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 | $28.55 | $33.87 | 4,627,876 | — | — |
| 2000-12-28 | $28.36 | $33.66 | 4,713,735 | — | — |
| 2000-12-27 | $27.93 | $33.14 | 8,588,343 | — | — |
| 2000-12-26 | $26.57 | $31.53 | 4,882,818 | — | — |
| 2000-12-22 | $26.08 | $30.95 | 7,755,398 | — | — |
| 2000-12-21 | $27.31 | $32.41 | 6,423,720 | — | — |
| 2000-12-20 | $26.70 | $31.68 | 9,131,779 | — | — |
| 2000-12-19 | $28.73 | $34.09 | 5,936,239 | — | — |
| 2000-12-18 | $28.92 | $34.31 | 5,140,598 | — | — |
| 2000-12-15 | $28.98 | $34.39 | 9,256,665 | — | — |
| 2000-12-14 | $28.61 | $33.95 | 7,113,026 | — | — |
| 2000-12-13 | $29.35 | $34.83 | 5,113,837 | — | — |
| 2000-12-12 | $29.90 | $35.48 | 5,851,698 | — | — |
| 2000-12-11 | $29.96 | $35.56 | 3,238,317 | — | — |
| 2000-12-08 | $30.52 | $36.22 | 2,896,300 | — | — |
| 2000-12-07 | $30.21 | $35.85 | 4,134,110 | — | — |
| 2000-12-06 | $31.01 | $36.80 | 5,313,431 | — | — |
| 2000-12-05 | $30.27 | $35.68 | 5,057,577 | — | — |
| 2000-12-04 | $29.04 | $34.22 | 4,151,951 | — | — |
| 2000-12-01 | $29.59 | $34.88 | 5,580,030 | — | — |
| 2000-11-30 | $28.55 | $33.64 | 5,963,507 | — | — |
| 2000-11-29 | $28.42 | $33.50 | 5,100,456 | — | — |
| 2000-11-28 | $29.47 | $34.73 | 4,968,069 | — | — |
| 2000-11-27 | $29.53 | $34.81 | 4,937,557 | — | — |
| 2000-11-24 | $29.35 | $34.59 | 3,157,121 | — | — |
| 2000-11-22 | $28.67 | $33.79 | 4,973,847 | — | — |
| 2000-11-21 | $28.98 | $34.15 | 5,934,921 | — | — |
| 2000-11-20 | $29.47 | $34.73 | 4,915,661 | — | — |
| 2000-11-17 | $29.78 | $35.10 | 6,240,345 | — | — |
| 2000-11-16 | $30.46 | $35.90 | 4,125,900 | — | — |
| 2000-11-15 | $31.38 | $36.99 | 6,091,130 | — | — |
| 2000-11-14 | $30.52 | $35.97 | 7,006,994 | — | — |
| 2000-11-13 | $30.03 | $35.39 | 11,857,577 | — | — |
| 2000-11-10 | $31.26 | $36.84 | 13,461,632 | — | — |
| 2000-11-09 | $30.70 | $36.19 | 25,795,236 | — | — |
| 2000-11-08 | $36.38 | $42.87 | 3,870,046 | — | — |
| 2000-11-07 | $36.62 | $43.16 | 2,616,929 | — | — |
| 2000-11-06 | $36.81 | $43.38 | 2,929,448 | — | — |
| 2000-11-03 | $37.55 | $44.25 | 4,422,504 | — | — |
| 2000-11-02 | $36.81 | $43.38 | 4,406,386 | — | — |
| 2000-11-01 | $36.13 | $42.58 | 5,135,935 | — | — |
| 2000-10-31 | $35.33 | $41.64 | 5,288,799 | — | — |
| 2000-10-30 | $34.40 | $40.55 | 4,315,560 | — | — |
| 2000-10-27 | $33.85 | $39.89 | 4,566,650 | — | — |
| 2000-10-26 | $34.65 | $40.84 | 5,493,462 | — | — |
| 2000-10-25 | $34.34 | $40.47 | 3,745,261 | — | — |
| 2000-10-24 | $35.70 | $42.07 | 4,140,091 | — | — |
| 2000-10-23 | $35.70 | $42.07 | 3,605,778 | — | — |
| 2000-10-20 | $35.88 | $42.29 | 6,058,794 | — | — |
| 2000-10-19 | $34.47 | $40.62 | 5,555,601 | — | — |
