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 | $19.09 | $19.09 | 25,401,200 | — | — |
| 2000-12-28 | $19.72 | $19.72 | 29,986,800 | — | — |
| 2000-12-27 | $19.78 | $19.78 | 36,422,400 | — | — |
| 2000-12-26 | $19.00 | $19.00 | 19,362,200 | — | — |
| 2000-12-22 | $19.31 | $19.31 | 49,522,800 | — | — |
| 2000-12-21 | $17.69 | $17.69 | 51,531,200 | — | — |
| 2000-12-20 | $18.91 | $18.91 | 37,993,200 | — | — |
| 2000-12-19 | $19.50 | $19.50 | 39,042,400 | — | — |
| 2000-12-18 | $19.88 | $19.88 | 27,995,600 | — | — |
| 2000-12-15 | $19.75 | $19.75 | 41,916,800 | — | — |
| 2000-12-14 | $20.19 | $20.19 | 27,217,600 | — | — |
| 2000-12-13 | $21.34 | $21.34 | 50,808,200 | — | — |
| 2000-12-12 | $22.75 | $22.75 | 46,881,200 | — | — |
| 2000-12-11 | $25.47 | $25.47 | 53,267,200 | — | — |
| 2000-12-08 | $22.09 | $22.09 | 35,257,400 | — | — |
| 2000-12-07 | $20.00 | $20.00 | 18,068,000 | — | — |
| 2000-12-06 | $20.28 | $20.28 | 27,286,800 | — | — |
| 2000-12-05 | $22.06 | $22.06 | 36,437,800 | — | — |
| 2000-12-04 | $19.25 | $19.25 | 26,387,000 | — | — |
| 2000-12-01 | $19.28 | $19.28 | 45,568,600 | — | — |
| 2000-11-30 | $20.22 | $20.22 | 43,300,600 | — | — |
| 2000-11-29 | $21.47 | $21.47 | 31,265,600 | — | — |
| 2000-11-28 | $20.53 | $20.53 | 42,089,800 | — | — |
| 2000-11-27 | $22.06 | $22.06 | 33,818,800 | — | — |
| 2000-11-24 | $23.34 | $23.34 | 15,322,800 | — | — |
| 2000-11-22 | $21.13 | $21.13 | 28,939,400 | — | — |
| 2000-11-21 | $21.16 | $21.16 | 31,953,600 | — | — |
| 2000-11-20 | $20.56 | $20.56 | 31,736,000 | — | — |
| 2000-11-17 | $20.56 | $20.56 | 27,556,400 | — | — |
| 2000-11-16 | $20.81 | $20.81 | 56,447,200 | — | — |
| 2000-11-15 | $21.38 | $21.38 | 51,677,800 | — | — |
| 2000-11-14 | $20.72 | $20.72 | 32,582,000 | — | — |
| 2000-11-13 | $20.13 | $20.13 | 42,217,600 | — | — |
| 2000-11-10 | $20.47 | $20.47 | 24,541,800 | — | — |
| 2000-11-09 | $21.69 | $21.69 | 43,215,200 | — | — |
| 2000-11-08 | $21.72 | $21.72 | 27,483,000 | — | — |
| 2000-11-07 | $23.44 | $23.44 | 23,954,600 | — | — |
| 2000-11-06 | $24.66 | $24.66 | 22,935,400 | — | — |
| 2000-11-03 | $24.72 | $24.72 | 22,567,000 | — | — |
| 2000-11-02 | $26.00 | $26.00 | 28,655,800 | — | — |
| 2000-11-01 | $25.63 | $25.63 | 48,605,400 | — | — |
| 2000-10-31 | $26.56 | $26.56 | 28,096,000 | — | — |
| 2000-10-30 | $24.81 | $24.81 | 26,394,400 | — | — |
| 2000-10-27 | $24.06 | $24.06 | 48,353,600 | — | — |
| 2000-10-26 | $26.53 | $26.53 | 35,815,600 | — | — |
| 2000-10-25 | $24.38 | $24.38 | 31,551,200 | — | — |
| 2000-10-24 | $24.72 | $24.72 | 36,123,600 | — | — |
| 2000-10-23 | $26.72 | $26.72 | 31,986,800 | — | — |
| 2000-10-20 | $25.25 | $25.25 | 34,624,000 | — | — |
| 2000-10-19 | $25.25 | $25.25 | 36,957,600 | — | — |
