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
- 1980-03-17 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 | $33.50 | $100.63 | 857,800 | — | — |
| 2000-12-28 | $33.47 | $100.53 | 962,800 | — | — |
| 2000-12-27 | $33.56 | $100.81 | 992,400 | — | — |
| 2000-12-26 | $33.63 | $101.00 | 660,600 | — | — |
| 2000-12-22 | $32.69 | $98.19 | 938,800 | — | — |
| 2000-12-21 | $32.34 | $97.15 | 1,577,400 | — | — |
| 2000-12-20 | $31.88 | $95.75 | 1,888,600 | — | — |
| 2000-12-19 | $31.03 | $93.21 | 1,466,800 | — | — |
| 2000-12-18 | $31.03 | $93.21 | 1,242,200 | — | — |
| 2000-12-15 | $30.75 | $92.37 | 2,357,600 | — | — |
| 2000-12-14 | $30.50 | $91.62 | 1,613,000 | — | — |
| 2000-12-13 | $30.81 | $92.55 | 1,795,000 | — | — |
| 2000-12-12 | $30.09 | $90.40 | 1,029,400 | — | — |
| 2000-12-11 | $30.03 | $90.21 | 1,378,000 | — | — |
| 2000-12-08 | $30.09 | $90.40 | 1,506,000 | — | — |
| 2000-12-07 | $29.97 | $90.02 | 1,564,000 | — | — |
| 2000-12-06 | $29.38 | $88.24 | 1,569,600 | — | — |
| 2000-12-05 | $29.28 | $87.95 | 2,439,200 | — | — |
| 2000-12-04 | $30.06 | $90.30 | 1,781,000 | — | — |
| 2000-12-01 | $29.63 | $88.99 | 1,454,400 | — | — |
| 2000-11-30 | $30.00 | $90.11 | 3,550,400 | — | — |
| 2000-11-29 | $30.22 | $90.77 | 1,763,400 | — | — |
| 2000-11-28 | $29.94 | $89.93 | 2,660,000 | — | — |
| 2000-11-27 | $29.91 | $89.83 | 1,312,000 | — | — |
| 2000-11-24 | $30.16 | $90.58 | 407,000 | — | — |
| 2000-11-22 | $30.00 | $90.11 | 2,551,000 | — | — |
| 2000-11-21 | $29.75 | $89.36 | 5,342,400 | — | — |
| 2000-11-20 | $31.44 | $93.46 | 4,234,800 | — | — |
| 2000-11-17 | $31.34 | $93.18 | 1,879,000 | — | — |
| 2000-11-16 | $30.38 | $90.30 | 906,600 | — | — |
| 2000-11-15 | $29.66 | $88.17 | 800,000 | — | — |
| 2000-11-14 | $29.25 | $86.96 | 566,400 | — | — |
| 2000-11-13 | $29.84 | $88.72 | 1,134,600 | — | — |
| 2000-11-10 | $29.50 | $87.70 | 1,461,600 | — | — |
| 2000-11-09 | $29.03 | $86.31 | 1,012,600 | — | — |
| 2000-11-08 | $28.88 | $85.84 | 1,560,200 | — | — |
| 2000-11-07 | $29.03 | $86.31 | 1,064,600 | — | — |
| 2000-11-06 | $29.00 | $86.22 | 793,000 | — | — |
| 2000-11-03 | $29.00 | $86.22 | 755,000 | — | — |
| 2000-11-02 | $29.63 | $88.07 | 734,800 | — | — |
| 2000-11-01 | $30.28 | $90.03 | 1,289,200 | — | — |
| 2000-10-31 | $29.78 | $88.54 | 1,029,200 | — | — |
| 2000-10-30 | $29.94 | $89.00 | 1,103,400 | — | — |
| 2000-10-27 | $29.13 | $86.59 | 1,814,200 | — | — |
| 2000-10-26 | $28.50 | $84.73 | 2,106,000 | — | — |
| 2000-10-25 | $29.19 | $86.77 | 1,597,800 | — | — |
| 2000-10-24 | $29.53 | $87.80 | 1,520,200 | — | — |
| 2000-10-23 | $29.69 | $88.26 | 1,133,200 | — | — |
| 2000-10-20 | $29.53 | $87.80 | 2,255,000 | — | — |
