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
- 1973-05-02 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 | $25.04 | $318.07 | 2,398,542 | — | — |
| 2000-12-28 | $24.74 | $314.22 | 4,101,411 | — | — |
| 2000-12-27 | $25.27 | $320.97 | 4,952,144 | — | — |
| 2000-12-26 | $25.14 | $319.38 | 3,044,303 | — | — |
| 2000-12-22 | $24.42 | $310.19 | 2,151,229 | — | — |
| 2000-12-21 | $23.98 | $304.61 | 2,993,550 | — | — |
| 2000-12-20 | $24.36 | $309.42 | 3,957,846 | — | — |
| 2000-12-19 | $23.55 | $299.13 | 3,819,328 | — | — |
| 2000-12-18 | $22.87 | $290.52 | 4,335,264 | — | — |
| 2000-12-15 | $22.73 | $288.76 | 4,519,487 | — | — |
| 2000-12-14 | $23.31 | $296.05 | 2,489,111 | — | — |
| 2000-12-13 | $23.54 | $299.04 | 4,053,182 | — | — |
| 2000-12-12 | $24.13 | $306.47 | 4,172,352 | — | — |
| 2000-12-11 | $23.38 | $296.96 | 3,112,440 | — | — |
| 2000-12-08 | $23.77 | $301.94 | 2,656,510 | — | — |
| 2000-12-07 | $23.86 | $303.07 | 3,545,658 | — | — |
| 2000-12-06 | $22.55 | $286.40 | 2,802,598 | — | — |
| 2000-12-05 | $22.47 | $285.45 | 4,301,897 | — | — |
| 2000-12-04 | $23.28 | $295.78 | 2,004,580 | — | — |
| 2000-12-01 | $23.00 | $292.20 | 2,675,857 | — | — |
| 2000-11-30 | $23.63 | $300.13 | 5,592,017 | — | — |
| 2000-11-29 | $23.11 | $293.62 | 4,575,287 | — | — |
| 2000-11-28 | $22.91 | $291.07 | 4,931,956 | — | — |
| 2000-11-27 | $22.13 | $281.16 | 3,034,769 | — | — |
| 2000-11-24 | $21.96 | $278.89 | 1,241,331 | — | — |
| 2000-11-22 | $22.40 | $284.56 | 2,954,294 | — | — |
| 2000-11-21 | $22.02 | $279.74 | 3,030,002 | — | — |
| 2000-11-20 | $21.93 | $278.61 | 2,694,083 | — | — |
| 2000-11-17 | $21.82 | $277.19 | 5,096,550 | — | — |
| 2000-11-16 | $21.35 | $271.25 | 3,972,707 | — | — |
| 2000-11-15 | $20.89 | $265.30 | 4,538,835 | — | — |
| 2000-11-14 | $20.82 | $264.45 | 2,516,029 | — | — |
| 2000-11-13 | $21.42 | $272.10 | 2,628,470 | — | — |
| 2000-11-10 | $21.29 | $270.40 | 2,214,880 | — | — |
| 2000-11-09 | $21.00 | $266.72 | 1,810,823 | — | — |
| 2000-11-08 | $20.89 | $265.30 | 4,270,212 | — | — |
| 2000-11-07 | $20.13 | $255.68 | 4,985,512 | — | — |
| 2000-11-06 | $19.93 | $253.13 | 3,420,039 | — | — |
| 2000-11-03 | $20.37 | $258.79 | 2,982,334 | — | — |
| 2000-11-02 | $21.00 | $266.72 | 1,750,537 | — | — |
| 2000-11-01 | $21.35 | $271.25 | 3,272,829 | — | — |
| 2000-10-31 | $21.44 | $272.38 | 3,301,710 | — | — |
| 2000-10-30 | $21.67 | $275.21 | 5,120,384 | — | — |
