608,600 | — | — |
| 2000-05-01 | $103.31 | $103.31 | 2,010,700 | — | — |
| 2000-04-28 | $98.88 | $98.88 | 2,801,200 | — | — |
| 2000-04-27 | $83.13 | $83.13 | 1,502,400 | — | — |
| 2000-04-26 | $73.50 | $73.50 | 1,799,600 | — | — |
| 2000-04-25 | $73.06 | $73.06 | 2,603,400 | — | — |
| 2000-04-24 | $75.88 | $75.88 | 943,100 | — | — |
| 2000-04-20 | $86.94 | $86.94 | 948,900 | — | — |
| 2000-04-19 | $88.94 | $88.94 | 1,564,000 | — | — |
| 2000-04-18 | $91.50 | $91.50 | 1,895,100 | — | — |
| 2000-04-17 | $70.00 | $70.00 | 2,003,400 | — | — |
| 2000-04-14 | $64.88 | $64.88 | 2,184,500 | — | — |
| 2000-04-13 | $88.00 | $88.00 | 1,587,800 | — | — |
| 2000-04-12 | $92.75 | $92.75 | 2,596,400 | — | — |
| 2000-04-11 | $107.75 | $107.75 | 3,136,600 | — | — |
| 2000-04-10 | $133.31 | $133.31 | 1,420,900 | — | — |
| 2000-04-07 | $145.69 | $145.69 | 1,293,800 | — | — |
| 2000-04-06 | $135.13 | $135.13 | 2,277,000 | — | — |
| 2000-04-05 | $110.00 | $110.00 | 1,405,500 | — | — |
| 2000-04-04 | $115.47 | $115.47 | 2,058,700 | — | — |
| 2000-04-03 | $119.00 | $119.00 | 1,812,400 | — | — |
| 2000-03-31 | $160.81 | $160.81 | 841,300 | — | — |
| 2000-03-30 | $160.06 | $160.06 | 1,395,700 | — | — |
| 2000-03-29 | $170.00 | $170.00 | 1,700,200 | — | — |
| 2000-03-28 | $199.88 | $199.88 | 493,200 | — | — |
| 2000-03-27 | $208.69 | $208.69 | 325,900 | — | — |
| 2000-03-24 | $211.00 | $211.00 | 556,700 | — | — |
| 2000-03-23 | $201.88 | $201.88 | 633,900 | — | — |
| 2000-03-22 | $208.50 | $208.50 | 821,000 | — | — |
| 2000-03-21 | $197.50 | $197.50 | 1,344,400 | — | — |
| 2000-03-20 | $213.25 | $213.25 | 1,239,900 | — | — |
| 2000-03-17 | $218.94 | $218.94 | 550,800 | — | — |
| 2000-03-16 | $229.13 | $229.13 | 826,100 | — | — |
| 2000-03-15 | $240.25 | $240.25 | 898,700 | — | — |
| 2000-03-14 | $269.75 | $269.75 | 343,500 | — | — |
| 2000-03-13 | $284.75 | $284.75 | 453,300 | — | — |
| 2000-03-10 | $296.00 | $296.00 | 669,100 | — | — |
| 2000-03-09 | $286.00 | $286.00 | 465,200 | — | — |
| 2000-03-08 | $265.00 | $265.00 | 400,700 | — | — |
| 2000-03-07 | $262.44 | $262.44 | 585,900 | — | — |
| 2000-03-06 | $254.00 | $254.00 | 363,500 | — | — |
| 2000-03-03 | $268.38 | $268.38 | 585,100 | — | — |
| 2000-03-02 | $268.00 | $268.00 | 556,600 | — | — |
| 2000-03-01 | $278.63 | $278.63 | 688,000 | — | — |
| 2000-02-29 | $261.25 | $261.25 | 252,100 | — | — |
| 2000-02-28 | $256.75 | $256.75 | 456,200 | — | — |
| 2000-02-25 | $267.06 | $267.06 | 493,500 | — | — |
| 2000-02-24 | $274.81 | $274.81 | 739,600 | — | — |
| 2000-02-23 | $252.06 | $252.06 | 497,000 | — | — |
| 2000-02-22 | $242.13 | $242.13 | 374,400 | — | — |
| 2000-02-18 | $241.69 | $241.69 | 502,700 | — | — |
| 2000-02-17 | $252.00 | $252.00 | 702,300 | — | — |
| 2000-02-16 | $246.13 | $246.13 | 1,087,700 | — | — |
| 2000-02-15 | $222.50 | $222.50 | 380,600 | — | — |
| 2000-02-14 | $230.38 | $230.38 | 419,000 | — | — |
| 2000-02-11 | $233.06 | $233.06 | 393,000 | — | — |
| 2000-02-10 | $229.00 | $229.00 | 422,800 | — | — |
| 2000-02-09 | $234.88 | $234.88 | 672,500 | — | — |
| 2000-02-08 | $240.94 | $240.94 | 684,000 | — | — |
| 2000-02-07 | $228.63 | $228.63 | 1,577,400 | — | — |
| 2000-02-04 | $235.00 | $235.00 | 330,200 | — | — |
| 2000-02-03 | $245.38 | $245.38 | 479,800 | — | — |
| 2000-02-02 | $233.63 | $233.63 | 314,400 | — | — |
| 2000-02-01 | $239.06 | $239.06 | 328,100 | — | — |
| 2000-01-31 | $249.13 | $249.13 | 675,900 | — | — |
| 2000-01-28 | $270.06 | $270.06 | 418,300 | — | — |
| 2000-01-27 | $281.13 | $281.13 | 544,100 | — | — |
| 2000-01-26 | $277.50 | $277.50 | 596,900 | — | — |
| 2000-01-25 | $279.31 | $279.31 | 369,800 | — | — |
| 2000-01-24 | $262.06 | $262.06 | 886,600 | — | — |
| 2000-01-21 | $269.00 | $269.00 | 1,232,100 | — | — |
| 2000-01-20 | $234.00 | $234.00 | 916,400 | — | — |
| 2000-01-19 | $224.75 | $224.75 | 1,367,500 | — | — |
| 2000-01-18 | $211.50 | $211.50 | 822,200 | — | — |
| 2000-01-14 | $230.00 | $230.00 | 641,500 | — | — |
| 2000-01-13 | $232.81 | $232.81 | 1,031,300 | — | — |
| 2000-01-12 | $254.00 | $254.00 | 1,011,300 | — | — |
| 2000-01-11 | $278.44 | $278.44 | 481,000 | — | — |
| 2000-01-10 | $285.50 | $285.50 | 1,143,200 | — | — |
| 2000-01-07 | $248.38 | $248.38 | 729,100 | — | — |
| 2000-01-06 | $236.13 | $236.13 | 797,500 | — | — |
| 2000-01-05 | $283.50 | $283.50 | 1,183,500 | — | — |
| 2000-01-04 | $300.00 | $300.00 | 215,900 | — | — |
| 2000-01-03 | $321.25 | $321.25 | 285,600 | — | — |