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
- 1970-01-02 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 | $23.66 | $35.59 | 3,051,800 | — | — |
| 2000-12-28 | $23.81 | $35.83 | 2,558,600 | — | — |
| 2000-12-27 | $23.75 | $35.73 | 3,737,200 | — | — |
| 2000-12-26 | $23.88 | $35.92 | 3,715,400 | — | — |
| 2000-12-22 | $23.31 | $35.08 | 5,743,600 | — | — |
| 2000-12-21 | $22.38 | $33.67 | 5,965,000 | — | — |
| 2000-12-20 | $21.53 | $32.40 | 5,809,600 | — | — |
| 2000-12-19 | $21.44 | $32.25 | 5,395,200 | — | — |
| 2000-12-18 | $21.16 | $31.83 | 3,673,200 | — | — |
| 2000-12-15 | $20.41 | $30.70 | 4,576,800 | — | — |
| 2000-12-14 | $20.34 | $30.61 | 2,137,600 | — | — |
| 2000-12-13 | $20.84 | $31.36 | 2,747,000 | — | — |
| 2000-12-12 | $21.19 | $31.88 | 4,090,800 | — | — |
| 2000-12-11 | $21.19 | $31.88 | 3,065,200 | — | — |
| 2000-12-08 | $20.81 | $31.31 | 2,792,200 | — | — |
| 2000-12-07 | $20.78 | $31.27 | 2,262,800 | — | — |
| 2000-12-06 | $20.78 | $31.27 | 3,086,800 | — | — |
| 2000-12-05 | $21.69 | $32.63 | 5,893,000 | — | — |
| 2000-12-04 | $21.66 | $32.58 | 6,023,200 | — | — |
| 2000-12-01 | $20.34 | $30.61 | 3,003,600 | — | — |
| 2000-11-30 | $19.66 | $29.57 | 3,984,400 | — | — |
| 2000-11-29 | $20.06 | $30.19 | 2,852,400 | — | — |
| 2000-11-28 | $19.50 | $29.34 | 1,821,000 | — | — |
| 2000-11-27 | $19.84 | $29.86 | 2,942,200 | — | — |
| 2000-11-24 | $19.44 | $29.25 | 1,485,600 | — | — |
| 2000-11-22 | $18.91 | $28.45 | 2,131,800 | — | — |
| 2000-11-21 | $19.13 | $28.78 | 3,665,600 | — | — |
| 2000-11-20 | $18.59 | $27.98 | 3,128,400 | — | — |
| 2000-11-17 | $18.47 | $27.79 | 2,597,600 | — | — |
| 2000-11-16 | $18.16 | $27.32 | 1,835,600 | — | — |
| 2000-11-15 | $18.34 | $27.60 | 2,835,800 | — | — |
| 2000-11-14 | $18.03 | $27.13 | 2,271,400 | — | — |
| 2000-11-13 | $18.09 | $27.22 | 3,065,400 | — | — |
| 2000-11-10 | $17.88 | $26.89 | 2,756,400 | — | — |
| 2000-11-09 | $18.28 | $27.51 | 2,848,000 | — | — |
| 2000-11-08 | $18.22 | $27.41 | 2,546,000 | — | — |
| 2000-11-07 | $18.06 | $27.18 | 2,537,200 | — | — |
| 2000-11-06 | $18.09 | $27.22 | 3,228,800 | — | — |
| 2000-11-03 | $17.41 | $26.19 | 2,074,000 | — | — |
| 2000-11-02 | $17.41 | $26.19 | 2,362,200 | — | — |
| 2000-11-01 | $17.38 | $26.14 | 3,343,400 | — | — |
| 2000-10-31 | $17.53 | $26.38 | 6,645,200 | — | — |
| 2000-10-30 | $17.47 | $26.28 | 5,737,800 | — | — |
| 2000-10-27 | $16.44 | $24.73 | 3,200,600 | — | — |
| 2000-10-26 | $15.91 | $23.93 | 2,656,600 | — | — |
| 2000-10-25 | $15.66 | $23.56 | 2,413,200 | — | — |
| 2000-10-24 | $15.94 | $23.98 | 3,443,800 | — | — |
| 2000-10-23 | $15.72 | $23.65 | 2,725,600 | — | — |
| 2000-10-20 | $15.34 | $23.09 | 2,370,200 | — | — |
