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
- 1973-02-21 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 | $22.94 | $37.72 | 7,570,800 | — | — |
| 2000-12-28 | $23.41 | $38.49 | 7,008,800 | — | — |
| 2000-12-27 | $23.41 | $38.49 | 7,222,200 | — | — |
| 2000-12-26 | $23.16 | $38.08 | 7,184,000 | — | — |
| 2000-12-22 | $23.06 | $37.93 | 9,425,200 | — | — |
| 2000-12-21 | $22.91 | $37.67 | 15,748,800 | — | — |
| 2000-12-20 | $21.38 | $35.15 | 17,412,600 | — | — |
| 2000-12-19 | $22.13 | $36.39 | 22,175,800 | — | — |
| 2000-12-18 | $21.75 | $35.77 | 13,112,200 | — | — |
| 2000-12-15 | $20.91 | $34.38 | 15,267,800 | — | — |
| 2000-12-14 | $21.16 | $34.79 | 11,441,200 | — | — |
| 2000-12-13 | $21.47 | $35.31 | 14,410,800 | — | — |
| 2000-12-12 | $21.72 | $35.72 | 12,758,600 | — | — |
| 2000-12-11 | $21.72 | $35.72 | 18,441,800 | — | — |
| 2000-12-08 | $20.44 | $33.61 | 15,146,600 | — | — |
| 2000-12-07 | $19.50 | $32.07 | 22,555,000 | — | — |
| 2000-12-06 | $19.00 | $31.25 | 34,591,800 | — | — |
| 2000-12-05 | $20.59 | $33.87 | 18,256,800 | — | — |
| 2000-12-04 | $19.50 | $32.07 | 10,072,000 | — | — |
| 2000-12-01 | $19.88 | $32.69 | 10,962,000 | — | — |
| 2000-11-30 | $19.97 | $32.84 | 14,783,600 | — | — |
| 2000-11-29 | $20.34 | $33.46 | 12,576,800 | — | — |
| 2000-11-28 | $20.25 | $32.84 | 11,102,400 | — | — |
| 2000-11-27 | $19.84 | $32.18 | 9,984,800 | — | — |
| 2000-11-24 | $19.66 | $31.88 | 6,632,400 | — | — |
| 2000-11-22 | $19.28 | $31.27 | 12,469,200 | — | — |
| 2000-11-21 | $19.81 | $32.13 | 15,794,000 | — | — |
| 2000-11-20 | $19.66 | $31.88 | 18,536,400 | — | — |
| 2000-11-17 | $20.16 | $32.69 | 15,500,000 | — | — |
| 2000-11-16 | $20.94 | $33.96 | 17,389,000 | — | — |
| 2000-11-15 | $21.00 | $34.06 | 40,690,400 | — | — |
| 2000-11-14 | $22.94 | $37.20 | 18,229,200 | — | — |
| 2000-11-13 | $23.72 | $38.47 | 10,939,600 | — | — |
| 2000-11-10 | $24.19 | $39.23 | 8,596,000 | — | — |
| 2000-11-09 | $24.88 | $40.34 | 9,283,400 | — | — |
| 2000-11-08 | $24.38 | $39.53 | 11,550,000 | — | — |
| 2000-11-07 | $25.34 | $41.10 | 8,151,400 | — | — |
| 2000-11-06 | $25.53 | $41.41 | 12,686,400 | — | — |
| 2000-11-03 | $24.34 | $39.48 | 7,605,800 | — | — |
| 2000-11-02 | $24.63 | $39.94 | 10,339,200 | — | — |
| 2000-11-01 | $24.19 | $39.23 | 8,454,800 | — | — |
| 2000-10-31 | $24.03 | $38.97 | 11,475,600 | — | — |
| 2000-10-30 | $23.50 | $38.11 | 13,372,000 | — | — |
| 2000-10-27 | $22.47 | $36.44 | 9,987,000 | — | — |
| 2000-10-26 | $21.69 | $35.17 | 12,509,800 | — | — |
| 2000-10-25 | $22.03 | $35.73 | 9,571,400 | — | — |
| 2000-10-24 | $22.25 | $36.09 | 8,341,200 | — | — |
| 2000-10-23 | $21.88 | $35.48 | 7,581,000 | — | — |
| 2000-10-20 | $21.88 | $35.48 | 8,862,200 | — | — |