| 2000-10-27 | $20.68 | $262.75 | 5,901,859 | — | — |
| 2000-10-26 | $20.15 | $255.96 | 7,829,048 | — | — |
| 2000-10-25 | $21.69 | $275.50 | 4,210,767 | — | — |
| 2000-10-24 | $21.29 | $270.40 | 4,473,502 | — | — |
| 2000-10-23 | $21.71 | $275.78 | 1,504,626 | — | — |
| 2000-10-20 | $21.22 | $268.83 | 3,392,279 | — | — |
| 2000-10-19 | $21.42 | $271.38 | 3,302,551 | — | — |
| 2000-10-18 | $21.35 | $270.53 | 2,638,003 | — | — |
| 2000-10-17 | $21.98 | $278.43 | 2,785,774 | — | — |
| 2000-10-16 | $21.55 | $273.07 | 3,769,417 | — | — |
| 2000-10-13 | $20.66 | $261.77 | 2,414,524 | — | — |
| 2000-10-12 | $20.48 | $259.52 | 3,746,705 | — | — |
| 2000-10-11 | $20.77 | $263.19 | 4,873,072 | — | — |
| 2000-10-10 | $20.97 | $265.73 | 4,395,270 | — | — |
| 2000-10-09 | $20.17 | $255.56 | 1,529,582 | — | — |
| 2000-10-06 | $20.19 | $255.84 | 3,161,230 | — | — |
| 2000-10-05 | $19.84 | $251.33 | 2,738,667 | — | — |
| 2000-10-04 | $20.33 | $257.54 | 4,709,318 | — | — |
| 2000-10-03 | $21.09 | $267.14 | 2,640,527 | — | — |
| 2000-10-02 | $21.96 | $278.15 | 2,389,569 | — | — |
| 2000-09-29 | $21.60 | $273.70 | 2,967,193 | — | — |
| 2000-09-28 | $21.35 | $270.53 | 4,231,516 | — | — |
| 2000-09-27 | $21.14 | $267.77 | 3,979,437 | — | — |
| 2000-09-26 | $20.53 | $260.08 | 1,602,766 | — | — |
| 2000-09-25 | $19.84 | $251.33 | 1,854,285 | — | — |
| 2000-09-22 | $19.99 | $253.30 | 2,244,322 | — | — |
| 2000-09-21 | $19.41 | $245.96 | 1,937,284 | — | — |
| 2000-09-20 | $19.44 | $246.24 | 3,482,568 | — | — |
| 2000-09-19 | $19.75 | $250.20 | 3,764,370 | — | — |
| 2000-09-18 | $20.57 | $260.64 | 1,530,143 | — | — |
| 2000-09-15 | $20.87 | $264.39 | 4,606,692 | — | — |
| 2000-09-14 | $20.06 | $254.15 | 4,274,698 | — | — |
| 2000-09-13 | $20.37 | $258.10 | 5,880,549 | — | — |
| 2000-09-12 | $20.04 | $253.87 | 6,508,645 | — | — |
| 2000-09-11 | $19.89 | $251.96 | 4,825,964 | — | — |
| 2000-09-08 | $19.16 | $242.71 | 4,108,421 | — | — |
| 2000-09-07 | $18.08 | $229.02 | 5,581,642 | — | — |
| 2000-09-06 | $17.76 | $225.06 | 4,202,355 | — | — |
| 2000-09-05 | $17.43 | $220.83 | 2,453,780 | — | — |
| 2000-09-01 | $17.23 | $218.29 | 582,671 | — | — |
| 2000-08-31 | $17.19 | $217.79 | 3,956,724 | — | — |
| 2000-08-30 | $17.12 | $216.87 | 3,168,800 | — | — |
| 2000-08-29 | $17.03 | $215.74 | 4,121,880 | — | — |
| 2000-08-28 | $17.34 | $219.70 | 4,454,434 | — | — |
| 2000-08-25 | $17.05 | $214.90 | 875,970 | — | — |