| 2000-10-19 | $15.25 | $22.95 | 3,147,000 | — | — |
| 2000-10-18 | $14.91 | $22.43 | 5,565,800 | — | — |
| 2000-10-17 | $15.25 | $22.69 | 3,269,600 | — | — |
| 2000-10-16 | $15.88 | $23.62 | 3,422,000 | — | — |
| 2000-10-13 | $15.84 | $23.57 | 3,551,000 | — | — |
| 2000-10-12 | $15.94 | $23.71 | 4,800,400 | — | — |
| 2000-10-11 | $16.63 | $24.74 | 3,741,000 | — | — |
| 2000-10-10 | $16.69 | $24.83 | 2,709,600 | — | — |
| 2000-10-09 | $17.28 | $25.71 | 1,319,200 | — | — |
| 2000-10-06 | $17.25 | $25.66 | 2,549,400 | — | — |
| 2000-10-05 | $17.50 | $26.04 | 2,774,200 | — | — |
| 2000-10-04 | $17.56 | $26.13 | 3,534,400 | — | — |
| 2000-10-03 | $17.53 | $26.08 | 4,416,200 | — | — |
| 2000-10-02 | $17.13 | $25.48 | 6,628,600 | — | — |
| 2000-09-29 | $15.50 | $23.06 | 3,578,400 | — | — |
| 2000-09-28 | $17.00 | $25.29 | 4,866,000 | — | — |
| 2000-09-27 | $16.75 | $24.92 | 7,458,600 | — | — |
| 2000-09-26 | $17.50 | $26.04 | 2,804,800 | — | — |
| 2000-09-25 | $17.75 | $26.41 | 2,056,400 | — | — |
| 2000-09-22 | $17.56 | $26.13 | 2,605,400 | — | — |
| 2000-09-21 | $17.41 | $25.90 | 2,412,400 | — | — |
| 2000-09-20 | $17.59 | $26.18 | 3,515,000 | — | — |
| 2000-09-19 | $17.75 | $26.41 | 5,201,200 | — | — |
| 2000-09-18 | $18.03 | $26.83 | 5,579,000 | — | — |
| 2000-09-15 | $18.72 | $27.85 | 6,007,800 | — | — |
| 2000-09-14 | $19.63 | $29.20 | 4,188,200 | — | — |
| 2000-09-13 | $19.34 | $28.78 | 2,132,000 | — | — |
| 2000-09-12 | $19.00 | $28.27 | 3,190,600 | — | — |
| 2000-09-11 | $19.16 | $28.50 | 2,521,800 | — | — |
| 2000-09-08 | $18.91 | $28.13 | 3,091,600 | — | — |
| 2000-09-07 | $19.03 | $28.32 | 4,777,600 | — | — |
| 2000-09-06 | $19.34 | $28.78 | 2,900,600 | — | — |
| 2000-09-05 | $19.03 | $28.32 | 2,875,600 | — | — |
| 2000-09-01 | $18.66 | $27.76 | 2,563,800 | — | — |
| 2000-08-31 | $18.38 | $27.35 | 4,834,600 | — | — |
| 2000-08-30 | $18.78 | $27.94 | 3,988,200 | — | — |
| 2000-08-29 | $19.03 | $28.32 | 4,115,000 | — | — |
| 2000-08-28 | $18.59 | $27.66 | 2,669,000 | — | — |
| 2000-08-25 | $18.81 | $27.99 | 1,400,200 | — | — |
| 2000-08-24 | $18.84 | $28.04 | 2,351,800 | — | — |
| 2000-08-23 | $18.56 | $27.62 | 1,962,400 | — | — |
| 2000-08-22 | $18.91 | $28.13 | 1,907,600 | — | — |
| 2000-08-21 | $18.84 | $28.04 | 1,527,600 | — | — |
| 2000-08-18 | $19.09 | $28.41 | 1,970,800 | — | — |
| 2000-08-17 | $19.13 | $28.45 | 1,760,600 | — | — |
| 2000-08-16 | $19.31 | $28.73 | 2,873,200 | — | — |
| 2000-08-15 | $19.33 | $28.76 | 2,535,400 | — | — |
| 2000-08-14 | $19.53 | $29.06 | 4,096,600 | — | — |
| 2000-08-11 | $19.31 | $28.73 | 2,813,800 | — | — |
| 2000-08-10 | $18.75 | $27.90 | 1,964,000 | — | — |
| 2000-08-09 | $18.78 | $27.94 | 2,906,800 | — | — |
