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
- 1987-07-24 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 | $30.81 | $39.15 | 3,192,100 | — | — |
| 2000-12-28 | $30.50 | $38.76 | 3,088,900 | — | — |
| 2000-12-27 | $28.13 | $35.74 | 1,446,600 | — | — |
| 2000-12-26 | $25.94 | $32.96 | 855,000 | — | — |
| 2000-12-22 | $26.88 | $34.15 | 2,414,500 | — | — |
| 2000-12-21 | $25.63 | $32.56 | 2,427,800 | — | — |
| 2000-12-20 | $24.38 | $30.97 | 3,788,900 | — | — |
| 2000-12-19 | $26.50 | $33.67 | 1,345,600 | — | — |
| 2000-12-18 | $26.13 | $33.20 | 985,100 | — | — |
| 2000-12-15 | $25.81 | $32.80 | 2,411,900 | — | — |
| 2000-12-14 | $26.81 | $34.07 | 1,684,300 | — | — |
| 2000-12-13 | $27.38 | $34.79 | 1,970,400 | — | — |
| 2000-12-12 | $26.88 | $34.15 | 1,217,500 | — | — |
| 2000-12-11 | $27.13 | $34.47 | 1,719,800 | — | — |
| 2000-12-08 | $27.63 | $35.10 | 3,782,900 | — | — |
| 2000-12-07 | $24.44 | $31.05 | 2,824,200 | — | — |
| 2000-12-06 | $24.44 | $31.05 | 2,212,700 | — | — |
| 2000-12-05 | $22.56 | $28.67 | 1,012,500 | — | — |
| 2000-12-04 | $22.63 | $28.75 | 2,251,300 | — | — |
| 2000-12-01 | $22.94 | $29.15 | 1,668,000 | — | — |
| 2000-11-30 | $22.69 | $28.83 | 2,135,400 | — | — |
| 2000-11-29 | $22.81 | $28.99 | 1,047,600 | — | — |
| 2000-11-28 | $22.69 | $28.83 | 864,800 | — | — |
| 2000-11-27 | $23.19 | $29.33 | 1,066,800 | — | — |
| 2000-11-24 | $22.25 | $28.15 | 340,800 | — | — |
| 2000-11-22 | $22.19 | $28.07 | 589,300 | — | — |
| 2000-11-21 | $22.75 | $28.78 | 1,053,800 | — | — |
| 2000-11-20 | $22.06 | $27.91 | 839,100 | — | — |
| 2000-11-17 | $22.63 | $28.62 | 677,200 | — | — |
| 2000-11-16 | $22.56 | $28.54 | 552,100 | — | — |
| 2000-11-15 | $22.44 | $28.38 | 1,182,500 | — | — |
| 2000-11-14 | $22.75 | $28.78 | 1,345,700 | — | — |
| 2000-11-13 | $21.44 | $27.12 | 1,532,800 | — | — |
| 2000-11-10 | $22.00 | $27.83 | 1,083,700 | — | — |
| 2000-11-09 | $22.75 | $28.78 | 927,800 | — | — |
| 2000-11-08 | $24.31 | $30.75 | 692,100 | — | — |
| 2000-11-07 | $24.44 | $30.91 | 736,300 | — | — |
| 2000-11-06 | $24.31 | $30.75 | 475,800 | — | — |
| 2000-11-03 | $24.13 | $30.52 | 825,200 | — | — |
| 2000-11-02 | $23.88 | $30.20 | 821,800 | — | — |
| 2000-11-01 | $23.50 | $29.73 | 1,070,100 | — | — |
| 2000-10-31 | $24.81 | $31.39 | 1,415,100 | — | — |
| 2000-10-30 | $23.38 | $29.57 | 637,300 | — | — |
| 2000-10-27 | $22.88 | $28.94 | 626,800 | — | — |
| 2000-10-26 | $22.69 | $28.70 | 855,500 | — | — |
| 2000-10-25 | $22.19 | $28.07 | 940,300 | — | — |
| 2000-10-24 | $22.50 | $28.46 | 1,294,900 | — | — |
| 2000-10-23 | $22.38 | $28.30 | 728,800 | — | — |
| 2000-10-20 | $22.13 | $27.99 | 973,700 | — | — |
