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 | $33.14 | $552.35 | 530,983 | — | — |
| 2000-12-28 | $33.14 | $552.35 | 492,090 | — | — |
| 2000-12-27 | $33.14 | $552.35 | 697,480 | — | — |
| 2000-12-26 | $33.35 | $555.90 | 439,098 | — | — |
| 2000-12-22 | $32.71 | $545.26 | 615,935 | — | — |
| 2000-12-21 | $32.13 | $535.51 | 7,711,995 | — | — |
| 2000-12-20 | $32.02 | $533.73 | 2,170,108 | — | — |
| 2000-12-19 | $31.91 | $524.66 | 1,852,388 | — | — |
| 2000-12-18 | $31.91 | $524.66 | 1,017,433 | — | — |
| 2000-12-15 | $31.38 | $515.91 | 880,780 | — | — |
| 2000-12-14 | $31.01 | $509.79 | 404,435 | — | — |
| 2000-12-13 | $31.12 | $511.54 | 444,150 | — | — |
| 2000-12-12 | $30.59 | $502.79 | 590,438 | — | — |
| 2000-12-11 | $30.69 | $504.54 | 507,130 | — | — |
| 2000-12-08 | $30.80 | $506.29 | 380,113 | — | — |
| 2000-12-07 | $31.49 | $517.66 | 680,325 | — | — |
| 2000-12-06 | $31.44 | $516.79 | 1,060,555 | — | — |
| 2000-12-05 | $31.81 | $522.91 | 712,873 | — | — |
| 2000-12-04 | $32.39 | $532.53 | 479,283 | — | — |
| 2000-12-01 | $32.34 | $531.65 | 341,808 | — | — |
| 2000-11-30 | $32.29 | $530.78 | 1,092,750 | — | — |
| 2000-11-29 | $32.13 | $528.15 | 497,495 | — | — |
| 2000-11-28 | $31.76 | $522.03 | 494,440 | — | — |
| 2000-11-27 | $31.49 | $517.66 | 566,703 | — | — |
| 2000-11-24 | $31.60 | $519.41 | 176,955 | — | — |
| 2000-11-22 | $31.54 | $518.53 | 486,568 | — | — |
| 2000-11-21 | $31.76 | $522.03 | 343,923 | — | — |
| 2000-11-20 | $31.97 | $525.53 | 340,750 | — | — |
| 2000-11-17 | $31.81 | $522.91 | 556,128 | — | — |
| 2000-11-16 | $31.65 | $520.28 | 511,595 | — | — |
| 2000-11-15 | $31.17 | $512.41 | 578,923 | — | — |
| 2000-11-14 | $30.69 | $504.54 | 608,063 | — | — |
| 2000-11-13 | $31.38 | $515.91 | 883,483 | — | — |
| 2000-11-10 | $31.06 | $510.66 | 545,318 | — | — |
| 2000-11-09 | $30.90 | $508.04 | 672,100 | — | — |
| 2000-11-08 | $30.69 | $504.54 | 546,728 | — | — |
| 2000-11-07 | $30.74 | $505.42 | 548,490 | — | — |
| 2000-11-06 | $30.48 | $501.05 | 1,234,925 | — | — |
| 2000-11-03 | $31.81 | $522.91 | 942,468 | — | — |
| 2000-11-02 | $31.17 | $512.41 | 412,073 | — | — |
| 2000-11-01 | $31.54 | $518.53 | 961,738 | — | — |
| 2000-10-31 | $30.74 | $505.42 | 597,018 | — | — |
| 2000-10-30 | $30.90 | $508.04 | 553,073 | — | — |
| 2000-10-27 | $30.53 | $501.92 | 377,410 | — | — |
| 2000-10-26 | $30.16 | $495.80 | 290,460 | — | — |
| 2000-10-25 | $30.53 | $501.92 | 273,775 | — | — |
| 2000-10-24 | $30.96 | $508.92 | 409,723 | — | — |
| 2000-10-23 | $31.17 | $512.41 | 693,250 | — | — |
| 2000-10-20 | $31.06 | $510.66 | 639,318 | — | — |
| 2000-10-19 | $31.12 | $511.54 | 565,410 | — | — |
