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 | $26.56 | $35.99 | 996,625 | — | — |
| 2000-12-28 | $26.94 | $36.51 | 1,458,300 | — | — |
| 2000-12-27 | $25.89 | $35.08 | 866,766 | — | — |
| 2000-12-26 | $25.55 | $34.63 | 753,205 | — | — |
| 2000-12-22 | $24.69 | $33.46 | 549,030 | — | — |
| 2000-12-21 | $24.78 | $33.59 | 845,514 | — | — |
| 2000-12-20 | $24.50 | $33.20 | 871,590 | — | — |
| 2000-12-19 | $24.74 | $33.52 | 729,606 | — | — |
| 2000-12-18 | $24.93 | $33.78 | 913,703 | — | — |
| 2000-12-15 | $23.82 | $32.29 | 2,146,316 | — | — |
| 2000-12-14 | $24.45 | $33.13 | 1,109,925 | — | — |
| 2000-12-13 | $25.45 | $34.50 | 648,901 | — | — |
| 2000-12-12 | $25.55 | $34.63 | 618,523 | — | — |
| 2000-12-11 | $25.02 | $33.91 | 584,102 | — | — |
| 2000-12-08 | $25.65 | $34.76 | 714,222 | — | — |
| 2000-12-07 | $25.45 | $34.40 | 536,383 | — | — |
| 2000-12-06 | $24.93 | $33.68 | 2,554,275 | — | — |
| 2000-12-05 | $25.89 | $34.98 | 2,161,700 | — | — |
| 2000-12-04 | $25.89 | $34.98 | 1,203,929 | — | — |
| 2000-12-01 | $25.98 | $35.11 | 892,842 | — | — |
| 2000-11-30 | $26.08 | $35.24 | 1,938,099 | — | — |
| 2000-11-29 | $26.08 | $35.24 | 1,687,248 | — | — |
| 2000-11-28 | $25.26 | $34.14 | 1,599,632 | — | — |
| 2000-11-27 | $24.54 | $33.17 | 379,275 | — | — |
| 2000-11-24 | $24.26 | $32.78 | 222,819 | — | — |
| 2000-11-22 | $24.35 | $32.91 | 469,107 | — | — |
| 2000-11-21 | $24.26 | $32.78 | 752,423 | — | — |
| 2000-11-20 | $24.11 | $32.58 | 839,386 | — | — |
| 2000-11-17 | $24.30 | $32.84 | 931,435 | — | — |
| 2000-11-16 | $23.73 | $32.07 | 1,828,710 | — | — |
| 2000-11-15 | $23.78 | $32.13 | 935,216 | — | — |
| 2000-11-14 | $23.78 | $32.13 | 1,141,607 | — | — |
| 2000-11-13 | $23.92 | $32.32 | 697,924 | — | — |
| 2000-11-10 | $24.11 | $32.58 | 1,714,758 | — | — |
| 2000-11-09 | $24.45 | $33.04 | 3,094,830 | — | — |
| 2000-11-08 | $25.50 | $34.46 | 1,204,450 | — | — |
| 2000-11-07 | $25.36 | $34.27 | 1,339,003 | — | — |
| 2000-11-06 | $25.31 | $34.20 | 1,524,273 | — | — |
| 2000-11-03 | $25.55 | $34.53 | 1,025,178 | — | — |
| 2000-11-02 | $25.45 | $34.40 | 1,137,826 | — | — |
| 2000-11-01 | $25.26 | $34.14 | 1,841,096 | — | — |
| 2000-10-31 | $25.69 | $34.72 | 2,246,969 | — | — |
| 2000-10-30 | $24.45 | $33.04 | 1,563,778 | — | — |
| 2000-10-27 | $23.25 | $31.42 | 958,423 | — | — |
| 2000-10-26 | $23.39 | $31.61 | 1,006,925 | — | — |
| 2000-10-25 | $23.15 | $31.29 | 831,433 | — | — |
| 2000-10-24 | $22.24 | $30.06 | 856,466 | — | — |
| 2000-10-23 | $22.24 | $30.06 | 1,185,285 | — | — |
| 2000-10-20 | $22.67 | $30.64 | 576,149 | — | — |
| 2000-10-19 | $22.82 | $30.83 | 2,158,311 | — | — |
