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 | $31.69 | $46.50 | 1,305,100 | — | — |
| 2000-12-28 | $30.94 | $45.40 | 432,000 | — | — |
| 2000-12-27 | $30.38 | $44.57 | 213,100 | — | — |
| 2000-12-26 | $30.44 | $44.66 | 231,700 | — | — |
| 2000-12-22 | $29.69 | $43.56 | 372,800 | — | — |
| 2000-12-21 | $29.44 | $43.20 | 308,800 | — | — |
| 2000-12-20 | $29.69 | $43.56 | 559,600 | — | — |
| 2000-12-19 | $28.69 | $42.10 | 373,200 | — | — |
| 2000-12-18 | $28.94 | $42.46 | 830,100 | — | — |
| 2000-12-15 | $28.25 | $41.45 | 1,119,700 | — | — |
| 2000-12-14 | $28.50 | $41.82 | 1,566,900 | — | — |
| 2000-12-13 | $28.13 | $41.27 | 905,100 | — | — |
| 2000-12-12 | $27.50 | $40.35 | 431,900 | — | — |
| 2000-12-11 | $27.00 | $39.62 | 367,600 | — | — |
| 2000-12-08 | $27.38 | $40.17 | 349,200 | — | — |
| 2000-12-07 | $27.44 | $40.26 | 293,700 | — | — |
| 2000-12-06 | $27.81 | $40.81 | 515,700 | — | — |
| 2000-12-05 | $27.69 | $40.63 | 482,600 | — | — |
| 2000-12-04 | $27.75 | $40.72 | 589,600 | — | — |
| 2000-12-01 | $27.69 | $40.63 | 339,300 | — | — |
| 2000-11-30 | $27.81 | $40.81 | 791,800 | — | — |
| 2000-11-29 | $27.81 | $40.81 | 243,500 | — | — |
| 2000-11-28 | $27.50 | $40.35 | 437,000 | — | — |
| 2000-11-27 | $27.25 | $39.99 | 231,800 | — | — |
| 2000-11-24 | $27.88 | $40.90 | 306,500 | — | — |
| 2000-11-22 | $27.63 | $40.54 | 373,500 | — | — |
| 2000-11-21 | $28.00 | $41.09 | 462,500 | — | — |
| 2000-11-20 | $27.63 | $40.54 | 993,600 | — | — |
| 2000-11-17 | $28.31 | $41.55 | 725,900 | — | — |
| 2000-11-16 | $28.06 | $41.18 | 458,900 | — | — |
| 2000-11-15 | $28.00 | $41.09 | 1,084,600 | — | — |
| 2000-11-14 | $27.88 | $40.90 | 488,400 | — | — |
| 2000-11-13 | $27.94 | $41.00 | 569,400 | — | — |
| 2000-11-10 | $28.06 | $41.18 | 1,155,900 | — | — |
| 2000-11-09 | $27.88 | $40.90 | 1,257,500 | — | — |
| 2000-11-08 | $27.00 | $39.62 | 569,900 | — | — |
| 2000-11-07 | $26.56 | $38.98 | 361,500 | — | — |
| 2000-11-06 | $26.63 | $39.07 | 700,300 | — | — |
| 2000-11-03 | $26.44 | $38.79 | 378,200 | — | — |
| 2000-11-02 | $26.88 | $39.44 | 414,100 | — | — |
| 2000-11-01 | $27.56 | $40.45 | 892,800 | — | — |
| 2000-10-31 | $27.00 | $39.62 | 906,900 | — | — |
| 2000-10-30 | $27.63 | $40.00 | 667,200 | — | — |
| 2000-10-27 | $27.00 | $39.10 | 1,537,100 | — | — |
| 2000-10-26 | $25.75 | $37.29 | 1,089,700 | — | — |
| 2000-10-25 | $26.38 | $38.19 | 954,900 | — | — |
| 2000-10-24 | $26.00 | $37.65 | 510,600 | — | — |
| 2000-10-23 | $26.19 | $37.92 | 426,100 | — | — |
| 2000-10-20 | $26.44 | $38.28 | 378,400 | — | — |
| 2000-10-19 | $27.06 | $39.19 | 796,300 | — | — |