| 2000-10-19 | $21.88 | $27.67 | 1,021,800 | — | — |
| 2000-10-18 | $21.31 | $26.96 | 1,096,500 | — | — |
| 2000-10-17 | $20.31 | $25.69 | 1,675,900 | — | — |
| 2000-10-16 | $22.00 | $27.83 | 1,246,900 | — | — |
| 2000-10-13 | $22.75 | $28.78 | 1,307,500 | — | — |
| 2000-10-12 | $21.75 | $27.51 | 2,466,900 | — | — |
| 2000-10-11 | $22.81 | $28.86 | 1,052,800 | — | — |
| 2000-10-10 | $24.00 | $30.36 | 766,000 | — | — |
| 2000-10-09 | $24.38 | $30.83 | 638,600 | — | — |
| 2000-10-06 | $24.31 | $30.75 | 775,100 | — | — |
| 2000-10-05 | $24.44 | $30.91 | 674,600 | — | — |
| 2000-10-04 | $24.38 | $30.83 | 653,600 | — | — |
| 2000-10-03 | $24.94 | $31.55 | 1,083,500 | — | — |
| 2000-10-02 | $24.50 | $30.99 | 889,900 | — | — |
| 2000-09-29 | $24.63 | $31.15 | 1,189,600 | — | — |
| 2000-09-28 | $25.00 | $31.62 | 957,900 | — | — |
| 2000-09-27 | $24.50 | $30.99 | 1,328,900 | — | — |
| 2000-09-26 | $24.94 | $31.55 | 1,539,800 | — | — |
| 2000-09-25 | $25.56 | $32.34 | 1,423,500 | — | — |
| 2000-09-22 | $25.75 | $32.57 | 2,418,900 | — | — |
| 2000-09-21 | $25.19 | $31.86 | 5,446,500 | — | — |
| 2000-09-20 | $22.06 | $27.91 | 1,798,700 | — | — |
| 2000-09-19 | $22.13 | $27.99 | 2,199,500 | — | — |
| 2000-09-18 | $22.88 | $28.94 | 1,520,000 | — | — |
| 2000-09-15 | $22.88 | $28.94 | 6,416,100 | — | — |
| 2000-09-14 | $20.00 | $25.30 | 1,998,300 | — | — |
| 2000-09-13 | $19.81 | $25.06 | 611,100 | — | — |
| 2000-09-12 | $20.19 | $25.54 | 734,800 | — | — |
| 2000-09-11 | $20.38 | $25.77 | 1,117,100 | — | — |
| 2000-09-08 | $20.38 | $25.77 | 1,206,200 | — | — |
| 2000-09-07 | $19.69 | $24.90 | 3,358,600 | — | — |
| 2000-09-06 | $21.06 | $26.64 | 901,100 | — | — |
| 2000-09-05 | $21.13 | $26.72 | 1,797,900 | — | — |
| 2000-09-01 | $20.25 | $25.62 | 2,203,700 | — | — |
| 2000-08-31 | $19.95 | $25.24 | 3,204,700 | — | — |
| 2000-08-30 | $20.00 | $25.30 | 3,099,600 | — | — |
| 2000-08-29 | $20.94 | $26.49 | 1,549,000 | — | — |
| 2000-08-28 | $20.94 | $26.35 | 1,066,700 | — | — |
| 2000-08-25 | $21.38 | $26.90 | 872,100 | — | — |
| 2000-08-24 | $21.50 | $27.06 | 3,004,200 | — | — |
| 2000-08-23 | $22.13 | $27.85 | 1,220,600 | — | — |
| 2000-08-22 | $22.56 | $28.40 | 1,143,500 | — | — |
| 2000-08-21 | $22.94 | $28.87 | 3,492,600 | — | — |
| 2000-08-18 | $22.00 | $27.69 | 1,050,900 | — | — |
| 2000-08-17 | $21.69 | $27.30 | 1,317,300 | — | — |
| 2000-08-16 | $21.81 | $27.45 | 1,632,800 | — | — |
| 2000-08-15 | $21.88 | $27.53 | 1,640,600 | — | — |
| 2000-08-14 | $23.06 | $29.03 | 2,065,300 | — | — |
| 2000-08-11 | $22.56 | $28.40 | 1,648,000 | — | — |
| 2000-08-10 | $21.75 | $27.38 | 2,862,100 | — | — |
| 2000-08-09 | $20.81 | $26.20 | 1,648,100 | — | — |
