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
- 1985-07-22 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 | $30.49 | $31.81 | 1,352,600 | — | — |
| 2000-12-28 | $30.71 | $32.04 | 1,390,000 | — | — |
| 2000-12-27 | $30.68 | $32.01 | 1,697,800 | — | — |
| 2000-12-26 | $30.44 | $31.76 | 2,040,800 | — | — |
| 2000-12-22 | $28.41 | $29.64 | 1,374,200 | — | — |
| 2000-12-21 | $28.03 | $29.25 | 2,605,000 | — | — |
| 2000-12-20 | $28.00 | $29.21 | 1,218,800 | — | — |
| 2000-12-19 | $28.40 | $29.63 | 1,857,600 | — | — |
| 2000-12-18 | $27.90 | $29.11 | 2,208,400 | — | — |
| 2000-12-15 | $26.97 | $28.14 | 1,657,800 | — | — |
| 2000-12-14 | $26.30 | $27.44 | 1,860,000 | — | — |
| 2000-12-13 | $27.10 | $28.28 | 1,891,400 | — | — |
| 2000-12-12 | $27.34 | $28.50 | 1,638,400 | — | — |
| 2000-12-11 | $26.63 | $27.76 | 1,580,400 | — | — |
| 2000-12-08 | $25.25 | $26.32 | 1,209,400 | — | — |
| 2000-12-07 | $25.89 | $26.98 | 1,371,800 | — | — |
| 2000-12-06 | $25.96 | $27.06 | 2,110,600 | — | — |
| 2000-12-05 | $25.73 | $26.82 | 1,451,400 | — | — |
| 2000-12-04 | $26.17 | $27.28 | 1,496,400 | — | — |
| 2000-12-01 | $25.13 | $26.19 | 1,942,400 | — | — |
| 2000-11-30 | $24.63 | $25.67 | 2,501,200 | — | — |
| 2000-11-29 | $25.85 | $26.95 | 1,498,800 | — | — |
| 2000-11-28 | $26.96 | $28.10 | 1,124,800 | — | — |
| 2000-11-27 | $27.00 | $28.15 | 1,071,200 | — | — |
| 2000-11-24 | $27.13 | $28.28 | 403,200 | — | — |
| 2000-11-22 | $27.38 | $28.54 | 1,453,800 | — | — |
| 2000-11-21 | $26.81 | $27.94 | 1,782,800 | — | — |
| 2000-11-20 | $26.07 | $27.18 | 1,233,200 | — | — |
| 2000-11-17 | $26.25 | $27.36 | 1,321,600 | — | — |
| 2000-11-16 | $27.03 | $28.17 | 1,419,800 | — | — |
| 2000-11-15 | $27.20 | $28.35 | 2,677,000 | — | — |
| 2000-11-14 | $26.13 | $27.23 | 1,517,600 | — | — |
| 2000-11-13 | $25.70 | $26.79 | 1,559,800 | — | — |
| 2000-11-10 | $25.85 | $26.95 | 1,745,600 | — | — |
| 2000-11-09 | $26.13 | $27.23 | 1,935,000 | — | — |
| 2000-11-08 | $26.25 | $27.36 | 2,201,400 | — | — |
| 2000-11-07 | $25.88 | $26.97 | 3,190,000 | — | — |
| 2000-11-06 | $25.25 | $26.32 | 1,305,600 | — | — |
| 2000-11-03 | $25.55 | $26.63 | 1,456,800 | — | — |
| 2000-11-02 | $25.50 | $26.58 | 1,129,000 | — | — |
| 2000-11-01 | $26.55 | $27.68 | 1,854,200 | — | — |
| 2000-10-31 | $25.20 | $26.27 | 2,155,600 | — | — |
| 2000-10-30 | $24.80 | $25.85 | 2,013,000 | — | — |
| 2000-10-27 | $25.20 | $26.27 | 2,225,600 | — | — |
| 2000-10-26 | $26.63 | $27.76 | 1,736,200 | — | — |
| 2000-10-25 | $26.28 | $27.39 | 2,285,400 | — | — |
| 2000-10-24 | $28.50 | $29.71 | 1,851,000 | — | — |
| 2000-10-23 | $29.43 | $30.68 | 725,000 | — | — |