| 2000-10-18 | $21.03 | $21.03 | 62,903,000 | — | — |
| 2000-10-17 | $22.25 | $22.25 | 68,802,400 | — | — |
| 2000-10-16 | $24.38 | $24.38 | 43,362,200 | — | — |
| 2000-10-13 | $26.75 | $26.75 | 42,156,800 | — | — |
| 2000-10-12 | $24.03 | $24.03 | 61,434,600 | — | — |
| 2000-10-11 | $25.78 | $25.78 | 55,357,800 | — | — |
| 2000-10-10 | $24.53 | $24.53 | 63,710,400 | — | — |
| 2000-10-09 | $27.88 | $27.88 | 27,575,000 | — | — |
| 2000-10-06 | $27.09 | $27.09 | 29,797,800 | — | — |
| 2000-10-05 | $26.56 | $26.56 | 31,700,800 | — | — |
| 2000-10-04 | $27.09 | $27.09 | 54,834,400 | — | — |
| 2000-10-03 | $25.81 | $25.81 | 58,056,800 | — | — |
| 2000-10-02 | $28.34 | $28.34 | 32,499,400 | — | — |
| 2000-09-29 | $29.66 | $29.66 | 30,596,800 | — | — |
| 2000-09-28 | $31.94 | $31.94 | 45,936,800 | — | — |
| 2000-09-27 | $31.94 | $31.94 | 30,308,600 | — | — |
| 2000-09-26 | $32.72 | $32.72 | 30,867,400 | — | — |
| 2000-09-25 | $33.72 | $33.72 | 31,486,400 | — | — |
| 2000-09-22 | $35.00 | $35.00 | 57,980,000 | — | — |
| 2000-09-21 | $36.75 | $36.75 | 27,943,800 | — | — |
| 2000-09-20 | $39.00 | $39.00 | 26,743,600 | — | — |
| 2000-09-19 | $38.47 | $38.47 | 19,357,600 | — | — |
| 2000-09-18 | $36.13 | $36.13 | 22,940,600 | — | — |
| 2000-09-15 | $36.56 | $36.56 | 23,178,200 | — | — |
| 2000-09-14 | $37.47 | $37.47 | 17,110,800 | — | — |
| 2000-09-13 | $37.00 | $37.00 | 23,082,000 | — | — |
| 2000-09-12 | $35.84 | $35.84 | 29,049,400 | — | — |
| 2000-09-11 | $37.59 | $37.59 | 29,783,000 | — | — |
| 2000-09-08 | $37.75 | $37.75 | 28,132,400 | — | — |
| 2000-09-07 | $40.19 | $40.19 | 29,233,400 | — | — |
| 2000-09-06 | $39.81 | $39.81 | 27,470,400 | — | — |
| 2000-09-05 | $42.22 | $42.22 | 14,226,400 | — | — |
| 2000-09-01 | $42.41 | $42.41 | 20,142,200 | — | — |
| 2000-08-31 | $43.16 | $43.16 | 21,352,800 | — | — |
| 2000-08-30 | $42.19 | $42.19 | 14,924,200 | — | — |
| 2000-08-29 | $42.53 | $42.53 | 16,403,000 | — | — |
| 2000-08-28 | $41.59 | $41.59 | 16,419,800 | — | — |
| 2000-08-25 | $42.34 | $42.34 | 17,622,200 | — | — |
| 2000-08-24 | $42.78 | $42.78 | 22,519,600 | — | — |
| 2000-08-23 | $42.72 | $42.72 | 22,927,200 | — | — |
| 2000-08-22 | $41.00 | $41.00 | 18,029,800 | — | — |
| 2000-08-21 | $40.72 | $40.72 | 21,050,600 | — | — |
| 2000-08-18 | $41.97 | $41.97 | 25,606,400 | — | — |
| 2000-08-17 | $42.00 | $42.00 | 30,543,400 | — | — |
| 2000-08-16 | $40.47 | $40.47 | 39,106,800 | — | — |
| 2000-08-15 | $38.91 | $38.91 | 36,303,600 | — | — |
| 2000-08-14 | $37.41 | $37.41 | 29,753,200 | — | — |
| 2000-08-11 | $34.59 | $34.59 | 26,844,200 | — | — |
| 2000-08-10 | $34.63 | $34.63 | 59,778,600 | — | — |
| 2000-08-09 | $36.06 | $36.06 | 51,365,400 | — | — |