| 2000-10-18 | $30.69 | $504.54 | 717,925 | — | — |
| 2000-10-17 | $31.33 | $515.04 | 359,080 | — | — |
| 2000-10-16 | $31.38 | $515.91 | 303,973 | — | — |
| 2000-10-13 | $31.28 | $514.16 | 486,450 | — | — |
| 2000-10-12 | $31.33 | $515.04 | 506,543 | — | — |
| 2000-10-11 | $31.01 | $509.79 | 442,740 | — | — |
| 2000-10-10 | $30.74 | $505.42 | 420,180 | — | — |
| 2000-10-09 | $30.43 | $500.17 | 360,373 | — | — |
| 2000-10-06 | $30.64 | $503.67 | 350,033 | — | — |
| 2000-10-05 | $30.64 | $503.67 | 398,913 | — | — |
| 2000-10-04 | $31.28 | $514.16 | 701,240 | — | — |
| 2000-10-03 | $31.91 | $524.66 | 619,225 | — | — |
| 2000-10-02 | $32.61 | $536.02 | 567,525 | — | — |
| 2000-09-29 | $32.57 | $535.37 | 574,223 | — | — |
| 2000-09-28 | $32.02 | $526.40 | 491,268 | — | — |
| 2000-09-27 | $31.98 | $525.75 | 493,500 | — | — |
| 2000-09-26 | $31.65 | $520.28 | 485,863 | — | — |
| 2000-09-25 | $31.60 | $519.41 | 347,095 | — | — |
| 2000-09-22 | $31.28 | $514.16 | 566,350 | — | — |
| 2000-09-21 | $31.06 | $510.66 | 2,185,500 | — | — |
| 2000-09-20 | $31.22 | $506.08 | 2,489,238 | — | — |
| 2000-09-19 | $31.22 | $506.08 | 518,645 | — | — |
| 2000-09-18 | $32.82 | $531.95 | 440,625 | — | — |
| 2000-09-15 | $33.26 | $539.06 | 1,043,988 | — | — |
| 2000-09-14 | $32.50 | $526.77 | 618,638 | — | — |
| 2000-09-13 | $33.30 | $539.71 | 742,013 | — | — |
| 2000-09-12 | $33.30 | $539.71 | 1,006,153 | — | — |
| 2000-09-11 | $32.71 | $530.22 | 657,765 | — | — |
| 2000-09-08 | $32.47 | $526.34 | 738,018 | — | — |
| 2000-09-07 | $31.22 | $506.08 | 1,151,030 | — | — |
| 2000-09-06 | $30.90 | $500.91 | 365,895 | — | — |
| 2000-09-05 | $30.37 | $492.29 | 657,413 | — | — |
| 2000-09-01 | $29.47 | $477.63 | 170,845 | — | — |
| 2000-08-31 | $29.57 | $479.36 | 303,738 | — | — |
| 2000-08-30 | $29.36 | $475.91 | 282,470 | — | — |
| 2000-08-29 | $29.10 | $471.60 | 288,228 | — | — |
| 2000-08-28 | $29.20 | $473.32 | 503,840 | — | — |
| 2000-08-25 | $28.56 | $462.98 | 413,483 | — | — |
| 2000-08-24 | $28.72 | $465.56 | 405,728 | — | — |
| 2000-08-23 | $28.88 | $468.15 | 1,054,093 | — | — |
| 2000-08-22 | $29.47 | $477.63 | 240,993 | — | — |
| 2000-08-21 | $30.00 | $486.25 | 177,543 | — | — |
| 2000-08-18 | $30.21 | $489.70 | 362,135 | — | — |
| 2000-08-17 | $30.00 | $486.25 | 220,783 | — | — |
| 2000-08-16 | $30.11 | $487.98 | 653,888 | — | — |
| 2000-08-15 | $29.84 | $483.67 | 527,575 | — | — |
| 2000-08-14 | $29.73 | $481.94 | 501,138 | — | — |
| 2000-08-11 | $29.43 | $476.99 | 351,560 | — | — |
| 2000-08-10 | $29.22 | $473.54 | 637,320 | — | — |
| 2000-08-09 | $28.78 | $466.42 | 674,215 | — | — |
