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
- 1982-11-15 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 | $28.68 | $293.18 | 235,803 | — | — |
| 2000-12-28 | $28.25 | $288.75 | 366,368 | — | — |
| 2000-12-27 | $27.44 | $280.51 | 232,877 | — | — |
| 2000-12-26 | $27.81 | $284.31 | 121,988 | — | — |
| 2000-12-22 | $27.38 | $279.88 | 498,244 | — | — |
| 2000-12-21 | $27.25 | $278.61 | 794,789 | — | — |
| 2000-12-20 | $27.07 | $276.71 | 539,311 | — | — |
| 2000-12-19 | $28.18 | $288.11 | 402,591 | — | — |
| 2000-12-18 | $28.74 | $293.81 | 436,998 | — | — |
| 2000-12-15 | $28.80 | $294.44 | 406,022 | — | — |
| 2000-12-14 | $28.74 | $293.81 | 288,271 | — | — |
| 2000-12-13 | $28.80 | $294.44 | 690,459 | — | — |
| 2000-12-12 | $27.87 | $281.91 | 456,673 | — | — |
| 2000-12-11 | $27.38 | $276.90 | 457,481 | — | — |
| 2000-12-08 | $27.56 | $278.78 | 797,614 | — | — |
| 2000-12-07 | $27.01 | $273.14 | 355,067 | — | — |
| 2000-12-06 | $27.32 | $276.27 | 699,035 | — | — |
| 2000-12-05 | $27.25 | $275.64 | 424,284 | — | — |
| 2000-12-04 | $26.82 | $271.26 | 324,293 | — | — |
| 2000-12-01 | $26.88 | $271.88 | 372,725 | — | — |
| 2000-11-30 | $27.13 | $274.39 | 475,138 | — | — |
| 2000-11-29 | $26.76 | $270.63 | 374,642 | — | — |
| 2000-11-28 | $27.13 | $274.39 | 637,789 | — | — |
| 2000-11-27 | $27.69 | $280.03 | 652,722 | — | — |
| 2000-11-24 | $27.25 | $275.64 | 468,580 | — | — |
| 2000-11-22 | $26.33 | $266.25 | 461,214 | — | — |
| 2000-11-21 | $25.46 | $257.48 | 426,706 | — | — |
| 2000-11-20 | $25.15 | $254.34 | 933,930 | — | — |
| 2000-11-17 | $26.02 | $263.11 | 694,696 | — | — |
| 2000-11-16 | $26.76 | $270.63 | 311,478 | — | — |
| 2000-11-15 | $26.70 | $270.00 | 382,815 | — | — |
| 2000-11-14 | $26.45 | $267.50 | 724,159 | — | — |
| 2000-11-13 | $25.89 | $261.86 | 580,780 | — | — |
| 2000-11-10 | $26.02 | $263.11 | 602,070 | — | — |
| 2000-11-09 | $26.26 | $265.62 | 587,238 | — | — |
| 2000-11-08 | $27.07 | $273.76 | 467,974 | — | — |
| 2000-11-07 | $27.75 | $280.65 | 498,244 | — | — |
| 2000-11-06 | $27.75 | $280.65 | 655,345 | — | — |
| 2000-11-03 | $27.38 | $276.90 | 371,110 | — | — |
| 2000-11-02 | $27.32 | $276.27 | 657,061 | — | — |
| 2000-11-01 | $26.82 | $271.26 | 664,830 | — | — |
| 2000-10-31 | $26.82 | $271.26 | 406,223 | — | — |
| 2000-10-30 | $27.13 | $274.39 | 808,310 | — | — |
| 2000-10-27 | $25.95 | $262.49 | 516,305 | — | — |
| 2000-10-26 | $24.59 | $248.70 | 793,578 | — | — |
| 2000-10-25 | $23.91 | $241.81 | 764,418 | — | — |
| 2000-10-24 | $23.79 | $240.56 | 401,380 | — | — |
| 2000-10-23 | $23.97 | $242.44 | 342,858 | — | — |
| 2000-10-20 | $23.23 | $234.92 | 221,274 | — | — |
| 2000-10-19 | $23.48 | $237.43 | 375,852 | — | — |