| 2000-10-18 | $26.44 | $38.28 | 1,187,500 | — | — |
| 2000-10-17 | $26.69 | $38.64 | 4,233,500 | — | — |
| 2000-10-16 | $28.94 | $41.90 | 591,800 | — | — |
| 2000-10-13 | $28.44 | $41.18 | 471,700 | — | — |
| 2000-10-12 | $28.31 | $41.00 | 1,011,100 | — | — |
| 2000-10-11 | $27.63 | $40.00 | 1,074,000 | — | — |
| 2000-10-10 | $27.69 | $40.09 | 475,300 | — | — |
| 2000-10-09 | $27.56 | $39.91 | 395,700 | — | — |
| 2000-10-06 | $27.50 | $39.82 | 676,800 | — | — |
| 2000-10-05 | $27.38 | $39.64 | 1,046,900 | — | — |
| 2000-10-04 | $27.38 | $39.64 | 1,237,600 | — | — |
| 2000-10-03 | $28.69 | $41.54 | 2,064,900 | — | — |
| 2000-10-02 | $28.19 | $40.82 | 1,420,700 | — | — |
| 2000-09-29 | $26.95 | $39.03 | 617,900 | — | — |
| 2000-09-28 | $26.56 | $38.46 | 670,300 | — | — |
| 2000-09-27 | $26.89 | $38.94 | 370,200 | — | — |
| 2000-09-26 | $26.88 | $38.92 | 1,200,900 | — | — |
| 2000-09-25 | $25.88 | $37.47 | 708,900 | — | — |
| 2000-09-22 | $26.19 | $37.92 | 739,900 | — | — |
| 2000-09-21 | $26.50 | $38.37 | 464,200 | — | — |
| 2000-09-20 | $27.19 | $39.37 | 359,300 | — | — |
| 2000-09-19 | $27.06 | $39.19 | 1,047,800 | — | — |
| 2000-09-18 | $28.63 | $41.45 | 579,000 | — | — |
| 2000-09-15 | $29.50 | $42.72 | 789,000 | — | — |
| 2000-09-14 | $28.75 | $41.63 | 702,000 | — | — |
| 2000-09-13 | $28.31 | $41.00 | 575,600 | — | — |
| 2000-09-12 | $28.38 | $41.09 | 423,900 | — | — |
| 2000-09-11 | $28.83 | $41.74 | 992,900 | — | — |
| 2000-09-08 | $28.97 | $41.95 | 1,166,700 | — | — |
| 2000-09-07 | $27.44 | $39.73 | 807,800 | — | — |
| 2000-09-06 | $27.19 | $39.37 | 905,100 | — | — |
| 2000-09-05 | $26.50 | $38.37 | 308,000 | — | — |
| 2000-09-01 | $26.25 | $38.01 | 730,200 | — | — |
| 2000-08-31 | $26.14 | $37.85 | 458,300 | — | — |
| 2000-08-30 | $26.19 | $37.92 | 373,100 | — | — |
| 2000-08-29 | $26.19 | $37.92 | 639,600 | — | — |
| 2000-08-28 | $26.38 | $38.19 | 406,400 | — | — |
| 2000-08-25 | $26.00 | $37.65 | 624,900 | — | — |
| 2000-08-24 | $25.75 | $37.29 | 316,400 | — | — |
| 2000-08-23 | $26.00 | $37.65 | 478,000 | — | — |
| 2000-08-22 | $26.25 | $38.01 | 515,300 | — | — |
| 2000-08-21 | $26.38 | $38.19 | 284,000 | — | — |
| 2000-08-18 | $26.81 | $38.83 | 494,900 | — | — |
| 2000-08-17 | $26.56 | $38.46 | 1,653,900 | — | — |
| 2000-08-16 | $26.44 | $38.28 | 2,319,600 | — | — |
| 2000-08-15 | $27.56 | $39.91 | 1,597,900 | — | — |
| 2000-08-14 | $27.00 | $39.10 | 510,000 | — | — |
| 2000-08-11 | $26.63 | $38.55 | 381,700 | — | — |
| 2000-08-10 | $26.33 | $38.12 | 846,500 | — | — |
| 2000-08-09 | $26.25 | $38.01 | 516,500 | — | — |