| 2000-10-19 | $22.03 | $35.73 | 11,030,400 | — | — |
| 2000-10-18 | $21.09 | $34.21 | 17,018,400 | — | — |
| 2000-10-17 | $21.38 | $34.67 | 16,354,400 | — | — |
| 2000-10-16 | $22.59 | $36.64 | 16,535,600 | — | — |
| 2000-10-13 | $23.28 | $37.76 | 9,950,600 | — | — |
| 2000-10-12 | $22.28 | $36.14 | 13,461,200 | — | — |
| 2000-10-11 | $23.53 | $38.16 | 17,528,800 | — | — |
| 2000-10-10 | $24.34 | $39.48 | 12,609,000 | — | — |
| 2000-10-09 | $25.28 | $41.00 | 6,151,600 | — | — |
| 2000-10-06 | $25.81 | $41.86 | 8,869,400 | — | — |
| 2000-10-05 | $26.94 | $43.69 | 7,255,200 | — | — |
| 2000-10-04 | $26.38 | $42.78 | 8,719,800 | — | — |
| 2000-10-03 | $27.09 | $43.94 | 9,244,800 | — | — |
| 2000-10-02 | $26.53 | $43.03 | 6,038,600 | — | — |
| 2000-09-29 | $26.19 | $42.47 | 9,287,600 | — | — |
| 2000-09-28 | $27.00 | $43.79 | 8,149,800 | — | — |
| 2000-09-27 | $26.34 | $42.73 | 10,652,000 | — | — |
| 2000-09-26 | $26.91 | $43.64 | 9,646,800 | — | — |
| 2000-09-25 | $27.50 | $44.60 | 8,120,600 | — | — |
| 2000-09-22 | $27.50 | $44.60 | 11,423,600 | — | — |
| 2000-09-21 | $26.50 | $42.98 | 8,906,400 | — | — |
| 2000-09-20 | $26.91 | $43.64 | 7,440,400 | — | — |
| 2000-09-19 | $27.44 | $44.50 | 7,564,000 | — | — |
| 2000-09-18 | $26.84 | $43.54 | 8,866,200 | — | — |
| 2000-09-15 | $27.44 | $44.50 | 11,681,200 | — | — |
| 2000-09-14 | $28.16 | $45.68 | 7,393,000 | — | — |
| 2000-09-13 | $28.41 | $46.07 | 7,472,200 | — | — |
| 2000-09-12 | $28.50 | $46.22 | 8,562,000 | — | — |
| 2000-09-11 | $28.28 | $45.87 | 10,691,000 | — | — |
| 2000-09-08 | $27.97 | $45.36 | 9,423,200 | — | — |
| 2000-09-07 | $27.19 | $44.09 | 5,809,800 | — | — |
| 2000-09-06 | $26.81 | $43.49 | 8,794,000 | — | — |
| 2000-09-05 | $26.75 | $43.38 | 7,996,800 | — | — |
| 2000-09-01 | $26.25 | $42.57 | 7,202,800 | — | — |
| 2000-08-31 | $26.79 | $43.45 | 11,308,400 | — | — |
| 2000-08-30 | $25.44 | $41.26 | 8,192,000 | — | — |
| 2000-08-29 | $25.44 | $40.85 | 9,275,200 | — | — |
| 2000-08-28 | $25.84 | $41.50 | 7,660,200 | — | — |
| 2000-08-25 | $25.88 | $41.55 | 7,425,600 | — | — |
| 2000-08-24 | $26.25 | $42.15 | 8,393,000 | — | — |
| 2000-08-23 | $27.03 | $43.41 | 6,054,200 | — | — |
| 2000-08-22 | $27.22 | $43.71 | 7,884,400 | — | — |
| 2000-08-21 | $26.94 | $43.26 | 7,316,600 | — | — |
| 2000-08-18 | $26.88 | $43.16 | 6,788,200 | — | — |
| 2000-08-17 | $26.78 | $43.01 | 6,548,400 | — | — |
| 2000-08-16 | $26.75 | $42.96 | 6,123,800 | — | — |
| 2000-08-15 | $27.16 | $43.61 | 9,677,200 | — | — |
| 2000-08-14 | $27.50 | $44.16 | 7,390,200 | — | — |
| 2000-08-11 | $27.03 | $43.41 | 6,491,000 | — | — |
| 2000-08-10 | $26.72 | $42.91 | 8,443,000 | — | — |
| 2000-08-09 | $26.53 | $42.61 | 10,528,400 | — | — |