| 2000-08-24 | $17.27 | $217.71 | 1,038,882 | — | — |
| 2000-08-23 | $17.48 | $220.23 | 1,356,575 | — | — |
| 2000-08-22 | $17.32 | $218.27 | 1,560,706 | — | — |
| 2000-08-21 | $17.25 | $217.43 | 1,027,946 | — | — |
| 2000-08-18 | $17.36 | $218.83 | 910,739 | — | — |
| 2000-08-17 | $17.39 | $219.11 | 2,007,384 | — | — |
| 2000-08-16 | $17.30 | $217.99 | 1,375,082 | — | — |
| 2000-08-15 | $17.45 | $219.95 | 1,625,479 | — | — |
| 2000-08-14 | $17.14 | $216.02 | 2,445,649 | — | — |
| 2000-08-11 | $16.88 | $212.72 | 1,585,382 | — | — |
| 2000-08-10 | $16.57 | $208.79 | 655,014 | — | — |
| 2000-08-09 | $16.65 | $209.84 | 1,444,901 | — | — |
| 2000-08-08 | $16.78 | $211.53 | 1,387,980 | — | — |
| 2000-08-07 | $16.83 | $212.16 | 1,923,824 | — | — |
| 2000-08-04 | $16.41 | $206.75 | 1,972,053 | — | — |
| 2000-08-03 | $16.10 | $202.89 | 2,129,918 | — | — |
| 2000-08-02 | $15.67 | $197.48 | 2,341,060 | — | — |
| 2000-08-01 | $15.63 | $196.92 | 1,411,814 | — | — |
| 2000-07-31 | $15.22 | $191.86 | 2,078,325 | — | — |
| 2000-07-28 | $15.51 | $195.51 | 1,924,105 | — | — |
| 2000-07-27 | $15.56 | $196.08 | 762,127 | — | — |
| 2000-07-26 | $15.30 | $192.78 | 1,503,224 | — | — |
| 2000-07-25 | $15.63 | $196.92 | 1,894,102 | — | — |
| 2000-07-24 | $15.51 | $195.51 | 1,371,717 | — | — |
| 2000-07-21 | $15.69 | $197.76 | 1,310,309 | — | — |
| 2000-07-20 | $15.51 | $195.51 | 2,022,806 | — | — |
| 2000-07-19 | $15.89 | $200.29 | 1,254,510 | — | — |
| 2000-07-18 | $15.74 | $198.32 | 1,558,183 | — | — |
| 2000-07-17 | $15.63 | $196.92 | 1,598,841 | — | — |
| 2000-07-14 | $15.22 | $191.86 | 1,149,640 | — | — |
| 2000-07-13 | $15.34 | $193.27 | 963,735 | — | — |
| 2000-07-12 | $15.22 | $191.86 | 1,159,734 | — | — |
| 2000-07-11 | $15.38 | $193.83 | 1,749,416 | — | — |
| 2000-07-10 | $14.98 | $188.77 | 1,174,035 | — | — |
| 2000-07-07 | $14.71 | $185.40 | 962,052 | — | — |
| 2000-07-06 | $14.67 | $184.84 | 765,772 | — | — |
| 2000-07-05 | $14.49 | $182.59 | 1,203,477 | — | — |
| 2000-07-03 | $14.84 | $187.09 | 1,263,202 | — | — |
| 2000-06-30 | $14.38 | $181.19 | 3,914,104 | — | — |
| 2000-06-29 | $15.02 | $189.33 | 1,481,073 | — | — |
| 2000-06-28 | $15.23 | $192.00 | 1,568,277 | — | — |
| 2000-06-27 | $14.69 | $185.12 | 1,201,234 | — | — |
| 2000-06-26 | $15.25 | $192.14 | 1,267,969 | — | — |
| 2000-06-23 | $15.09 | $190.18 | 1,379,568 | — | — |
| 2000-06-22 | $15.02 | $189.33 | 1,454,996 | — | — |
