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 | $29.97 | $51.19 | 2,292,400 | — | — |
| 2000-12-28 | $29.97 | $51.19 | 3,470,400 | — | — |
| 2000-12-27 | $29.91 | $51.09 | 2,467,200 | — | — |
| 2000-12-26 | $29.25 | $49.97 | 1,968,600 | — | — |
| 2000-12-22 | $29.50 | $50.39 | 3,904,600 | — | — |
| 2000-12-21 | $29.69 | $50.71 | 4,033,600 | — | — |
| 2000-12-20 | $29.72 | $50.77 | 4,871,000 | — | — |
| 2000-12-19 | $28.97 | $49.49 | 4,326,800 | — | — |
| 2000-12-18 | $28.69 | $49.01 | 5,384,400 | — | — |
| 2000-12-15 | $28.97 | $49.49 | 4,786,000 | — | — |
| 2000-12-14 | $28.66 | $48.95 | 5,084,000 | — | — |
| 2000-12-13 | $27.94 | $47.72 | 5,589,200 | — | — |
| 2000-12-12 | $27.59 | $47.14 | 4,310,000 | — | — |
| 2000-12-11 | $26.09 | $44.57 | 3,290,800 | — | — |
| 2000-12-08 | $26.78 | $45.75 | 2,635,000 | — | — |
| 2000-12-07 | $27.28 | $46.60 | 4,498,600 | — | — |
| 2000-12-06 | $25.72 | $43.93 | 5,530,000 | — | — |
| 2000-12-05 | $26.91 | $45.96 | 5,298,200 | — | — |
| 2000-12-04 | $26.91 | $45.96 | 6,792,200 | — | — |
| 2000-12-01 | $27.69 | $47.30 | 3,762,800 | — | — |
| 2000-11-30 | $28.44 | $48.58 | 10,829,000 | — | — |
| 2000-11-29 | $28.00 | $47.83 | 5,121,000 | — | — |
| 2000-11-28 | $28.56 | $48.79 | 4,826,200 | — | — |
| 2000-11-27 | $28.75 | $49.11 | 4,849,600 | — | — |
| 2000-11-24 | $27.25 | $46.55 | 1,028,600 | — | — |
| 2000-11-22 | $27.47 | $46.92 | 6,551,000 | — | — |
| 2000-11-21 | $26.38 | $45.06 | 4,126,200 | — | — |
| 2000-11-20 | $26.19 | $44.74 | 3,363,000 | — | — |
| 2000-11-17 | $26.22 | $44.79 | 9,537,200 | — | — |
| 2000-11-16 | $26.72 | $45.64 | 4,882,400 | — | — |
| 2000-11-15 | $26.97 | $46.07 | 6,935,400 | — | — |
| 2000-11-14 | $28.34 | $48.42 | 7,075,400 | — | — |
| 2000-11-13 | $28.38 | $48.47 | 7,119,200 | — | — |
| 2000-11-10 | $27.81 | $47.51 | 7,612,000 | — | — |
| 2000-11-09 | $28.53 | $48.74 | 5,151,000 | — | — |
| 2000-11-08 | $27.41 | $46.82 | 3,390,800 | — | — |
| 2000-11-07 | $27.47 | $46.92 | 6,977,400 | — | — |
| 2000-11-06 | $27.75 | $47.40 | 4,335,800 | — | — |
| 2000-11-03 | $26.22 | $44.79 | 5,748,000 | — | — |
| 2000-11-02 | $26.28 | $44.90 | 7,658,200 | — | — |
| 2000-11-01 | $26.50 | $45.27 | 8,077,800 | — | — |
| 2000-10-31 | $26.47 | $45.22 | 9,301,000 | — | — |
| 2000-10-30 | $26.41 | $45.11 | 10,963,400 | — | — |
| 2000-10-27 | $23.25 | $39.72 | 7,119,000 | — | — |
| 2000-10-26 | $24.03 | $41.05 | 4,189,000 | — | — |
| 2000-10-25 | $23.28 | $39.77 | 6,306,200 | — | — |
| 2000-10-24 | $22.88 | $39.08 | 3,654,000 | — | — |
| 2000-10-23 | $22.25 | $38.01 | 4,242,600 | — | — |
| 2000-10-20 | $22.16 | $37.85 | 2,700,400 | — | — |
| 2000-10-19 | $23.00 | $39.29 | 4,484,000 | — | — |