| 2000-10-19 | $29.00 | $86.22 | 1,708,800 | — | — |
| 2000-10-18 | $28.53 | $84.82 | 2,115,800 | — | — |
| 2000-10-17 | $29.22 | $86.87 | 1,272,800 | — | — |
| 2000-10-16 | $29.13 | $86.59 | 1,253,600 | — | — |
| 2000-10-13 | $28.59 | $85.01 | 1,145,800 | — | — |
| 2000-10-12 | $28.00 | $83.24 | 1,458,200 | — | — |
| 2000-10-11 | $27.97 | $83.15 | 1,753,000 | — | — |
| 2000-10-10 | $27.81 | $82.69 | 1,989,400 | — | — |
| 2000-10-09 | $27.03 | $80.36 | 995,600 | — | — |
| 2000-10-06 | $26.84 | $79.81 | 2,723,600 | — | — |
| 2000-10-05 | $25.50 | $75.81 | 3,696,400 | — | — |
| 2000-10-04 | $26.47 | $78.69 | 2,819,000 | — | — |
| 2000-10-03 | $27.66 | $82.22 | 1,319,000 | — | — |
| 2000-10-02 | $28.59 | $85.01 | 1,542,800 | — | — |
| 2000-09-29 | $29.04 | $86.33 | 1,120,600 | — | — |
| 2000-09-28 | $28.78 | $85.57 | 1,419,600 | — | — |
| 2000-09-27 | $28.57 | $84.94 | 1,164,800 | — | — |
| 2000-09-26 | $28.28 | $84.08 | 1,451,400 | — | — |
| 2000-09-25 | $27.50 | $81.76 | 1,196,600 | — | — |
| 2000-09-22 | $27.50 | $81.76 | 1,314,000 | — | — |
| 2000-09-21 | $27.28 | $81.11 | 1,346,200 | — | — |
| 2000-09-20 | $27.34 | $81.29 | 1,977,800 | — | — |
| 2000-09-19 | $27.91 | $82.96 | 2,152,200 | — | — |
| 2000-09-18 | $29.55 | $87.87 | 1,057,200 | — | — |
| 2000-09-15 | $29.45 | $87.54 | 1,649,200 | — | — |
| 2000-09-14 | $29.13 | $86.59 | 2,275,200 | — | — |
| 2000-09-13 | $29.19 | $86.77 | 2,346,800 | — | — |
| 2000-09-12 | $28.94 | $86.03 | 2,718,400 | — | — |
| 2000-09-11 | $29.38 | $87.33 | 2,015,600 | — | — |
| 2000-09-08 | $28.58 | $84.96 | 1,198,400 | — | — |
| 2000-09-07 | $27.72 | $82.41 | 1,116,000 | — | — |
| 2000-09-06 | $27.31 | $81.20 | 1,525,800 | — | — |
| 2000-09-05 | $26.97 | $80.18 | 749,800 | — | — |
| 2000-09-01 | $26.51 | $78.81 | 918,400 | — | — |
| 2000-08-31 | $26.45 | $78.62 | 3,107,000 | — | — |
| 2000-08-30 | $25.69 | $76.37 | 1,077,200 | — | — |
| 2000-08-29 | $25.34 | $75.35 | 553,800 | — | — |
| 2000-08-28 | $25.44 | $75.63 | 1,036,400 | — | — |
| 2000-08-25 | $25.25 | $75.07 | 1,131,600 | — | — |
| 2000-08-24 | $25.84 | $76.83 | 993,600 | — | — |
| 2000-08-23 | $26.19 | $77.85 | 2,975,200 | — | — |
| 2000-08-22 | $25.97 | $76.25 | 846,400 | — | — |
| 2000-08-21 | $25.78 | $75.70 | 1,107,200 | — | — |
| 2000-08-18 | $25.91 | $76.06 | 1,068,600 | — | — |
| 2000-08-17 | $26.22 | $76.98 | 1,755,000 | — | — |
| 2000-08-16 | $25.88 | $75.99 | 775,200 | — | — |
| 2000-08-15 | $26.06 | $76.52 | 1,823,200 | — | — |
| 2000-08-14 | $25.94 | $76.15 | 1,544,400 | — | — |
| 2000-08-11 | $25.44 | $74.69 | 1,102,600 | — | — |
| 2000-08-10 | $25.04 | $73.52 | 846,000 | — | — |
| 2000-08-09 | $25.24 | $74.11 | 1,306,000 | — | — |