| 2000-10-20 | $30.05 | $31.33 | 1,286,000 | — | — |
| 2000-10-19 | $29.73 | $30.99 | 1,094,800 | — | — |
| 2000-10-18 | $30.50 | $31.79 | 1,295,000 | — | — |
| 2000-10-17 | $30.55 | $31.84 | 1,482,200 | — | — |
| 2000-10-16 | $30.25 | $31.53 | 1,100,400 | — | — |
| 2000-10-13 | $31.04 | $32.35 | 1,801,400 | — | — |
| 2000-10-12 | $32.00 | $33.36 | 2,784,400 | — | — |
| 2000-10-11 | $31.45 | $32.79 | 2,204,000 | — | — |
| 2000-10-10 | $30.23 | $31.51 | 1,860,200 | — | — |
| 2000-10-09 | $28.88 | $30.10 | 1,011,800 | — | — |
| 2000-10-06 | $28.25 | $29.44 | 1,498,400 | — | — |
| 2000-10-05 | $28.25 | $29.45 | 1,943,000 | — | — |
| 2000-10-04 | $29.50 | $30.75 | 1,272,400 | — | — |
| 2000-10-03 | $30.43 | $31.73 | 1,130,200 | — | — |
| 2000-10-02 | $30.35 | $31.64 | 1,363,400 | — | — |
| 2000-09-29 | $30.08 | $31.35 | 1,702,000 | — | — |
| 2000-09-28 | $29.95 | $31.22 | 1,056,200 | — | — |
| 2000-09-27 | $30.05 | $31.33 | 1,839,600 | — | — |
| 2000-09-26 | $29.50 | $30.75 | 1,881,600 | — | — |
| 2000-09-25 | $28.88 | $30.10 | 2,437,200 | — | — |
| 2000-09-22 | $28.22 | $29.42 | 1,209,200 | — | — |
| 2000-09-21 | $28.75 | $29.97 | 2,652,800 | — | — |
| 2000-09-20 | $29.75 | $31.01 | 1,663,200 | — | — |
| 2000-09-19 | $29.47 | $30.72 | 1,731,000 | — | — |
| 2000-09-18 | $30.51 | $31.80 | 1,661,200 | — | — |
| 2000-09-15 | $31.00 | $32.32 | 3,739,800 | — | — |
| 2000-09-14 | $29.06 | $30.30 | 947,600 | — | — |
| 2000-09-13 | $29.09 | $30.33 | 1,738,600 | — | — |
| 2000-09-12 | $29.63 | $30.86 | 1,350,400 | — | — |
| 2000-09-11 | $30.03 | $31.28 | 1,606,200 | — | — |
| 2000-09-08 | $29.28 | $30.50 | 1,164,400 | — | — |
| 2000-09-07 | $30.03 | $31.28 | 1,545,000 | — | — |
| 2000-09-06 | $30.34 | $31.61 | 2,468,400 | — | — |
| 2000-09-05 | $29.81 | $31.05 | 969,200 | — | — |
| 2000-09-01 | $29.94 | $31.18 | 1,722,000 | — | — |
| 2000-08-31 | $29.29 | $30.51 | 1,835,600 | — | — |
| 2000-08-30 | $30.47 | $31.74 | 3,368,000 | — | — |
| 2000-08-29 | $30.38 | $31.64 | 31,008,800 | — | — |
| 2000-08-28 | $30.16 | $31.41 | 1,201,400 | — | — |
| 2000-08-25 | $29.84 | $31.08 | 2,165,600 | — | — |
| 2000-08-24 | $29.69 | $30.92 | 3,655,400 | — | — |
| 2000-08-23 | $30.99 | $32.28 | 1,923,400 | — | — |
| 2000-08-22 | $28.16 | $29.33 | 681,000 | — | — |
| 2000-08-21 | $28.13 | $29.29 | 869,400 | — | — |
| 2000-08-18 | $28.34 | $29.52 | 898,800 | — | — |
| 2000-08-17 | $28.47 | $29.65 | 1,707,400 | — | — |
| 2000-08-16 | $27.63 | $28.77 | 919,200 | — | — |
| 2000-08-15 | $27.09 | $28.22 | 1,160,000 | — | — |
| 2000-08-14 | $27.50 | $28.64 | 1,064,400 | — | — |
| 2000-08-11 | $26.38 | $27.47 | 1,000,000 | — | — |