| 2000-08-08 | $25.97 | $41.70 | 8,192,800 | — | — |
| 2000-08-07 | $26.19 | $42.05 | 9,230,000 | — | — |
| 2000-08-04 | $26.25 | $42.15 | 20,500,400 | — | — |
| 2000-08-03 | $24.53 | $39.39 | 12,763,800 | — | — |
| 2000-08-02 | $23.59 | $37.89 | 10,312,800 | — | — |
| 2000-08-01 | $23.84 | $38.29 | 7,565,600 | — | — |
| 2000-07-31 | $23.69 | $38.04 | 10,973,000 | — | — |
| 2000-07-28 | $23.25 | $37.34 | 8,515,000 | — | — |
| 2000-07-27 | $23.38 | $37.54 | 7,476,600 | — | — |
| 2000-07-26 | $23.53 | $37.79 | 11,561,800 | — | — |
| 2000-07-25 | $24.13 | $38.74 | 6,160,000 | — | — |
| 2000-07-24 | $23.72 | $38.09 | 6,708,400 | — | — |
| 2000-07-21 | $24.38 | $39.14 | 9,566,600 | — | — |
| 2000-07-20 | $24.19 | $38.84 | 13,491,800 | — | — |
| 2000-07-19 | $23.09 | $37.09 | 8,372,400 | — | — |
| 2000-07-18 | $23.13 | $37.14 | 10,538,600 | — | — |
| 2000-07-17 | $23.44 | $37.64 | 12,662,000 | — | — |
| 2000-07-14 | $23.75 | $38.14 | 10,231,200 | — | — |
| 2000-07-13 | $23.09 | $37.09 | 8,234,200 | — | — |
| 2000-07-12 | $23.50 | $37.74 | 7,483,800 | — | — |
| 2000-07-11 | $23.47 | $37.69 | 7,978,000 | — | — |
| 2000-07-10 | $23.72 | $38.09 | 6,457,600 | — | — |
| 2000-07-07 | $23.72 | $38.09 | 9,502,000 | — | — |
| 2000-07-06 | $22.91 | $36.79 | 7,997,600 | — | — |
| 2000-07-05 | $22.66 | $36.38 | 8,936,800 | — | — |
| 2000-07-03 | $22.50 | $36.13 | 5,997,800 | — | — |
| 2000-06-30 | $21.50 | $34.53 | 14,691,000 | — | — |
| 2000-06-29 | $22.72 | $36.48 | 7,949,600 | — | — |
| 2000-06-28 | $22.71 | $36.47 | 11,504,200 | — | — |
| 2000-06-27 | $23.50 | $37.74 | 14,991,000 | — | — |
| 2000-06-26 | $23.97 | $38.49 | 7,527,200 | — | — |
| 2000-06-23 | $23.69 | $38.04 | 9,036,400 | — | — |
| 2000-06-22 | $23.50 | $37.74 | 7,421,200 | — | — |
| 2000-06-21 | $23.81 | $38.24 | 10,812,200 | — | — |
| 2000-06-20 | $24.25 | $38.94 | 10,214,400 | — | — |
| 2000-06-19 | $24.19 | $38.84 | 20,703,400 | — | — |
| 2000-06-16 | $24.00 | $38.54 | 34,707,600 | — | — |
| 2000-06-15 | $25.97 | $41.70 | 21,273,000 | — | — |
| 2000-06-14 | $27.66 | $44.41 | 8,988,000 | — | — |
| 2000-06-13 | $27.84 | $44.71 | 7,555,400 | — | — |
| 2000-06-12 | $28.23 | $45.34 | 5,211,200 | — | — |
| 2000-06-09 | $28.00 | $44.97 | 6,113,600 | — | — |
| 2000-06-08 | $28.38 | $45.57 | 6,899,000 | — | — |
| 2000-06-07 | $28.91 | $46.42 | 8,100,200 | — | — |
| 2000-06-06 | $28.38 | $45.57 | 12,851,000 | — | — |
| 2000-06-05 | $29.63 | $47.57 | 8,917,600 | — | — |
| 2000-06-02 | $30.50 | $48.98 | 17,988,400 | — | — |
| 2000-06-01 | $28.41 | $45.62 | 13,747,000 | — | — |
| 2000-05-31 | $27.72 | $44.51 | 11,082,200 | — | — |
| 2000-05-30 | $27.47 | $43.71 | 8,080,400 | — | — |
| 2000-05-26 | $27.31 | $43.46 | 10,615,400 | — | — |