| 2000-08-08 | $25.44 | $74.69 | 1,922,000 | — | — |
| 2000-08-07 | $25.32 | $74.34 | 1,255,000 | — | — |
| 2000-08-04 | $24.81 | $72.85 | 1,781,200 | — | — |
| 2000-08-03 | $24.41 | $71.68 | 1,359,600 | — | — |
| 2000-08-02 | $23.88 | $70.10 | 1,160,600 | — | — |
| 2000-08-01 | $23.41 | $68.72 | 1,123,000 | — | — |
| 2000-07-31 | $22.72 | $66.70 | 1,165,800 | — | — |
| 2000-07-28 | $23.09 | $67.80 | 1,370,600 | — | — |
| 2000-07-27 | $23.50 | $69.00 | 1,716,000 | — | — |
| 2000-07-26 | $23.50 | $69.00 | 1,072,600 | — | — |
| 2000-07-25 | $23.84 | $70.01 | 1,706,600 | — | — |
| 2000-07-24 | $23.56 | $69.18 | 648,800 | — | — |
| 2000-07-21 | $23.81 | $69.91 | 710,800 | — | — |
| 2000-07-20 | $23.94 | $70.28 | 1,478,600 | — | — |
| 2000-07-19 | $24.03 | $70.56 | 1,693,000 | — | — |
| 2000-07-18 | $23.72 | $69.64 | 1,082,600 | — | — |
| 2000-07-17 | $23.55 | $69.13 | 794,600 | — | — |
| 2000-07-14 | $23.53 | $69.09 | 1,938,000 | — | — |
| 2000-07-13 | $23.38 | $68.63 | 1,463,400 | — | — |
| 2000-07-12 | $23.06 | $67.71 | 1,368,000 | — | — |
| 2000-07-11 | $23.09 | $67.80 | 1,333,400 | — | — |
| 2000-07-10 | $22.88 | $67.16 | 1,362,600 | — | — |
| 2000-07-07 | $22.56 | $66.24 | 1,410,400 | — | — |
| 2000-07-06 | $22.09 | $64.87 | 856,200 | — | — |
| 2000-07-05 | $21.50 | $63.13 | 1,454,600 | — | — |
| 2000-07-03 | $21.81 | $64.04 | 517,800 | — | — |
| 2000-06-30 | $21.44 | $62.94 | 2,122,000 | — | — |
| 2000-06-29 | $21.97 | $64.50 | 1,542,600 | — | — |
| 2000-06-28 | $22.05 | $64.73 | 3,515,400 | — | — |
| 2000-06-27 | $21.84 | $64.13 | 1,776,800 | — | — |
| 2000-06-26 | $22.22 | $65.24 | 1,087,200 | — | — |
| 2000-06-23 | $22.16 | $65.05 | 1,023,600 | — | — |
| 2000-06-22 | $22.16 | $65.05 | 1,716,600 | — | — |
| 2000-06-21 | $22.22 | $65.24 | 3,044,000 | — | — |
| 2000-06-20 | $22.22 | $65.24 | 2,536,200 | — | — |
| 2000-06-19 | $21.78 | $63.95 | 1,617,200 | — | — |
| 2000-06-16 | $22.28 | $65.42 | 1,532,000 | — | — |
| 2000-06-15 | $22.31 | $65.51 | 1,794,600 | — | — |
| 2000-06-14 | $22.13 | $64.96 | 1,026,800 | — | — |
| 2000-06-13 | $22.44 | $65.88 | 1,047,200 | — | — |
| 2000-06-12 | $22.44 | $65.88 | 781,600 | — | — |
| 2000-06-09 | $22.31 | $65.51 | 2,190,200 | — | — |
| 2000-06-08 | $21.94 | $64.41 | 1,641,000 | — | — |
| 2000-06-07 | $21.88 | $64.23 | 773,000 | — | — |
| 2000-06-06 | $22.13 | $64.96 | 1,596,000 | — | — |
| 2000-06-05 | $21.94 | $64.41 | 995,600 | — | — |
| 2000-06-02 | $22.50 | $66.06 | 1,296,600 | — | — |
| 2000-06-01 | $22.91 | $67.25 | 1,142,800 | — | — |
| 2000-05-31 | $22.88 | $67.16 | 663,800 | — | — |
| 2000-05-30 | $22.59 | $66.34 | 1,097,200 | — | — |
| 2000-05-26 | $23.03 | $67.62 | 733,600 | — | — |
