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
- 1972-06-01 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 | $22.91 | $58.28 | 1,033,400 | — | — |
| 2000-12-28 | $23.31 | $59.31 | 1,198,400 | — | — |
| 2000-12-27 | $23.28 | $59.23 | 1,267,800 | — | — |
| 2000-12-26 | $23.06 | $58.39 | 1,972,200 | — | — |
| 2000-12-22 | $22.56 | $57.13 | 1,687,800 | — | — |
| 2000-12-21 | $21.63 | $54.75 | 1,978,600 | — | — |
| 2000-12-20 | $21.41 | $54.20 | 1,789,400 | — | — |
| 2000-12-19 | $21.50 | $54.44 | 2,587,000 | — | — |
| 2000-12-18 | $21.44 | $54.28 | 2,206,800 | — | — |
| 2000-12-15 | $20.56 | $52.06 | 2,477,400 | — | — |
| 2000-12-14 | $20.38 | $51.59 | 1,656,600 | — | — |
| 2000-12-13 | $20.56 | $52.06 | 2,332,600 | — | — |
| 2000-12-12 | $21.25 | $53.80 | 2,256,400 | — | — |
| 2000-12-11 | $20.84 | $52.78 | 1,391,800 | — | — |
| 2000-12-08 | $20.78 | $52.62 | 1,262,200 | — | — |
| 2000-12-07 | $20.97 | $53.09 | 1,601,200 | — | — |
| 2000-12-06 | $21.44 | $54.28 | 1,979,400 | — | — |
| 2000-12-05 | $21.47 | $54.36 | 3,579,400 | — | — |
| 2000-12-04 | $22.22 | $56.26 | 3,514,000 | — | — |
| 2000-12-01 | $20.97 | $53.09 | 2,142,200 | — | — |
| 2000-11-30 | $20.34 | $51.51 | 3,516,200 | — | — |
| 2000-11-29 | $19.44 | $49.22 | 2,846,000 | — | — |
| 2000-11-28 | $19.19 | $48.58 | 1,781,000 | — | — |
| 2000-11-27 | $19.59 | $49.61 | 1,895,200 | — | — |
| 2000-11-24 | $19.81 | $50.16 | 700,600 | — | — |
| 2000-11-22 | $19.66 | $49.77 | 2,375,800 | — | — |
| 2000-11-21 | $19.50 | $49.37 | 3,562,800 | — | — |
| 2000-11-20 | $17.97 | $45.50 | 1,000,600 | — | — |
| 2000-11-17 | $18.00 | $45.58 | 1,503,200 | — | — |
| 2000-11-16 | $17.84 | $45.18 | 1,611,400 | — | — |
| 2000-11-15 | $18.34 | $46.45 | 1,674,200 | — | — |
| 2000-11-14 | $18.34 | $46.45 | 1,695,200 | — | — |
| 2000-11-13 | $18.22 | $46.13 | 998,400 | — | — |
| 2000-11-10 | $18.19 | $46.05 | 698,600 | — | — |
| 2000-11-09 | $18.59 | $47.08 | 769,600 | — | — |
| 2000-11-08 | $18.66 | $47.24 | 1,337,000 | — | — |
| 2000-11-07 | $18.47 | $46.76 | 3,210,600 | — | — |
| 2000-11-06 | $18.91 | $47.87 | 1,890,200 | — | — |
| 2000-11-03 | $18.66 | $47.24 | 1,023,600 | — | — |
| 2000-11-02 | $18.63 | $47.16 | 1,283,800 | — | — |
| 2000-11-01 | $18.50 | $46.84 | 1,599,600 | — | — |
| 2000-10-31 | $18.41 | $46.60 | 2,040,200 | — | — |
| 2000-10-30 | $18.31 | $46.37 | 2,902,800 | — | — |
| 2000-10-27 | $17.25 | $43.68 | 1,359,200 | — | — |
| 2000-10-26 | $16.81 | $42.57 | 1,618,000 | — | — |
| 2000-10-25 | $16.72 | $42.33 | 1,782,400 | — | — |
| 2000-10-24 | $17.13 | $43.36 | 1,992,600 | — | — |
| 2000-10-23 | $16.53 | $41.86 | 985,000 | — | — |
| 2000-10-20 | $16.22 | $41.07 | 1,751,200 | — | — |