| 2000-08-08 | $20.31 | $25.57 | 1,533,700 | — | — |
| 2000-08-07 | $20.06 | $25.25 | 1,656,600 | — | — |
| 2000-08-04 | $19.63 | $24.70 | 1,890,000 | — | — |
| 2000-08-03 | $19.25 | $24.23 | 1,169,100 | — | — |
| 2000-08-02 | $19.13 | $24.07 | 1,860,300 | — | — |
| 2000-08-01 | $18.94 | $23.84 | 1,869,700 | — | — |
| 2000-07-31 | $18.63 | $23.44 | 2,083,700 | — | — |
| 2000-07-28 | $19.31 | $24.31 | 2,540,900 | — | — |
| 2000-07-27 | $19.25 | $24.23 | 907,300 | — | — |
| 2000-07-26 | $18.91 | $23.80 | 1,899,800 | — | — |
| 2000-07-25 | $19.13 | $24.07 | 1,262,300 | — | — |
| 2000-07-24 | $18.88 | $23.76 | 1,755,600 | — | — |
| 2000-07-21 | $19.25 | $24.23 | 2,496,900 | — | — |
| 2000-07-20 | $19.56 | $24.62 | 1,619,200 | — | — |
| 2000-07-19 | $20.50 | $25.80 | 1,160,700 | — | — |
| 2000-07-18 | $20.00 | $25.17 | 2,002,600 | — | — |
| 2000-07-17 | $19.69 | $24.78 | 2,647,200 | — | — |
| 2000-07-14 | $20.13 | $25.33 | 2,523,800 | — | — |
| 2000-07-13 | $20.25 | $25.49 | 1,891,400 | — | — |
| 2000-07-12 | $20.81 | $26.20 | 1,870,600 | — | — |
| 2000-07-11 | $20.63 | $25.96 | 2,615,600 | — | — |
| 2000-07-10 | $20.25 | $25.49 | 820,700 | — | — |
| 2000-07-07 | $20.81 | $26.20 | 1,668,000 | — | — |
| 2000-07-06 | $20.06 | $25.25 | 1,506,200 | — | — |
| 2000-07-05 | $19.75 | $24.86 | 2,254,000 | — | — |
| 2000-07-03 | $19.50 | $24.54 | 980,400 | — | — |
| 2000-06-30 | $19.50 | $24.54 | 2,036,600 | — | — |
| 2000-06-29 | $19.06 | $23.99 | 3,763,800 | — | — |
| 2000-06-28 | $19.39 | $24.41 | 2,999,600 | — | — |
| 2000-06-27 | $19.19 | $24.15 | 3,322,800 | — | — |
| 2000-06-26 | $19.00 | $23.91 | 3,471,100 | — | — |
| 2000-06-23 | $18.69 | $23.52 | 4,650,000 | — | — |
| 2000-06-22 | $19.69 | $24.78 | 8,172,500 | — | — |
| 2000-06-21 | $19.13 | $24.07 | 16,958,400 | — | — |
| 2000-06-20 | $19.50 | $24.54 | 10,521,200 | — | — |
| 2000-06-19 | $23.38 | $29.42 | 1,598,300 | — | — |
| 2000-06-16 | $23.56 | $29.66 | 2,681,100 | — | — |
| 2000-06-15 | $23.75 | $29.89 | 2,127,500 | — | — |
| 2000-06-14 | $24.19 | $30.44 | 2,646,000 | — | — |
| 2000-06-13 | $24.31 | $30.60 | 857,700 | — | — |
| 2000-06-12 | $24.31 | $30.60 | 1,499,500 | — | — |
| 2000-06-09 | $24.94 | $31.39 | 1,183,300 | — | — |
| 2000-06-08 | $25.00 | $31.47 | 1,869,100 | — | — |
| 2000-06-07 | $25.19 | $31.70 | 1,621,000 | — | — |
| 2000-06-06 | $26.19 | $32.96 | 976,200 | — | — |
| 2000-06-05 | $26.69 | $33.59 | 760,800 | — | — |
| 2000-06-02 | $27.31 | $34.38 | 1,039,400 | — | — |
| 2000-06-01 | $26.56 | $33.43 | 1,097,300 | — | — |
| 2000-05-31 | $27.13 | $34.14 | 1,550,700 | — | — |
| 2000-05-30 | $27.19 | $34.22 | 2,064,100 | — | — |
| 2000-05-26 | $24.94 | $31.39 | 1,129,200 | — | — |