| 2000-08-08 | $28.88 | $468.15 | 742,953 | — | — |
| 2000-08-07 | $28.74 | $465.78 | 1,024,365 | — | — |
| 2000-08-04 | $27.93 | $452.63 | 459,308 | — | — |
| 2000-08-03 | $27.83 | $451.12 | 263,670 | — | — |
| 2000-08-02 | $27.71 | $449.18 | 367,070 | — | — |
| 2000-08-01 | $27.61 | $447.46 | 504,898 | — | — |
| 2000-07-31 | $26.81 | $434.52 | 427,583 | — | — |
| 2000-07-28 | $26.91 | $436.25 | 518,998 | — | — |
| 2000-07-27 | $26.86 | $435.39 | 580,685 | — | — |
| 2000-07-26 | $26.99 | $437.54 | 440,273 | — | — |
| 2000-07-25 | $27.18 | $440.56 | 313,020 | — | — |
| 2000-07-24 | $27.29 | $442.28 | 355,203 | — | — |
| 2000-07-21 | $27.45 | $444.87 | 329,118 | — | — |
| 2000-07-20 | $27.66 | $448.32 | 296,335 | — | — |
| 2000-07-19 | $27.45 | $444.87 | 445,090 | — | — |
| 2000-07-18 | $27.13 | $439.70 | 389,748 | — | — |
| 2000-07-17 | $26.97 | $437.11 | 289,285 | — | — |
| 2000-07-14 | $26.97 | $437.11 | 463,068 | — | — |
| 2000-07-13 | $27.07 | $438.83 | 256,268 | — | — |
| 2000-07-12 | $26.81 | $434.52 | 200,808 | — | — |
| 2000-07-11 | $27.02 | $437.97 | 221,370 | — | — |
| 2000-07-10 | $26.91 | $436.25 | 336,168 | — | — |
| 2000-07-07 | $26.81 | $434.52 | 258,030 | — | — |
| 2000-07-06 | $26.60 | $431.08 | 475,288 | — | — |
| 2000-07-05 | $26.28 | $425.90 | 375,765 | — | — |
| 2000-07-03 | $26.65 | $431.94 | 714,048 | — | — |
| 2000-06-30 | $26.01 | $421.59 | 1,181,345 | — | — |
| 2000-06-29 | $26.97 | $437.11 | 590,790 | — | — |
| 2000-06-28 | $27.58 | $447.03 | 473,525 | — | — |
| 2000-06-27 | $27.18 | $440.56 | 488,918 | — | — |
| 2000-06-26 | $27.82 | $450.90 | 279,180 | — | — |
| 2000-06-23 | $27.66 | $448.32 | 563,060 | — | — |
| 2000-06-22 | $27.87 | $451.77 | 348,388 | — | — |
| 2000-06-21 | $28.30 | $458.66 | 243,930 | — | — |
| 2000-06-20 | $28.35 | $459.53 | 505,955 | — | — |
| 2000-06-19 | $28.40 | $460.39 | 633,795 | — | — |
| 2000-06-16 | $29.15 | $472.46 | 2,134,505 | — | — |
| 2000-06-15 | $29.79 | $475.70 | 1,760,973 | — | — |
| 2000-06-14 | $29.36 | $468.90 | 597,723 | — | — |
| 2000-06-13 | $30.27 | $483.35 | 263,200 | — | — |
| 2000-06-12 | $30.27 | $483.35 | 320,540 | — | — |
| 2000-06-09 | $30.05 | $479.95 | 264,963 | — | — |
| 2000-06-08 | $29.31 | $468.06 | 330,528 | — | — |
| 2000-06-07 | $29.57 | $472.30 | 428,640 | — | — |
| 2000-06-06 | $29.79 | $475.70 | 598,663 | — | — |
| 2000-06-05 | $28.94 | $462.11 | 583,505 | — | — |
| 2000-06-02 | $30.05 | $479.95 | 759,990 | — | — |
| 2000-06-01 | $29.84 | $476.55 | 599,250 | — | — |
| 2000-05-31 | $29.41 | $469.75 | 504,193 | — | — |
| 2000-05-30 | $29.10 | $464.66 | 915,678 | — | — |
| 2000-05-26 | $29.41 | $469.75 | 834,133 | — | — |