| 2000-05-25 | $27.66 | $44.01 | 14,555,600 | — | — |
| 2000-05-24 | $27.97 | $44.51 | 22,449,600 | — | — |
| 2000-05-23 | $26.28 | $41.82 | 14,451,000 | — | — |
| 2000-05-22 | $25.13 | $39.98 | 8,182,800 | — | — |
| 2000-05-19 | $24.88 | $39.58 | 9,126,200 | — | — |
| 2000-05-18 | $25.16 | $40.03 | 9,306,600 | — | — |
| 2000-05-17 | $24.66 | $39.24 | 6,094,800 | — | — |
| 2000-05-16 | $24.84 | $39.53 | 10,708,400 | — | — |
| 2000-05-15 | $25.31 | $40.28 | 10,759,200 | — | — |
| 2000-05-12 | $24.30 | $38.66 | 11,749,800 | — | — |
| 2000-05-11 | $23.69 | $37.69 | 13,535,600 | — | — |
| 2000-05-10 | $23.25 | $37.00 | 13,484,400 | — | — |
| 2000-05-09 | $24.09 | $38.34 | 9,627,400 | — | — |
| 2000-05-08 | $24.09 | $38.34 | 9,454,400 | — | — |
| 2000-05-05 | $23.78 | $37.84 | 8,272,200 | — | — |
| 2000-05-04 | $24.00 | $38.19 | 10,026,400 | — | — |
| 2000-05-03 | $24.50 | $38.99 | 7,772,200 | — | — |
| 2000-05-02 | $24.81 | $39.48 | 8,853,400 | — | — |
| 2000-05-01 | $25.00 | $39.78 | 9,424,800 | — | — |
| 2000-04-28 | $24.50 | $38.99 | 13,831,200 | — | — |
| 2000-04-27 | $25.63 | $40.78 | 8,961,400 | — | — |
| 2000-04-26 | $25.88 | $41.17 | 7,742,400 | — | — |
| 2000-04-25 | $26.72 | $42.52 | 9,767,800 | — | — |
| 2000-04-24 | $25.75 | $40.98 | 8,713,600 | — | — |
| 2000-04-20 | $24.78 | $39.43 | 6,438,400 | — | — |
| 2000-04-19 | $24.72 | $39.33 | 7,913,600 | — | — |
| 2000-04-18 | $25.50 | $40.58 | 11,306,400 | — | — |
| 2000-04-17 | $25.16 | $40.03 | 13,947,400 | — | — |
| 2000-04-14 | $24.97 | $39.73 | 19,890,400 | — | — |
| 2000-04-13 | $26.41 | $42.02 | 12,167,000 | — | — |
| 2000-04-12 | $27.28 | $43.41 | 15,690,000 | — | — |
| 2000-04-11 | $26.17 | $41.65 | 7,588,600 | — | — |
| 2000-04-10 | $26.41 | $42.02 | 10,295,200 | — | — |
| 2000-04-07 | $26.16 | $41.62 | 7,752,800 | — | — |
| 2000-04-06 | $26.72 | $42.52 | 8,071,000 | — | — |
| 2000-04-05 | $27.00 | $42.96 | 9,186,800 | — | — |
| 2000-04-04 | $27.09 | $43.11 | 18,461,600 | — | — |
| 2000-04-03 | $27.75 | $44.16 | 17,099,000 | — | — |
| 2000-03-31 | $26.22 | $41.72 | 10,241,800 | — | — |
| 2000-03-30 | $25.41 | $40.43 | 10,390,200 | — | — |
| 2000-03-29 | $26.00 | $41.37 | 11,628,600 | — | — |
| 2000-03-28 | $26.78 | $42.62 | 10,733,000 | — | — |
| 2000-03-27 | $27.06 | $43.06 | 10,686,800 | — | — |
| 2000-03-24 | $27.31 | $43.46 | 16,576,200 | — | — |
| 2000-03-23 | $27.09 | $43.11 | 15,425,400 | — | — |
| 2000-03-22 | $25.72 | $40.93 | 11,186,200 | — | — |
| 2000-03-21 | $25.50 | $40.58 | 13,791,200 | — | — |
| 2000-03-20 | $24.81 | $39.48 | 10,749,800 | — | — |
| 2000-03-17 | $25.00 | $39.78 | 20,839,800 | — | — |
| 2000-03-16 | $24.63 | $39.19 | 27,207,200 | — | — |