| 2000-10-18 | $23.10 | $233.67 | 517,213 | — | — |
| 2000-10-17 | $22.49 | $227.41 | 486,237 | — | — |
| 2000-10-16 | $23.35 | $236.18 | 517,920 | — | — |
| 2000-10-13 | $23.72 | $239.93 | 862,392 | — | — |
| 2000-10-12 | $23.17 | $234.30 | 467,167 | — | — |
| 2000-10-11 | $23.85 | $241.19 | 505,913 | — | — |
| 2000-10-10 | $24.53 | $248.08 | 1,003,450 | — | — |
| 2000-10-09 | $24.47 | $247.45 | 355,269 | — | — |
| 2000-10-06 | $24.16 | $244.32 | 1,562,638 | — | — |
| 2000-10-05 | $23.66 | $239.31 | 699,237 | — | — |
| 2000-10-04 | $22.98 | $232.42 | 416,414 | — | — |
| 2000-10-03 | $22.49 | $227.41 | 527,102 | — | — |
| 2000-10-02 | $22.42 | $226.78 | 357,489 | — | — |
| 2000-09-29 | $23.17 | $234.30 | 239,537 | — | — |
| 2000-09-28 | $23.23 | $234.92 | 476,046 | — | — |
| 2000-09-27 | $23.10 | $233.67 | 365,762 | — | — |
| 2000-09-26 | $23.35 | $236.18 | 573,516 | — | — |
| 2000-09-25 | $23.60 | $238.68 | 884,590 | — | — |
| 2000-09-22 | $22.98 | $232.42 | 417,827 | — | — |
| 2000-09-21 | $22.86 | $231.16 | 299,269 | — | — |
| 2000-09-20 | $23.23 | $234.92 | 412,984 | — | — |
| 2000-09-19 | $23.41 | $236.80 | 247,911 | — | — |
| 2000-09-18 | $23.10 | $233.67 | 497,639 | — | — |
| 2000-09-15 | $23.48 | $237.43 | 1,508,253 | — | — |
| 2000-09-14 | $22.92 | $231.79 | 310,368 | — | — |
| 2000-09-13 | $23.10 | $233.67 | 321,467 | — | — |
| 2000-09-12 | $23.04 | $230.04 | 995,278 | — | — |
| 2000-09-11 | $22.55 | $225.09 | 1,102,131 | — | — |
| 2000-09-08 | $21.31 | $212.72 | 826,976 | — | — |
| 2000-09-07 | $21.56 | $215.20 | 503,390 | — | — |
| 2000-09-06 | $21.87 | $218.29 | 565,141 | — | — |
| 2000-09-05 | $22.30 | $222.62 | 259,918 | — | — |
| 2000-09-01 | $22.55 | $225.09 | 610,647 | — | — |
| 2000-08-31 | $22.19 | $221.53 | 340,336 | — | — |
| 2000-08-30 | $22.36 | $223.23 | 320,761 | — | — |
| 2000-08-29 | $22.49 | $224.47 | 368,789 | — | — |
| 2000-08-28 | $22.49 | $224.47 | 237,115 | — | — |
| 2000-08-25 | $22.30 | $222.62 | 261,634 | — | — |
| 2000-08-24 | $22.36 | $223.23 | 653,025 | — | — |
| 2000-08-23 | $22.42 | $223.85 | 123,703 | — | — |
| 2000-08-22 | $22.73 | $226.94 | 284,235 | — | — |
| 2000-08-21 | $23.17 | $231.27 | 429,834 | — | — |
| 2000-08-18 | $22.86 | $228.18 | 247,911 | — | — |
| 2000-08-17 | $23.10 | $230.65 | 246,801 | — | — |
| 2000-08-16 | $22.67 | $226.33 | 621,948 | — | — |
| 2000-08-15 | $22.86 | $228.18 | 439,419 | — | — |
| 2000-08-14 | $22.98 | $229.42 | 447,996 | — | — |
| 2000-08-11 | $23.17 | $231.27 | 472,414 | — | — |
| 2000-08-10 | $22.92 | $228.80 | 1,044,618 | — | — |
| 2000-08-09 | $21.93 | $218.91 | 511,866 | — | — |
| 2000-08-08 | $21.68 | $216.43 | 651,511 | — | — |
