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
- 1979-05-15 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 | $30.33 | $42.71 | 3,666,894 | — | — |
| 2000-12-28 | $31.68 | $44.61 | 3,168,858 | — | — |
| 2000-12-27 | $31.09 | $43.77 | 4,787,244 | — | — |
| 2000-12-26 | $30.06 | $42.32 | 2,814,273 | — | — |
| 2000-12-22 | $27.76 | $39.09 | 1,717,485 | — | — |
| 2000-12-21 | $27.08 | $38.13 | 2,390,388 | — | — |
| 2000-12-20 | $26.79 | $37.72 | 2,694,615 | — | — |
| 2000-12-19 | $27.76 | $39.09 | 3,077,613 | — | — |
| 2000-12-18 | $27.84 | $39.20 | 3,471,468 | — | — |
| 2000-12-15 | $25.60 | $36.04 | 3,412,563 | — | — |
| 2000-12-14 | $25.32 | $35.66 | 2,320,395 | — | — |
| 2000-12-13 | $26.73 | $37.64 | 1,849,617 | — | — |
| 2000-12-12 | $27.14 | $38.21 | 2,765,532 | — | — |
| 2000-12-11 | $26.54 | $37.37 | 3,650,262 | — | — |
| 2000-12-08 | $25.27 | $35.58 | 3,465,000 | — | — |
| 2000-12-07 | $25.16 | $35.43 | 4,261,950 | — | — |
| 2000-12-06 | $24.78 | $34.90 | 5,471,697 | — | — |
| 2000-12-05 | $23.24 | $32.72 | 4,765,530 | — | — |
| 2000-12-04 | $24.22 | $34.10 | 2,922,843 | — | — |
| 2000-12-01 | $23.86 | $33.60 | 5,190,339 | — | — |
| 2000-11-30 | $22.62 | $31.85 | 8,802,255 | — | — |
| 2000-11-29 | $24.68 | $34.74 | 4,848,690 | — | — |
| 2000-11-28 | $26.43 | $37.22 | 2,774,541 | — | — |
| 2000-11-27 | $27.30 | $38.44 | 2,690,919 | — | — |
| 2000-11-24 | $27.16 | $38.25 | 1,023,561 | — | — |
| 2000-11-22 | $27.03 | $38.06 | 2,796,717 | — | — |
| 2000-11-21 | $26.81 | $37.75 | 3,342,108 | — | — |
| 2000-11-20 | $26.06 | $36.69 | 4,146,681 | — | — |
| 2000-11-17 | $25.49 | $35.89 | 4,894,197 | — | — |
| 2000-11-16 | $25.68 | $36.15 | 5,185,257 | — | — |
| 2000-11-15 | $25.11 | $35.35 | 6,387,150 | — | — |
| 2000-11-14 | $23.81 | $33.52 | 2,882,187 | — | — |
| 2000-11-13 | $23.48 | $33.07 | 2,088,240 | — | — |
| 2000-11-10 | $24.05 | $33.78 | 3,528,756 | — | — |
| 2000-11-09 | $24.05 | $33.78 | 3,550,470 | — | — |
| 2000-11-08 | $24.30 | $34.12 | 2,861,628 | — | — |
| 2000-11-07 | $24.08 | $33.82 | 4,683,987 | — | — |
| 2000-11-06 | $23.92 | $33.59 | 2,728,803 | — | — |
| 2000-11-03 | $24.22 | $34.01 | 2,913,834 | — | — |
| 2000-11-02 | $24.38 | $34.24 | 1,722,798 | — | — |
| 2000-11-01 | $25.11 | $35.26 | 4,108,335 | — | — |
| 2000-10-31 | $23.94 | $33.63 | 2,314,389 | — | — |
| 2000-10-30 | $23.81 | $33.44 | 3,286,899 | — | — |
| 2000-10-27 | $23.38 | $32.83 | 2,758,371 | — | — |
| 2000-10-26 | $24.46 | $34.35 | 3,203,970 | — | — |
| 2000-10-25 | $24.24 | $34.05 | 4,310,691 | — | — |
| 2000-10-24 | $25.54 | $35.87 | 2,854,005 | — | — |
| 2000-10-23 | $25.92 | $36.40 | 2,841,300 | — | — |
| 2000-10-20 | $26.62 | $37.39 | 3,024,714 | — | — |