| 2000-05-25 | $22.53 | $66.15 | 1,030,200 | — | — |
| 2000-05-24 | $22.72 | $66.70 | 2,055,400 | — | — |
| 2000-05-23 | $22.75 | $65.85 | 1,347,600 | — | — |
| 2000-05-22 | $23.44 | $67.84 | 981,000 | — | — |
| 2000-05-19 | $23.09 | $66.84 | 990,800 | — | — |
| 2000-05-18 | $22.72 | $65.76 | 1,387,800 | — | — |
| 2000-05-17 | $22.09 | $63.95 | 921,000 | — | — |
| 2000-05-16 | $22.94 | $66.39 | 1,002,200 | — | — |
| 2000-05-15 | $23.00 | $66.57 | 798,000 | — | — |
| 2000-05-12 | $22.75 | $65.85 | 1,204,600 | — | — |
| 2000-05-11 | $23.34 | $67.57 | 1,470,000 | — | — |
| 2000-05-10 | $22.97 | $66.48 | 2,292,400 | — | — |
| 2000-05-09 | $21.97 | $63.59 | 704,400 | — | — |
| 2000-05-08 | $21.94 | $63.50 | 1,154,800 | — | — |
| 2000-05-05 | $21.78 | $63.04 | 809,600 | — | — |
| 2000-05-04 | $22.25 | $64.40 | 1,393,400 | — | — |
| 2000-05-03 | $21.72 | $62.86 | 1,012,400 | — | — |
| 2000-05-02 | $21.59 | $62.50 | 1,223,800 | — | — |
| 2000-05-01 | $22.19 | $64.22 | 1,552,000 | — | — |
| 2000-04-28 | $22.50 | $65.12 | 1,091,800 | — | — |
| 2000-04-27 | $22.75 | $65.85 | 1,287,800 | — | — |
| 2000-04-26 | $23.25 | $67.30 | 2,016,600 | — | — |
| 2000-04-25 | $22.91 | $66.30 | 1,871,200 | — | — |
| 2000-04-24 | $22.16 | $64.13 | 1,211,600 | — | — |
| 2000-04-20 | $21.47 | $62.14 | 2,193,800 | — | — |
| 2000-04-19 | $21.22 | $61.42 | 1,452,200 | — | — |
| 2000-04-18 | $21.44 | $62.05 | 1,218,800 | — | — |
| 2000-04-17 | $21.78 | $63.04 | 2,772,000 | — | — |
| 2000-04-14 | $21.72 | $62.86 | 2,767,600 | — | — |
| 2000-04-13 | $22.34 | $64.67 | 2,452,600 | — | — |
| 2000-04-12 | $21.22 | $61.42 | 1,434,600 | — | — |
| 2000-04-11 | $20.50 | $59.34 | 1,076,200 | — | — |
| 2000-04-10 | $20.13 | $58.25 | 1,096,600 | — | — |
| 2000-04-07 | $19.34 | $55.99 | 811,000 | — | — |
| 2000-04-06 | $19.69 | $56.98 | 1,583,400 | — | — |
| 2000-04-05 | $20.00 | $57.89 | 1,336,600 | — | — |
| 2000-04-04 | $19.84 | $57.44 | 1,507,800 | — | — |
| 2000-04-03 | $19.28 | $55.81 | 1,369,600 | — | — |
| 2000-03-31 | $19.22 | $55.63 | 1,552,800 | — | — |
| 2000-03-30 | $19.06 | $55.18 | 1,608,800 | — | — |
| 2000-03-29 | $18.50 | $53.55 | 1,341,200 | — | — |
| 2000-03-28 | $18.44 | $53.37 | 1,133,600 | — | — |
| 2000-03-27 | $18.91 | $54.75 | 904,800 | — | — |
| 2000-03-24 | $18.78 | $54.36 | 1,875,600 | — | — |
| 2000-03-23 | $19.09 | $55.27 | 1,097,000 | — | — |
| 2000-03-22 | $18.91 | $54.72 | 1,347,600 | — | — |
| 2000-03-21 | $18.91 | $54.72 | 1,289,800 | — | — |
| 2000-03-20 | $18.91 | $54.72 | 1,670,200 | — | — |
| 2000-03-17 | $18.66 | $54.00 | 2,616,600 | — | — |
| 2000-03-16 | $19.38 | $56.08 | 1,835,200 | — | — |