| 2000-08-07 | $21.80 | $217.67 | 324,898 | — | — |
| 2000-08-04 | $22.05 | $220.14 | 443,758 | — | — |
| 2000-08-03 | $22.18 | $221.38 | 174,355 | — | — |
| 2000-08-02 | $22.36 | $223.23 | 491,181 | — | — |
| 2000-08-01 | $22.36 | $223.23 | 995,883 | — | — |
| 2000-07-31 | $22.61 | $225.71 | 317,129 | — | — |
| 2000-07-28 | $23.04 | $230.04 | 540,521 | — | — |
| 2000-07-27 | $23.48 | $234.37 | 655,446 | — | — |
| 2000-07-26 | $24.28 | $242.40 | 440,025 | — | — |
| 2000-07-25 | $23.97 | $239.31 | 288,473 | — | — |
| 2000-07-24 | $23.91 | $238.69 | 535,174 | — | — |
| 2000-07-21 | $23.79 | $237.46 | 579,973 | — | — |
| 2000-07-20 | $24.10 | $240.55 | 283,630 | — | — |
| 2000-07-19 | $24.41 | $243.64 | 275,255 | — | — |
| 2000-07-18 | $24.53 | $244.88 | 431,247 | — | — |
| 2000-07-17 | $24.84 | $247.97 | 548,291 | — | — |
| 2000-07-14 | $24.65 | $246.11 | 269,908 | — | — |
| 2000-07-13 | $24.53 | $244.88 | 634,661 | — | — |
| 2000-07-12 | $24.84 | $247.97 | 326,815 | — | — |
| 2000-07-11 | $24.72 | $246.73 | 353,352 | — | — |
| 2000-07-10 | $24.84 | $247.97 | 430,036 | — | — |
| 2000-07-07 | $24.59 | $245.50 | 438,410 | — | — |
| 2000-07-06 | $24.41 | $243.64 | 559,390 | — | — |
| 2000-07-05 | $24.10 | $240.55 | 332,869 | — | — |
| 2000-07-03 | $23.97 | $239.31 | 195,645 | — | — |
| 2000-06-30 | $23.60 | $235.60 | 466,259 | — | — |
| 2000-06-29 | $23.10 | $230.65 | 508,536 | — | — |
| 2000-06-28 | $23.66 | $236.22 | 283,428 | — | — |
| 2000-06-27 | $23.48 | $234.37 | 467,268 | — | — |
| 2000-06-26 | $23.79 | $237.46 | 457,884 | — | — |
| 2000-06-23 | $23.79 | $237.46 | 452,234 | — | — |
| 2000-06-22 | $24.22 | $241.79 | 394,115 | — | — |
| 2000-06-21 | $24.65 | $246.11 | 413,488 | — | — |
| 2000-06-20 | $24.84 | $247.97 | 864,713 | — | — |
| 2000-06-19 | $24.34 | $243.02 | 908,705 | — | — |
| 2000-06-16 | $23.60 | $235.60 | 358,296 | — | — |
| 2000-06-15 | $23.23 | $231.89 | 342,757 | — | — |
| 2000-06-14 | $23.85 | $238.08 | 572,708 | — | — |
| 2000-06-13 | $24.28 | $242.40 | 660,189 | — | — |
| 2000-06-12 | $24.90 | $245.62 | 760,786 | — | — |
| 2000-06-09 | $25.40 | $250.51 | 1,032,106 | — | — |
| 2000-06-08 | $24.72 | $243.79 | 1,596,742 | — | — |
| 2000-06-07 | $24.28 | $239.51 | 1,001,735 | — | — |
| 2000-06-06 | $23.72 | $234.01 | 994,470 | — | — |
| 2000-06-05 | $23.66 | $233.40 | 654,437 | — | — |
| 2000-06-02 | $23.48 | $231.57 | 1,110,304 | — | — |
| 2000-06-01 | $23.10 | $227.90 | 967,934 | — | — |
| 2000-05-31 | $22.79 | $224.85 | 1,858,982 | — | — |
| 2000-05-30 | $22.42 | $221.18 | 1,865,439 | — | — |
| 2000-05-26 | $21.56 | $212.63 | 1,098,599 | — | — |
| 2000-05-25 | $21.43 | $211.40 | 1,103,846 | — | — |
| 2000-05-24 | $21.37 | $210.79 | 1,581,305 | — | — |
