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 | $34.63 | $51.72 | 1,090,000 | — | — |
| 2000-12-28 | $33.75 | $50.41 | 380,300 | — | — |
| 2000-12-27 | $33.44 | $49.94 | 700,700 | — | — |
| 2000-12-26 | $33.94 | $50.69 | 381,100 | — | — |
| 2000-12-22 | $33.13 | $49.48 | 372,600 | — | — |
| 2000-12-21 | $33.44 | $49.94 | 462,200 | — | — |
| 2000-12-20 | $32.88 | $49.10 | 969,600 | — | — |
| 2000-12-19 | $32.69 | $48.82 | 1,062,900 | — | — |
| 2000-12-18 | $31.69 | $47.33 | 438,200 | — | — |
| 2000-12-15 | $31.00 | $46.30 | 1,092,600 | — | — |
| 2000-12-14 | $31.00 | $46.30 | 470,500 | — | — |
| 2000-12-13 | $31.25 | $46.68 | 380,600 | — | — |
| 2000-12-12 | $31.06 | $46.40 | 359,100 | — | — |
| 2000-12-11 | $30.88 | $46.12 | 724,300 | — | — |
| 2000-12-08 | $32.00 | $47.80 | 462,300 | — | — |
| 2000-12-07 | $32.44 | $48.45 | 410,300 | — | — |
| 2000-12-06 | $31.81 | $47.52 | 715,700 | — | — |
| 2000-12-05 | $32.13 | $47.98 | 752,600 | — | — |
| 2000-12-04 | $33.50 | $50.04 | 480,100 | — | — |
| 2000-12-01 | $32.81 | $49.01 | 895,200 | — | — |
| 2000-11-30 | $33.38 | $49.85 | 863,300 | — | — |
| 2000-11-29 | $33.44 | $49.94 | 713,300 | — | — |
| 2000-11-28 | $33.00 | $49.29 | 490,800 | — | — |
| 2000-11-27 | $32.56 | $48.64 | 815,600 | — | — |
| 2000-11-24 | $32.94 | $49.20 | 190,100 | — | — |
| 2000-11-22 | $33.38 | $49.85 | 741,800 | — | — |
| 2000-11-21 | $33.38 | $49.85 | 621,900 | — | — |
| 2000-11-20 | $32.63 | $48.73 | 1,114,400 | — | — |
| 2000-11-17 | $32.69 | $48.82 | 1,710,200 | — | — |
| 2000-11-16 | $32.06 | $47.89 | 890,500 | — | — |
| 2000-11-15 | $30.75 | $45.93 | 1,384,400 | — | — |
| 2000-11-14 | $29.81 | $44.53 | 908,600 | — | — |
| 2000-11-13 | $30.56 | $45.65 | 812,300 | — | — |
| 2000-11-10 | $31.50 | $47.05 | 887,500 | — | — |
| 2000-11-09 | $31.63 | $47.24 | 749,200 | — | — |
| 2000-11-08 | $30.94 | $46.21 | 394,700 | — | — |
| 2000-11-07 | $30.69 | $45.84 | 715,700 | — | — |
| 2000-11-06 | $30.38 | $45.37 | 802,400 | — | — |
| 2000-11-03 | $29.38 | $43.88 | 609,200 | — | — |
| 2000-11-02 | $29.63 | $44.25 | 798,800 | — | — |
| 2000-11-01 | $29.63 | $44.25 | 511,400 | — | — |
| 2000-10-31 | $29.25 | $43.69 | 820,900 | — | — |
| 2000-10-30 | $29.38 | $43.88 | 715,000 | — | — |
| 2000-10-27 | $28.81 | $43.03 | 440,800 | — | — |
| 2000-10-26 | $28.63 | $42.75 | 829,700 | — | — |
| 2000-10-25 | $28.00 | $41.82 | 657,100 | — | — |
| 2000-10-24 | $27.13 | $40.51 | 600,700 | — | — |
| 2000-10-23 | $26.75 | $39.95 | 359,700 | — | — |
| 2000-10-20 | $26.63 | $39.77 | 459,100 | — | — |
| 2000-10-19 | $26.69 | $39.86 | 546,700 | — | — |