| 2000-10-18 | $35.02 | $41.27 | 9,473,492 | — | — |
| 2000-10-17 | $34.96 | $41.20 | 8,387,937 | — | — |
| 2000-10-16 | $37.73 | $44.47 | 5,116,168 | — | — |
| 2000-10-13 | $39.21 | $46.21 | 5,812,570 | — | — |
| 2000-10-12 | $38.47 | $45.34 | 5,238,925 | — | — |
| 2000-10-11 | $39.77 | $46.87 | 5,266,396 | — | — |
| 2000-10-10 | $40.82 | $48.10 | 4,949,518 | — | — |
| 2000-10-09 | $40.38 | $47.59 | 3,032,742 | — | — |
| 2000-10-06 | $40.14 | $47.30 | 4,213,178 | — | — |
| 2000-10-05 | $40.69 | $47.96 | 5,604,257 | — | — |
| 2000-10-04 | $39.34 | $46.36 | 4,143,639 | — | — |
| 2000-10-03 | $38.78 | $45.70 | 4,723,568 | — | — |
| 2000-10-02 | $38.97 | $45.92 | 3,629,904 | — | — |
| 2000-09-29 | $37.73 | $44.47 | 4,846,021 | — | — |
| 2000-09-28 | $38.29 | $45.12 | 4,137,557 | — | — |
| 2000-09-27 | $37.06 | $43.67 | 2,633,958 | — | — |
| 2000-09-26 | $37.18 | $43.82 | 3,172,428 | — | — |
| 2000-09-25 | $37.06 | $43.67 | 2,627,471 | — | — |
| 2000-09-22 | $36.93 | $43.53 | 3,798,885 | — | — |
| 2000-09-21 | $36.62 | $43.16 | 3,111,505 | — | — |
| 2000-09-20 | $36.69 | $43.23 | 4,411,049 | — | — |
| 2000-09-19 | $37.80 | $44.54 | 3,023,619 | — | — |
| 2000-09-18 | $37.92 | $44.69 | 2,673,594 | — | — |
| 2000-09-15 | $38.66 | $45.56 | 5,008,008 | — | — |
| 2000-09-14 | $38.84 | $45.78 | 3,105,220 | — | — |
| 2000-09-13 | $39.46 | $46.50 | 3,564,521 | — | — |
| 2000-09-12 | $38.10 | $44.91 | 3,294,982 | — | — |
| 2000-09-11 | $39.40 | $46.43 | 2,501,064 | — | — |
| 2000-09-08 | $39.71 | $46.79 | 3,328,434 | — | — |
| 2000-09-07 | $40.94 | $48.25 | 4,183,781 | — | — |
| 2000-09-06 | $39.46 | $46.50 | 4,412,468 | — | — |
| 2000-09-05 | $38.10 | $44.91 | 3,262,240 | — | — |
| 2000-09-01 | $38.47 | $45.34 | 1,997,263 | — | — |
| 2000-08-31 | $38.43 | $45.29 | 4,498,327 | — | — |
| 2000-08-30 | $37.86 | $44.61 | 3,230,613 | — | — |
| 2000-08-29 | $37.92 | $44.69 | 3,609,427 | — | — |
| 2000-08-28 | $37.55 | $44.25 | 3,043,284 | — | — |
| 2000-08-25 | $37.61 | $44.32 | 2,227,572 | — | — |
| 2000-08-24 | $37.36 | $44.03 | 5,504,410 | — | — |
| 2000-08-23 | $36.93 | $43.53 | 3,304,714 | — | — |
| 2000-08-22 | $37.43 | $44.11 | 3,705,220 | — | — |
| 2000-08-21 | $37.92 | $44.69 | 3,069,032 | — | — |
| 2000-08-18 | $38.60 | $45.49 | 4,544,957 | — | — |
| 2000-08-17 | $39.64 | $46.72 | 2,357,223 | — | — |
| 2000-08-16 | $39.34 | $46.36 | 2,645,920 | — | — |
| 2000-08-15 | $39.95 | $47.09 | 2,917,182 | — | — |
| 2000-08-14 | $40.38 | $47.59 | 2,838,216 | — | — |
| 2000-08-11 | $40.08 | $47.23 | 4,936,645 | — | — |
| 2000-08-10 | $39.95 | $47.09 | 3,669,437 | — | — |
| 2000-08-09 | $40.14 | $47.30 | 3,653,827 | — | — |