| 2000-10-18 | $23.78 | $32.13 | 1,892,335 | — | — |
| 2000-10-17 | $22.63 | $30.58 | 815,788 | — | — |
| 2000-10-16 | $22.48 | $30.38 | 854,511 | — | — |
| 2000-10-13 | $22.43 | $30.32 | 1,861,566 | — | — |
| 2000-10-12 | $21.72 | $29.34 | 1,569,384 | — | — |
| 2000-10-11 | $21.91 | $29.60 | 2,447,363 | — | — |
| 2000-10-10 | $21.48 | $29.02 | 1,063,249 | — | — |
| 2000-10-09 | $20.95 | $28.31 | 749,294 | — | — |
| 2000-10-06 | $21.28 | $28.76 | 1,201,061 | — | — |
| 2000-10-05 | $21.00 | $28.37 | 1,558,171 | — | — |
| 2000-10-04 | $20.71 | $27.98 | 2,486,086 | — | — |
| 2000-10-03 | $20.56 | $27.79 | 1,193,629 | — | — |
| 2000-10-02 | $20.37 | $27.53 | 1,696,765 | — | — |
| 2000-09-29 | $20.28 | $27.40 | 2,042,272 | — | — |
| 2000-09-28 | $20.04 | $27.08 | 3,432,123 | — | — |
| 2000-09-27 | $20.23 | $27.34 | 6,996,582 | — | — |
| 2000-09-26 | $17.16 | $23.19 | 1,816,845 | — | — |
| 2000-09-25 | $19.17 | $25.91 | 2,085,037 | — | — |
| 2000-09-22 | $19.51 | $26.36 | 1,171,073 | — | — |
| 2000-09-21 | $19.61 | $26.49 | 1,172,116 | — | — |
| 2000-09-20 | $19.61 | $26.49 | 1,694,288 | — | — |
| 2000-09-19 | $20.13 | $27.21 | 915,137 | — | — |
| 2000-09-18 | $20.66 | $27.92 | 776,413 | — | — |
| 2000-09-15 | $21.52 | $29.09 | 1,685,813 | — | — |
| 2000-09-14 | $21.52 | $29.09 | 6,330,731 | — | — |
| 2000-09-13 | $21.62 | $29.21 | 748,120 | — | — |
| 2000-09-12 | $22.29 | $30.12 | 713,309 | — | — |
| 2000-09-11 | $21.91 | $29.60 | 820,221 | — | — |
| 2000-09-08 | $21.62 | $29.21 | 590,752 | — | — |
| 2000-09-07 | $21.86 | $29.54 | 1,004,187 | — | — |
| 2000-09-06 | $21.91 | $29.60 | 1,318,794 | — | — |
| 2000-09-05 | $22.00 | $29.64 | 502,093 | — | — |
| 2000-09-01 | $22.19 | $29.90 | 974,851 | — | — |
| 2000-08-31 | $23.02 | $31.01 | 1,980,994 | — | — |
| 2000-08-30 | $22.24 | $29.96 | 1,273,813 | — | — |
| 2000-08-29 | $21.48 | $28.93 | 487,752 | — | — |
| 2000-08-28 | $21.86 | $29.44 | 865,202 | — | — |
| 2000-08-25 | $21.33 | $28.73 | 1,088,151 | — | — |
| 2000-08-24 | $21.33 | $28.73 | 666,372 | — | — |
| 2000-08-23 | $21.09 | $28.41 | 1,173,420 | — | — |
| 2000-08-22 | $20.95 | $28.22 | 1,785,293 | — | — |
| 2000-08-21 | $21.76 | $29.31 | 1,716,453 | — | — |
| 2000-08-18 | $20.33 | $27.38 | 814,223 | — | — |
| 2000-08-17 | $20.33 | $27.38 | 935,868 | — | — |
| 2000-08-16 | $20.13 | $27.12 | 1,613,322 | — | — |
| 2000-08-15 | $19.99 | $26.92 | 1,351,649 | — | — |
| 2000-08-14 | $19.99 | $26.92 | 1,677,860 | — | — |
| 2000-08-11 | $19.61 | $26.41 | 1,333,005 | — | — |
| 2000-08-10 | $19.46 | $26.21 | 1,494,546 | — | — |
| 2000-08-09 | $18.98 | $25.57 | 1,483,464 | — | — |