| 2000-08-08 | $19.19 | $28.55 | 7,056,400 | — | — |
| 2000-08-07 | $18.34 | $27.29 | 4,035,600 | — | — |
| 2000-08-04 | $17.42 | $25.92 | 2,018,200 | — | — |
| 2000-08-03 | $17.53 | $26.08 | 3,375,200 | — | — |
| 2000-08-02 | $17.50 | $26.04 | 3,722,000 | — | — |
| 2000-08-01 | $17.16 | $25.53 | 4,007,600 | — | — |
| 2000-07-31 | $17.03 | $25.34 | 3,131,800 | — | — |
| 2000-07-28 | $17.03 | $25.34 | 3,336,600 | — | — |
| 2000-07-27 | $17.44 | $25.94 | 2,642,200 | — | — |
| 2000-07-26 | $17.38 | $25.85 | 3,413,200 | — | — |
| 2000-07-25 | $17.94 | $26.69 | 2,363,000 | — | — |
| 2000-07-24 | $18.13 | $26.97 | 1,660,200 | — | — |
| 2000-07-21 | $18.25 | $27.15 | 3,777,600 | — | — |
| 2000-07-20 | $18.53 | $27.57 | 5,041,600 | — | — |
| 2000-07-19 | $18.97 | $28.22 | 6,346,200 | — | — |
| 2000-07-18 | $18.88 | $28.08 | 8,446,200 | — | — |
| 2000-07-17 | $17.86 | $26.32 | 2,677,200 | — | — |
| 2000-07-14 | $17.88 | $26.34 | 2,999,200 | — | — |
| 2000-07-13 | $17.97 | $26.48 | 3,438,000 | — | — |
| 2000-07-12 | $18.28 | $26.94 | 3,236,600 | — | — |
| 2000-07-11 | $18.06 | $26.62 | 5,056,800 | — | — |
| 2000-07-10 | $17.13 | $25.24 | 3,084,000 | — | — |
| 2000-07-07 | $16.97 | $25.01 | 3,514,400 | — | — |
| 2000-07-06 | $17.41 | $25.65 | 2,433,400 | — | — |
| 2000-07-05 | $17.59 | $25.93 | 3,324,600 | — | — |
| 2000-07-03 | $18.00 | $26.53 | 1,702,400 | — | — |
| 2000-06-30 | $16.94 | $24.96 | 4,672,000 | — | — |
| 2000-06-29 | $17.50 | $25.79 | 2,415,400 | — | — |
| 2000-06-28 | $18.08 | $26.64 | 2,527,200 | — | — |
| 2000-06-27 | $17.84 | $26.30 | 2,754,800 | — | — |
| 2000-06-26 | $17.41 | $25.65 | 1,959,000 | — | — |
| 2000-06-23 | $17.31 | $25.51 | 1,787,400 | — | — |
| 2000-06-22 | $17.22 | $25.37 | 3,490,200 | — | — |
| 2000-06-21 | $17.56 | $25.88 | 2,569,000 | — | — |
| 2000-06-20 | $17.53 | $25.84 | 3,212,400 | — | — |
| 2000-06-19 | $17.56 | $25.88 | 3,703,200 | — | — |
| 2000-06-16 | $17.97 | $26.48 | 5,510,400 | — | — |
| 2000-06-15 | $18.50 | $27.26 | 2,703,400 | — | — |
| 2000-06-14 | $18.81 | $27.72 | 3,292,600 | — | — |
| 2000-06-13 | $18.63 | $27.45 | 3,154,800 | — | — |
| 2000-06-12 | $19.31 | $28.46 | 2,635,600 | — | — |
| 2000-06-09 | $19.13 | $28.18 | 1,819,600 | — | — |
| 2000-06-08 | $19.06 | $28.09 | 2,418,800 | — | — |
| 2000-06-07 | $19.41 | $28.60 | 3,017,600 | — | — |
| 2000-06-06 | $19.53 | $28.78 | 3,697,400 | — | — |
| 2000-06-05 | $20.00 | $29.47 | 3,871,600 | — | — |
| 2000-06-02 | $20.53 | $30.26 | 4,491,400 | — | — |
| 2000-06-01 | $19.88 | $29.29 | 2,835,400 | — | — |
| 2000-05-31 | $19.13 | $28.18 | 2,925,400 | — | — |
| 2000-05-30 | $19.16 | $28.23 | 1,614,200 | — | — |