| 2000-08-08 | $26.44 | $38.28 | 1,164,500 | — | — |
| 2000-08-07 | $26.58 | $37.96 | 487,600 | — | — |
| 2000-08-04 | $25.75 | $36.77 | 802,200 | — | — |
| 2000-08-03 | $25.58 | $36.53 | 1,810,400 | — | — |
| 2000-08-02 | $26.25 | $37.49 | 1,328,300 | — | — |
| 2000-08-01 | $26.06 | $37.22 | 491,400 | — | — |
| 2000-07-31 | $25.56 | $36.51 | 907,800 | — | — |
| 2000-07-28 | $25.50 | $36.42 | 1,020,200 | — | — |
| 2000-07-27 | $25.63 | $36.60 | 1,974,900 | — | — |
| 2000-07-26 | $24.81 | $35.44 | 685,100 | — | — |
| 2000-07-25 | $24.81 | $35.44 | 746,000 | — | — |
| 2000-07-24 | $24.75 | $35.35 | 451,700 | — | — |
| 2000-07-21 | $24.81 | $35.44 | 1,173,100 | — | — |
| 2000-07-20 | $24.81 | $35.44 | 734,700 | — | — |
| 2000-07-19 | $24.88 | $35.53 | 628,100 | — | — |
| 2000-07-18 | $23.88 | $34.10 | 557,700 | — | — |
| 2000-07-17 | $23.41 | $33.43 | 374,200 | — | — |
| 2000-07-14 | $23.56 | $33.65 | 508,800 | — | — |
| 2000-07-13 | $23.44 | $33.47 | 621,600 | — | — |
| 2000-07-12 | $23.13 | $33.03 | 351,500 | — | — |
| 2000-07-11 | $22.69 | $32.40 | 590,400 | — | — |
| 2000-07-10 | $22.75 | $32.49 | 595,700 | — | — |
| 2000-07-07 | $22.81 | $32.58 | 502,000 | — | — |
| 2000-07-06 | $22.50 | $32.13 | 287,100 | — | — |
| 2000-07-05 | $22.75 | $32.49 | 553,300 | — | — |
| 2000-07-03 | $22.88 | $32.67 | 376,800 | — | — |
| 2000-06-30 | $22.13 | $31.60 | 966,200 | — | — |
| 2000-06-29 | $22.50 | $32.13 | 524,300 | — | — |
| 2000-06-28 | $22.58 | $32.24 | 482,700 | — | — |
| 2000-06-27 | $22.25 | $31.78 | 759,900 | — | — |
| 2000-06-26 | $22.56 | $32.22 | 725,100 | — | — |
| 2000-06-23 | $22.50 | $32.13 | 1,001,600 | — | — |
| 2000-06-22 | $22.69 | $32.40 | 594,100 | — | — |
| 2000-06-21 | $22.69 | $32.40 | 436,100 | — | — |
| 2000-06-20 | $22.63 | $32.31 | 393,400 | — | — |
| 2000-06-19 | $23.00 | $32.85 | 438,300 | — | — |
| 2000-06-16 | $23.25 | $33.20 | 1,240,000 | — | — |
| 2000-06-15 | $23.31 | $33.29 | 739,400 | — | — |
| 2000-06-14 | $22.88 | $32.67 | 339,600 | — | — |
| 2000-06-13 | $22.88 | $32.67 | 411,600 | — | — |
| 2000-06-12 | $23.06 | $32.94 | 661,900 | — | — |
| 2000-06-09 | $22.69 | $32.40 | 340,100 | — | — |
| 2000-06-08 | $22.13 | $31.60 | 302,600 | — | — |
| 2000-06-07 | $22.31 | $31.87 | 286,400 | — | — |
| 2000-06-06 | $22.44 | $32.04 | 564,500 | — | — |
| 2000-06-05 | $22.69 | $32.40 | 552,700 | — | — |
| 2000-06-02 | $23.50 | $33.56 | 726,200 | — | — |
| 2000-06-01 | $23.13 | $33.03 | 1,701,800 | — | — |
| 2000-05-31 | $22.75 | $32.49 | 819,000 | — | — |
| 2000-05-30 | $22.13 | $31.60 | 318,700 | — | — |
| 2000-05-26 | $22.38 | $31.95 | 322,300 | — | — |