| 2000-03-15 | $18.38 | $53.19 | 1,785,400 | — | — |
| 2000-03-14 | $17.56 | $50.83 | 1,407,400 | — | — |
| 2000-03-13 | $17.94 | $51.92 | 715,800 | — | — |
| 2000-03-10 | $18.16 | $52.55 | 1,531,000 | — | — |
| 2000-03-09 | $18.34 | $53.09 | 1,782,400 | — | — |
| 2000-03-08 | $18.38 | $53.19 | 2,139,200 | — | — |
| 2000-03-07 | $18.22 | $52.73 | 1,737,200 | — | — |
| 2000-03-06 | $18.16 | $52.55 | 1,552,600 | — | — |
| 2000-03-03 | $18.38 | $53.19 | 1,428,600 | — | — |
| 2000-03-02 | $18.31 | $53.00 | 2,131,400 | — | — |
| 2000-03-01 | $18.03 | $52.19 | 2,080,000 | — | — |
| 2000-02-29 | $18.34 | $53.09 | 1,404,600 | — | — |
| 2000-02-28 | $18.50 | $53.55 | 4,631,800 | — | — |
| 2000-02-25 | $18.56 | $52.79 | 1,703,600 | — | — |
| 2000-02-24 | $19.31 | $54.93 | 1,958,400 | — | — |
| 2000-02-23 | $19.50 | $55.46 | 2,969,600 | — | — |
| 2000-02-22 | $20.31 | $57.77 | 1,809,600 | — | — |
| 2000-02-18 | $20.34 | $57.86 | 2,243,000 | — | — |
| 2000-02-17 | $20.41 | $58.04 | 1,638,400 | — | — |
| 2000-02-16 | $20.34 | $57.86 | 2,011,800 | — | — |
| 2000-02-15 | $20.31 | $57.77 | 2,450,400 | — | — |
| 2000-02-14 | $20.16 | $57.33 | 1,567,600 | — | — |
| 2000-02-11 | $20.22 | $57.51 | 1,465,000 | — | — |
| 2000-02-10 | $20.41 | $58.04 | 1,794,200 | — | — |
| 2000-02-09 | $20.34 | $57.86 | 2,141,000 | — | — |
| 2000-02-08 | $20.41 | $58.04 | 2,985,000 | — | — |
| 2000-02-07 | $20.44 | $58.13 | 2,388,200 | — | — |
| 2000-02-04 | $20.59 | $58.57 | 3,685,800 | — | — |
| 2000-02-03 | $20.97 | $59.64 | 6,594,800 | — | — |
| 2000-02-02 | $20.69 | $58.84 | 1,335,600 | — | — |
| 2000-02-01 | $20.53 | $58.39 | 2,273,200 | — | — |
| 2000-01-31 | $20.88 | $59.37 | 3,462,000 | — | — |
| 2000-01-28 | $20.31 | $57.77 | 5,532,800 | — | — |
| 2000-01-27 | $21.28 | $60.53 | 903,000 | — | — |
| 2000-01-26 | $21.34 | $60.70 | 1,105,600 | — | — |
| 2000-01-25 | $21.00 | $59.73 | 1,290,000 | — | — |
| 2000-01-24 | $21.22 | $60.35 | 790,000 | — | — |
| 2000-01-21 | $21.16 | $60.17 | 4,584,200 | — | — |
| 2000-01-20 | $21.22 | $60.35 | 3,099,800 | — | — |
| 2000-01-19 | $21.13 | $60.08 | 3,779,800 | — | — |
| 2000-01-18 | $20.78 | $59.10 | 2,310,800 | — | — |
| 2000-01-14 | $20.81 | $59.19 | 3,940,800 | — | — |
| 2000-01-13 | $20.78 | $59.10 | 4,820,000 | — | — |
| 2000-01-12 | $20.50 | $58.30 | 3,530,000 | — | — |
| 2000-01-11 | $20.34 | $57.86 | 2,376,600 | — | — |
| 2000-01-10 | $20.28 | $57.68 | 2,612,400 | — | — |
| 2000-01-07 | $20.28 | $57.68 | 3,335,200 | — | — |
| 2000-01-06 | $20.28 | $57.68 | 4,833,600 | — | — |
| 2000-01-05 | $20.06 | $57.06 | 6,406,600 | — | — |
| 2000-01-04 | $19.53 | $55.55 | 3,330,800 | — | — |
| 2000-01-03 | $19.06 | $54.22 | 2,073,400 | — | — |