| 2000-05-25 | $25.69 | $32.20 | 1,299,600 | — | — |
| 2000-05-24 | $26.94 | $33.77 | 1,891,800 | — | — |
| 2000-05-23 | $25.81 | $32.36 | 1,055,300 | — | — |
| 2000-05-22 | $26.19 | $32.83 | 1,465,200 | — | — |
| 2000-05-19 | $27.31 | $34.24 | 1,982,900 | — | — |
| 2000-05-18 | $28.81 | $36.12 | 1,826,700 | — | — |
| 2000-05-17 | $27.00 | $33.84 | 1,273,900 | — | — |
| 2000-05-16 | $27.38 | $34.31 | 1,578,000 | — | — |
| 2000-05-15 | $26.44 | $33.14 | 781,900 | — | — |
| 2000-05-12 | $26.06 | $32.67 | 1,290,400 | — | — |
| 2000-05-11 | $26.50 | $33.22 | 1,068,000 | — | — |
| 2000-05-10 | $26.25 | $32.90 | 1,708,500 | — | — |
| 2000-05-09 | $25.38 | $31.81 | 1,549,300 | — | — |
| 2000-05-08 | $25.81 | $32.36 | 1,232,800 | — | — |
| 2000-05-05 | $25.13 | $31.49 | 922,900 | — | — |
| 2000-05-04 | $24.44 | $30.63 | 1,330,000 | — | — |
| 2000-05-03 | $24.88 | $31.18 | 2,216,300 | — | — |
| 2000-05-02 | $25.25 | $31.65 | 1,931,200 | — | — |
| 2000-05-01 | $24.25 | $30.40 | 1,619,100 | — | — |
| 2000-04-28 | $24.88 | $31.18 | 1,935,400 | — | — |
| 2000-04-27 | $24.50 | $30.71 | 2,275,400 | — | — |
| 2000-04-26 | $24.63 | $30.87 | 2,132,200 | — | — |
| 2000-04-25 | $24.13 | $30.24 | 2,323,000 | — | — |
| 2000-04-24 | $23.69 | $29.69 | 1,945,200 | — | — |
| 2000-04-20 | $23.94 | $30.01 | 1,112,700 | — | — |
| 2000-04-19 | $23.75 | $29.77 | 1,776,800 | — | — |
| 2000-04-18 | $23.81 | $29.85 | 2,541,800 | — | — |
| 2000-04-17 | $22.25 | $27.89 | 2,704,600 | — | — |
| 2000-04-14 | $22.00 | $27.58 | 2,005,100 | — | — |
| 2000-04-13 | $23.94 | $30.01 | 2,581,400 | — | — |
| 2000-04-12 | $23.94 | $30.01 | 3,674,000 | — | — |
| 2000-04-11 | $24.81 | $31.10 | 1,642,400 | — | — |
| 2000-04-10 | $24.88 | $31.18 | 2,132,500 | — | — |
| 2000-04-07 | $24.50 | $30.71 | 2,890,200 | — | — |
| 2000-04-06 | $24.13 | $30.24 | 1,478,500 | — | — |
| 2000-04-05 | $24.06 | $30.16 | 1,774,900 | — | — |
| 2000-04-04 | $24.25 | $30.40 | 3,349,700 | — | — |
| 2000-04-03 | $23.94 | $30.01 | 3,917,800 | — | — |
| 2000-03-31 | $24.81 | $31.10 | 3,541,400 | — | — |
| 2000-03-30 | $24.06 | $30.16 | 2,908,500 | — | — |
| 2000-03-29 | $24.31 | $30.48 | 2,109,900 | — | — |
| 2000-03-28 | $24.31 | $30.48 | 2,367,700 | — | — |
| 2000-03-27 | $24.75 | $31.02 | 1,937,300 | — | — |
| 2000-03-24 | $24.63 | $30.87 | 2,395,200 | — | — |
| 2000-03-23 | $23.94 | $30.01 | 2,577,200 | — | — |
| 2000-03-22 | $24.81 | $31.10 | 5,334,800 | — | — |
| 2000-03-21 | $24.00 | $30.08 | 5,829,100 | — | — |
| 2000-03-20 | $23.75 | $29.77 | 11,510,800 | — | — |
| 2000-03-17 | $21.88 | $27.42 | 17,469,100 | — | — |
| 2000-03-16 | $26.50 | $33.22 | 7,671,400 | — | — |