| 2000-05-25 | $21.94 | $31.33 | 703,500 | — | — |
| 2000-05-24 | $22.06 | $31.51 | 498,700 | — | — |
| 2000-05-23 | $21.50 | $30.71 | 599,200 | — | — |
| 2000-05-22 | $21.88 | $31.24 | 531,600 | — | — |
| 2000-05-19 | $21.69 | $30.97 | 505,100 | — | — |
| 2000-05-18 | $22.13 | $31.60 | 568,700 | — | — |
| 2000-05-17 | $21.81 | $31.15 | 425,600 | — | — |
| 2000-05-16 | $22.13 | $31.60 | 495,100 | — | — |
| 2000-05-15 | $21.75 | $31.06 | 1,092,100 | — | — |
| 2000-05-12 | $21.25 | $30.35 | 536,400 | — | — |
| 2000-05-11 | $21.88 | $31.24 | 997,000 | — | — |
| 2000-05-10 | $21.31 | $30.44 | 586,400 | — | — |
| 2000-05-09 | $21.44 | $30.62 | 860,200 | — | — |
| 2000-05-08 | $21.56 | $30.79 | 1,243,100 | — | — |
| 2000-05-05 | $21.06 | $30.08 | 400,100 | — | — |
| 2000-05-04 | $21.38 | $30.53 | 1,067,300 | — | — |
| 2000-05-03 | $20.56 | $29.37 | 593,500 | — | — |
| 2000-05-02 | $20.94 | $29.90 | 3,229,800 | — | — |
| 2000-05-01 | $20.06 | $28.65 | 2,123,000 | — | — |
| 2000-04-28 | $19.00 | $27.13 | 3,329,900 | — | — |
| 2000-04-27 | $18.69 | $26.17 | 3,672,100 | — | — |
| 2000-04-26 | $19.50 | $27.30 | 744,100 | — | — |
| 2000-04-25 | $19.81 | $27.74 | 591,600 | — | — |
| 2000-04-24 | $19.50 | $27.30 | 496,600 | — | — |
| 2000-04-20 | $18.88 | $26.43 | 314,300 | — | — |
| 2000-04-19 | $19.19 | $26.87 | 433,500 | — | — |
| 2000-04-18 | $19.44 | $27.22 | 926,800 | — | — |
| 2000-04-17 | $19.38 | $27.13 | 459,700 | — | — |
| 2000-04-14 | $19.38 | $27.13 | 815,500 | — | — |
| 2000-04-13 | $19.50 | $27.30 | 1,084,900 | — | — |
| 2000-04-12 | $18.75 | $26.25 | 609,500 | — | — |
| 2000-04-11 | $18.56 | $25.99 | 406,700 | — | — |
| 2000-04-10 | $18.44 | $25.82 | 456,700 | — | — |
| 2000-04-07 | $18.25 | $25.55 | 786,100 | — | — |
| 2000-04-06 | $18.25 | $25.55 | 677,200 | — | — |
| 2000-04-05 | $18.44 | $25.82 | 681,100 | — | — |
| 2000-04-04 | $18.19 | $25.47 | 661,400 | — | — |
| 2000-04-03 | $18.00 | $25.20 | 1,082,900 | — | — |
| 2000-03-31 | $18.13 | $25.38 | 2,418,300 | — | — |
| 2000-03-30 | $18.75 | $26.25 | 946,900 | — | — |
| 2000-03-29 | $18.88 | $26.43 | 851,200 | — | — |
| 2000-03-28 | $18.94 | $26.52 | 835,300 | — | — |
| 2000-03-27 | $19.00 | $26.60 | 625,600 | — | — |
| 2000-03-24 | $19.06 | $26.69 | 328,400 | — | — |
| 2000-03-23 | $19.00 | $26.60 | 709,900 | — | — |
| 2000-03-22 | $18.88 | $26.43 | 1,017,200 | — | — |
| 2000-03-21 | $19.38 | $27.13 | 431,100 | — | — |
| 2000-03-20 | $19.44 | $27.22 | 579,900 | — | — |
| 2000-03-17 | $19.06 | $26.69 | 819,300 | — | — |
| 2000-03-16 | $19.44 | $27.22 | 455,000 | — | — |
| 2000-03-15 | $17.88 | $25.03 | 2,766,700 | — | — |