| 2000-08-08 | $40.82 | $48.10 | 5,025,139 | — | — |
| 2000-08-07 | $40.51 | $47.74 | 6,137,658 | — | — |
| 2000-08-04 | $41.86 | $49.34 | 14,958,844 | — | — |
| 2000-08-03 | $41.93 | $49.41 | 4,451,698 | — | — |
| 2000-08-02 | $39.58 | $46.65 | 4,612,063 | — | — |
| 2000-08-01 | $38.97 | $45.92 | 8,352,357 | — | — |
| 2000-07-31 | $38.04 | $44.83 | 4,192,296 | — | — |
| 2000-07-28 | $37.36 | $44.03 | 2,513,229 | — | — |
| 2000-07-27 | $37.49 | $44.18 | 2,734,009 | — | — |
| 2000-07-26 | $37.55 | $44.25 | 4,708,971 | — | — |
| 2000-07-25 | $36.99 | $43.60 | 3,741,409 | — | — |
| 2000-07-24 | $36.13 | $42.58 | 2,980,639 | — | — |
| 2000-07-21 | $36.93 | $43.53 | 3,783,376 | — | — |
| 2000-07-20 | $38.10 | $44.91 | 5,472,884 | — | — |
| 2000-07-19 | $36.50 | $43.02 | 5,997,669 | — | — |
| 2000-07-18 | $35.27 | $41.56 | 4,697,415 | — | — |
| 2000-07-17 | $36.07 | $42.51 | 4,453,928 | — | — |
| 2000-07-14 | $36.93 | $43.53 | 4,110,492 | — | — |
| 2000-07-13 | $36.62 | $43.16 | 5,091,232 | — | — |
| 2000-07-12 | $35.58 | $41.93 | 4,153,269 | — | — |
| 2000-07-11 | $35.51 | $41.85 | 3,834,972 | — | — |
| 2000-07-10 | $37.30 | $43.96 | 4,125,190 | — | — |
| 2000-07-07 | $37.49 | $44.18 | 9,323,974 | — | — |
| 2000-07-06 | $36.99 | $43.60 | 3,873,087 | — | — |
| 2000-07-05 | $37.55 | $44.25 | 4,211,353 | — | — |
| 2000-07-03 | $38.04 | $44.83 | 2,323,568 | — | — |
| 2000-06-30 | $38.29 | $45.12 | 6,610,542 | — | — |
| 2000-06-29 | $38.97 | $45.92 | 4,801,723 | — | — |
| 2000-06-28 | $38.63 | $45.52 | 3,165,332 | — | — |
| 2000-06-27 | $39.46 | $46.50 | 3,376,787 | — | — |
| 2000-06-26 | $39.95 | $47.09 | 3,821,997 | — | — |
| 2000-06-23 | $39.09 | $46.07 | 5,519,108 | — | — |
| 2000-06-22 | $40.94 | $48.25 | 2,864,369 | — | — |
| 2000-06-21 | $41.19 | $48.54 | 2,932,286 | — | — |
| 2000-06-20 | $41.19 | $48.54 | 3,295,895 | — | — |
| 2000-06-19 | $41.37 | $48.76 | 2,712,012 | — | — |
| 2000-06-16 | $40.63 | $47.88 | 4,973,543 | — | — |
| 2000-06-15 | $41.43 | $48.83 | 4,222,200 | — | — |
| 2000-06-14 | $40.20 | $47.38 | 2,941,105 | — | — |
| 2000-06-13 | $39.64 | $46.72 | 5,000,405 | — | — |
| 2000-06-12 | $40.17 | $47.34 | 3,474,506 | — | — |
| 2000-06-09 | $41.00 | $48.32 | 4,017,537 | — | — |
| 2000-06-08 | $39.89 | $47.01 | 3,073,391 | — | — |
| 2000-06-07 | $39.64 | $46.72 | 3,373,644 | — | — |
| 2000-06-06 | $40.32 | $47.52 | 3,841,967 | — | — |
| 2000-06-05 | $40.08 | $47.23 | 4,218,956 | — | — |
| 2000-06-02 | $39.89 | $47.01 | 5,836,898 | — | — |
| 2000-06-01 | $41.19 | $48.54 | 3,898,530 | — | — |
| 2000-05-31 | $41.62 | $49.05 | 5,180,943 | — | — |
| 2000-05-30 | $41.31 | $48.68 | 7,346,782 | — | — |
| 2000-05-26 | $39.34 | $46.36 | 3,368,170 | — | — |