| 2000-08-08 | $19.75 | $26.60 | 1,016,051 | — | — |
| 2000-08-07 | $19.80 | $26.67 | 1,197,931 | — | — |
| 2000-08-04 | $19.94 | $26.86 | 1,271,335 | — | — |
| 2000-08-03 | $20.18 | $27.18 | 1,113,576 | — | — |
| 2000-08-02 | $20.33 | $27.38 | 1,259,732 | — | — |
| 2000-08-01 | $20.13 | $27.12 | 1,271,596 | — | — |
| 2000-07-31 | $19.37 | $26.09 | 1,727,405 | — | — |
| 2000-07-28 | $18.89 | $25.44 | 825,175 | — | — |
| 2000-07-27 | $19.08 | $25.70 | 1,042,910 | — | — |
| 2000-07-26 | $18.31 | $24.67 | 1,228,571 | — | — |
| 2000-07-25 | $18.98 | $25.57 | 1,659,998 | — | — |
| 2000-07-24 | $19.41 | $26.15 | 1,663,649 | — | — |
| 2000-07-21 | $19.56 | $26.34 | 2,797,564 | — | — |
| 2000-07-20 | $19.13 | $25.76 | 4,285,460 | — | — |
| 2000-07-19 | $21.67 | $29.18 | 839,126 | — | — |
| 2000-07-18 | $21.91 | $29.51 | 1,213,316 | — | — |
| 2000-07-17 | $21.14 | $28.47 | 1,763,259 | — | — |
| 2000-07-14 | $20.90 | $28.15 | 1,447,088 | — | — |
| 2000-07-13 | $21.48 | $28.93 | 1,009,923 | — | — |
| 2000-07-12 | $22.43 | $30.22 | 1,129,482 | — | — |
| 2000-07-11 | $22.72 | $30.61 | 769,242 | — | — |
| 2000-07-10 | $22.82 | $30.73 | 771,719 | — | — |
| 2000-07-07 | $22.53 | $30.35 | 1,166,510 | — | — |
| 2000-07-06 | $22.63 | $30.48 | 778,499 | — | — |
| 2000-07-05 | $22.67 | $30.54 | 1,244,607 | — | — |
| 2000-07-03 | $21.67 | $29.18 | 331,296 | — | — |
| 2000-06-30 | $22.00 | $29.64 | 1,570,688 | — | — |
| 2000-06-29 | $21.28 | $28.67 | 1,680,077 | — | — |
| 2000-06-28 | $21.21 | $28.57 | 844,210 | — | — |
| 2000-06-27 | $20.61 | $27.76 | 769,764 | — | — |
| 2000-06-26 | $20.95 | $28.22 | 797,795 | — | — |
| 2000-06-23 | $21.00 | $28.28 | 652,422 | — | — |
| 2000-06-22 | $21.00 | $28.28 | 973,417 | — | — |
| 2000-06-21 | $21.28 | $28.67 | 1,824,407 | — | — |
| 2000-06-20 | $21.00 | $28.28 | 1,907,199 | — | — |
| 2000-06-19 | $21.38 | $28.80 | 900,013 | — | — |
| 2000-06-16 | $21.31 | $28.70 | 753,857 | — | — |
| 2000-06-15 | $21.67 | $29.18 | 1,282,809 | — | — |
| 2000-06-14 | $21.38 | $28.80 | 1,268,728 | — | — |
| 2000-06-13 | $21.19 | $28.54 | 874,198 | — | — |
| 2000-06-12 | $21.04 | $28.35 | 635,472 | — | — |
| 2000-06-09 | $21.57 | $29.06 | 579,539 | — | — |
| 2000-06-08 | $21.38 | $28.80 | 347,072 | — | — |
| 2000-06-07 | $21.57 | $29.06 | 879,804 | — | — |
| 2000-06-06 | $22.48 | $30.19 | 715,656 | — | — |
| 2000-06-05 | $22.24 | $29.86 | 713,700 | — | — |
| 2000-06-02 | $21.91 | $29.41 | 615,394 | — | — |
| 2000-06-01 | $21.96 | $29.48 | 353,069 | — | — |
| 2000-05-31 | $22.39 | $30.06 | 765,331 | — | — |
| 2000-05-30 | $22.48 | $30.19 | 1,171,464 | — | — |
| 2000-05-26 | $21.62 | $29.03 | 586,188 | — | — |