| 2000-05-26 | $19.06 | $28.09 | 1,908,200 | — | — |
| 2000-05-25 | $19.03 | $28.05 | 2,763,800 | — | — |
| 2000-05-24 | $19.84 | $29.24 | 2,075,000 | — | — |
| 2000-05-23 | $19.75 | $29.10 | 2,005,600 | — | — |
| 2000-05-22 | $20.09 | $29.61 | 2,443,000 | — | — |
| 2000-05-19 | $20.03 | $29.52 | 3,942,200 | — | — |
| 2000-05-18 | $19.41 | $28.60 | 3,559,200 | — | — |
| 2000-05-17 | $20.00 | $29.47 | 1,526,600 | — | — |
| 2000-05-16 | $20.13 | $29.66 | 4,066,000 | — | — |
| 2000-05-15 | $20.28 | $29.89 | 3,531,000 | — | — |
| 2000-05-12 | $19.69 | $29.01 | 1,927,800 | — | — |
| 2000-05-11 | $19.41 | $28.60 | 2,617,600 | — | — |
| 2000-05-10 | $19.19 | $28.28 | 2,391,400 | — | — |
| 2000-05-09 | $19.00 | $28.00 | 3,078,800 | — | — |
| 2000-05-08 | $19.47 | $28.69 | 2,078,600 | — | — |
| 2000-05-05 | $19.53 | $28.78 | 2,544,600 | — | — |
| 2000-05-04 | $18.97 | $27.95 | 2,377,000 | — | — |
| 2000-05-03 | $19.44 | $28.64 | 2,442,600 | — | — |
| 2000-05-02 | $19.81 | $29.20 | 2,840,800 | — | — |
| 2000-05-01 | $19.41 | $28.60 | 2,637,800 | — | — |
| 2000-04-28 | $19.72 | $29.06 | 3,741,600 | — | — |
| 2000-04-27 | $20.06 | $29.57 | 2,903,600 | — | — |
| 2000-04-26 | $19.88 | $29.29 | 4,544,400 | — | — |
| 2000-04-25 | $20.06 | $29.57 | 4,381,400 | — | — |
| 2000-04-24 | $19.50 | $28.74 | 3,312,200 | — | — |
| 2000-04-20 | $19.00 | $28.00 | 4,924,600 | — | — |
| 2000-04-19 | $18.81 | $27.72 | 8,557,000 | — | — |
| 2000-04-18 | $20.13 | $29.42 | 9,957,200 | — | — |
| 2000-04-17 | $20.47 | $29.92 | 3,754,200 | — | — |
| 2000-04-14 | $20.25 | $29.60 | 4,287,000 | — | — |
| 2000-04-13 | $21.00 | $30.70 | 4,334,200 | — | — |
| 2000-04-12 | $21.72 | $31.75 | 4,224,400 | — | — |
| 2000-04-11 | $21.03 | $30.74 | 3,531,600 | — | — |
| 2000-04-10 | $20.72 | $30.29 | 1,890,600 | — | — |
| 2000-04-07 | $20.69 | $30.24 | 2,937,400 | — | — |
| 2000-04-06 | $21.16 | $30.93 | 2,104,800 | — | — |
| 2000-04-05 | $21.22 | $31.02 | 3,759,200 | — | — |
| 2000-04-04 | $21.72 | $31.75 | 7,259,000 | — | — |
| 2000-04-03 | $20.94 | $30.61 | 4,664,200 | — | — |
| 2000-03-31 | $19.72 | $28.82 | 4,850,400 | — | — |
| 2000-03-30 | $20.38 | $29.78 | 4,877,800 | — | — |
| 2000-03-29 | $19.50 | $28.50 | 3,778,000 | — | — |
| 2000-03-28 | $19.16 | $28.00 | 2,619,200 | — | — |
| 2000-03-27 | $19.53 | $28.55 | 2,241,200 | — | — |
| 2000-03-24 | $19.75 | $28.87 | 2,277,600 | — | — |
| 2000-03-23 | $19.78 | $28.92 | 3,596,000 | — | — |
| 2000-03-22 | $19.47 | $28.46 | 2,487,200 | — | — |
| 2000-03-21 | $19.91 | $29.10 | 3,065,800 | — | — |
| 2000-03-20 | $19.25 | $28.14 | 4,407,600 | — | — |
| 2000-03-17 | $19.81 | $28.96 | 4,798,800 | — | — |
| 2000-03-16 | $20.34 | $29.74 | 7,723,400 | — | — |
