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 | $36.51 | $357.18 | 420,996 | — | — |
| 2000-12-28 | $36.78 | $359.76 | 423,843 | — | — |
| 2000-12-27 | $37.20 | $363.88 | 487,663 | — | — |
| 2000-12-26 | $37.20 | $363.88 | 793,950 | — | — |
| 2000-12-22 | $36.14 | $353.57 | 496,204 | — | — |
| 2000-12-21 | $36.30 | $355.12 | 1,480,308 | — | — |
| 2000-12-20 | $35.88 | $351.00 | 1,432,384 | — | — |
| 2000-12-19 | $34.83 | $340.69 | 1,356,940 | — | — |
| 2000-12-18 | $34.51 | $337.60 | 1,082,681 | — | — |
| 2000-12-15 | $33.51 | $327.80 | 1,307,236 | — | — |
| 2000-12-14 | $33.77 | $330.38 | 541,163 | — | — |
| 2000-12-13 | $34.77 | $340.17 | 929,419 | — | — |
| 2000-12-12 | $34.40 | $336.56 | 1,112,930 | — | — |
| 2000-12-11 | $33.61 | $328.83 | 1,466,074 | — | — |
| 2000-12-08 | $33.30 | $325.74 | 1,173,428 | — | — |
| 2000-12-07 | $32.67 | $319.56 | 774,970 | — | — |
| 2000-12-06 | $32.09 | $313.89 | 1,508,066 | — | — |
| 2000-12-05 | $32.88 | $321.62 | 1,102,610 | — | — |
| 2000-12-04 | $33.40 | $326.77 | 886,002 | — | — |
| 2000-12-01 | $34.04 | $332.96 | 893,001 | — | — |
| 2000-11-30 | $33.09 | $323.68 | 1,177,224 | — | — |
| 2000-11-29 | $33.67 | $329.35 | 491,578 | — | — |
| 2000-11-28 | $33.83 | $330.90 | 870,107 | — | — |
| 2000-11-27 | $33.25 | $325.23 | 733,926 | — | — |
| 2000-11-24 | $33.61 | $328.83 | 272,835 | — | — |
| 2000-11-22 | $34.04 | $332.96 | 844,958 | — | — |
| 2000-11-21 | $33.77 | $330.38 | 727,758 | — | — |
| 2000-11-20 | $35.04 | $342.75 | 690,391 | — | — |
| 2000-11-17 | $34.93 | $341.72 | 794,781 | — | — |
| 2000-11-16 | $34.30 | $335.53 | 1,020,996 | — | — |
| 2000-11-15 | $33.56 | $328.32 | 1,743,654 | — | — |
| 2000-11-14 | $32.98 | $322.65 | 3,302,728 | — | — |
| 2000-11-13 | $35.51 | $344.30 | 3,686,951 | — | — |
| 2000-11-10 | $34.46 | $334.08 | 1,086,714 | — | — |
| 2000-11-09 | $33.72 | $326.93 | 1,150,890 | — | — |
| 2000-11-08 | $32.77 | $317.73 | 1,125,148 | — | — |
| 2000-11-07 | $33.04 | $320.29 | 1,340,214 | — | — |
| 2000-11-06 | $33.61 | $325.91 | 1,532,740 | — | — |
| 2000-11-03 | $34.51 | $334.59 | 641,637 | — | — |
| 2000-11-02 | $35.14 | $340.72 | 983,749 | — | — |
| 2000-11-01 | $35.20 | $341.23 | 1,767,853 | — | — |
| 2000-10-31 | $34.83 | $337.66 | 787,900 | — | — |
| 2000-10-30 | $35.20 | $341.23 | 1,919,929 | — | — |
| 2000-10-27 | $34.62 | $335.61 | 1,717,200 | — | — |
| 2000-10-26 | $34.30 | $332.55 | 1,272,361 | — | — |
| 2000-10-25 | $34.25 | $332.04 | 1,832,503 | — | — |
| 2000-10-24 | $35.72 | $346.34 | 974,970 | — | — |
| 2000-10-23 | $36.72 | $356.05 | 1,322,064 | — | — |
| 2000-10-20 | $36.20 | $350.94 | 1,499,526 | — | — |
| 2000-10-19 | $37.94 | $367.79 | 859,431 | — | — |