| 2000-08-10 | $25.97 | $27.05 | 1,376,200 | — | — |
| 2000-08-09 | $26.09 | $27.18 | 1,388,200 | — | — |
| 2000-08-08 | $25.59 | $26.66 | 736,200 | — | — |
| 2000-08-07 | $25.70 | $26.76 | 678,000 | — | — |
| 2000-08-04 | $24.63 | $25.65 | 625,600 | — | — |
| 2000-08-03 | $24.08 | $25.08 | 1,636,600 | — | — |
| 2000-08-02 | $24.59 | $25.62 | 1,539,400 | — | — |
| 2000-08-01 | $23.00 | $23.96 | 1,080,400 | — | — |
| 2000-07-31 | $22.88 | $23.83 | 998,800 | — | — |
| 2000-07-28 | $22.69 | $23.63 | 841,200 | — | — |
| 2000-07-27 | $22.53 | $23.47 | 1,754,200 | — | — |
| 2000-07-26 | $22.09 | $23.01 | 1,136,000 | — | — |
| 2000-07-25 | $21.50 | $22.39 | 2,362,800 | — | — |
| 2000-07-24 | $22.00 | $22.91 | 2,908,400 | — | — |
| 2000-07-21 | $22.94 | $23.89 | 1,528,400 | — | — |
| 2000-07-20 | $23.53 | $24.51 | 1,009,600 | — | — |
| 2000-07-19 | $23.13 | $24.09 | 1,416,200 | — | — |
| 2000-07-18 | $23.81 | $24.80 | 1,188,400 | — | — |
| 2000-07-17 | $24.22 | $25.23 | 416,200 | — | — |
| 2000-07-14 | $24.66 | $25.68 | 442,600 | — | — |
| 2000-07-13 | $24.56 | $25.58 | 1,750,200 | — | — |
| 2000-07-12 | $25.88 | $26.95 | 907,000 | — | — |
| 2000-07-11 | $26.16 | $27.24 | 1,590,200 | — | — |
| 2000-07-10 | $24.06 | $25.06 | 1,059,600 | — | — |
| 2000-07-07 | $24.81 | $25.84 | 806,400 | — | — |
| 2000-07-06 | $24.88 | $25.91 | 3,669,400 | — | — |
| 2000-07-05 | $24.09 | $25.10 | 2,613,600 | — | — |
| 2000-07-03 | $27.81 | $28.97 | 338,800 | — | — |
| 2000-06-30 | $28.00 | $29.16 | 2,057,200 | — | — |
| 2000-06-29 | $27.72 | $28.87 | 1,664,200 | — | — |
| 2000-06-28 | $27.56 | $28.71 | 1,445,400 | — | — |
| 2000-06-27 | $28.16 | $29.33 | 820,200 | — | — |
| 2000-06-26 | $28.56 | $29.75 | 1,146,600 | — | — |
| 2000-06-23 | $29.34 | $30.56 | 1,882,200 | — | — |
| 2000-06-22 | $29.13 | $30.34 | 1,407,600 | — | — |
| 2000-06-21 | $28.78 | $29.98 | 5,656,400 | — | — |
| 2000-06-20 | $29.16 | $30.37 | 1,373,800 | — | — |
| 2000-06-19 | $29.63 | $30.86 | 1,115,000 | — | — |
| 2000-06-16 | $30.00 | $31.25 | 729,800 | — | — |
| 2000-06-15 | $29.75 | $30.99 | 1,360,000 | — | — |
| 2000-06-14 | $30.06 | $31.31 | 1,175,400 | — | — |
| 2000-06-13 | $29.88 | $31.12 | 532,200 | — | — |
| 2000-06-12 | $29.59 | $30.80 | 962,000 | — | — |
| 2000-06-09 | $29.31 | $30.51 | 747,600 | — | — |
| 2000-06-08 | $29.50 | $30.70 | 954,000 | — | — |
| 2000-06-07 | $29.25 | $30.44 | 1,379,400 | — | — |
| 2000-06-06 | $29.06 | $30.25 | 1,085,200 | — | — |
| 2000-06-05 | $28.78 | $29.95 | 839,000 | — | — |
| 2000-06-02 | $29.31 | $30.51 | 1,136,200 | — | — |
| 2000-06-01 | $30.00 | $31.22 | 1,521,800 | — | — |
| 2000-05-31 | $29.91 | $31.12 | 2,285,000 | — | — |