| 2000-03-15 | $19.13 | $27.96 | 6,827,400 | — | — |
| 2000-03-14 | $17.91 | $26.17 | 6,545,400 | — | — |
| 2000-03-13 | $17.81 | $26.04 | 3,304,800 | — | — |
| 2000-03-10 | $17.84 | $26.08 | 5,335,400 | — | — |
| 2000-03-09 | $17.63 | $25.76 | 4,904,400 | — | — |
| 2000-03-08 | $17.47 | $25.54 | 5,772,000 | — | — |
| 2000-03-07 | $16.91 | $24.71 | 8,780,800 | — | — |
| 2000-03-06 | $18.34 | $26.81 | 5,260,400 | — | — |
| 2000-03-03 | $18.19 | $26.59 | 4,805,800 | — | — |
| 2000-03-02 | $17.22 | $25.17 | 3,956,000 | — | — |
| 2000-03-01 | $17.44 | $25.49 | 4,841,600 | — | — |
| 2000-02-29 | $17.53 | $25.63 | 4,805,800 | — | — |
| 2000-02-28 | $17.78 | $25.99 | 3,319,200 | — | — |
| 2000-02-25 | $18.00 | $26.31 | 4,139,800 | — | — |
| 2000-02-24 | $18.13 | $26.49 | 4,488,200 | — | — |
| 2000-02-23 | $18.91 | $27.64 | 4,894,400 | — | — |
| 2000-02-22 | $19.16 | $28.00 | 4,028,800 | — | — |
| 2000-02-18 | $18.84 | $27.55 | 3,017,800 | — | — |
| 2000-02-17 | $19.34 | $28.28 | 3,824,200 | — | — |
| 2000-02-16 | $19.59 | $28.64 | 3,881,400 | — | — |
| 2000-02-15 | $20.00 | $29.24 | 6,048,200 | — | — |
| 2000-02-14 | $19.31 | $28.23 | 6,787,800 | — | — |
| 2000-02-11 | $18.00 | $26.31 | 11,944,800 | — | — |
| 2000-02-10 | $19.03 | $27.82 | 5,807,400 | — | — |
| 2000-02-09 | $19.56 | $28.60 | 5,934,800 | — | — |
| 2000-02-08 | $20.50 | $29.97 | 5,848,400 | — | — |
| 2000-02-07 | $20.63 | $30.15 | 4,089,800 | — | — |
| 2000-02-04 | $21.16 | $30.93 | 4,122,000 | — | — |
| 2000-02-03 | $21.16 | $30.93 | 4,343,400 | — | — |
| 2000-02-02 | $21.72 | $31.75 | 2,933,600 | — | — |
| 2000-02-01 | $21.59 | $31.56 | 2,930,200 | — | — |
| 2000-01-31 | $21.22 | $31.02 | 3,677,000 | — | — |
| 2000-01-28 | $21.75 | $31.79 | 4,851,600 | — | — |
| 2000-01-27 | $22.28 | $32.57 | 3,340,800 | — | — |
| 2000-01-26 | $22.47 | $32.84 | 4,188,200 | — | — |
| 2000-01-25 | $21.81 | $31.88 | 6,084,200 | — | — |
| 2000-01-24 | $22.66 | $33.12 | 5,385,600 | — | — |
| 2000-01-21 | $23.69 | $34.63 | 5,000,000 | — | — |
| 2000-01-20 | $23.56 | $34.44 | 4,279,200 | — | — |
| 2000-01-19 | $24.66 | $36.04 | 3,424,600 | — | — |
| 2000-01-18 | $24.97 | $36.50 | 4,054,200 | — | — |
| 2000-01-14 | $25.97 | $37.72 | 3,044,400 | — | — |
| 2000-01-13 | $26.09 | $37.90 | 3,129,400 | — | — |
| 2000-01-12 | $25.81 | $37.50 | 3,401,000 | — | — |
| 2000-01-11 | $25.38 | $36.86 | 3,945,600 | — | — |
| 2000-01-10 | $25.78 | $37.45 | 3,682,200 | — | — |
| 2000-01-07 | $26.66 | $38.72 | 6,360,200 | — | — |
| 2000-01-06 | $25.81 | $37.50 | 5,140,600 | — | — |
| 2000-01-05 | $24.56 | $35.68 | 6,398,600 | — | — |
| 2000-01-04 | $24.00 | $34.86 | 6,181,400 | — | — |
| 2000-01-03 | $24.31 | $35.32 | 5,055,000 | — | — |