| 2000-05-23 | $21.56 | $212.63 | 1,833,050 | — | — |
| 2000-05-22 | $21.87 | $215.68 | 1,320,983 | — | — |
| 2000-05-19 | $22.18 | $218.74 | 1,476,369 | — | — |
| 2000-05-18 | $23.41 | $230.96 | 2,617,951 | — | — |
| 2000-05-17 | $24.47 | $241.34 | 700,650 | — | — |
| 2000-05-16 | $25.77 | $254.17 | 1,656,072 | — | — |
| 2000-05-15 | $26.02 | $256.62 | 1,325,927 | — | — |
| 2000-05-12 | $25.33 | $249.90 | 1,553,456 | — | — |
| 2000-05-11 | $24.78 | $244.40 | 1,879,868 | — | — |
| 2000-05-10 | $24.47 | $241.34 | 1,985,510 | — | — |
| 2000-05-09 | $25.58 | $252.34 | 1,853,331 | — | — |
| 2000-05-08 | $112.67 | $260.33 | 299,471 | — | — |
| 2000-05-05 | $117.88 | $272.35 | 356,076 | — | — |
| 2000-05-04 | $112.55 | $260.04 | 376,054 | — | — |
| 2000-05-03 | $110.75 | $255.89 | 526,597 | — | — |
| 2000-05-02 | $117.44 | $271.35 | 1,540,138 | — | — |
| 2000-05-01 | $119.73 | $276.64 | 2,524,013 | — | — |
| 2000-04-28 | $113.73 | $262.76 | 1,185,676 | — | — |
| 2000-04-27 | $113.60 | $262.47 | 1,771,703 | — | — |
| 2000-04-26 | $117.20 | $270.77 | 3,205,694 | — | — |
| 2000-04-25 | $109.27 | $252.46 | 2,404,851 | — | — |
| 2000-04-24 | $99.05 | $228.84 | 1,290,511 | — | — |
| 2000-04-20 | $103.44 | $239.00 | 1,807,321 | — | — |
| 2000-04-19 | $105.30 | $243.30 | 1,699,055 | — | — |
| 2000-04-18 | $107.04 | $247.30 | 1,590,890 | — | — |
| 2000-04-17 | $99.23 | $229.27 | 2,096,702 | — | — |
| 2000-04-14 | $95.14 | $219.83 | 1,936,170 | — | — |
| 2000-04-13 | $104.56 | $241.58 | 2,067,138 | — | — |
| 2000-04-12 | $105.74 | $244.30 | 2,292,246 | — | — |
| 2000-04-11 | $115.96 | $267.91 | 1,303,325 | — | — |
| 2000-04-10 | $119.87 | $276.96 | 1,438,128 | — | — |
| 2000-04-07 | $120.91 | $279.36 | 876,316 | — | — |
| 2000-04-06 | $119.12 | $275.21 | 852,706 | — | — |
| 2000-04-05 | $115.71 | $267.34 | 3,168,361 | — | — |
| 2000-04-04 | $113.17 | $261.47 | 1,811,760 | — | — |
| 2000-04-03 | $118.74 | $274.35 | 1,459,821 | — | — |
| 2000-03-31 | $124.32 | $287.23 | 1,550,530 | — | — |
| 2000-03-30 | $121.84 | $281.51 | 1,408,867 | — | — |
| 2000-03-29 | $130.76 | $302.12 | 1,516,628 | — | — |
| 2000-03-28 | $134.97 | $311.85 | 999,919 | — | — |
| 2000-03-27 | $136.15 | $314.57 | 1,219,780 | — | — |
| 2000-03-24 | $133.24 | $307.84 | 1,005,065 | — | — |
| 2000-03-23 | $129.34 | $298.83 | 1,244,501 | — | — |
| 2000-03-22 | $126.92 | $293.24 | 1,522,480 | — | — |
| 2000-03-21 | $122.58 | $283.23 | 1,095,270 | — | — |
| 2000-03-20 | $120.17 | $277.64 | 1,304,637 | — | — |
| 2000-03-17 | $119.98 | $277.22 | 2,972,110 | — | — |
| 2000-03-16 | $114.84 | $265.34 | 2,131,916 | — | — |
| 2000-03-15 | $115.46 | $266.77 | 1,333,393 | — | — |