| 2000-10-18 | $38.09 | $369.33 | 1,395,730 | — | — |
| 2000-10-17 | $39.36 | $381.59 | 1,389,324 | — | — |
| 2000-10-16 | $39.04 | $378.52 | 1,066,311 | — | — |
| 2000-10-13 | $37.67 | $365.24 | 997,628 | — | — |
| 2000-10-12 | $37.57 | $364.22 | 1,322,301 | — | — |
| 2000-10-11 | $38.62 | $374.43 | 1,453,974 | — | — |
| 2000-10-10 | $38.41 | $372.39 | 1,334,520 | — | — |
| 2000-10-09 | $37.57 | $364.22 | 1,084,579 | — | — |
| 2000-10-06 | $37.25 | $361.15 | 1,957,177 | — | — |
| 2000-10-05 | $37.51 | $363.71 | 1,683,749 | — | — |
| 2000-10-04 | $38.62 | $374.43 | 1,958,482 | — | — |
| 2000-10-03 | $39.46 | $382.61 | 1,588,493 | — | — |
| 2000-10-02 | $40.62 | $393.85 | 2,051,246 | — | — |
| 2000-09-29 | $39.20 | $380.05 | 1,900,949 | — | — |
| 2000-09-28 | $37.94 | $367.79 | 2,215,896 | — | — |
| 2000-09-27 | $37.37 | $362.30 | 3,159,312 | — | — |
| 2000-09-26 | $34.88 | $338.17 | 962,515 | — | — |
| 2000-09-25 | $33.25 | $322.33 | 724,318 | — | — |
| 2000-09-22 | $33.25 | $322.33 | 866,429 | — | — |
| 2000-09-21 | $32.24 | $312.62 | 799,288 | — | — |
| 2000-09-20 | $32.77 | $317.73 | 1,597,272 | — | — |
| 2000-09-19 | $33.67 | $326.42 | 1,425,504 | — | — |
| 2000-09-18 | $34.66 | $336.00 | 1,147,805 | — | — |
| 2000-09-15 | $33.61 | $325.91 | 2,509,253 | — | — |
| 2000-09-14 | $32.93 | $319.27 | 1,717,912 | — | — |
| 2000-09-13 | $33.19 | $321.82 | 1,740,807 | — | — |
| 2000-09-12 | $33.72 | $326.93 | 1,313,049 | — | — |
| 2000-09-11 | $34.26 | $332.16 | 2,107,473 | — | — |
| 2000-09-08 | $33.48 | $324.63 | 1,397,865 | — | — |
| 2000-09-07 | $32.72 | $317.22 | 656,702 | — | — |
| 2000-09-06 | $32.67 | $316.71 | 1,076,275 | — | — |
| 2000-09-05 | $31.93 | $309.56 | 1,205,101 | — | — |
| 2000-09-01 | $31.78 | $308.16 | 656,465 | — | — |
| 2000-08-31 | $31.20 | $302.54 | 715,065 | — | — |
| 2000-08-30 | $31.14 | $301.90 | 1,060,735 | — | — |
| 2000-08-29 | $30.98 | $300.37 | 530,724 | — | — |
| 2000-08-28 | $31.45 | $304.96 | 913,049 | — | — |
| 2000-08-25 | $30.61 | $296.79 | 538,553 | — | — |
| 2000-08-24 | $30.93 | $299.85 | 1,053,974 | — | — |
| 2000-08-23 | $31.56 | $305.98 | 943,891 | — | — |
| 2000-08-22 | $30.87 | $299.34 | 1,194,899 | — | — |
| 2000-08-21 | $31.09 | $301.39 | 656,465 | — | — |
| 2000-08-18 | $31.14 | $301.90 | 1,066,548 | — | — |
| 2000-08-17 | $31.14 | $301.90 | 1,784,816 | — | — |
| 2000-08-16 | $31.36 | $304.07 | 525,741 | — | — |
| 2000-08-15 | $31.35 | $303.94 | 1,362,871 | — | — |
| 2000-08-14 | $31.19 | $302.41 | 946,145 | — | — |
| 2000-08-11 | $31.15 | $298.96 | 1,307,948 | — | — |
| 2000-08-10 | $30.89 | $296.43 | 595,255 | — | — |
| 2000-08-09 | $30.91 | $296.68 | 1,071,293 | — | — |