| 2000-05-25 | $28.83 | $460.41 | 669,280 | — | — |
| 2000-05-24 | $28.06 | $448.09 | 939,295 | — | — |
| 2000-05-23 | $27.93 | $445.97 | 596,665 | — | — |
| 2000-05-22 | $28.24 | $451.07 | 508,540 | — | — |
| 2000-05-19 | $28.67 | $457.86 | 363,780 | — | — |
| 2000-05-18 | $28.72 | $458.71 | 596,078 | — | — |
| 2000-05-17 | $27.87 | $445.12 | 790,893 | — | — |
| 2000-05-16 | $28.35 | $452.76 | 1,481,558 | — | — |
| 2000-05-15 | $28.40 | $453.61 | 1,204,375 | — | — |
| 2000-05-12 | $27.30 | $435.99 | 1,229,285 | — | — |
| 2000-05-11 | $27.45 | $438.32 | 931,188 | — | — |
| 2000-05-10 | $26.97 | $430.68 | 906,865 | — | — |
| 2000-05-09 | $27.45 | $438.32 | 902,048 | — | — |
| 2000-05-08 | $27.71 | $442.57 | 834,250 | — | — |
| 2000-05-05 | $26.76 | $427.28 | 1,058,323 | — | — |
| 2000-05-04 | $26.60 | $424.73 | 1,077,475 | — | — |
| 2000-05-03 | $26.22 | $418.79 | 426,760 | — | — |
| 2000-05-02 | $26.65 | $425.58 | 368,245 | — | — |
| 2000-05-01 | $27.29 | $435.78 | 824,615 | — | — |
| 2000-04-28 | $27.77 | $443.42 | 1,108,143 | — | — |
| 2000-04-27 | $27.98 | $446.82 | 782,668 | — | — |
| 2000-04-26 | $29.10 | $464.66 | 824,145 | — | — |
| 2000-04-25 | $28.03 | $447.67 | 704,883 | — | — |
| 2000-04-24 | $27.29 | $435.78 | 642,373 | — | — |
| 2000-04-20 | $26.22 | $418.79 | 361,430 | — | — |
| 2000-04-19 | $25.64 | $409.44 | 694,190 | — | — |
| 2000-04-18 | $25.80 | $411.99 | 1,048,335 | — | — |
| 2000-04-17 | $24.89 | $397.55 | 1,327,985 | — | — |
| 2000-04-14 | $25.05 | $400.10 | 726,738 | — | — |
| 2000-04-13 | $25.64 | $409.44 | 650,715 | — | — |
| 2000-04-12 | $25.37 | $405.20 | 946,345 | — | — |
| 2000-04-11 | $25.37 | $405.20 | 441,800 | — | — |
| 2000-04-10 | $25.64 | $409.44 | 490,563 | — | — |
| 2000-04-07 | $25.05 | $400.10 | 409,135 | — | — |
| 2000-04-06 | $25.21 | $402.65 | 629,565 | — | — |
| 2000-04-05 | $25.32 | $404.35 | 749,063 | — | — |
| 2000-04-04 | $25.21 | $402.65 | 945,875 | — | — |
| 2000-04-03 | $24.95 | $398.40 | 662,700 | — | — |
| 2000-03-31 | $24.84 | $396.70 | 2,122,990 | — | — |
| 2000-03-30 | $25.21 | $402.65 | 955,745 | — | — |
| 2000-03-29 | $25.32 | $404.35 | 679,503 | — | — |
| 2000-03-28 | $25.53 | $407.74 | 748,005 | — | — |
| 2000-03-27 | $25.32 | $404.35 | 410,780 | — | — |
| 2000-03-24 | $25.32 | $404.35 | 636,733 | — | — |
| 2000-03-23 | $25.43 | $406.04 | 809,928 | — | — |
| 2000-03-22 | $24.89 | $397.55 | 866,445 | — | — |
| 2000-03-21 | $25.59 | $408.59 | 467,415 | — | — |
| 2000-03-20 | $26.12 | $417.09 | 533,685 | — | — |
| 2000-03-17 | $25.90 | $413.69 | 681,735 | — | — |
| 2000-03-16 | $27.13 | $433.23 | 2,837,273 | — | — |
| 2000-03-15 | $26.76 | $420.28 | 1,263,360 | — | — |