| 2000-10-19 | $26.49 | $37.20 | 1,801,569 | — | — |
| 2000-10-18 | $26.98 | $37.89 | 2,144,142 | — | — |
| 2000-10-17 | $27.49 | $38.61 | 3,358,740 | — | — |
| 2000-10-16 | $26.52 | $37.24 | 3,505,194 | — | — |
| 2000-10-13 | $27.06 | $38.00 | 4,452,525 | — | — |
| 2000-10-12 | $28.27 | $39.71 | 7,575,876 | — | — |
| 2000-10-11 | $28.49 | $40.01 | 8,525,055 | — | — |
| 2000-10-10 | $27.49 | $38.61 | 11,234,454 | — | — |
| 2000-10-09 | $24.05 | $33.78 | 2,427,117 | — | — |
| 2000-10-06 | $23.62 | $33.17 | 2,527,602 | — | — |
| 2000-10-05 | $23.81 | $33.44 | 5,692,071 | — | — |
| 2000-10-04 | $24.65 | $34.62 | 3,286,437 | — | — |
| 2000-10-03 | $25.76 | $36.18 | 2,676,135 | — | — |
| 2000-10-02 | $26.08 | $36.63 | 1,917,069 | — | — |
| 2000-09-29 | $25.60 | $35.95 | 2,556,477 | — | — |
| 2000-09-28 | $25.65 | $36.02 | 2,946,636 | — | — |
| 2000-09-27 | $26.41 | $37.09 | 2,602,215 | — | — |
| 2000-09-26 | $25.70 | $36.10 | 3,723,720 | — | — |
| 2000-09-25 | $25.32 | $35.57 | 5,274,423 | — | — |
| 2000-09-22 | $25.60 | $35.95 | 2,403,324 | — | — |
| 2000-09-21 | $25.76 | $36.18 | 5,349,036 | — | — |
| 2000-09-20 | $27.14 | $38.11 | 4,849,152 | — | — |
| 2000-09-19 | $27.06 | $38.00 | 2,380,686 | — | — |
| 2000-09-18 | $27.90 | $39.19 | 2,515,821 | — | — |
| 2000-09-15 | $28.35 | $39.82 | 4,153,842 | — | — |
| 2000-09-14 | $27.54 | $38.68 | 2,788,863 | — | — |
| 2000-09-13 | $27.71 | $38.91 | 2,473,779 | — | — |
| 2000-09-12 | $28.57 | $40.13 | 2,441,670 | — | — |
| 2000-09-11 | $28.57 | $40.13 | 2,087,547 | — | — |
| 2000-09-08 | $27.68 | $38.87 | 3,150,378 | — | — |
| 2000-09-07 | $28.68 | $40.28 | 2,733,423 | — | — |
| 2000-09-06 | $28.73 | $40.36 | 1,878,492 | — | — |
| 2000-09-05 | $28.11 | $39.48 | 1,871,331 | — | — |
| 2000-09-01 | $27.73 | $38.95 | 1,076,460 | — | — |
| 2000-08-31 | $27.27 | $38.30 | 1,740,123 | — | — |
| 2000-08-30 | $27.27 | $38.30 | 2,501,961 | — | — |
| 2000-08-29 | $27.64 | $38.82 | 2,540,769 | — | — |
| 2000-08-28 | $27.02 | $37.94 | 2,085,006 | — | — |
| 2000-08-25 | $26.81 | $37.66 | 1,645,875 | — | — |
| 2000-08-24 | $26.43 | $37.13 | 3,298,449 | — | — |
| 2000-08-23 | $27.21 | $38.21 | 3,934,161 | — | — |
| 2000-08-22 | $26.07 | $36.61 | 1,351,119 | — | — |
| 2000-08-21 | $25.92 | $36.40 | 2,590,203 | — | — |
| 2000-08-18 | $26.00 | $36.52 | 2,111,802 | — | — |
| 2000-08-17 | $26.68 | $37.47 | 3,404,478 | — | — |
| 2000-08-16 | $25.62 | $35.99 | 3,267,726 | — | — |
| 2000-08-15 | $25.41 | $35.68 | 2,260,335 | — | — |
| 2000-08-14 | $25.76 | $36.18 | 2,510,277 | — | — |
| 2000-08-11 | $24.68 | $34.66 | 2,187,108 | — | — |
| 2000-08-10 | $24.57 | $34.50 | 3,512,586 | — | — |