| 2000-10-18 | $23.00 | $39.24 | 5,926,800 | — | — |
| 2000-10-17 | $22.50 | $38.39 | 4,075,000 | — | — |
| 2000-10-16 | $22.91 | $39.08 | 4,459,400 | — | — |
| 2000-10-13 | $22.94 | $39.13 | 5,979,600 | — | — |
| 2000-10-12 | $23.22 | $39.61 | 4,065,200 | — | — |
| 2000-10-11 | $23.41 | $39.93 | 4,483,200 | — | — |
| 2000-10-10 | $22.81 | $38.92 | 2,526,800 | — | — |
| 2000-10-09 | $22.84 | $38.97 | 1,728,000 | — | — |
| 2000-10-06 | $23.31 | $39.77 | 2,817,000 | — | — |
| 2000-10-05 | $23.31 | $39.77 | 2,869,000 | — | — |
| 2000-10-04 | $23.63 | $40.31 | 4,330,400 | — | — |
| 2000-10-03 | $23.63 | $40.31 | 2,958,800 | — | — |
| 2000-10-02 | $23.34 | $39.83 | 3,273,200 | — | — |
| 2000-09-29 | $23.16 | $39.51 | 6,779,400 | — | — |
| 2000-09-28 | $22.94 | $39.13 | 4,757,600 | — | — |
| 2000-09-27 | $22.59 | $38.55 | 5,168,200 | — | — |
| 2000-09-26 | $22.72 | $38.76 | 6,562,400 | — | — |
| 2000-09-25 | $22.97 | $39.19 | 4,438,600 | — | — |
| 2000-09-22 | $22.94 | $39.13 | 4,480,000 | — | — |
| 2000-09-21 | $22.53 | $38.44 | 3,967,800 | — | — |
| 2000-09-20 | $22.13 | $37.75 | 4,875,400 | — | — |
| 2000-09-19 | $22.03 | $37.59 | 4,319,200 | — | — |
| 2000-09-18 | $22.06 | $37.64 | 3,456,800 | — | — |
| 2000-09-15 | $22.00 | $37.53 | 3,335,200 | — | — |
| 2000-09-14 | $22.00 | $37.53 | 5,718,800 | — | — |
| 2000-09-13 | $22.00 | $37.53 | 5,635,200 | — | — |
| 2000-09-12 | $21.19 | $36.15 | 2,780,600 | — | — |
| 2000-09-11 | $20.56 | $35.08 | 2,954,800 | — | — |
| 2000-09-08 | $20.00 | $34.12 | 2,564,800 | — | — |
| 2000-09-07 | $19.19 | $32.74 | 3,476,000 | — | — |
| 2000-09-06 | $18.88 | $32.20 | 5,446,800 | — | — |
| 2000-09-05 | $18.56 | $31.67 | 2,882,800 | — | — |
| 2000-09-01 | $18.63 | $31.78 | 3,224,800 | — | — |
| 2000-08-31 | $18.57 | $31.68 | 5,560,400 | — | — |
| 2000-08-30 | $19.50 | $33.27 | 2,440,600 | — | — |
| 2000-08-29 | $19.47 | $33.22 | 2,355,400 | — | — |
| 2000-08-28 | $19.13 | $32.63 | 2,470,800 | — | — |
| 2000-08-25 | $19.22 | $32.79 | 1,865,400 | — | — |
| 2000-08-24 | $19.50 | $33.27 | 1,463,400 | — | — |
| 2000-08-23 | $19.19 | $32.74 | 4,353,800 | — | — |
| 2000-08-22 | $19.13 | $32.63 | 3,033,000 | — | — |
| 2000-08-21 | $19.09 | $32.58 | 2,836,800 | — | — |
| 2000-08-18 | $19.41 | $33.11 | 1,969,000 | — | — |
| 2000-08-17 | $19.22 | $32.79 | 3,244,400 | — | — |
| 2000-08-16 | $18.56 | $31.67 | 2,218,400 | — | — |
| 2000-08-15 | $18.50 | $31.56 | 3,024,400 | — | — |
| 2000-08-14 | $18.72 | $31.94 | 3,586,200 | — | — |
| 2000-08-11 | $18.34 | $31.30 | 4,234,400 | — | — |
| 2000-08-10 | $18.28 | $31.19 | 5,814,600 | — | — |
| 2000-08-09 | $17.59 | $30.02 | 11,428,600 | — | — |