| 2000-05-25 | $39.28 | $46.29 | 3,919,007 | — | — |
| 2000-05-24 | $38.78 | $45.70 | 4,405,879 | — | — |
| 2000-05-23 | $39.52 | $46.58 | 4,224,430 | — | — |
| 2000-05-22 | $40.32 | $47.52 | 4,200,507 | — | — |
| 2000-05-19 | $40.51 | $47.74 | 4,461,328 | — | — |
| 2000-05-18 | $40.63 | $47.88 | 4,393,614 | — | — |
| 2000-05-17 | $41.68 | $49.12 | 4,089,812 | — | — |
| 2000-05-16 | $41.62 | $49.05 | 5,938,773 | — | — |
| 2000-05-15 | $40.26 | $47.45 | 3,892,043 | — | — |
| 2000-05-12 | $40.26 | $47.45 | 3,104,612 | — | — |
| 2000-05-11 | $40.57 | $47.81 | 3,334,516 | — | — |
| 2000-05-10 | $40.51 | $47.74 | 6,369,894 | — | — |
| 2000-05-09 | $40.20 | $47.38 | 3,407,096 | — | — |
| 2000-05-08 | $40.01 | $47.16 | 3,582,261 | — | — |
| 2000-05-05 | $39.03 | $46.00 | 3,471,363 | — | — |
| 2000-05-04 | $39.15 | $46.14 | 7,127,420 | — | — |
| 2000-05-03 | $40.69 | $47.96 | 6,513,735 | — | — |
| 2000-05-02 | $42.42 | $49.99 | 9,296,604 | — | — |
| 2000-05-01 | $41.43 | $48.83 | 8,919,209 | — | — |
| 2000-04-28 | $43.04 | $50.72 | 11,731,272 | — | — |
| 2000-04-27 | $41.06 | $48.39 | 4,674,810 | — | — |
| 2000-04-26 | $41.80 | $49.27 | 6,002,636 | — | — |
| 2000-04-25 | $39.95 | $47.09 | 3,749,417 | — | — |
| 2000-04-24 | $39.71 | $46.79 | 3,844,197 | — | — |
| 2000-04-20 | $41.68 | $49.12 | 5,438,824 | — | — |
| 2000-04-19 | $40.38 | $47.59 | 8,579,219 | — | — |
| 2000-04-18 | $38.97 | $45.92 | 4,275,520 | — | — |
| 2000-04-17 | $38.23 | $45.05 | 6,537,253 | — | — |
| 2000-04-14 | $38.35 | $45.20 | 8,248,251 | — | — |
| 2000-04-13 | $38.72 | $45.63 | 5,078,459 | — | — |
| 2000-04-12 | $39.52 | $46.58 | 8,414,293 | — | — |
| 2000-04-11 | $41.93 | $49.41 | 6,923,365 | — | — |
| 2000-04-10 | $40.75 | $48.03 | 3,665,585 | — | — |
| 2000-04-07 | $40.45 | $47.67 | 3,298,023 | — | — |
| 2000-04-06 | $39.89 | $47.01 | 3,615,509 | — | — |
| 2000-04-05 | $39.46 | $46.50 | 5,140,193 | — | — |
| 2000-04-04 | $40.57 | $47.81 | 7,049,975 | — | — |
| 2000-04-03 | $41.25 | $48.61 | 4,870,654 | — | — |
| 2000-03-31 | $40.69 | $47.96 | 5,358,236 | — | — |
| 2000-03-30 | $39.71 | $46.79 | 5,418,652 | — | — |
| 2000-03-29 | $40.26 | $47.45 | 5,162,494 | — | — |
| 2000-03-28 | $40.38 | $47.59 | 7,592,600 | — | — |
| 2000-03-27 | $41.19 | $48.54 | 5,797,669 | — | — |
| 2000-03-24 | $40.88 | $48.18 | 6,630,411 | — | — |
| 2000-03-23 | $41.00 | $48.32 | 8,163,811 | — | — |
| 2000-03-22 | $39.95 | $47.09 | 13,725,900 | — | — |
| 2000-03-21 | $38.66 | $45.56 | 13,362,088 | — | — |
| 2000-03-20 | $38.91 | $45.85 | 16,985,606 | — | — |
| 2000-03-17 | $36.32 | $42.80 | 8,753,675 | — | — |
| 2000-03-16 | $34.84 | $41.05 | 8,335,124 | — | — |
| 2000-03-15 | $34.34 | $40.47 | 6,642,980 | — | — |