| 2000-08-08 | $35.28 | $35.28 | 25,573,800 | — | — |
| 2000-08-07 | $34.97 | $34.97 | 35,847,800 | — | — |
| 2000-08-04 | $33.88 | $33.88 | 44,510,600 | — | — |
| 2000-08-03 | $34.50 | $34.50 | 85,582,400 | — | — |
| 2000-08-02 | $36.28 | $36.28 | 24,667,800 | — | — |
| 2000-08-01 | $37.28 | $37.28 | 20,918,000 | — | — |
| 2000-07-31 | $37.94 | $37.94 | 27,353,600 | — | — |
| 2000-07-28 | $37.00 | $37.00 | 44,715,000 | — | — |
| 2000-07-27 | $37.16 | $37.16 | 46,770,600 | — | — |
| 2000-07-26 | $40.94 | $40.94 | 38,999,400 | — | — |
| 2000-07-25 | $42.25 | $42.25 | 22,657,000 | — | — |
| 2000-07-24 | $40.25 | $40.25 | 30,314,400 | — | — |
| 2000-07-21 | $39.06 | $39.06 | 37,719,800 | — | — |
| 2000-07-20 | $41.59 | $41.59 | 36,380,400 | — | — |
| 2000-07-19 | $43.34 | $43.34 | 19,475,000 | — | — |
| 2000-07-18 | $44.44 | $44.44 | 26,230,000 | — | — |
| 2000-07-17 | $47.00 | $47.00 | 27,972,400 | — | — |
| 2000-07-14 | $44.34 | $44.34 | 15,457,800 | — | — |
| 2000-07-13 | $43.88 | $43.88 | 20,505,000 | — | — |
| 2000-07-12 | $44.50 | $44.50 | 21,060,600 | — | — |
| 2000-07-11 | $43.50 | $43.50 | 30,018,200 | — | — |
| 2000-07-10 | $44.31 | $44.31 | 31,365,800 | — | — |
| 2000-07-07 | $44.78 | $44.78 | 20,448,200 | — | — |
| 2000-07-06 | $43.34 | $43.34 | 34,004,200 | — | — |
| 2000-07-05 | $41.72 | $41.72 | 42,006,800 | — | — |
| 2000-07-03 | $46.28 | $46.28 | 5,489,000 | — | — |
| 2000-06-30 | $45.31 | $45.31 | 14,952,200 | — | — |
| 2000-06-29 | $44.53 | $44.53 | 17,770,200 | — | — |
| 2000-06-28 | $45.28 | $45.28 | 19,140,600 | — | — |
| 2000-06-27 | $44.06 | $44.06 | 18,507,600 | — | — |
| 2000-06-26 | $44.75 | $44.75 | 16,529,000 | — | — |
| 2000-06-23 | $45.38 | $45.38 | 17,044,800 | — | — |
| 2000-06-22 | $46.94 | $46.94 | 16,083,400 | — | — |
| 2000-06-21 | $48.97 | $48.97 | 19,088,400 | — | — |
| 2000-06-20 | $48.09 | $48.09 | 25,563,800 | — | — |
| 2000-06-19 | $48.25 | $48.25 | 23,073,000 | — | — |
| 2000-06-16 | $46.53 | $46.53 | 30,451,000 | — | — |
| 2000-06-15 | $44.22 | $44.22 | 24,216,800 | — | — |
| 2000-06-14 | $43.03 | $43.03 | 20,298,600 | — | — |
| 2000-06-13 | $46.06 | $46.06 | 19,829,800 | — | — |
| 2000-06-12 | $45.53 | $45.53 | 11,968,600 | — | — |
| 2000-06-09 | $47.44 | $47.44 | 14,519,200 | — | — |
| 2000-06-08 | $46.34 | $46.34 | 14,845,800 | — | — |
| 2000-06-07 | $46.78 | $46.78 | 20,223,000 | — | — |
| 2000-06-06 | $44.66 | $44.66 | 20,784,000 | — | — |
| 2000-06-05 | $46.81 | $46.81 | 24,246,800 | — | — |
| 2000-06-02 | $46.78 | $46.78 | 28,359,600 | — | — |
| 2000-06-01 | $43.88 | $43.88 | 26,072,000 | — | — |
| 2000-05-31 | $41.75 | $41.75 | 33,103,800 | — | — |
| 2000-05-30 | $42.47 | $42.47 | 28,432,400 | — | — |
| 2000-05-26 | $37.16 | $37.16 | 22,055,800 | — | — |