| 2000-08-08 | $17.41 | $29.70 | 9,129,000 | — | — |
| 2000-08-07 | $17.94 | $30.60 | 4,265,400 | — | — |
| 2000-08-04 | $18.06 | $30.82 | 8,276,400 | — | — |
| 2000-08-03 | $17.91 | $30.55 | 8,173,000 | — | — |
| 2000-08-02 | $18.44 | $31.46 | 6,203,400 | — | — |
| 2000-08-01 | $19.38 | $33.06 | 7,697,600 | — | — |
| 2000-07-31 | $19.75 | $33.70 | 3,840,400 | — | — |
| 2000-07-28 | $20.28 | $34.60 | 6,585,400 | — | — |
| 2000-07-27 | $20.81 | $35.51 | 2,878,400 | — | — |
| 2000-07-26 | $21.06 | $35.93 | 3,523,600 | — | — |
| 2000-07-25 | $21.50 | $36.68 | 2,528,200 | — | — |
| 2000-07-24 | $21.75 | $37.11 | 1,482,000 | — | — |
| 2000-07-21 | $21.53 | $36.73 | 1,712,000 | — | — |
| 2000-07-20 | $21.69 | $37.00 | 2,413,600 | — | — |
| 2000-07-19 | $21.25 | $36.21 | 3,823,600 | — | — |
| 2000-07-18 | $22.00 | $37.48 | 2,945,000 | — | — |
| 2000-07-17 | $22.25 | $37.91 | 2,337,400 | — | — |
| 2000-07-14 | $21.72 | $37.00 | 1,408,400 | — | — |
| 2000-07-13 | $21.47 | $36.58 | 2,513,800 | — | — |
| 2000-07-12 | $21.81 | $37.16 | 2,460,000 | — | — |
| 2000-07-11 | $21.69 | $36.95 | 2,413,400 | — | — |
| 2000-07-10 | $21.78 | $37.11 | 2,782,600 | — | — |
| 2000-07-07 | $21.44 | $36.52 | 3,724,400 | — | — |
| 2000-07-06 | $21.69 | $36.95 | 4,212,400 | — | — |
| 2000-07-05 | $19.84 | $33.81 | 2,663,600 | — | — |
| 2000-07-03 | $19.69 | $33.54 | 1,392,600 | — | — |
| 2000-06-30 | $20.00 | $34.08 | 3,967,600 | — | — |
| 2000-06-29 | $18.97 | $32.32 | 2,709,400 | — | — |
| 2000-06-28 | $19.08 | $32.50 | 2,382,200 | — | — |
| 2000-06-27 | $19.00 | $32.37 | 4,053,800 | — | — |
| 2000-06-26 | $17.94 | $30.56 | 2,789,200 | — | — |
| 2000-06-23 | $18.06 | $30.77 | 2,377,800 | — | — |
| 2000-06-22 | $18.38 | $31.31 | 2,625,200 | — | — |
| 2000-06-21 | $18.69 | $31.84 | 4,342,400 | — | — |
| 2000-06-20 | $19.06 | $32.48 | 3,924,400 | — | — |
| 2000-06-19 | $19.44 | $33.12 | 2,621,800 | — | — |
| 2000-06-16 | $19.19 | $32.69 | 3,585,800 | — | — |
| 2000-06-15 | $19.09 | $32.53 | 3,656,200 | — | — |
| 2000-06-14 | $19.44 | $33.12 | 3,942,400 | — | — |
| 2000-06-13 | $18.56 | $31.63 | 6,498,600 | — | — |
| 2000-06-12 | $18.92 | $32.24 | 2,859,800 | — | — |
| 2000-06-09 | $19.22 | $32.74 | 2,478,400 | — | — |
| 2000-06-08 | $19.31 | $32.90 | 10,614,400 | — | — |
| 2000-06-07 | $18.66 | $31.79 | 8,590,800 | — | — |
| 2000-06-06 | $19.44 | $33.12 | 7,735,400 | — | — |
| 2000-06-05 | $20.81 | $35.46 | 4,565,000 | — | — |
| 2000-06-02 | $21.63 | $36.84 | 3,692,800 | — | — |
| 2000-06-01 | $22.59 | $38.49 | 3,186,800 | — | — |
| 2000-05-31 | $21.75 | $37.06 | 4,178,000 | — | — |
| 2000-05-30 | $20.84 | $35.51 | 2,529,800 | — | — |
| 2000-05-26 | $20.13 | $34.29 | 2,929,000 | — | — |