| 2000-08-09 | $24.24 | $34.05 | 2,628,549 | — | — |
| 2000-08-08 | $23.86 | $33.52 | 2,300,298 | — | — |
| 2000-08-07 | $23.55 | $33.07 | 3,267,495 | — | — |
| 2000-08-04 | $23.11 | $32.45 | 2,753,289 | — | — |
| 2000-08-03 | $22.75 | $31.96 | 2,993,760 | — | — |
| 2000-08-02 | $22.89 | $32.15 | 2,511,894 | — | — |
| 2000-08-01 | $22.24 | $31.24 | 2,571,954 | — | — |
| 2000-07-31 | $21.54 | $30.25 | 3,138,828 | — | — |
| 2000-07-28 | $21.32 | $29.94 | 15,738,492 | — | — |
| 2000-07-27 | $21.67 | $30.44 | 3,650,724 | — | — |
| 2000-07-26 | $21.24 | $29.83 | 4,334,484 | — | — |
| 2000-07-25 | $20.48 | $28.77 | 4,476,780 | — | — |
| 2000-07-24 | $20.67 | $29.03 | 5,670,588 | — | — |
| 2000-07-21 | $21.08 | $29.60 | 3,279,045 | — | — |
| 2000-07-20 | $22.13 | $31.08 | 5,987,058 | — | — |
| 2000-07-19 | $23.02 | $32.34 | 1,630,398 | — | — |
| 2000-07-18 | $23.46 | $32.95 | 3,735,270 | — | — |
| 2000-07-17 | $22.97 | $32.26 | 2,607,066 | — | — |
| 2000-07-14 | $23.46 | $32.95 | 2,195,886 | — | — |
| 2000-07-13 | $23.57 | $33.10 | 3,010,392 | — | — |
| 2000-07-12 | $24.22 | $34.01 | 3,213,210 | — | — |
| 2000-07-11 | $24.78 | $34.81 | 2,474,010 | — | — |
| 2000-07-10 | $23.05 | $32.38 | 2,075,073 | — | — |
| 2000-07-07 | $23.35 | $32.79 | 3,251,094 | — | — |
| 2000-07-06 | $23.11 | $32.45 | 4,228,455 | — | — |
| 2000-07-05 | $23.76 | $33.36 | 3,304,224 | — | — |
| 2000-07-03 | $25.84 | $36.29 | 531,762 | — | — |
| 2000-06-30 | $25.46 | $35.76 | 3,580,269 | — | — |
| 2000-06-29 | $25.97 | $36.48 | 1,888,425 | — | — |
| 2000-06-28 | $25.21 | $35.41 | 3,398,934 | — | — |
| 2000-06-27 | $24.70 | $34.69 | 2,005,773 | — | — |
| 2000-06-26 | $24.89 | $34.96 | 1,576,806 | — | — |
| 2000-06-23 | $25.00 | $35.11 | 1,430,814 | — | — |
| 2000-06-22 | $24.38 | $34.24 | 2,134,902 | — | — |
| 2000-06-21 | $25.32 | $35.57 | 2,291,982 | — | — |
| 2000-06-20 | $24.35 | $34.20 | 1,678,215 | — | — |
| 2000-06-19 | $24.62 | $34.58 | 1,620,927 | — | — |
| 2000-06-16 | $25.72 | $36.12 | 2,154,075 | — | — |
| 2000-06-15 | $24.78 | $34.81 | 2,979,438 | — | — |
| 2000-06-14 | $25.51 | $35.83 | 3,616,305 | — | — |
| 2000-06-13 | $24.59 | $34.54 | 1,891,890 | — | — |
| 2000-06-12 | $24.76 | $34.77 | 1,695,078 | — | — |
| 2000-06-09 | $24.03 | $33.74 | 1,233,078 | — | — |
| 2000-06-08 | $24.32 | $34.16 | 922,152 | — | — |
| 2000-06-07 | $23.94 | $33.63 | 1,782,627 | — | — |
| 2000-06-06 | $24.43 | $34.31 | 2,938,089 | — | — |
| 2000-06-05 | $23.76 | $33.36 | 3,181,101 | — | — |
| 2000-06-02 | $24.24 | $34.05 | 2,772,693 | — | — |
| 2000-06-01 | $25.92 | $36.40 | 2,044,581 | — | — |
| 2000-05-31 | $26.34 | $36.99 | 4,808,727 | — | — |
| 2000-05-30 | $24.82 | $34.87 | 1,401,708 | — | — |