| 2000-05-30 | $28.31 | $29.46 | 2,313,400 | — | — |
| 2000-05-26 | $27.81 | $28.94 | 4,393,200 | — | — |
| 2000-05-25 | $29.34 | $30.54 | 1,301,600 | — | — |
| 2000-05-24 | $29.75 | $30.96 | 1,297,200 | — | — |
| 2000-05-23 | $28.91 | $30.08 | 1,124,200 | — | — |
| 2000-05-22 | $28.94 | $30.11 | 761,000 | — | — |
| 2000-05-19 | $28.94 | $30.11 | 590,200 | — | — |
| 2000-05-18 | $29.25 | $30.44 | 1,007,000 | — | — |
| 2000-05-17 | $28.50 | $29.66 | 884,400 | — | — |
| 2000-05-16 | $27.94 | $29.07 | 1,786,200 | — | — |
| 2000-05-15 | $28.13 | $29.27 | 1,903,800 | — | — |
| 2000-05-12 | $26.34 | $27.42 | 1,714,400 | — | — |
| 2000-05-11 | $25.75 | $26.80 | 1,174,400 | — | — |
| 2000-05-10 | $24.53 | $25.53 | 570,200 | — | — |
| 2000-05-09 | $25.06 | $26.08 | 588,000 | — | — |
| 2000-05-08 | $25.47 | $26.51 | 1,103,600 | — | — |
| 2000-05-05 | $24.84 | $25.85 | 1,309,400 | — | — |
| 2000-05-04 | $24.50 | $25.50 | 1,821,000 | — | — |
| 2000-05-03 | $23.31 | $24.26 | 581,200 | — | — |
| 2000-05-02 | $23.56 | $24.52 | 751,000 | — | — |
| 2000-05-01 | $23.94 | $24.91 | 1,408,000 | — | — |
| 2000-04-28 | $24.06 | $25.04 | 862,000 | — | — |
| 2000-04-27 | $23.91 | $24.88 | 578,600 | — | — |
| 2000-04-26 | $23.44 | $24.39 | 611,400 | — | — |
| 2000-04-25 | $23.13 | $24.07 | 756,200 | — | — |
| 2000-04-24 | $22.53 | $23.45 | 483,000 | — | — |
| 2000-04-20 | $22.75 | $23.68 | 976,800 | — | — |
| 2000-04-19 | $22.97 | $23.90 | 1,632,600 | — | — |
| 2000-04-18 | $22.22 | $23.12 | 620,800 | — | — |
| 2000-04-17 | $22.16 | $23.06 | 903,600 | — | — |
| 2000-04-14 | $23.44 | $24.39 | 690,000 | — | — |
| 2000-04-13 | $23.88 | $24.85 | 628,000 | — | — |
| 2000-04-12 | $23.13 | $24.07 | 971,600 | — | — |
| 2000-04-11 | $22.84 | $23.77 | 1,254,600 | — | — |
| 2000-04-10 | $22.81 | $23.74 | 864,200 | — | — |
| 2000-04-07 | $23.69 | $24.65 | 516,600 | — | — |
| 2000-04-06 | $24.13 | $25.11 | 843,400 | — | — |
| 2000-04-05 | $23.63 | $24.59 | 590,400 | — | — |
| 2000-04-04 | $23.75 | $24.72 | 1,084,400 | — | — |
| 2000-04-03 | $24.53 | $25.53 | 824,800 | — | — |
| 2000-03-31 | $24.28 | $25.27 | 1,070,200 | — | — |
| 2000-03-30 | $23.63 | $24.59 | 2,524,400 | — | — |
| 2000-03-29 | $22.31 | $23.22 | 989,400 | — | — |
| 2000-03-28 | $21.25 | $22.11 | 623,000 | — | — |
| 2000-03-27 | $20.91 | $21.76 | 473,200 | — | — |
| 2000-03-24 | $21.25 | $22.11 | 368,000 | — | — |
| 2000-03-23 | $21.31 | $22.18 | 336,200 | — | — |
| 2000-03-22 | $21.47 | $22.34 | 543,000 | — | — |
| 2000-03-21 | $21.59 | $22.47 | 397,200 | — | — |
| 2000-03-20 | $21.13 | $21.98 | 258,200 | — | — |
| 2000-03-17 | $21.69 | $22.57 | 441,800 | — | — |