| 2000-10-18 | $26.44 | $39.49 | 363,000 | — | — |
| 2000-10-17 | $26.63 | $39.77 | 434,000 | — | — |
| 2000-10-16 | $27.31 | $40.79 | 829,200 | — | — |
| 2000-10-13 | $25.63 | $38.27 | 342,600 | — | — |
| 2000-10-12 | $25.94 | $38.74 | 448,500 | — | — |
| 2000-10-11 | $26.44 | $39.49 | 451,400 | — | — |
| 2000-10-10 | $26.50 | $39.58 | 581,300 | — | — |
| 2000-10-09 | $26.00 | $38.83 | 417,500 | — | — |
| 2000-10-06 | $25.88 | $38.65 | 565,400 | — | — |
| 2000-10-05 | $26.50 | $39.58 | 551,100 | — | — |
| 2000-10-04 | $25.50 | $38.09 | 538,400 | — | — |
| 2000-10-03 | $25.63 | $37.94 | 365,200 | — | — |
| 2000-10-02 | $25.56 | $37.85 | 380,700 | — | — |
| 2000-09-29 | $25.88 | $38.31 | 428,500 | — | — |
| 2000-09-28 | $26.13 | $38.68 | 592,200 | — | — |
| 2000-09-27 | $25.38 | $37.57 | 373,500 | — | — |
| 2000-09-26 | $25.19 | $37.29 | 350,600 | — | — |
| 2000-09-25 | $25.25 | $37.38 | 394,600 | — | — |
| 2000-09-22 | $25.50 | $37.75 | 409,700 | — | — |
| 2000-09-21 | $25.38 | $37.57 | 452,800 | — | — |
| 2000-09-20 | $24.75 | $36.64 | 346,500 | — | — |
| 2000-09-19 | $24.69 | $36.55 | 662,900 | — | — |
| 2000-09-18 | $25.00 | $37.01 | 560,400 | — | — |
| 2000-09-15 | $25.13 | $37.20 | 803,500 | — | — |
| 2000-09-14 | $25.25 | $37.38 | 731,300 | — | — |
| 2000-09-13 | $25.63 | $37.94 | 709,200 | — | — |
| 2000-09-12 | $25.94 | $38.40 | 630,500 | — | — |
| 2000-09-11 | $26.06 | $38.59 | 720,200 | — | — |
| 2000-09-08 | $26.63 | $39.42 | 1,262,800 | — | — |
| 2000-09-07 | $25.13 | $37.20 | 649,200 | — | — |
| 2000-09-06 | $24.88 | $36.83 | 360,800 | — | — |
| 2000-09-05 | $24.75 | $36.64 | 644,400 | — | — |
| 2000-09-01 | $25.13 | $37.20 | 269,700 | — | — |
| 2000-08-31 | $25.38 | $37.57 | 469,200 | — | — |
| 2000-08-30 | $25.06 | $37.11 | 511,400 | — | — |
| 2000-08-29 | $25.56 | $37.85 | 303,200 | — | — |
| 2000-08-28 | $25.75 | $38.12 | 387,800 | — | — |
| 2000-08-25 | $26.06 | $38.59 | 301,900 | — | — |
| 2000-08-24 | $26.56 | $39.33 | 368,700 | — | — |
| 2000-08-23 | $26.38 | $39.05 | 214,400 | — | — |
| 2000-08-22 | $26.13 | $38.68 | 224,200 | — | — |
| 2000-08-21 | $26.63 | $39.42 | 315,300 | — | — |
| 2000-08-18 | $26.06 | $38.59 | 321,200 | — | — |
| 2000-08-17 | $26.13 | $38.68 | 260,200 | — | — |
| 2000-08-16 | $26.38 | $39.05 | 287,100 | — | — |
| 2000-08-15 | $26.50 | $39.23 | 465,700 | — | — |
| 2000-08-14 | $26.44 | $39.14 | 320,600 | — | — |
| 2000-08-11 | $26.75 | $39.60 | 396,900 | — | — |
| 2000-08-10 | $26.00 | $38.49 | 403,400 | — | — |
| 2000-08-09 | $25.69 | $38.03 | 818,900 | — | — |
| 2000-08-08 | $26.25 | $38.86 | 345,700 | — | — |