| 2000-05-26 | $24.61 | $34.56 | 1,931,853 | — | — |
| 2000-05-25 | $24.19 | $33.97 | 5,130,048 | — | — |
| 2000-05-24 | $23.81 | $33.44 | 2,981,979 | — | — |
| 2000-05-23 | $24.43 | $34.31 | 2,045,505 | — | — |
| 2000-05-22 | $25.14 | $35.30 | 2,850,309 | — | — |
| 2000-05-19 | $25.49 | $35.80 | 3,016,860 | — | — |
| 2000-05-18 | $26.20 | $36.80 | 2,841,993 | — | — |
| 2000-05-17 | $25.49 | $35.80 | 3,032,568 | — | — |
| 2000-05-16 | $24.97 | $35.07 | 4,390,617 | — | — |
| 2000-05-15 | $25.76 | $36.18 | 4,680,984 | — | — |
| 2000-05-12 | $25.81 | $36.25 | 4,035,570 | — | — |
| 2000-05-11 | $24.97 | $35.07 | 2,867,172 | — | — |
| 2000-05-10 | $24.24 | $34.05 | 3,335,871 | — | — |
| 2000-05-09 | $24.24 | $34.05 | 3,085,236 | — | — |
| 2000-05-08 | $24.78 | $34.81 | 4,791,633 | — | — |
| 2000-05-05 | $24.24 | $34.05 | 7,562,940 | — | — |
| 2000-05-04 | $23.05 | $32.38 | 3,963,036 | — | — |
| 2000-05-03 | $21.27 | $29.87 | 2,383,689 | — | — |
| 2000-05-02 | $21.92 | $30.78 | 4,073,223 | — | — |
| 2000-05-01 | $21.78 | $30.59 | 1,990,296 | — | — |
| 2000-04-28 | $20.97 | $29.45 | 2,092,860 | — | — |
| 2000-04-27 | $20.73 | $29.11 | 4,072,068 | — | — |
| 2000-04-26 | $20.81 | $29.22 | 1,835,295 | — | — |
| 2000-04-25 | $20.73 | $29.11 | 1,513,281 | — | — |
| 2000-04-24 | $21.21 | $29.79 | 2,061,906 | — | — |
| 2000-04-20 | $20.48 | $28.77 | 2,478,168 | — | — |
| 2000-04-19 | $21.00 | $29.49 | 3,666,663 | — | — |
| 2000-04-18 | $20.13 | $28.27 | 3,902,976 | — | — |
| 2000-04-17 | $19.59 | $27.51 | 4,051,971 | — | — |
| 2000-04-14 | $20.81 | $29.22 | 2,009,238 | — | — |
| 2000-04-13 | $21.29 | $29.91 | 2,299,143 | — | — |
| 2000-04-12 | $21.65 | $30.40 | 2,376,528 | — | — |
| 2000-04-11 | $20.91 | $29.37 | 2,827,440 | — | — |
| 2000-04-10 | $20.10 | $28.23 | 2,097,711 | — | — |
| 2000-04-07 | $21.10 | $29.64 | 2,154,075 | — | — |
| 2000-04-06 | $20.86 | $29.30 | 1,560,405 | — | — |
| 2000-04-05 | $20.18 | $28.35 | 1,876,182 | — | — |
| 2000-04-04 | $20.70 | $29.07 | 2,684,220 | — | — |
| 2000-04-03 | $21.16 | $29.72 | 2,370,060 | — | — |
| 2000-03-31 | $21.54 | $30.25 | 4,993,989 | — | — |
| 2000-03-30 | $21.43 | $30.10 | 6,262,641 | — | — |
| 2000-03-29 | $20.67 | $29.03 | 4,992,603 | — | — |
| 2000-03-28 | $19.18 | $26.90 | 1,950,102 | — | — |
| 2000-03-27 | $18.45 | $25.88 | 1,849,617 | — | — |
| 2000-03-24 | $18.48 | $25.91 | 1,514,436 | — | — |
| 2000-03-23 | $18.48 | $25.91 | 2,123,583 | — | — |
| 2000-03-22 | $18.72 | $26.25 | 2,446,521 | — | — |
| 2000-03-21 | $17.99 | $25.23 | 1,511,202 | — | — |
| 2000-03-20 | $17.53 | $24.59 | 1,306,074 | — | — |
| 2000-03-17 | $17.80 | $24.96 | 1,565,718 | — | — |
| 2000-03-16 | $18.32 | $25.69 | 2,640,330 | — | — |