| 2000-03-15 | $22.94 | $36.50 | 20,421,800 | — | — |
| 2000-03-14 | $21.31 | $33.91 | 8,233,200 | — | — |
| 2000-03-13 | $21.59 | $34.36 | 10,650,800 | — | — |
| 2000-03-10 | $21.44 | $34.11 | 12,134,400 | — | — |
| 2000-03-09 | $21.53 | $34.26 | 13,093,600 | — | — |
| 2000-03-08 | $21.81 | $34.71 | 8,126,400 | — | — |
| 2000-03-07 | $22.00 | $35.01 | 8,911,200 | — | — |
| 2000-03-06 | $22.25 | $35.41 | 9,827,800 | — | — |
| 2000-03-03 | $22.50 | $35.80 | 12,825,800 | — | — |
| 2000-03-02 | $22.53 | $35.85 | 10,613,000 | — | — |
| 2000-03-01 | $22.78 | $36.25 | 9,796,600 | — | — |
| 2000-02-29 | $23.00 | $36.20 | 11,792,800 | — | — |
| 2000-02-28 | $22.97 | $36.15 | 13,760,000 | — | — |
| 2000-02-25 | $22.06 | $34.73 | 10,603,800 | — | — |
| 2000-02-24 | $22.41 | $35.27 | 11,467,800 | — | — |
| 2000-02-23 | $22.88 | $36.00 | 13,732,000 | — | — |
| 2000-02-22 | $22.38 | $35.22 | 13,162,800 | — | — |
| 2000-02-18 | $21.88 | $34.43 | 14,998,000 | — | — |
| 2000-02-17 | $22.31 | $35.12 | 12,256,800 | — | — |
| 2000-02-16 | $22.59 | $35.56 | 11,939,600 | — | — |
| 2000-02-15 | $22.81 | $35.91 | 13,834,000 | — | — |
| 2000-02-14 | $22.13 | $34.82 | 13,426,800 | — | — |
| 2000-02-11 | $22.59 | $35.56 | 13,510,400 | — | — |
| 2000-02-10 | $22.44 | $35.32 | 11,579,400 | — | — |
| 2000-02-09 | $23.03 | $36.25 | 9,294,200 | — | — |
| 2000-02-08 | $23.56 | $37.09 | 10,821,800 | — | — |
| 2000-02-07 | $22.66 | $35.66 | 10,364,400 | — | — |
| 2000-02-04 | $22.94 | $36.10 | 13,400,000 | — | — |
| 2000-02-03 | $23.22 | $36.55 | 22,798,000 | — | — |
| 2000-02-02 | $23.88 | $37.58 | 11,717,400 | — | — |
| 2000-02-01 | $24.50 | $38.56 | 8,965,200 | — | — |
| 2000-01-31 | $24.22 | $38.12 | 16,910,000 | — | — |
| 2000-01-28 | $22.88 | $36.00 | 13,517,000 | — | — |
| 2000-01-27 | $24.06 | $37.87 | 12,769,400 | — | — |
| 2000-01-26 | $23.56 | $37.09 | 15,441,200 | — | — |
| 2000-01-25 | $22.56 | $35.51 | 15,631,000 | — | — |
| 2000-01-24 | $22.28 | $35.07 | 12,614,800 | — | — |
| 2000-01-21 | $22.84 | $35.96 | 12,839,400 | — | — |
| 2000-01-20 | $23.54 | $37.05 | 12,249,000 | — | — |
| 2000-01-19 | $24.00 | $37.78 | 15,468,400 | — | — |
| 2000-01-18 | $24.00 | $37.78 | 17,116,000 | — | — |
| 2000-01-14 | $25.25 | $39.74 | 20,438,600 | — | — |
| 2000-01-13 | $23.78 | $37.43 | 12,322,000 | — | — |
| 2000-01-12 | $23.25 | $36.60 | 11,067,600 | — | — |
| 2000-01-11 | $23.00 | $36.20 | 11,064,400 | — | — |
| 2000-01-10 | $23.50 | $36.99 | 11,152,800 | — | — |
| 2000-01-07 | $24.34 | $38.32 | 11,632,800 | — | — |
| 2000-01-06 | $25.00 | $39.35 | 17,307,000 | — | — |
| 2000-01-05 | $23.03 | $36.25 | 22,855,600 | — | — |
| 2000-01-04 | $22.78 | $35.86 | 27,293,400 | — | — |
| 2000-01-03 | $24.22 | $38.12 | 13,705,800 | — | — |