| 2000-08-07 | $26.25 | $38.86 | 286,200 | — | — |
| 2000-08-04 | $26.69 | $39.51 | 337,600 | — | — |
| 2000-08-03 | $26.69 | $39.51 | 384,100 | — | — |
| 2000-08-02 | $26.69 | $39.51 | 479,800 | — | — |
| 2000-08-01 | $26.50 | $39.23 | 438,100 | — | — |
| 2000-07-31 | $26.50 | $39.23 | 721,700 | — | — |
| 2000-07-28 | $26.44 | $39.14 | 450,500 | — | — |
| 2000-07-27 | $26.38 | $39.05 | 735,200 | — | — |
| 2000-07-26 | $27.00 | $39.97 | 899,300 | — | — |
| 2000-07-25 | $28.56 | $42.29 | 689,800 | — | — |
| 2000-07-24 | $28.19 | $41.73 | 884,800 | — | — |
| 2000-07-21 | $27.56 | $40.81 | 441,700 | — | — |
| 2000-07-20 | $28.25 | $41.82 | 440,200 | — | — |
| 2000-07-19 | $28.19 | $41.73 | 430,200 | — | — |
| 2000-07-18 | $27.56 | $40.81 | 299,800 | — | — |
| 2000-07-17 | $27.25 | $40.34 | 353,400 | — | — |
| 2000-07-14 | $27.88 | $41.27 | 374,000 | — | — |
| 2000-07-13 | $27.88 | $41.27 | 451,400 | — | — |
| 2000-07-12 | $27.50 | $40.71 | 326,100 | — | — |
| 2000-07-11 | $27.69 | $40.99 | 328,300 | — | — |
| 2000-07-10 | $28.00 | $41.45 | 520,000 | — | — |
| 2000-07-07 | $28.19 | $41.73 | 381,300 | — | — |
| 2000-07-06 | $28.88 | $42.75 | 434,700 | — | — |
| 2000-07-05 | $28.75 | $42.56 | 433,900 | — | — |
| 2000-07-03 | $29.13 | $42.79 | 196,200 | — | — |
| 2000-06-30 | $29.13 | $42.79 | 904,300 | — | — |
| 2000-06-29 | $29.19 | $42.88 | 387,400 | — | — |
| 2000-06-28 | $30.09 | $44.21 | 551,300 | — | — |
| 2000-06-27 | $30.25 | $44.44 | 480,800 | — | — |
| 2000-06-26 | $30.56 | $44.90 | 374,800 | — | — |
| 2000-06-23 | $30.00 | $44.07 | 521,600 | — | — |
| 2000-06-22 | $29.50 | $43.34 | 562,200 | — | — |
| 2000-06-21 | $29.81 | $43.80 | 373,400 | — | — |
| 2000-06-20 | $30.38 | $44.62 | 600,200 | — | — |
| 2000-06-19 | $29.88 | $43.89 | 438,400 | — | — |
| 2000-06-16 | $30.56 | $44.90 | 1,044,700 | — | — |
| 2000-06-15 | $30.94 | $45.45 | 567,500 | — | — |
| 2000-06-14 | $31.25 | $45.91 | 294,500 | — | — |
| 2000-06-13 | $31.06 | $45.63 | 449,800 | — | — |
| 2000-06-12 | $30.56 | $44.90 | 482,300 | — | — |
| 2000-06-09 | $31.06 | $45.63 | 628,800 | — | — |
| 2000-06-08 | $31.56 | $46.37 | 814,900 | — | — |
| 2000-06-07 | $31.63 | $46.46 | 1,506,400 | — | — |
| 2000-06-06 | $29.56 | $43.43 | 1,723,900 | — | — |
| 2000-06-05 | $31.13 | $45.72 | 1,719,800 | — | — |
| 2000-06-02 | $29.94 | $43.98 | 481,900 | — | — |
| 2000-06-01 | $30.13 | $44.26 | 584,700 | — | — |
| 2000-05-31 | $31.00 | $45.54 | 545,400 | — | — |
| 2000-05-30 | $31.75 | $46.64 | 789,500 | — | — |
| 2000-05-26 | $31.69 | $46.55 | 909,200 | — | — |