| 2000-03-15 | $17.42 | $24.43 | 897,435 | — | — |
| 2000-03-14 | $17.88 | $25.08 | 1,497,342 | — | — |
| 2000-03-13 | $17.83 | $25.00 | 1,679,601 | — | — |
| 2000-03-10 | $17.64 | $24.74 | 2,914,296 | — | — |
| 2000-03-09 | $17.97 | $25.19 | 2,056,824 | — | — |
| 2000-03-08 | $18.32 | $25.69 | 3,939,474 | — | — |
| 2000-03-07 | $18.59 | $26.06 | 4,916,373 | — | — |
| 2000-03-06 | $16.94 | $23.75 | 3,248,553 | — | — |
| 2000-03-03 | $16.45 | $23.07 | 2,681,910 | — | — |
| 2000-03-02 | $16.31 | $22.88 | 5,214,594 | — | — |
| 2000-03-01 | $15.53 | $21.78 | 4,305,147 | — | — |
| 2000-02-29 | $15.80 | $22.16 | 2,779,854 | — | — |
| 2000-02-28 | $14.83 | $20.79 | 3,405,402 | — | — |
| 2000-02-25 | $14.15 | $19.84 | 2,860,011 | — | — |
| 2000-02-24 | $14.50 | $20.34 | 4,161,927 | — | — |
| 2000-02-23 | $15.40 | $21.59 | 1,581,657 | — | — |
| 2000-02-22 | $15.80 | $22.16 | 1,481,634 | — | — |
| 2000-02-18 | $16.18 | $22.69 | 1,285,053 | — | — |
| 2000-02-17 | $17.05 | $23.90 | 1,882,650 | — | — |
| 2000-02-16 | $17.37 | $24.36 | 2,221,296 | — | — |
| 2000-02-15 | $17.32 | $24.28 | 1,852,851 | — | — |
| 2000-02-14 | $16.34 | $22.92 | 1,660,428 | — | — |
| 2000-02-11 | $15.48 | $21.70 | 498,729 | — | — |
| 2000-02-10 | $15.85 | $22.23 | 1,570,338 | — | — |
| 2000-02-09 | $15.18 | $21.28 | 2,184,105 | — | — |
| 2000-02-08 | $15.99 | $22.42 | 1,311,849 | — | — |
| 2000-02-07 | $16.56 | $23.22 | 1,336,797 | — | — |
| 2000-02-04 | $16.02 | $22.46 | 1,398,243 | — | — |
| 2000-02-03 | $16.48 | $23.11 | 1,020,327 | — | — |
| 2000-02-02 | $16.40 | $22.99 | 1,730,190 | — | — |
| 2000-02-01 | $16.42 | $23.03 | 2,036,034 | — | — |
| 2000-01-31 | $15.80 | $22.16 | 2,916,144 | — | — |
| 2000-01-28 | $16.07 | $22.54 | 1,298,451 | — | — |
| 2000-01-27 | $16.18 | $22.69 | 1,685,376 | — | — |
| 2000-01-26 | $16.96 | $23.79 | 1,452,990 | — | — |
| 2000-01-25 | $17.15 | $24.05 | 2,097,711 | — | — |
| 2000-01-24 | $16.96 | $23.79 | 2,251,326 | — | — |
| 2000-01-21 | $17.42 | $24.43 | 3,129,588 | — | — |
| 2000-01-20 | $16.83 | $23.60 | 2,245,782 | — | — |
| 2000-01-19 | $16.72 | $23.45 | 2,229,612 | — | — |
| 2000-01-18 | $16.83 | $23.60 | 3,291,519 | — | — |
| 2000-01-14 | $15.40 | $21.59 | 2,113,188 | — | — |
| 2000-01-13 | $15.53 | $21.78 | 1,492,722 | — | — |
| 2000-01-12 | $15.21 | $21.32 | 989,604 | — | — |
| 2000-01-11 | $15.29 | $21.44 | 1,729,728 | — | — |
| 2000-01-10 | $15.23 | $21.36 | 1,621,851 | — | — |
| 2000-01-07 | $15.85 | $22.23 | 1,709,169 | — | — |
| 2000-01-06 | $15.91 | $22.31 | 2,416,029 | — | — |
| 2000-01-05 | $14.53 | $20.37 | 2,170,014 | — | — |
| 2000-01-04 | $14.12 | $19.80 | 2,959,572 | — | — |
| 2000-01-03 | $14.77 | $20.72 | 1,082,697 | — | — |