| 2000-03-16 | $22.03 | $22.93 | 549,200 | — | — |
| 2000-03-15 | $21.47 | $22.34 | 630,600 | — | — |
| 2000-03-14 | $22.19 | $23.09 | 785,000 | — | — |
| 2000-03-13 | $22.13 | $23.03 | 403,000 | — | — |
| 2000-03-10 | $22.03 | $22.90 | 966,800 | — | — |
| 2000-03-09 | $22.16 | $23.03 | 574,400 | — | — |
| 2000-03-08 | $22.13 | $23.00 | 1,530,000 | — | — |
| 2000-03-07 | $22.63 | $23.52 | 1,388,200 | — | — |
| 2000-03-06 | $20.31 | $21.12 | 310,800 | — | — |
| 2000-03-03 | $19.97 | $20.76 | 783,600 | — | — |
| 2000-03-02 | $20.50 | $21.31 | 1,324,600 | — | — |
| 2000-03-01 | $19.44 | $20.21 | 630,600 | — | — |
| 2000-02-29 | $18.63 | $19.36 | 801,600 | — | — |
| 2000-02-28 | $18.34 | $19.07 | 455,000 | — | — |
| 2000-02-25 | $17.97 | $18.68 | 896,800 | — | — |
| 2000-02-24 | $18.22 | $18.94 | 737,000 | — | — |
| 2000-02-23 | $18.44 | $19.17 | 377,800 | — | — |
| 2000-02-22 | $19.16 | $19.91 | 669,200 | — | — |
| 2000-02-18 | $19.06 | $19.82 | 905,000 | — | — |
| 2000-02-17 | $19.31 | $20.08 | 639,800 | — | — |
| 2000-02-16 | $19.19 | $19.95 | 385,800 | — | — |
| 2000-02-15 | $19.03 | $19.78 | 953,200 | — | — |
| 2000-02-14 | $18.59 | $19.33 | 560,000 | — | — |
| 2000-02-11 | $18.00 | $18.71 | 376,800 | — | — |
| 2000-02-10 | $18.56 | $19.30 | 621,400 | — | — |
| 2000-02-09 | $17.66 | $18.35 | 1,006,800 | — | — |
| 2000-02-08 | $18.00 | $18.71 | 266,600 | — | — |
| 2000-02-07 | $18.00 | $18.71 | 535,600 | — | — |
| 2000-02-04 | $18.00 | $18.71 | 466,400 | — | — |
| 2000-02-03 | $17.97 | $18.68 | 409,800 | — | — |
| 2000-02-02 | $17.81 | $18.52 | 556,000 | — | — |
| 2000-02-01 | $18.03 | $18.74 | 934,400 | — | — |
| 2000-01-31 | $17.56 | $18.26 | 954,000 | — | — |
| 2000-01-28 | $18.78 | $19.52 | 587,200 | — | — |
| 2000-01-27 | $18.78 | $19.52 | 737,400 | — | — |
| 2000-01-26 | $19.13 | $19.88 | 668,200 | — | — |
| 2000-01-25 | $19.63 | $20.40 | 595,600 | — | — |
| 2000-01-24 | $20.13 | $20.92 | 2,022,000 | — | — |
| 2000-01-21 | $20.66 | $21.47 | 1,187,200 | — | — |
| 2000-01-20 | $19.47 | $20.24 | 1,191,400 | — | — |
| 2000-01-19 | $19.19 | $19.95 | 1,093,800 | — | — |
| 2000-01-18 | $18.69 | $19.43 | 964,600 | — | — |
| 2000-01-14 | $17.28 | $17.96 | 714,400 | — | — |
| 2000-01-13 | $17.19 | $17.87 | 807,400 | — | — |
| 2000-01-12 | $16.81 | $17.48 | 370,800 | — | — |
| 2000-01-11 | $17.06 | $17.74 | 540,400 | — | — |
| 2000-01-10 | $16.81 | $17.48 | 381,800 | — | — |
| 2000-01-07 | $17.03 | $17.70 | 545,200 | — | — |
| 2000-01-06 | $16.94 | $17.61 | 521,000 | — | — |
| 2000-01-05 | $16.13 | $16.76 | 854,000 | — | — |
| 2000-01-04 | $15.84 | $16.47 | 1,480,200 | — | — |
| 2000-01-03 | $16.19 | $16.83 | 717,600 | — | — |