| 2000-05-25 | $31.00 | $45.54 | 1,430,800 | — | — |
| 2000-05-24 | $31.63 | $46.46 | 2,106,100 | — | — |
| 2000-05-23 | $28.44 | $41.78 | 585,400 | — | — |
| 2000-05-22 | $28.44 | $41.78 | 408,800 | — | — |
| 2000-05-19 | $28.19 | $41.41 | 661,700 | — | — |
| 2000-05-18 | $28.50 | $41.87 | 699,700 | — | — |
| 2000-05-17 | $29.25 | $42.97 | 1,598,500 | — | — |
| 2000-05-16 | $30.44 | $44.71 | 789,200 | — | — |
| 2000-05-15 | $29.88 | $43.89 | 671,400 | — | — |
| 2000-05-12 | $29.13 | $42.79 | 443,100 | — | — |
| 2000-05-11 | $29.25 | $42.97 | 356,700 | — | — |
| 2000-05-10 | $28.75 | $42.24 | 486,000 | — | — |
| 2000-05-09 | $29.06 | $42.69 | 376,900 | — | — |
| 2000-05-08 | $29.50 | $43.34 | 689,300 | — | — |
| 2000-05-05 | $28.38 | $41.68 | 503,800 | — | — |
| 2000-05-04 | $28.56 | $41.96 | 1,158,800 | — | — |
| 2000-05-03 | $29.56 | $43.43 | 2,342,500 | — | — |
| 2000-05-02 | $26.50 | $38.93 | 649,200 | — | — |
| 2000-05-01 | $26.06 | $38.29 | 1,194,300 | — | — |
| 2000-04-28 | $26.00 | $38.20 | 1,021,100 | — | — |
| 2000-04-27 | $26.69 | $39.21 | 1,376,100 | — | — |
| 2000-04-26 | $27.44 | $40.31 | 1,220,200 | — | — |
| 2000-04-25 | $29.00 | $42.60 | 601,700 | — | — |
| 2000-04-24 | $28.13 | $41.32 | 597,300 | — | — |
| 2000-04-20 | $28.06 | $41.23 | 565,300 | — | — |
| 2000-04-19 | $28.06 | $41.23 | 777,800 | — | — |
| 2000-04-18 | $28.38 | $41.68 | 1,437,500 | — | — |
| 2000-04-17 | $30.00 | $44.07 | 629,600 | — | — |
| 2000-04-14 | $29.25 | $42.97 | 728,700 | — | — |
| 2000-04-13 | $30.94 | $45.45 | 1,435,100 | — | — |
| 2000-04-12 | $29.50 | $43.34 | 967,400 | — | — |
| 2000-04-11 | $28.56 | $41.96 | 781,600 | — | — |
| 2000-04-10 | $29.00 | $42.60 | 998,000 | — | — |
| 2000-04-07 | $28.13 | $41.32 | 1,612,800 | — | — |
| 2000-04-06 | $30.13 | $44.26 | 720,000 | — | — |
| 2000-04-05 | $31.31 | $46.00 | 782,000 | — | — |
| 2000-04-04 | $31.81 | $46.40 | 1,284,600 | — | — |
| 2000-04-03 | $30.69 | $44.76 | 569,100 | — | — |
| 2000-03-31 | $30.75 | $44.85 | 578,900 | — | — |
| 2000-03-30 | $31.13 | $45.40 | 725,900 | — | — |
| 2000-03-29 | $29.94 | $43.67 | 611,200 | — | — |
| 2000-03-28 | $29.00 | $42.30 | 531,300 | — | — |
| 2000-03-27 | $29.19 | $42.58 | 729,700 | — | — |
| 2000-03-24 | $30.50 | $44.49 | 795,100 | — | — |
| 2000-03-23 | $30.06 | $43.85 | 1,614,800 | — | — |
| 2000-03-22 | $29.69 | $43.30 | 1,206,700 | — | — |
| 2000-03-21 | $31.38 | $45.77 | 2,726,700 | — | — |
| 2000-03-20 | $33.81 | $49.32 | 1,182,300 | — | — |
| 2000-03-17 | $31.88 | $46.50 | 1,383,000 | — | — |
| 2000-03-16 | $34.00 | $49.60 | 1,444,000 | — | — |
| 2000-03-15 | $29.75 | $43.40 | 1,107,500 | — | — |