| 2000-08-08 | $31.09 | $298.33 | 745,196 | — | — |
| 2000-08-07 | $31.10 | $298.45 | 1,558,482 | — | — |
| 2000-08-04 | $29.98 | $287.71 | 1,009,846 | — | — |
| 2000-08-03 | $29.73 | $285.31 | 1,368,921 | — | — |
| 2000-08-02 | $29.19 | $280.13 | 1,027,758 | — | — |
| 2000-08-01 | $28.40 | $272.54 | 1,195,848 | — | — |
| 2000-07-31 | $28.24 | $271.02 | 876,038 | — | — |
| 2000-07-28 | $28.35 | $272.04 | 630,486 | — | — |
| 2000-07-27 | $28.29 | $271.53 | 1,318,268 | — | — |
| 2000-07-26 | $26.98 | $258.89 | 1,037,248 | — | — |
| 2000-07-25 | $27.56 | $264.45 | 713,642 | — | — |
| 2000-07-24 | $27.08 | $259.90 | 654,093 | — | — |
| 2000-07-21 | $27.29 | $261.92 | 519,454 | — | — |
| 2000-07-20 | $27.29 | $261.92 | 760,617 | — | — |
| 2000-07-19 | $27.56 | $264.45 | 1,067,141 | — | — |
| 2000-07-18 | $27.29 | $261.92 | 1,077,224 | — | — |
| 2000-07-17 | $27.63 | $265.21 | 979,715 | — | — |
| 2000-07-14 | $27.34 | $262.43 | 651,483 | — | — |
| 2000-07-13 | $27.61 | $264.96 | 801,423 | — | — |
| 2000-07-12 | $27.56 | $264.45 | 1,002,017 | — | — |
| 2000-07-11 | $26.92 | $258.38 | 1,475,326 | — | — |
| 2000-07-10 | $26.19 | $251.30 | 1,176,275 | — | — |
| 2000-07-07 | $25.50 | $244.73 | 1,258,244 | — | — |
| 2000-07-06 | $25.24 | $242.20 | 684,698 | — | — |
| 2000-07-05 | $25.18 | $241.70 | 538,078 | — | — |
| 2000-07-03 | $25.13 | $241.19 | 508,422 | — | — |
| 2000-06-30 | $24.92 | $239.17 | 2,237,011 | — | — |
| 2000-06-29 | $24.76 | $237.65 | 800,119 | — | — |
| 2000-06-28 | $25.05 | $240.43 | 1,644,484 | — | — |
| 2000-06-27 | $24.66 | $236.64 | 1,020,878 | — | — |
| 2000-06-26 | $25.08 | $240.69 | 957,651 | — | — |
| 2000-06-23 | $25.13 | $241.19 | 653,974 | — | — |
| 2000-06-22 | $24.92 | $239.17 | 1,529,775 | — | — |
| 2000-06-21 | $25.08 | $240.69 | 815,540 | — | — |
| 2000-06-20 | $24.61 | $236.13 | 1,139,976 | — | — |
| 2000-06-19 | $24.87 | $238.66 | 660,261 | — | — |
| 2000-06-16 | $24.95 | $239.42 | 1,511,388 | — | — |
| 2000-06-15 | $24.61 | $236.13 | 1,145,433 | — | — |
| 2000-06-14 | $23.92 | $229.56 | 536,418 | — | — |
| 2000-06-13 | $23.97 | $230.07 | 1,088,731 | — | — |
| 2000-06-12 | $23.81 | $228.55 | 735,706 | — | — |
| 2000-06-09 | $23.81 | $228.55 | 686,833 | — | — |
| 2000-06-08 | $23.34 | $224.00 | 464,176 | — | — |
| 2000-06-07 | $23.34 | $224.00 | 293,001 | — | — |
| 2000-06-06 | $23.39 | $224.50 | 474,377 | — | — |
| 2000-06-05 | $22.66 | $217.43 | 434,520 | — | — |
| 2000-06-02 | $23.18 | $222.48 | 470,225 | — | — |
| 2000-06-01 | $23.71 | $227.54 | 860,380 | — | — |
| 2000-05-31 | $24.08 | $231.08 | 823,843 | — | — |
| 2000-05-30 | $23.55 | $226.02 | 1,029,181 | — | — |