| 2000-05-25 | $20.66 | $35.19 | 4,218,000 | — | — |
| 2000-05-24 | $20.03 | $34.13 | 4,456,800 | — | — |
| 2000-05-23 | $20.69 | $35.25 | 3,331,600 | — | — |
| 2000-05-22 | $20.25 | $34.50 | 1,761,000 | — | — |
| 2000-05-19 | $20.38 | $34.71 | 1,767,600 | — | — |
| 2000-05-18 | $20.75 | $35.35 | 1,921,000 | — | — |
| 2000-05-17 | $20.91 | $35.62 | 3,342,200 | — | — |
| 2000-05-16 | $21.41 | $36.47 | 2,785,000 | — | — |
| 2000-05-15 | $21.47 | $36.58 | 2,626,600 | — | — |
| 2000-05-12 | $20.94 | $35.67 | 3,737,000 | — | — |
| 2000-05-11 | $21.63 | $36.84 | 2,995,400 | — | — |
| 2000-05-10 | $21.75 | $37.06 | 4,439,200 | — | — |
| 2000-05-09 | $22.06 | $37.59 | 8,088,600 | — | — |
| 2000-05-08 | $22.38 | $38.12 | 3,748,000 | — | — |
| 2000-05-05 | $21.25 | $36.21 | 2,619,200 | — | — |
| 2000-05-04 | $20.78 | $35.41 | 3,613,600 | — | — |
| 2000-05-03 | $20.78 | $35.41 | 10,531,400 | — | — |
| 2000-05-02 | $22.44 | $38.23 | 2,993,400 | — | — |
| 2000-05-01 | $21.84 | $37.22 | 2,856,400 | — | — |
| 2000-04-28 | $21.75 | $37.06 | 3,565,800 | — | — |
| 2000-04-27 | $22.13 | $37.70 | 3,002,000 | — | — |
| 2000-04-26 | $22.44 | $38.23 | 4,485,200 | — | — |
| 2000-04-25 | $23.38 | $39.83 | 5,575,000 | — | — |
| 2000-04-24 | $22.00 | $37.48 | 2,841,200 | — | — |
| 2000-04-20 | $21.91 | $37.32 | 2,319,000 | — | — |
| 2000-04-19 | $21.75 | $37.01 | 3,639,000 | — | — |
| 2000-04-18 | $21.59 | $36.74 | 3,938,000 | — | — |
| 2000-04-17 | $20.97 | $35.68 | 4,292,200 | — | — |
| 2000-04-14 | $21.00 | $35.73 | 5,132,800 | — | — |
| 2000-04-13 | $22.19 | $37.75 | 5,221,400 | — | — |
| 2000-04-12 | $21.94 | $37.33 | 9,418,800 | — | — |
| 2000-04-11 | $20.72 | $35.25 | 5,905,800 | — | — |
| 2000-04-10 | $19.34 | $32.91 | 2,286,200 | — | — |
| 2000-04-07 | $19.41 | $33.02 | 1,890,600 | — | — |
| 2000-04-06 | $19.41 | $33.02 | 4,038,600 | — | — |
| 2000-04-05 | $20.31 | $34.56 | 6,644,600 | — | — |
| 2000-04-04 | $20.50 | $34.88 | 8,723,800 | — | — |
| 2000-04-03 | $19.34 | $32.91 | 3,758,200 | — | — |
| 2000-03-31 | $18.78 | $31.96 | 4,599,200 | — | — |
| 2000-03-30 | $18.56 | $31.58 | 3,358,800 | — | — |
| 2000-03-29 | $18.22 | $31.00 | 4,162,400 | — | — |
| 2000-03-28 | $17.09 | $29.09 | 4,895,800 | — | — |
| 2000-03-27 | $17.06 | $29.03 | 5,056,400 | — | — |
| 2000-03-24 | $17.97 | $30.57 | 7,280,400 | — | — |
| 2000-03-23 | $18.22 | $31.00 | 2,730,400 | — | — |
| 2000-03-22 | $18.56 | $31.58 | 4,739,600 | — | — |
| 2000-03-21 | $18.59 | $31.64 | 5,918,000 | — | — |
| 2000-03-20 | $17.50 | $29.78 | 2,965,200 | — | — |
| 2000-03-17 | $18.00 | $30.63 | 4,556,800 | — | — |
| 2000-03-16 | $18.16 | $30.89 | 7,614,400 | — | — |
| 2000-03-15 | $16.31 | $27.76 | 4,258,600 | — | — |