| 2000-03-14 | $28.06 | $40.93 | 461,900 | — | — |
| 2000-03-13 | $28.31 | $41.30 | 639,300 | — | — |
| 2000-03-10 | $28.94 | $42.21 | 815,300 | — | — |
| 2000-03-09 | $30.19 | $44.03 | 692,100 | — | — |
| 2000-03-08 | $30.31 | $44.22 | 1,090,600 | — | — |
| 2000-03-07 | $27.56 | $40.20 | 1,116,100 | — | — |
| 2000-03-06 | $29.00 | $42.30 | 673,300 | — | — |
| 2000-03-03 | $29.00 | $42.30 | 472,100 | — | — |
| 2000-03-02 | $28.56 | $41.66 | 903,000 | — | — |
| 2000-03-01 | $28.94 | $42.21 | 930,400 | — | — |
| 2000-02-29 | $28.38 | $41.39 | 677,300 | — | — |
| 2000-02-28 | $28.25 | $41.21 | 544,800 | — | — |
| 2000-02-25 | $27.75 | $40.48 | 928,500 | — | — |
| 2000-02-24 | $27.75 | $40.48 | 1,303,600 | — | — |
| 2000-02-23 | $28.88 | $42.12 | 1,198,100 | — | — |
| 2000-02-22 | $29.56 | $43.12 | 895,300 | — | — |
| 2000-02-18 | $29.25 | $42.67 | 1,040,500 | — | — |
| 2000-02-17 | $29.38 | $42.85 | 1,227,200 | — | — |
| 2000-02-16 | $27.44 | $40.02 | 1,484,900 | — | — |
| 2000-02-15 | $27.44 | $40.02 | 887,900 | — | — |
| 2000-02-14 | $25.94 | $37.83 | 576,000 | — | — |
| 2000-02-11 | $25.81 | $37.65 | 1,239,800 | — | — |
| 2000-02-10 | $26.31 | $38.38 | 1,171,500 | — | — |
| 2000-02-09 | $27.69 | $40.39 | 669,400 | — | — |
| 2000-02-08 | $28.38 | $41.39 | 582,800 | — | — |
| 2000-02-07 | $27.81 | $40.57 | 710,200 | — | — |
| 2000-02-04 | $28.19 | $41.12 | 705,600 | — | — |
| 2000-02-03 | $29.31 | $42.76 | 927,900 | — | — |
| 2000-02-02 | $28.81 | $42.03 | 1,250,800 | — | — |
| 2000-02-01 | $29.44 | $42.94 | 1,091,100 | — | — |
| 2000-01-31 | $31.44 | $45.86 | 912,400 | — | — |
| 2000-01-28 | $29.56 | $43.12 | 648,600 | — | — |
| 2000-01-27 | $30.63 | $44.67 | 602,200 | — | — |
| 2000-01-26 | $31.00 | $45.22 | 718,800 | — | — |
| 2000-01-25 | $30.44 | $44.40 | 771,600 | — | — |
| 2000-01-24 | $31.25 | $45.58 | 800,400 | — | — |
| 2000-01-21 | $33.06 | $48.23 | 1,127,800 | — | — |
| 2000-01-20 | $32.19 | $46.95 | 1,178,000 | — | — |
| 2000-01-19 | $33.50 | $48.87 | 772,600 | — | — |
| 2000-01-18 | $35.13 | $51.24 | 861,400 | — | — |
| 2000-01-14 | $35.31 | $51.51 | 801,000 | — | — |
| 2000-01-13 | $36.38 | $53.06 | 709,300 | — | — |
| 2000-01-12 | $35.75 | $52.15 | 693,800 | — | — |
| 2000-01-11 | $36.19 | $52.79 | 902,500 | — | — |
| 2000-01-10 | $35.81 | $52.24 | 562,600 | — | — |
| 2000-01-07 | $37.00 | $53.97 | 526,700 | — | — |
| 2000-01-06 | $36.31 | $52.97 | 743,500 | — | — |
| 2000-01-05 | $35.56 | $51.87 | 1,016,800 | — | — |
| 2000-01-04 | $35.88 | $52.00 | 1,007,000 | — | — |
| 2000-01-03 | $37.25 | $53.99 | 982,600 | — | — |