| 2000-05-26 | $24.18 | $232.09 | 639,620 | — | — |
| 2000-05-25 | $23.55 | $226.02 | 1,081,139 | — | — |
| 2000-05-24 | $23.81 | $228.55 | 1,377,106 | — | — |
| 2000-05-23 | $23.92 | $229.56 | 1,461,566 | — | — |
| 2000-05-22 | $23.81 | $228.55 | 1,467,616 | — | — |
| 2000-05-19 | $22.60 | $216.92 | 656,702 | — | — |
| 2000-05-18 | $22.66 | $217.43 | 648,517 | — | — |
| 2000-05-17 | $22.18 | $212.87 | 496,560 | — | — |
| 2000-05-16 | $22.60 | $216.92 | 603,677 | — | — |
| 2000-05-15 | $23.02 | $220.97 | 1,505,101 | — | — |
| 2000-05-12 | $22.81 | $218.94 | 1,211,862 | — | — |
| 2000-05-11 | $23.02 | $217.93 | 1,348,043 | — | — |
| 2000-05-10 | $22.66 | $214.44 | 1,376,987 | — | — |
| 2000-05-09 | $22.13 | $209.45 | 859,668 | — | — |
| 2000-05-08 | $22.29 | $210.95 | 986,595 | — | — |
| 2000-05-05 | $21.50 | $203.47 | 467,734 | — | — |
| 2000-05-04 | $22.08 | $208.95 | 954,686 | — | — |
| 2000-05-03 | $21.87 | $206.96 | 613,998 | — | — |
| 2000-05-02 | $21.81 | $206.46 | 874,852 | — | — |
| 2000-05-01 | $22.39 | $211.95 | 366,785 | — | — |
| 2000-04-28 | $22.44 | $212.45 | 946,263 | — | — |
| 2000-04-27 | $23.02 | $217.93 | 963,582 | — | — |
| 2000-04-26 | $23.71 | $224.41 | 732,622 | — | — |
| 2000-04-25 | $23.18 | $219.43 | 1,901,186 | — | — |
| 2000-04-24 | $23.08 | $218.43 | 1,101,779 | — | — |
| 2000-04-20 | $22.34 | $211.45 | 654,686 | — | — |
| 2000-04-19 | $21.92 | $207.46 | 858,956 | — | — |
| 2000-04-18 | $21.87 | $206.96 | 686,358 | — | — |
| 2000-04-17 | $22.34 | $211.45 | 1,178,410 | — | — |
| 2000-04-14 | $22.02 | $208.46 | 1,173,310 | — | — |
| 2000-04-13 | $22.66 | $214.44 | 1,795,136 | — | — |
| 2000-04-12 | $21.65 | $204.97 | 1,844,247 | — | — |
| 2000-04-11 | $20.50 | $193.99 | 1,559,193 | — | — |
| 2000-04-10 | $20.07 | $190.00 | 795,018 | — | — |
| 2000-04-07 | $19.02 | $180.03 | 900,593 | — | — |
| 2000-04-06 | $19.23 | $182.02 | 1,215,302 | — | — |
| 2000-04-05 | $20.28 | $192.00 | 646,026 | — | — |
| 2000-04-04 | $20.13 | $190.50 | 977,817 | — | — |
| 2000-04-03 | $19.39 | $183.52 | 527,521 | — | — |
| 2000-03-31 | $19.86 | $188.01 | 977,106 | — | — |
| 2000-03-30 | $19.07 | $180.53 | 610,083 | — | — |
| 2000-03-29 | $18.76 | $177.54 | 443,179 | — | — |
| 2000-03-28 | $18.34 | $173.55 | 604,270 | — | — |
| 2000-03-27 | $18.86 | $178.53 | 732,147 | — | — |
| 2000-03-24 | $18.70 | $177.04 | 896,916 | — | — |
| 2000-03-23 | $18.91 | $179.03 | 693,713 | — | — |
| 2000-03-22 | $18.65 | $176.54 | 870,225 | — | — |
| 2000-03-21 | $19.49 | $184.52 | 748,399 | — | — |
| 2000-03-20 | $19.18 | $181.53 | 960,261 | — | — |
| 2000-03-17 | $19.76 | $187.01 | 870,700 | — | — |
| 2000-03-16 | $20.55 | $194.49 | 1,074,970 | — | — |