| 2000-03-14 | $33.66 | $39.67 | 5,589,559 | — | — |
| 2000-03-13 | $34.47 | $40.62 | 5,247,440 | — | — |
| 2000-03-10 | $34.65 | $40.84 | 7,061,936 | — | — |
| 2000-03-09 | $35.76 | $42.14 | 5,623,011 | — | — |
| 2000-03-08 | $34.47 | $40.62 | 6,294,577 | — | — |
| 2000-03-07 | $35.51 | $41.85 | 7,588,140 | — | — |
| 2000-03-06 | $35.51 | $41.85 | 7,341,004 | — | — |
| 2000-03-03 | $36.01 | $42.44 | 14,559,757 | — | — |
| 2000-03-02 | $34.03 | $40.11 | 6,588,241 | — | — |
| 2000-03-01 | $34.22 | $40.33 | 7,250,380 | — | — |
| 2000-02-29 | $33.54 | $39.53 | 5,506,437 | — | — |
| 2000-02-28 | $32.31 | $38.08 | 7,943,639 | — | — |
| 2000-02-25 | $30.58 | $36.04 | 8,440,649 | — | — |
| 2000-02-24 | $32.74 | $38.58 | 8,338,672 | — | — |
| 2000-02-23 | $33.66 | $39.67 | 8,371,718 | — | — |
| 2000-02-22 | $32.92 | $38.80 | 12,744,146 | — | — |
| 2000-02-18 | $35.02 | $41.27 | 6,493,867 | — | — |
| 2000-02-17 | $36.01 | $42.44 | 4,756,310 | — | — |
| 2000-02-16 | $36.44 | $42.94 | 4,475,215 | — | — |
| 2000-02-15 | $36.38 | $42.87 | 7,082,717 | — | — |
| 2000-02-14 | $36.50 | $43.02 | 5,201,622 | — | — |
| 2000-02-11 | $37.36 | $44.03 | 7,247,035 | — | — |
| 2000-02-10 | $36.44 | $42.94 | 5,675,925 | — | — |
| 2000-02-09 | $37.18 | $43.82 | 6,158,338 | — | — |
| 2000-02-08 | $37.06 | $43.67 | 5,780,233 | — | — |
| 2000-02-07 | $37.49 | $44.18 | 6,153,573 | — | — |
| 2000-02-04 | $37.61 | $44.32 | 6,272,985 | — | — |
| 2000-02-03 | $37.36 | $44.03 | 10,908,160 | — | — |
| 2000-02-02 | $36.75 | $43.31 | 9,411,353 | — | — |
| 2000-02-01 | $35.51 | $41.85 | 7,237,202 | — | — |
| 2000-01-31 | $35.82 | $42.22 | 7,909,072 | — | — |
| 2000-01-28 | $36.25 | $42.73 | 7,500,963 | — | — |
| 2000-01-27 | $36.62 | $43.16 | 9,818,449 | — | — |
| 2000-01-26 | $36.13 | $42.58 | 10,400,710 | — | — |
| 2000-01-25 | $36.99 | $43.60 | 29,911,201 | — | — |
| 2000-01-24 | $32.86 | $38.73 | 8,343,031 | — | — |
| 2000-01-21 | $32.31 | $38.08 | 8,284,136 | — | — |
| 2000-01-20 | $33.17 | $39.09 | 7,212,063 | — | — |
| 2000-01-19 | $34.28 | $40.40 | 6,551,343 | — | — |
| 2000-01-18 | $34.03 | $40.11 | 8,101,774 | — | — |
| 2000-01-14 | $33.11 | $39.02 | 8,151,546 | — | — |
| 2000-01-13 | $34.34 | $40.47 | 8,732,387 | — | — |
| 2000-01-12 | $33.23 | $39.17 | 13,100,963 | — | — |
| 2000-01-11 | $35.76 | $42.14 | 20,134,820 | — | — |
| 2000-01-10 | $35.39 | $41.71 | 33,965,839 | — | — |
| 2000-01-07 | $30.70 | $36.19 | 6,773,543 | — | — |
| 2000-01-06 | $31.20 | $36.77 | 7,903,193 | — | — |
| 2000-01-05 | $32.49 | $38.29 | 19,823,822 | — | — |
| 2000-01-04 | $31.20 | $36.77 | 16,051,191 | — | — |
| 2000-01-03 | $29.47 | $34.73 | 8,402,230 | — | — |