| 2000-10-19 | $16.31 | $41.30 | 901,000 | — | — |
| 2000-10-18 | $16.16 | $40.91 | 888,800 | — | — |
| 2000-10-17 | $16.03 | $40.59 | 1,350,000 | — | — |
| 2000-10-16 | $16.59 | $42.01 | 1,308,600 | — | — |
| 2000-10-13 | $16.22 | $41.07 | 1,312,200 | — | — |
| 2000-10-12 | $16.41 | $41.54 | 1,459,600 | — | — |
| 2000-10-11 | $17.00 | $43.04 | 1,548,400 | — | — |
| 2000-10-10 | $17.03 | $43.12 | 2,285,000 | — | — |
| 2000-10-09 | $17.69 | $44.78 | 1,887,800 | — | — |
| 2000-10-06 | $17.38 | $43.99 | 1,590,600 | — | — |
| 2000-10-05 | $17.25 | $43.68 | 2,138,200 | — | — |
| 2000-10-04 | $17.50 | $44.31 | 1,664,200 | — | — |
| 2000-10-03 | $17.13 | $43.36 | 1,978,800 | — | — |
| 2000-10-02 | $16.16 | $40.91 | 2,666,800 | — | — |
| 2000-09-29 | $16.63 | $42.09 | 1,602,400 | — | — |
| 2000-09-28 | $16.81 | $42.57 | 2,158,000 | — | — |
| 2000-09-27 | $15.81 | $40.04 | 1,992,200 | — | — |
| 2000-09-26 | $15.94 | $40.07 | 1,788,400 | — | — |
| 2000-09-25 | $16.00 | $40.23 | 1,753,000 | — | — |
| 2000-09-22 | $15.72 | $39.52 | 2,046,800 | — | — |
| 2000-09-21 | $15.53 | $39.05 | 2,193,600 | — | — |
| 2000-09-20 | $15.72 | $39.52 | 2,019,000 | — | — |
| 2000-09-19 | $16.13 | $40.55 | 1,526,200 | — | — |
| 2000-09-18 | $16.38 | $41.17 | 1,845,600 | — | — |
| 2000-09-15 | $16.53 | $41.57 | 1,836,200 | — | — |
| 2000-09-14 | $17.09 | $42.98 | 1,392,800 | — | — |
| 2000-09-13 | $17.19 | $43.22 | 1,736,400 | — | — |
| 2000-09-12 | $16.63 | $41.80 | 1,739,400 | — | — |
| 2000-09-11 | $17.06 | $42.90 | 2,455,800 | — | — |
| 2000-09-08 | $16.50 | $41.49 | 1,848,600 | — | — |
| 2000-09-07 | $16.94 | $42.59 | 1,906,800 | — | — |
| 2000-09-06 | $17.00 | $42.75 | 1,970,000 | — | — |
| 2000-09-05 | $17.03 | $42.82 | 2,342,600 | — | — |
| 2000-09-01 | $16.75 | $42.12 | 1,791,800 | — | — |
| 2000-08-31 | $16.47 | $41.41 | 3,139,400 | — | — |
| 2000-08-30 | $16.19 | $40.70 | 3,362,600 | — | — |
| 2000-08-29 | $17.22 | $43.30 | 2,444,000 | — | — |
| 2000-08-28 | $17.00 | $42.75 | 2,639,600 | — | — |
| 2000-08-25 | $16.94 | $42.59 | 1,652,200 | — | — |
| 2000-08-24 | $16.53 | $41.57 | 2,024,200 | — | — |
| 2000-08-23 | $16.31 | $41.02 | 2,251,600 | — | — |
| 2000-08-22 | $16.75 | $42.12 | 978,200 | — | — |
| 2000-08-21 | $16.56 | $41.65 | 1,846,200 | — | — |
| 2000-08-18 | $16.47 | $41.41 | 1,701,800 | — | — |
| 2000-08-17 | $16.50 | $41.49 | 2,444,000 | — | — |
| 2000-08-16 | $16.94 | $42.59 | 7,704,600 | — | — |
| 2000-08-15 | $16.63 | $41.80 | 13,326,200 | — | — |
| 2000-08-14 | $18.50 | $46.52 | 2,263,600 | — | — |
| 2000-08-11 | $18.50 | $46.52 | 1,829,200 | — | — |
| 2000-08-10 | $18.16 | $45.65 | 1,221,000 | — | — |
| 2000-08-09 | $18.28 | $45.97 | 2,479,800 | — | — |