| 2000-03-15 | $19.13 | $181.03 | 803,915 | — | — |
| 2000-03-14 | $17.91 | $169.56 | 829,537 | — | — |
| 2000-03-13 | $18.34 | $173.55 | 1,085,409 | — | — |
| 2000-03-10 | $17.81 | $168.56 | 827,165 | — | — |
| 2000-03-09 | $17.81 | $168.56 | 1,227,639 | — | — |
| 2000-03-08 | $17.33 | $164.07 | 1,966,904 | — | — |
| 2000-03-07 | $16.75 | $158.59 | 2,251,364 | — | — |
| 2000-03-06 | $16.97 | $160.58 | 1,994,187 | — | — |
| 2000-03-03 | $17.76 | $168.06 | 1,180,427 | — | — |
| 2000-03-02 | $17.44 | $165.07 | 1,196,916 | — | — |
| 2000-03-01 | $17.23 | $163.07 | 830,842 | — | — |
| 2000-02-29 | $17.33 | $164.07 | 719,929 | — | — |
| 2000-02-28 | $17.49 | $165.57 | 1,522,539 | — | — |
| 2000-02-25 | $17.07 | $161.58 | 1,239,976 | — | — |
| 2000-02-24 | $17.28 | $163.57 | 1,518,387 | — | — |
| 2000-02-23 | $17.91 | $169.56 | 882,800 | — | — |
| 2000-02-22 | $17.86 | $169.06 | 1,671,412 | — | — |
| 2000-02-18 | $17.86 | $169.06 | 861,803 | — | — |
| 2000-02-17 | $17.97 | $170.06 | 491,459 | — | — |
| 2000-02-16 | $18.39 | $174.05 | 557,295 | — | — |
| 2000-02-15 | $18.65 | $176.54 | 560,498 | — | — |
| 2000-02-14 | $18.81 | $178.04 | 2,782,088 | — | — |
| 2000-02-11 | $18.97 | $176.54 | 1,438,671 | — | — |
| 2000-02-10 | $19.44 | $180.95 | 1,224,911 | — | — |
| 2000-02-09 | $19.55 | $181.93 | 1,160,617 | — | — |
| 2000-02-08 | $19.55 | $181.93 | 882,681 | — | — |
| 2000-02-07 | $19.39 | $180.46 | 637,960 | — | — |
| 2000-02-04 | $19.65 | $182.91 | 1,444,484 | — | — |
| 2000-02-03 | $20.28 | $188.80 | 2,008,660 | — | — |
| 2000-02-02 | $18.97 | $176.54 | 727,402 | — | — |
| 2000-02-01 | $18.81 | $175.07 | 433,689 | — | — |
| 2000-01-31 | $19.23 | $178.99 | 516,370 | — | — |
| 2000-01-28 | $18.70 | $174.09 | 940,688 | — | — |
| 2000-01-27 | $18.91 | $176.05 | 570,700 | — | — |
| 2000-01-26 | $18.81 | $175.07 | 1,065,006 | — | — |
| 2000-01-25 | $18.07 | $168.20 | 948,280 | — | — |
| 2000-01-24 | $18.91 | $176.05 | 786,714 | — | — |
| 2000-01-21 | $19.44 | $180.95 | 1,038,078 | — | — |
| 2000-01-20 | $19.28 | $179.48 | 436,062 | — | — |
| 2000-01-19 | $19.49 | $181.44 | 512,100 | — | — |
| 2000-01-18 | $19.34 | $179.97 | 614,591 | — | — |
| 2000-01-14 | $19.49 | $181.44 | 601,186 | — | — |
| 2000-01-13 | $20.02 | $186.35 | 751,720 | — | — |
| 2000-01-12 | $20.07 | $186.84 | 489,205 | — | — |
| 2000-01-11 | $19.76 | $183.90 | 748,517 | — | — |
| 2000-01-10 | $19.92 | $185.37 | 365,243 | — | — |
| 2000-01-07 | $20.18 | $187.82 | 800,237 | — | — |
| 2000-01-06 | $19.86 | $184.88 | 1,352,906 | — | — |
| 2000-01-05 | $19.76 | $183.90 | 926,097 | — | — |
| 2000-01-04 | $18.97 | $176.54 | 1,492,289 | — | — |
| 2000-01-03 | $18.76 | $174.58 | 809,371 | — | — |