| 2000-05-25 | $22.05 | $29.61 | 1,100,668 | — | — |
| 2000-05-24 | $22.63 | $30.38 | 2,291,559 | — | — |
| 2000-05-23 | $21.09 | $28.32 | 836,518 | — | — |
| 2000-05-22 | $20.71 | $27.80 | 841,994 | — | — |
| 2000-05-19 | $20.90 | $28.06 | 860,247 | — | — |
| 2000-05-18 | $21.33 | $28.64 | 833,128 | — | — |
| 2000-05-17 | $21.04 | $28.26 | 873,416 | — | — |
| 2000-05-16 | $21.19 | $28.45 | 868,722 | — | — |
| 2000-05-15 | $21.33 | $28.64 | 898,970 | — | — |
| 2000-05-12 | $20.47 | $27.48 | 1,121,268 | — | — |
| 2000-05-11 | $20.85 | $28.00 | 523,085 | — | — |
| 2000-05-10 | $20.52 | $27.55 | 1,045,126 | — | — |
| 2000-05-09 | $20.61 | $27.68 | 1,314,622 | — | — |
| 2000-05-08 | $20.52 | $27.55 | 881,499 | — | — |
| 2000-05-05 | $20.66 | $27.74 | 910,183 | — | — |
| 2000-05-04 | $19.94 | $26.78 | 938,345 | — | — |
| 2000-05-03 | $20.56 | $27.61 | 1,944,878 | — | — |
| 2000-05-02 | $20.09 | $26.97 | 1,570,818 | — | — |
| 2000-05-01 | $19.80 | $26.58 | 1,640,050 | — | — |
| 2000-04-28 | $19.65 | $26.39 | 749,815 | — | — |
| 2000-04-27 | $19.75 | $26.52 | 1,096,757 | — | — |
| 2000-04-26 | $19.75 | $26.52 | 1,258,167 | — | — |
| 2000-04-25 | $19.94 | $26.78 | 1,320,749 | — | — |
| 2000-04-24 | $19.56 | $26.26 | 1,672,775 | — | — |
| 2000-04-20 | $19.61 | $26.32 | 1,653,218 | — | — |
| 2000-04-19 | $19.80 | $26.58 | 1,686,074 | — | — |
| 2000-04-18 | $20.52 | $27.55 | 964,160 | — | — |
| 2000-04-17 | $19.99 | $26.84 | 1,120,877 | — | — |
| 2000-04-14 | $20.61 | $27.68 | 910,704 | — | — |
| 2000-04-13 | $21.91 | $29.41 | 939,909 | — | — |
| 2000-04-12 | $22.05 | $29.61 | 2,225,978 | — | — |
| 2000-04-11 | $21.04 | $28.26 | 1,186,067 | — | — |
| 2000-04-10 | $20.37 | $27.35 | 833,519 | — | — |
| 2000-04-07 | $20.47 | $27.48 | 1,336,004 | — | — |
| 2000-04-06 | $20.71 | $27.80 | 2,062,612 | — | — |
| 2000-04-05 | $20.85 | $28.00 | 963,247 | — | — |
| 2000-04-04 | $20.76 | $27.87 | 2,311,637 | — | — |
| 2000-04-03 | $20.71 | $27.80 | 1,737,053 | — | — |
| 2000-03-31 | $20.18 | $27.10 | 1,933,535 | — | — |
| 2000-03-30 | $20.33 | $27.29 | 2,147,880 | — | — |
| 2000-03-29 | $20.61 | $27.68 | 1,471,469 | — | — |
| 2000-03-28 | $20.80 | $27.93 | 1,820,366 | — | — |
| 2000-03-27 | $20.66 | $27.74 | 1,930,276 | — | — |
| 2000-03-24 | $21.48 | $28.83 | 2,109,027 | — | — |
| 2000-03-23 | $23.01 | $30.89 | 1,219,183 | — | — |
| 2000-03-22 | $23.73 | $31.86 | 1,159,730 | — | — |
| 2000-03-21 | $23.78 | $31.92 | 1,030,784 | — | — |
| 2000-03-20 | $23.78 | $31.92 | 921,395 | — | — |
| 2000-03-17 | $23.97 | $32.18 | 1,971,997 | — | — |
| 2000-03-16 | $23.78 | $31.92 | 2,125,976 | — | — |
| 2000-03-15 | $23.35 | $31.34 | 2,115,546 | — | — |