| 2000-05-25 | $38.34 | $38.34 | 41,084,600 | — | — |
| 2000-05-24 | $39.22 | $39.22 | 51,908,600 | — | — |
| 2000-05-23 | $35.94 | $35.94 | 41,466,800 | — | — |
| 2000-05-22 | $39.66 | $39.66 | 49,372,200 | — | — |
| 2000-05-19 | $40.09 | $40.09 | 36,998,000 | — | — |
| 2000-05-18 | $42.50 | $42.50 | 21,185,800 | — | — |
| 2000-05-17 | $44.81 | $44.81 | 27,816,000 | — | — |
| 2000-05-16 | $46.47 | $46.47 | 30,442,200 | — | — |
| 2000-05-15 | $44.50 | $44.50 | 21,820,800 | — | — |
| 2000-05-12 | $42.22 | $42.22 | 28,628,000 | — | — |
| 2000-05-11 | $42.63 | $42.63 | 79,712,400 | — | — |
| 2000-05-10 | $42.31 | $42.31 | 65,727,200 | — | — |
| 2000-05-09 | $45.31 | $45.31 | 34,374,200 | — | — |
| 2000-05-08 | $47.84 | $47.84 | 30,611,800 | — | — |
| 2000-05-05 | $50.94 | $50.94 | 28,783,400 | — | — |
| 2000-05-04 | $48.88 | $48.88 | 30,632,800 | — | — |
| 2000-05-03 | $47.25 | $47.25 | 25,262,400 | — | — |
| 2000-05-02 | $48.06 | $48.06 | 20,796,400 | — | — |
| 2000-05-01 | $49.97 | $49.97 | 23,929,400 | — | — |
| 2000-04-28 | $50.91 | $50.91 | 28,244,800 | — | — |
| 2000-04-27 | $50.16 | $50.16 | 34,258,200 | — | — |
| 2000-04-26 | $45.22 | $45.22 | 28,792,400 | — | — |
| 2000-04-25 | $47.66 | $47.66 | 29,233,200 | — | — |
| 2000-04-24 | $45.63 | $45.63 | 27,603,800 | — | — |
| 2000-04-20 | $46.56 | $46.56 | 22,046,200 | — | — |
| 2000-04-19 | $45.75 | $45.75 | 26,403,600 | — | — |
| 2000-04-18 | $50.50 | $50.50 | 35,026,800 | — | — |
| 2000-04-17 | $48.31 | $48.31 | 42,170,400 | — | — |
| 2000-04-14 | $40.16 | $40.16 | 56,500,800 | — | — |
| 2000-04-13 | $44.50 | $44.50 | 50,301,000 | — | — |
| 2000-04-12 | $48.78 | $48.78 | 38,652,400 | — | — |
| 2000-04-11 | $52.31 | $52.31 | 38,127,000 | — | — |
| 2000-04-10 | $51.69 | $51.69 | 31,959,600 | — | — |
| 2000-04-07 | $57.44 | $57.44 | 24,500,600 | — | — |
| 2000-04-06 | $53.34 | $53.34 | 27,906,400 | — | — |
| 2000-04-05 | $52.09 | $52.09 | 43,664,400 | — | — |
| 2000-04-04 | $49.06 | $49.06 | 47,590,600 | — | — |
| 2000-04-03 | $44.63 | $44.63 | 25,758,400 | — | — |
| 2000-03-31 | $47.13 | $47.13 | 34,750,400 | — | — |
| 2000-03-30 | $46.50 | $46.50 | 28,126,400 | — | — |
| 2000-03-29 | $48.41 | $48.41 | 22,673,800 | — | — |
| 2000-03-28 | $51.03 | $51.03 | 18,758,600 | — | — |
| 2000-03-27 | $54.28 | $54.28 | 14,457,400 | — | — |
| 2000-03-24 | $53.41 | $53.41 | 21,554,800 | — | — |
| 2000-03-23 | $51.22 | $51.22 | 19,089,600 | — | — |
| 2000-03-22 | $52.38 | $52.38 | 18,566,000 | — | — |
| 2000-03-21 | $49.00 | $49.00 | 19,909,400 | — | — |
| 2000-03-20 | $47.00 | $47.00 | 22,011,400 | — | — |
| 2000-03-17 | $47.93 | $47.93 | 25,240,600 | — | — |
| 2000-03-16 | $43.97 | $43.97 | 31,674,000 | — | — |