| 2000-06-21 | $15.11 | $190.46 | 2,203,664 | — | — |
| 2000-06-20 | $15.13 | $190.74 | 1,182,166 | — | — |
| 2000-06-19 | $15.27 | $192.42 | 3,123,936 | — | — |
| 2000-06-16 | $15.38 | $193.83 | 5,265,912 | — | — |
| 2000-06-15 | $15.36 | $193.55 | 2,389,288 | — | — |
| 2000-06-14 | $15.34 | $193.27 | 2,421,534 | — | — |
| 2000-06-13 | $15.76 | $198.60 | 1,659,127 | — | — |
| 2000-06-12 | $15.84 | $199.59 | 1,472,941 | — | — |
| 2000-06-09 | $15.80 | $199.17 | 2,368,258 | — | — |
| 2000-06-08 | $15.27 | $192.42 | 1,739,041 | — | — |
| 2000-06-07 | $14.91 | $187.93 | 1,475,184 | — | — |
| 2000-06-06 | $15.16 | $191.02 | 1,119,637 | — | — |
| 2000-06-05 | $15.02 | $189.33 | 1,425,834 | — | — |
| 2000-06-02 | $15.51 | $195.51 | 2,552,201 | — | — |
| 2000-06-01 | $15.56 | $196.08 | 2,814,936 | — | — |
| 2000-05-31 | $15.67 | $197.48 | 2,245,443 | — | — |
| 2000-05-30 | $15.78 | $198.89 | 1,809,141 | — | — |
| 2000-05-26 | $16.12 | $203.10 | 651,089 | — | — |
| 2000-05-25 | $16.12 | $203.10 | 3,129,825 | — | — |
| 2000-05-24 | $16.41 | $205.63 | 2,821,946 | — | — |
| 2000-05-23 | $16.12 | $202.00 | 1,825,684 | — | — |
| 2000-05-22 | $16.12 | $202.00 | 2,226,376 | — | — |
| 2000-05-19 | $15.49 | $194.17 | 1,040,004 | — | — |
| 2000-05-18 | $15.42 | $193.33 | 1,193,382 | — | — |
| 2000-05-17 | $15.42 | $193.33 | 1,637,816 | — | — |
| 2000-05-16 | $15.91 | $199.48 | 1,517,525 | — | — |
| 2000-05-15 | $15.98 | $200.32 | 1,237,966 | — | — |
| 2000-05-12 | $15.91 | $199.48 | 1,520,609 | — | — |
| 2000-05-11 | $16.23 | $203.39 | 2,005,140 | — | — |
| 2000-05-10 | $15.96 | $200.04 | 2,212,917 | — | — |
| 2000-05-09 | $15.60 | $195.57 | 1,269,932 | — | — |
| 2000-05-08 | $15.42 | $193.33 | 2,037,667 | — | — |
| 2000-05-05 | $15.34 | $192.22 | 1,451,631 | — | — |
| 2000-05-04 | $15.18 | $190.26 | 1,359,099 | — | — |
| 2000-05-03 | $14.82 | $185.79 | 2,496,121 | — | — |
| 2000-05-02 | $14.51 | $181.88 | 1,584,540 | — | — |
| 2000-05-01 | $14.89 | $186.63 | 768,576 | — | — |
| 2000-04-28 | $14.87 | $186.35 | 1,332,180 | — | — |
| 2000-04-27 | $15.36 | $192.50 | 1,526,217 | — | — |
| 2000-04-26 | $15.56 | $195.01 | 844,004 | — | — |
| 2000-04-25 | $15.40 | $193.06 | 1,759,790 | — | — |
| 2000-04-24 | $14.98 | $187.75 | 945,228 | — | — |
| 2000-04-20 | $14.84 | $186.07 | 1,179,362 | — | — |
| 2000-04-19 | $14.51 | $181.88 | 951,678 | — | — |
| 2000-04-18 | $14.60 | $183.00 | 1,509,674 | — | — |
| 2000-04-17 | $14.98 | $187.75 | 1,972,614 | — | — |