| 2000-08-08 | $18.69 | $46.99 | 2,965,200 | — | — |
| 2000-08-07 | $18.75 | $47.15 | 3,989,400 | — | — |
| 2000-08-04 | $18.03 | $45.34 | 2,657,000 | — | — |
| 2000-08-03 | $18.56 | $46.68 | 1,530,200 | — | — |
| 2000-08-02 | $18.84 | $47.38 | 2,050,200 | — | — |
| 2000-08-01 | $19.28 | $48.48 | 1,422,000 | — | — |
| 2000-07-31 | $19.28 | $48.48 | 1,092,400 | — | — |
| 2000-07-28 | $18.94 | $47.62 | 792,600 | — | — |
| 2000-07-27 | $19.22 | $48.33 | 1,085,800 | — | — |
| 2000-07-26 | $18.78 | $47.23 | 1,136,400 | — | — |
| 2000-07-25 | $19.38 | $48.72 | 704,200 | — | — |
| 2000-07-24 | $19.63 | $49.35 | 897,000 | — | — |
| 2000-07-21 | $19.94 | $50.13 | 1,354,400 | — | — |
| 2000-07-20 | $19.81 | $49.82 | 1,202,200 | — | — |
| 2000-07-19 | $19.47 | $48.95 | 3,121,200 | — | — |
| 2000-07-18 | $20.19 | $50.76 | 2,284,200 | — | — |
| 2000-07-17 | $20.47 | $51.47 | 1,585,600 | — | — |
| 2000-07-14 | $19.81 | $49.82 | 1,251,000 | — | — |
| 2000-07-13 | $19.94 | $50.13 | 2,002,000 | — | — |
| 2000-07-12 | $19.31 | $48.56 | 1,204,200 | — | — |
| 2000-07-11 | $19.28 | $48.48 | 2,183,800 | — | — |
| 2000-07-10 | $19.31 | $48.56 | 1,567,000 | — | — |
| 2000-07-07 | $19.53 | $49.11 | 1,562,400 | — | — |
| 2000-07-06 | $19.34 | $48.64 | 1,626,400 | — | — |
| 2000-07-05 | $19.56 | $49.19 | 2,000,800 | — | — |
| 2000-07-03 | $19.25 | $48.40 | 2,019,400 | — | — |
| 2000-06-30 | $18.50 | $46.52 | 3,062,200 | — | — |
| 2000-06-29 | $18.44 | $46.36 | 3,565,200 | — | — |
| 2000-06-28 | $19.39 | $48.76 | 3,605,800 | — | — |
| 2000-06-27 | $19.56 | $48.91 | 3,539,800 | — | — |
| 2000-06-26 | $18.75 | $46.88 | 1,769,000 | — | — |
| 2000-06-23 | $18.84 | $47.12 | 2,080,000 | — | — |
| 2000-06-22 | $18.53 | $46.33 | 3,183,600 | — | — |
| 2000-06-21 | $19.63 | $49.07 | 2,722,400 | — | — |
| 2000-06-20 | $19.59 | $48.99 | 2,763,400 | — | — |
| 2000-06-19 | $20.09 | $50.24 | 2,886,600 | — | — |
| 2000-06-16 | $20.69 | $51.73 | 2,383,600 | — | — |
| 2000-06-15 | $21.06 | $52.66 | 2,509,000 | — | — |
| 2000-06-14 | $21.47 | $53.68 | 3,178,600 | — | — |
| 2000-06-13 | $20.16 | $50.40 | 1,985,800 | — | — |
| 2000-06-12 | $20.86 | $52.16 | 1,122,800 | — | — |
| 2000-06-09 | $20.75 | $51.88 | 915,800 | — | — |
| 2000-06-08 | $21.13 | $52.82 | 1,662,600 | — | — |
| 2000-06-07 | $21.53 | $53.84 | 1,596,200 | — | — |
| 2000-06-06 | $21.91 | $54.77 | 2,855,400 | — | — |
| 2000-06-05 | $20.97 | $52.43 | 1,296,800 | — | — |
| 2000-06-02 | $21.00 | $52.51 | 2,313,800 | — | — |
| 2000-06-01 | $21.44 | $53.60 | 2,928,800 | — | — |
| 2000-05-31 | $20.78 | $51.96 | 4,146,800 | — | — |
| 2000-05-30 | $22.63 | $56.57 | 2,494,200 | — | — |
| 2000-05-26 | $22.34 | $55.87 | 4,164,400 | — | — |