| 2000-03-14 | $118.37 | $273.49 | 1,223,312 | — | — |
| 2000-03-13 | $117.44 | $271.35 | 1,096,279 | — | — |
| 2000-03-10 | $121.04 | $278.87 | 1,319,772 | — | — |
| 2000-03-09 | $118.68 | $273.45 | 858,659 | — | — |
| 2000-03-08 | $116.20 | $267.74 | 1,797,433 | — | — |
| 2000-03-07 | $117.32 | $270.31 | 2,469,124 | — | — |
| 2000-03-06 | $120.91 | $278.58 | 919,804 | — | — |
| 2000-03-03 | $115.09 | $265.17 | 706,199 | — | — |
| 2000-03-02 | $114.72 | $264.31 | 1,007,587 | — | — |
| 2000-03-01 | $113.11 | $260.60 | 1,069,338 | — | — |
| 2000-02-29 | $108.96 | $251.04 | 1,099,104 | — | — |
| 2000-02-28 | $109.70 | $252.75 | 1,487,770 | — | — |
| 2000-02-25 | $111.00 | $255.75 | 1,807,220 | — | — |
| 2000-02-24 | $113.79 | $262.17 | 856,036 | — | — |
| 2000-02-23 | $116.14 | $267.59 | 1,653,852 | — | — |
| 2000-02-22 | $111.93 | $257.89 | 1,871,695 | — | — |
| 2000-02-18 | $118.31 | $272.59 | 683,698 | — | — |
| 2000-02-17 | $121.41 | $279.73 | 1,083,767 | — | — |
| 2000-02-16 | $122.03 | $281.15 | 2,851,737 | — | — |
| 2000-02-15 | $118.25 | $272.45 | 921,419 | — | — |
| 2000-02-14 | $117.88 | $271.59 | 770,573 | — | — |
| 2000-02-11 | $116.96 | $269.49 | 1,215,643 | — | — |
| 2000-02-10 | $120.11 | $276.73 | 927,775 | — | — |
| 2000-02-09 | $120.04 | $276.59 | 1,620,151 | — | — |
| 2000-02-08 | $117.94 | $271.73 | 1,582,717 | — | — |
| 2000-02-07 | $114.78 | $264.46 | 1,604,007 | — | — |
| 2000-02-04 | $117.94 | $271.73 | 2,766,981 | — | — |
| 2000-02-03 | $108.65 | $250.33 | 1,306,655 | — | — |
| 2000-02-02 | $105.92 | $244.05 | 2,928,925 | — | — |
| 2000-02-01 | $98.18 | $226.21 | 930,903 | — | — |
| 2000-01-31 | $101.28 | $233.34 | 2,020,522 | — | — |
| 2000-01-28 | $97.75 | $225.21 | 1,886,023 | — | — |
| 2000-01-27 | $103.44 | $238.34 | 3,704,846 | — | — |
| 2000-01-26 | $98.61 | $227.21 | 3,022,258 | — | — |
| 2000-01-25 | $95.14 | $219.21 | 899,523 | — | — |
| 2000-01-24 | $93.66 | $215.79 | 913,044 | — | — |
| 2000-01-21 | $95.89 | $220.93 | 967,934 | — | — |
| 2000-01-20 | $92.11 | $212.22 | 800,541 | — | — |
| 2000-01-19 | $91.86 | $211.65 | 1,063,587 | — | — |
| 2000-01-18 | $88.33 | $203.51 | 756,750 | — | — |
| 2000-01-14 | $83.87 | $193.24 | 510,655 | — | — |
| 2000-01-13 | $84.68 | $195.09 | 485,228 | — | — |
| 2000-01-12 | $83.75 | $192.95 | 494,814 | — | — |
| 2000-01-11 | $86.47 | $199.23 | 1,055,313 | — | — |
| 2000-01-10 | $88.02 | $202.80 | 558,280 | — | — |
| 2000-01-07 | $85.73 | $197.52 | 2,865,762 | — | — |
| 2000-01-06 | $77.49 | $178.54 | 1,040,380 | — | — |
| 2000-01-05 | $81.70 | $188.24 | 933,022 | — | — |
| 2000-01-04 | $84.86 | $195.52 | 711,849 | — | — |
| 2000-01-03 | $89.51 | $206.23 | 572,305 | — | — |