| 2000-03-14 | $25.53 | $401.06 | 1,288,153 | — | — |
| 2000-03-13 | $26.01 | $408.58 | 1,053,623 | — | — |
| 2000-03-10 | $26.17 | $411.09 | 991,230 | — | — |
| 2000-03-09 | $25.74 | $404.41 | 1,032,708 | — | — |
| 2000-03-08 | $25.32 | $397.72 | 672,218 | — | — |
| 2000-03-07 | $25.00 | $392.71 | 978,893 | — | — |
| 2000-03-06 | $25.37 | $398.56 | 1,341,968 | — | — |
| 2000-03-03 | $25.11 | $394.38 | 583,505 | — | — |
| 2000-03-02 | $25.00 | $392.71 | 714,988 | — | — |
| 2000-03-01 | $25.00 | $392.71 | 424,763 | — | — |
| 2000-02-29 | $25.69 | $403.57 | 514,533 | — | — |
| 2000-02-28 | $25.32 | $397.72 | 881,955 | — | — |
| 2000-02-25 | $25.05 | $393.54 | 530,043 | — | — |
| 2000-02-24 | $25.59 | $401.90 | 728,618 | — | — |
| 2000-02-23 | $26.28 | $412.76 | 354,968 | — | — |
| 2000-02-22 | $27.07 | $425.29 | 381,640 | — | — |
| 2000-02-18 | $27.34 | $429.47 | 385,400 | — | — |
| 2000-02-17 | $27.66 | $434.49 | 558,595 | — | — |
| 2000-02-16 | $27.71 | $435.32 | 443,915 | — | — |
| 2000-02-15 | $28.09 | $441.17 | 608,180 | — | — |
| 2000-02-14 | $27.82 | $436.99 | 599,015 | — | — |
| 2000-02-11 | $27.66 | $434.49 | 384,460 | — | — |
| 2000-02-10 | $27.39 | $430.31 | 778,438 | — | — |
| 2000-02-09 | $27.55 | $432.81 | 613,115 | — | — |
| 2000-02-08 | $28.09 | $441.17 | 682,205 | — | — |
| 2000-02-07 | $28.09 | $441.17 | 438,040 | — | — |
| 2000-02-04 | $28.30 | $444.51 | 642,255 | — | — |
| 2000-02-03 | $29.15 | $457.88 | 732,730 | — | — |
| 2000-02-02 | $28.67 | $450.36 | 453,550 | — | — |
| 2000-02-01 | $29.57 | $464.57 | 748,475 | — | — |
| 2000-01-31 | $29.57 | $464.57 | 1,064,550 | — | — |
| 2000-01-28 | $28.30 | $444.51 | 463,303 | — | — |
| 2000-01-27 | $29.79 | $467.91 | 1,132,230 | — | — |
| 2000-01-26 | $30.53 | $479.61 | 520,878 | — | — |
| 2000-01-25 | $30.43 | $477.93 | 908,745 | — | — |
| 2000-01-24 | $31.97 | $502.17 | 2,141,555 | — | — |
| 2000-01-21 | $31.65 | $497.15 | 1,446,778 | — | — |
| 2000-01-20 | $28.83 | $452.87 | 1,158,315 | — | — |
| 2000-01-19 | $27.13 | $426.13 | 683,263 | — | — |
| 2000-01-18 | $26.22 | $411.93 | 295,160 | — | — |
| 2000-01-14 | $26.54 | $416.94 | 481,633 | — | — |
| 2000-01-13 | $26.81 | $421.12 | 377,645 | — | — |
| 2000-01-12 | $26.86 | $421.95 | 1,200,498 | — | — |
| 2000-01-11 | $26.76 | $420.28 | 422,648 | — | — |
| 2000-01-10 | $26.76 | $420.28 | 743,540 | — | — |
| 2000-01-07 | $26.60 | $417.77 | 666,578 | — | — |
| 2000-01-06 | $26.33 | $413.60 | 338,988 | — | — |
| 2000-01-05 | $26.44 | $415.27 | 444,385 | — | — |
| 2000-01-04 | $25.64 | $402.73 | 659,410 | — | — |
| 2000-01-03 | $25.59 | $401.90 | 672,453 | — | — |