| 2000-03-14 | $17.50 | $24.50 | 1,938,700 | — | — |
| 2000-03-13 | $17.19 | $24.07 | 537,800 | — | — |
| 2000-03-10 | $17.19 | $24.07 | 450,800 | — | — |
| 2000-03-09 | $17.13 | $23.98 | 589,200 | — | — |
| 2000-03-08 | $17.19 | $24.07 | 850,000 | — | — |
| 2000-03-07 | $17.25 | $24.15 | 842,300 | — | — |
| 2000-03-06 | $17.31 | $24.24 | 1,817,500 | — | — |
| 2000-03-03 | $17.06 | $23.89 | 899,300 | — | — |
| 2000-03-02 | $16.88 | $23.63 | 1,122,500 | — | — |
| 2000-03-01 | $16.94 | $23.72 | 487,000 | — | — |
| 2000-02-29 | $16.75 | $23.45 | 914,200 | — | — |
| 2000-02-28 | $16.50 | $23.10 | 816,200 | — | — |
| 2000-02-25 | $16.44 | $23.02 | 757,300 | — | — |
| 2000-02-24 | $17.00 | $23.80 | 697,500 | — | — |
| 2000-02-23 | $17.56 | $24.59 | 1,077,400 | — | — |
| 2000-02-22 | $18.25 | $25.55 | 685,400 | — | — |
| 2000-02-18 | $18.31 | $25.64 | 907,200 | — | — |
| 2000-02-17 | $18.38 | $25.73 | 1,281,500 | — | — |
| 2000-02-16 | $18.69 | $26.17 | 920,000 | — | — |
| 2000-02-15 | $19.38 | $27.13 | 746,200 | — | — |
| 2000-02-14 | $19.19 | $26.87 | 714,400 | — | — |
| 2000-02-11 | $18.63 | $26.08 | 1,121,200 | — | — |
| 2000-02-10 | $18.75 | $26.25 | 2,792,300 | — | — |
| 2000-02-09 | $19.94 | $27.92 | 1,282,000 | — | — |
| 2000-02-08 | $20.31 | $28.44 | 807,100 | — | — |
| 2000-02-07 | $20.31 | $28.44 | 698,100 | — | — |
| 2000-02-04 | $20.38 | $28.53 | 3,314,200 | — | — |
| 2000-02-03 | $21.94 | $30.21 | 5,044,000 | — | — |
| 2000-02-02 | $21.38 | $29.43 | 6,256,700 | — | — |
| 2000-02-01 | $23.50 | $32.36 | 4,026,100 | — | — |
| 2000-01-31 | $30.00 | $41.31 | 982,200 | — | — |
| 2000-01-28 | $29.50 | $40.62 | 514,300 | — | — |
| 2000-01-27 | $30.00 | $41.31 | 572,300 | — | — |
| 2000-01-26 | $30.44 | $41.91 | 1,105,700 | — | — |
| 2000-01-25 | $30.69 | $42.26 | 714,500 | — | — |
| 2000-01-24 | $31.25 | $43.03 | 657,300 | — | — |
| 2000-01-21 | $31.38 | $43.20 | 567,300 | — | — |
| 2000-01-20 | $30.94 | $42.60 | 391,500 | — | — |
| 2000-01-19 | $30.88 | $42.51 | 512,300 | — | — |
| 2000-01-18 | $30.56 | $42.08 | 418,900 | — | — |
| 2000-01-14 | $31.19 | $42.94 | 276,700 | — | — |
| 2000-01-13 | $31.63 | $43.55 | 492,700 | — | — |
| 2000-01-12 | $31.31 | $43.12 | 1,518,200 | — | — |
| 2000-01-11 | $31.50 | $43.37 | 1,471,100 | — | — |
| 2000-01-10 | $30.69 | $42.26 | 257,800 | — | — |
| 2000-01-07 | $31.13 | $42.86 | 531,300 | — | — |
| 2000-01-06 | $30.44 | $41.91 | 366,500 | — | — |
| 2000-01-05 | $30.69 | $42.26 | 1,842,300 | — | — |
| 2000-01-04 | $29.88 | $41.14 | 456,400 | — | — |
| 2000-01-03 | $29.50 | $40.62 | 1,615,200 | — | — |