| 2000-05-25 | $23.97 | $59.93 | 2,782,400 | — | — |
| 2000-05-24 | $23.56 | $58.91 | 2,965,600 | — | — |
| 2000-05-23 | $23.66 | $59.15 | 5,675,600 | — | — |
| 2000-05-22 | $24.78 | $61.96 | 5,611,000 | — | — |
| 2000-05-19 | $23.41 | $58.52 | 2,424,200 | — | — |
| 2000-05-18 | $23.16 | $57.90 | 4,023,800 | — | — |
| 2000-05-17 | $23.28 | $58.21 | 4,932,800 | — | — |
| 2000-05-16 | $23.28 | $58.21 | 7,587,000 | — | — |
| 2000-05-15 | $22.47 | $56.18 | 2,729,800 | — | — |
| 2000-05-12 | $22.03 | $55.09 | 4,789,800 | — | — |
| 2000-05-11 | $20.75 | $51.88 | 5,960,200 | — | — |
| 2000-05-10 | $20.88 | $52.19 | 1,814,000 | — | — |
| 2000-05-09 | $20.03 | $50.09 | 1,664,000 | — | — |
| 2000-05-08 | $20.13 | $50.32 | 1,469,800 | — | — |
| 2000-05-05 | $19.69 | $49.23 | 1,786,400 | — | — |
| 2000-05-04 | $19.97 | $49.93 | 2,078,400 | — | — |
| 2000-05-03 | $20.28 | $50.71 | 1,219,600 | — | — |
| 2000-05-02 | $20.34 | $50.87 | 1,803,600 | — | — |
| 2000-05-01 | $20.22 | $50.55 | 1,827,400 | — | — |
| 2000-04-28 | $20.19 | $50.48 | 1,451,600 | — | — |
| 2000-04-27 | $20.44 | $51.10 | 1,745,800 | — | — |
| 2000-04-26 | $20.06 | $50.16 | 908,200 | — | — |
| 2000-04-25 | $20.47 | $51.18 | 1,887,000 | — | — |
| 2000-04-24 | $19.41 | $48.52 | 1,533,800 | — | — |
| 2000-04-20 | $19.44 | $48.60 | 1,155,000 | — | — |
| 2000-04-19 | $19.28 | $48.21 | 1,148,200 | — | — |
| 2000-04-18 | $19.94 | $49.85 | 1,618,800 | — | — |
| 2000-04-17 | $19.63 | $49.07 | 1,692,800 | — | — |
| 2000-04-14 | $20.13 | $50.32 | 2,050,600 | — | — |
| 2000-04-13 | $20.75 | $51.88 | 3,147,800 | — | — |
| 2000-04-12 | $21.22 | $53.05 | 2,337,400 | — | — |
| 2000-04-11 | $20.16 | $50.40 | 1,764,200 | — | — |
| 2000-04-10 | $19.63 | $49.07 | 1,557,400 | — | — |
| 2000-04-07 | $19.50 | $48.76 | 1,130,600 | — | — |
| 2000-04-06 | $20.00 | $50.01 | 2,217,000 | — | — |
| 2000-04-05 | $20.16 | $50.40 | 4,099,400 | — | — |
| 2000-04-04 | $20.09 | $50.24 | 4,191,800 | — | — |
| 2000-04-03 | $19.44 | $48.60 | 3,520,000 | — | — |
| 2000-03-31 | $19.00 | $47.51 | 2,154,400 | — | — |
| 2000-03-30 | $19.53 | $48.84 | 2,151,400 | — | — |
| 2000-03-29 | $18.63 | $46.57 | 1,565,600 | — | — |
| 2000-03-28 | $18.44 | $45.83 | 1,722,400 | — | — |
| 2000-03-27 | $18.81 | $46.76 | 1,169,400 | — | — |
| 2000-03-24 | $19.19 | $47.69 | 1,828,200 | — | — |
| 2000-03-23 | $19.41 | $48.23 | 1,578,800 | — | — |
| 2000-03-22 | $19.09 | $47.46 | 1,387,400 | — | — |
| 2000-03-21 | $19.28 | $47.92 | 1,823,200 | — | — |
| 2000-03-20 | $19.16 | $47.61 | 1,378,800 | — | — |
| 2000-03-17 | $19.09 | $47.46 | 2,753,600 | — | — |
| 2000-03-16 | $19.75 | $49.09 | 3,794,800 | — | — |