| 2000-03-14 | $15.38 | $26.16 | 4,616,400 | — | — |
| 2000-03-13 | $15.44 | $26.27 | 4,766,600 | — | — |
| 2000-03-10 | $15.25 | $25.95 | 5,118,000 | — | — |
| 2000-03-09 | $15.97 | $27.17 | 4,268,200 | — | — |
| 2000-03-08 | $15.56 | $26.48 | 7,896,400 | — | — |
| 2000-03-07 | $14.00 | $23.82 | 12,175,200 | — | — |
| 2000-03-06 | $15.46 | $26.31 | 12,381,400 | — | — |
| 2000-03-03 | $15.22 | $25.89 | 11,975,400 | — | — |
| 2000-03-02 | $15.31 | $26.05 | 13,191,400 | — | — |
| 2000-03-01 | $16.72 | $28.45 | 7,675,800 | — | — |
| 2000-02-29 | $17.50 | $29.78 | 7,560,800 | — | — |
| 2000-02-28 | $17.94 | $30.52 | 3,982,400 | — | — |
| 2000-02-25 | $18.38 | $31.27 | 4,431,400 | — | — |
| 2000-02-24 | $18.50 | $31.48 | 6,994,800 | — | — |
| 2000-02-23 | $19.44 | $33.07 | 5,866,800 | — | — |
| 2000-02-22 | $19.09 | $32.49 | 3,887,000 | — | — |
| 2000-02-18 | $18.56 | $31.58 | 3,720,200 | — | — |
| 2000-02-17 | $19.13 | $32.54 | 4,763,000 | — | — |
| 2000-02-16 | $19.41 | $33.02 | 5,016,200 | — | — |
| 2000-02-15 | $19.69 | $33.50 | 4,554,000 | — | — |
| 2000-02-14 | $19.94 | $33.92 | 4,464,000 | — | — |
| 2000-02-11 | $19.81 | $33.71 | 4,843,200 | — | — |
| 2000-02-10 | $20.31 | $34.56 | 9,923,200 | — | — |
| 2000-02-09 | $19.50 | $33.18 | 8,177,600 | — | — |
| 2000-02-08 | $20.00 | $34.03 | 15,600,200 | — | — |
| 2000-02-07 | $18.22 | $31.00 | 4,836,600 | — | — |
| 2000-02-04 | $18.25 | $31.05 | 5,162,200 | — | — |
| 2000-02-03 | $18.88 | $32.12 | 4,574,200 | — | — |
| 2000-02-02 | $18.38 | $31.27 | 7,380,000 | — | — |
| 2000-02-01 | $17.53 | $29.83 | 3,393,400 | — | — |
| 2000-01-31 | $17.47 | $29.72 | 3,364,800 | — | — |
| 2000-01-28 | $17.41 | $29.62 | 4,434,400 | — | — |
| 2000-01-27 | $16.72 | $28.45 | 2,785,400 | — | — |
| 2000-01-26 | $17.03 | $28.98 | 3,412,200 | — | — |
| 2000-01-25 | $17.00 | $28.93 | 3,447,000 | — | — |
| 2000-01-24 | $17.22 | $29.30 | 6,917,600 | — | — |
| 2000-01-21 | $17.25 | $29.35 | 7,913,600 | — | — |
| 2000-01-20 | $16.86 | $28.69 | 9,132,000 | — | — |
| 2000-01-19 | $17.91 | $30.42 | 4,270,800 | — | — |
| 2000-01-18 | $18.00 | $30.58 | 5,487,000 | — | — |
| 2000-01-14 | $17.94 | $30.47 | 13,150,200 | — | — |
| 2000-01-13 | $18.44 | $31.32 | 5,123,000 | — | — |
| 2000-01-12 | $18.81 | $31.96 | 4,623,800 | — | — |
| 2000-01-11 | $18.84 | $32.01 | 6,508,400 | — | — |
| 2000-01-10 | $18.78 | $31.90 | 8,786,400 | — | — |
| 2000-01-07 | $18.81 | $31.96 | 6,967,000 | — | — |
| 2000-01-06 | $18.38 | $31.21 | 7,203,200 | — | — |
| 2000-01-05 | $19.78 | $33.60 | 5,694,000 | — | — |
| 2000-01-04 | $18.75 | $31.85 | 5,667,000 | — | — |
| 2000-01-03 | $18.91 | $32.12 | 6,503,000 | — | — |