| 2000-03-15 | $42.80 | $42.80 | 50,149,200 | — | — |
| 2000-03-14 | $44.69 | $44.69 | 34,925,200 | — | — |
| 2000-03-13 | $46.98 | $46.98 | 27,823,600 | — | — |
| 2000-03-10 | $48.27 | $48.27 | 24,828,800 | — | — |
| 2000-03-09 | $47.58 | $47.58 | 22,627,200 | — | — |
| 2000-03-08 | $44.84 | $44.84 | 32,934,800 | — | — |
| 2000-03-07 | $46.03 | $46.03 | 24,902,800 | — | — |
| 2000-03-06 | $46.00 | $46.00 | 21,448,400 | — | — |
| 2000-03-03 | $47.69 | $47.69 | 23,431,200 | — | — |
| 2000-03-02 | $45.13 | $45.13 | 17,372,800 | — | — |
| 2000-03-01 | $46.16 | $46.16 | 19,686,000 | — | — |
| 2000-02-29 | $45.73 | $45.73 | 27,234,400 | — | — |
| 2000-02-28 | $44.22 | $44.22 | 34,048,000 | — | — |
| 2000-02-25 | $43.08 | $43.08 | 26,224,800 | — | — |
| 2000-02-24 | $45.88 | $45.88 | 27,143,200 | — | — |
| 2000-02-23 | $45.25 | $45.25 | 23,998,000 | — | — |
| 2000-02-22 | $44.70 | $44.70 | 30,175,600 | — | — |
| 2000-02-18 | $44.44 | $44.44 | 35,272,800 | — | — |
| 2000-02-17 | $47.09 | $47.09 | 47,536,400 | — | — |
| 2000-02-16 | $43.34 | $43.34 | 50,966,000 | — | — |
| 2000-02-15 | $41.63 | $41.63 | 41,104,800 | — | — |
| 2000-02-14 | $40.27 | $40.27 | 30,705,200 | — | — |
| 2000-02-11 | $41.25 | $41.25 | 33,136,400 | — | — |
| 2000-02-10 | $43.69 | $43.69 | 27,658,800 | — | — |
| 2000-02-09 | $40.93 | $40.93 | 37,757,200 | — | — |
| 2000-02-08 | $40.28 | $40.28 | 37,100,400 | — | — |
| 2000-02-07 | $38.41 | $38.41 | 21,438,000 | — | — |
| 2000-02-04 | $36.34 | $36.34 | 18,998,000 | — | — |
| 2000-02-03 | $37.13 | $37.13 | 23,597,200 | — | — |
| 2000-02-02 | $35.95 | $35.95 | 27,897,200 | — | — |
| 2000-02-01 | $35.13 | $35.13 | 22,794,800 | — | — |
| 2000-01-31 | $34.31 | $34.31 | 30,351,200 | — | — |
| 2000-01-28 | $32.44 | $32.44 | 31,494,800 | — | — |
| 2000-01-27 | $33.88 | $33.88 | 26,986,000 | — | — |
| 2000-01-26 | $33.58 | $33.58 | 27,227,600 | — | — |
| 2000-01-25 | $36.11 | $36.11 | 32,854,800 | — | — |
| 2000-01-24 | $35.13 | $35.13 | 25,352,800 | — | — |
| 2000-01-21 | $35.31 | $35.31 | 30,846,000 | — | — |
| 2000-01-20 | $35.00 | $35.00 | 28,180,000 | — | — |
| 2000-01-19 | $35.59 | $35.59 | 29,092,400 | — | — |
| 2000-01-18 | $33.78 | $33.78 | 27,733,600 | — | — |
| 2000-01-14 | $33.91 | $33.91 | 61,415,200 | — | — |
| 2000-01-13 | $31.13 | $31.13 | 44,196,400 | — | — |
| 2000-01-12 | $31.77 | $31.77 | 30,550,400 | — | — |
| 2000-01-11 | $30.20 | $30.20 | 27,264,000 | — | — |
| 2000-01-10 | $31.59 | $31.59 | 30,214,400 | — | — |
| 2000-01-07 | $29.23 | $29.23 | 37,732,400 | — | — |
| 2000-01-06 | $28.98 | $28.98 | 22,438,000 | — | — |
| 2000-01-05 | $28.94 | $28.94 | 27,791,200 | — | — |
| 2000-01-04 | $30.06 | $30.06 | 22,822,400 | — | — |
| 2000-01-03 | $31.63 | $31.63 | 14,356,400 | — | — |