| 2000-03-15 | $18.75 | $46.60 | 4,763,400 | — | — |
| 2000-03-14 | $17.28 | $42.95 | 2,147,400 | — | — |
| 2000-03-13 | $17.66 | $43.88 | 1,525,800 | — | — |
| 2000-03-10 | $17.75 | $44.12 | 1,321,000 | — | — |
| 2000-03-09 | $17.84 | $44.35 | 3,835,400 | — | — |
| 2000-03-08 | $17.63 | $43.81 | 5,782,200 | — | — |
| 2000-03-07 | $15.19 | $37.75 | 6,393,000 | — | — |
| 2000-03-06 | $17.09 | $42.49 | 2,483,400 | — | — |
| 2000-03-03 | $17.44 | $43.34 | 4,530,800 | — | — |
| 2000-03-02 | $17.28 | $42.95 | 3,581,200 | — | — |
| 2000-03-01 | $18.50 | $45.98 | 3,712,600 | — | — |
| 2000-02-29 | $17.88 | $44.43 | 4,101,400 | — | — |
| 2000-02-28 | $18.47 | $45.90 | 1,822,600 | — | — |
| 2000-02-25 | $18.47 | $45.90 | 2,246,400 | — | — |
| 2000-02-24 | $18.50 | $45.98 | 1,469,200 | — | — |
| 2000-02-23 | $19.25 | $47.84 | 1,308,400 | — | — |
| 2000-02-22 | $20.00 | $49.71 | 1,886,400 | — | — |
| 2000-02-18 | $19.25 | $47.84 | 1,174,200 | — | — |
| 2000-02-17 | $19.91 | $49.48 | 2,028,000 | — | — |
| 2000-02-16 | $19.66 | $48.85 | 2,736,800 | — | — |
| 2000-02-15 | $20.22 | $50.25 | 2,621,600 | — | — |
| 2000-02-14 | $19.50 | $48.47 | 3,117,800 | — | — |
| 2000-02-11 | $18.09 | $44.97 | 3,009,000 | — | — |
| 2000-02-10 | $18.75 | $46.60 | 2,402,000 | — | — |
| 2000-02-09 | $20.00 | $49.71 | 4,098,600 | — | — |
| 2000-02-08 | $20.03 | $49.79 | 10,296,000 | — | — |
| 2000-02-07 | $20.66 | $51.34 | 2,017,200 | — | — |
| 2000-02-04 | $20.44 | $50.80 | 2,953,600 | — | — |
| 2000-02-03 | $20.63 | $51.26 | 4,060,000 | — | — |
| 2000-02-02 | $21.31 | $52.97 | 3,168,600 | — | — |
| 2000-02-01 | $21.38 | $53.13 | 3,139,800 | — | — |
| 2000-01-31 | $21.84 | $54.29 | 1,826,400 | — | — |
| 2000-01-28 | $22.38 | $55.61 | 2,606,000 | — | — |
| 2000-01-27 | $22.91 | $56.93 | 1,466,800 | — | — |
| 2000-01-26 | $22.81 | $56.70 | 2,465,200 | — | — |
| 2000-01-25 | $22.25 | $55.30 | 3,080,400 | — | — |
| 2000-01-24 | $22.44 | $55.77 | 1,653,400 | — | — |
| 2000-01-21 | $22.09 | $54.91 | 2,659,600 | — | — |
| 2000-01-20 | $22.78 | $56.62 | 2,164,600 | — | — |
| 2000-01-19 | $23.19 | $57.63 | 2,004,000 | — | — |
| 2000-01-18 | $23.56 | $58.56 | 3,040,400 | — | — |
| 2000-01-14 | $24.06 | $59.81 | 2,989,400 | — | — |
| 2000-01-13 | $23.13 | $57.48 | 2,002,800 | — | — |
| 2000-01-12 | $23.03 | $57.24 | 3,013,800 | — | — |
| 2000-01-11 | $23.47 | $58.33 | 3,176,400 | — | — |
| 2000-01-10 | $23.47 | $58.33 | 3,156,600 | — | — |
| 2000-01-07 | $23.00 | $57.17 | 4,113,000 | — | — |
| 2000-01-06 | $23.03 | $57.24 | 6,081,400 | — | — |
| 2000-01-05 | $21.91 | $54.45 | 6,213,800 | — | — |
| 2000-01-04 | $21.41 | $53.20 | 3,370,600 | — | — |
| 2000-01-03 | $21.44 | $53.28 | 2,691,200 | — | — |