| 2000-03-15 | $22.75 | $28.52 | 5,111,100 | — | — |
| 2000-03-14 | $22.19 | $27.81 | 4,476,000 | — | — |
| 2000-03-13 | $22.88 | $28.67 | 3,302,700 | — | — |
| 2000-03-10 | $23.06 | $28.91 | 3,226,800 | — | — |
| 2000-03-09 | $23.19 | $29.07 | 4,022,800 | — | — |
| 2000-03-08 | $23.94 | $30.01 | 3,841,300 | — | — |
| 2000-03-07 | $24.50 | $30.71 | 4,242,900 | — | — |
| 2000-03-06 | $24.25 | $30.40 | 3,185,100 | — | — |
| 2000-03-03 | $26.13 | $32.75 | 4,873,300 | — | — |
| 2000-03-02 | $25.88 | $32.43 | 4,939,100 | — | — |
| 2000-03-01 | $26.88 | $33.69 | 4,766,600 | — | — |
| 2000-02-29 | $28.81 | $36.12 | 3,239,600 | — | — |
| 2000-02-28 | $30.00 | $37.60 | 7,053,000 | — | — |
| 2000-02-25 | $27.63 | $34.63 | 4,264,300 | — | — |
| 2000-02-24 | $28.00 | $35.10 | 3,625,100 | — | — |
| 2000-02-23 | $29.63 | $37.00 | 2,496,000 | — | — |
| 2000-02-22 | $30.44 | $38.02 | 2,411,700 | — | — |
| 2000-02-18 | $31.06 | $38.80 | 3,899,700 | — | — |
| 2000-02-17 | $31.19 | $38.95 | 4,628,200 | — | — |
| 2000-02-16 | $31.88 | $39.81 | 5,904,300 | — | — |
| 2000-02-15 | $34.00 | $42.47 | 6,539,600 | — | — |
| 2000-02-14 | $35.50 | $44.34 | 5,839,900 | — | — |
| 2000-02-11 | $40.38 | $50.43 | 1,116,800 | — | — |
| 2000-02-10 | $42.06 | $52.54 | 900,700 | — | — |
| 2000-02-09 | $42.94 | $53.63 | 1,551,500 | — | — |
| 2000-02-08 | $42.75 | $53.40 | 3,870,000 | — | — |
| 2000-02-07 | $43.06 | $53.79 | 1,274,900 | — | — |
| 2000-02-04 | $46.63 | $58.24 | 1,572,600 | — | — |
| 2000-02-03 | $47.25 | $59.02 | 1,303,700 | — | — |
| 2000-02-02 | $45.00 | $56.21 | 1,648,300 | — | — |
| 2000-02-01 | $45.06 | $56.29 | 1,648,400 | — | — |
| 2000-01-31 | $45.06 | $56.29 | 2,468,500 | — | — |
| 2000-01-28 | $44.50 | $55.58 | 3,433,600 | — | — |
| 2000-01-27 | $42.75 | $53.40 | 2,367,700 | — | — |
| 2000-01-26 | $43.94 | $54.88 | 3,154,800 | — | — |
| 2000-01-25 | $42.25 | $52.77 | 3,590,500 | — | — |
| 2000-01-24 | $43.13 | $53.87 | 4,527,700 | — | — |
| 2000-01-21 | $46.63 | $58.24 | 1,776,500 | — | — |
| 2000-01-20 | $49.19 | $61.44 | 628,600 | — | — |
| 2000-01-19 | $50.25 | $62.76 | 1,419,200 | — | — |
| 2000-01-18 | $50.00 | $62.45 | 1,199,900 | — | — |
| 2000-01-14 | $50.56 | $63.15 | 1,841,200 | — | — |
| 2000-01-13 | $50.00 | $62.45 | 1,667,000 | — | — |
| 2000-01-12 | $48.19 | $60.19 | 1,642,100 | — | — |
| 2000-01-11 | $50.50 | $63.08 | 1,161,700 | — | — |
| 2000-01-10 | $50.13 | $62.61 | 1,888,900 | — | — |
| 2000-01-07 | $48.00 | $59.95 | 1,813,900 | — | — |
| 2000-01-06 | $48.56 | $60.66 | 1,437,300 | — | — |
| 2000-01-05 | $47.88 | $59.80 | 1,674,400 | — | — |
| 2000-01-04 | $46.31 | $57.85 | 1,061,600 | — | — |
| 2000-01-03 | $46.88 | $58.55 | 1,532,600 | — | — |