| 2000-03-14 | $22.72 | $30.51 | 1,450,347 | — | — |
| 2000-03-13 | $23.49 | $31.54 | 1,116,835 | — | — |
| 2000-03-10 | $24.54 | $32.95 | 3,616,611 | — | — |
| 2000-03-09 | $23.68 | $31.80 | 1,956,613 | — | — |
| 2000-03-08 | $23.06 | $30.96 | 2,473,048 | — | — |
| 2000-03-07 | $22.72 | $30.41 | 2,378,913 | — | — |
| 2000-03-06 | $23.63 | $31.63 | 1,309,406 | — | — |
| 2000-03-03 | $24.16 | $32.34 | 2,177,737 | — | — |
| 2000-03-02 | $24.11 | $32.27 | 2,270,828 | — | — |
| 2000-03-01 | $24.02 | $32.14 | 3,205,392 | — | — |
| 2000-02-29 | $23.78 | $31.82 | 1,992,337 | — | — |
| 2000-02-28 | $23.78 | $31.82 | 2,683,612 | — | — |
| 2000-02-25 | $26.17 | $35.03 | 4,839,706 | — | — |
| 2000-02-24 | $24.54 | $32.85 | 3,216,344 | — | — |
| 2000-02-23 | $23.01 | $30.80 | 3,433,948 | — | — |
| 2000-02-22 | $22.29 | $29.83 | 2,578,134 | — | — |
| 2000-02-18 | $23.44 | $31.37 | 5,681,960 | — | — |
| 2000-02-17 | $20.18 | $27.01 | 1,156,601 | — | — |
| 2000-02-16 | $19.65 | $26.31 | 1,166,119 | — | — |
| 2000-02-15 | $19.27 | $25.79 | 1,056,730 | — | — |
| 2000-02-14 | $19.80 | $26.50 | 1,001,058 | — | — |
| 2000-02-11 | $19.17 | $25.66 | 955,294 | — | — |
| 2000-02-10 | $19.27 | $25.79 | 1,112,402 | — | — |
| 2000-02-09 | $19.85 | $26.56 | 1,939,794 | — | — |
| 2000-02-08 | $19.70 | $26.37 | 1,017,746 | — | — |
| 2000-02-07 | $19.94 | $26.69 | 720,349 | — | — |
| 2000-02-04 | $19.94 | $26.69 | 869,635 | — | — |
| 2000-02-03 | $19.94 | $26.69 | 860,769 | — | — |
| 2000-02-02 | $20.18 | $27.01 | 1,064,031 | — | — |
| 2000-02-01 | $20.80 | $27.85 | 611,873 | — | — |
| 2000-01-31 | $20.09 | $26.88 | 979,284 | — | — |
| 2000-01-28 | $20.33 | $27.20 | 1,056,860 | — | — |
| 2000-01-27 | $21.38 | $28.62 | 1,109,273 | — | — |
| 2000-01-26 | $20.56 | $27.53 | 921,135 | — | — |
| 2000-01-25 | $20.85 | $27.91 | 883,064 | — | — |
| 2000-01-24 | $21.38 | $28.62 | 1,117,487 | — | — |
| 2000-01-21 | $22.10 | $29.58 | 1,667,430 | — | — |
| 2000-01-20 | $21.33 | $28.55 | 980,588 | — | — |
| 2000-01-19 | $21.76 | $29.13 | 1,158,817 | — | — |
| 2000-01-18 | $21.04 | $28.17 | 1,179,548 | — | — |
| 2000-01-14 | $21.00 | $28.10 | 823,610 | — | — |
| 2000-01-13 | $21.57 | $28.87 | 887,497 | — | — |
| 2000-01-12 | $20.18 | $27.01 | 1,095,062 | — | — |
| 2000-01-11 | $20.85 | $27.91 | 746,165 | — | — |
| 2000-01-10 | $21.19 | $28.36 | 669,632 | — | — |
| 2000-01-07 | $21.67 | $29.00 | 1,168,596 | — | — |
| 2000-01-06 | $20.52 | $27.46 | 557,896 | — | — |
| 2000-01-05 | $19.70 | $26.37 | 977,589 | — | — |
| 2000-01-04 | $19.56 | $26.18 | 825,697 | — | — |
| 2000-01-03 | $20.09 | $26.88 | 1,012,140 | — | — |