| 2000-04-14 | $15.32 | $192.08 | 2,537,059 | — | — |
| 2000-04-13 | $15.54 | $194.73 | 2,167,492 | — | — |
| 2000-04-12 | $15.16 | $189.98 | 2,488,830 | — | — |
| 2000-04-11 | $14.87 | $186.35 | 2,763,622 | — | — |
| 2000-04-10 | $14.76 | $184.95 | 1,979,904 | — | — |
| 2000-04-07 | $14.15 | $177.41 | 1,278,344 | — | — |
| 2000-04-06 | $14.13 | $177.13 | 2,051,406 | — | — |
| 2000-04-05 | $14.47 | $181.32 | 4,046,172 | — | — |
| 2000-04-04 | $14.04 | $176.01 | 3,282,082 | — | — |
| 2000-04-03 | $13.17 | $165.12 | 919,712 | — | — |
| 2000-03-31 | $13.15 | $164.84 | 3,298,345 | — | — |
| 2000-03-30 | $13.24 | $165.95 | 1,366,950 | — | — |
| 2000-03-29 | $13.26 | $166.23 | 2,230,862 | — | — |
| 2000-03-28 | $13.08 | $164.00 | 1,793,158 | — | — |
| 2000-03-27 | $13.31 | $166.79 | 1,573,605 | — | — |
| 2000-03-24 | $13.55 | $169.87 | 1,549,490 | — | — |
| 2000-03-23 | $13.35 | $167.35 | 1,978,222 | — | — |
| 2000-03-22 | $13.46 | $168.75 | 1,722,778 | — | — |
| 2000-03-21 | $13.82 | $173.22 | 1,909,524 | — | — |
| 2000-03-20 | $13.71 | $171.82 | 1,222,824 | — | — |
| 2000-03-17 | $13.73 | $172.10 | 1,696,700 | — | — |
| 2000-03-16 | $14.29 | $179.09 | 1,839,424 | — | — |
| 2000-03-15 | $13.77 | $172.66 | 2,663,520 | — | — |
| 2000-03-14 | $13.31 | $166.79 | 2,055,893 | — | — |
| 2000-03-13 | $13.60 | $170.42 | 878,493 | — | — |
| 2000-03-10 | $13.64 | $170.98 | 1,063,838 | — | — |
| 2000-03-09 | $13.66 | $171.26 | 2,164,408 | — | — |
| 2000-03-08 | $13.62 | $170.70 | 1,848,958 | — | — |
| 2000-03-07 | $13.46 | $168.75 | 3,481,446 | — | — |
| 2000-03-06 | $13.82 | $173.22 | 2,862,884 | — | — |
| 2000-03-03 | $14.09 | $176.57 | 3,225,441 | — | — |
| 2000-03-02 | $13.91 | $174.34 | 1,666,417 | — | — |
| 2000-03-01 | $13.46 | $168.75 | 1,679,316 | — | — |
| 2000-02-29 | $13.31 | $166.79 | 2,262,548 | — | — |
| 2000-02-28 | $14.02 | $175.73 | 1,243,854 | — | — |
| 2000-02-25 | $13.75 | $172.38 | 2,083,372 | — | — |
| 2000-02-24 | $13.55 | $169.87 | 2,798,112 | — | — |
| 2000-02-23 | $14.40 | $180.48 | 3,449,761 | — | — |
| 2000-02-22 | $14.20 | $176.85 | 2,167,772 | — | — |
| 2000-02-18 | $14.11 | $175.74 | 1,364,426 | — | — |
| 2000-02-17 | $14.35 | $178.79 | 1,871,950 | — | — |
| 2000-02-16 | $14.53 | $181.02 | 2,878,026 | — | — |
| 2000-02-15 | $14.58 | $181.57 | 2,676,138 | — | — |
| 2000-02-14 | $14.69 | $182.96 | 4,537,713 | — | — |
| 2000-02-11 | $14.71 | $183.24 | 2,021,123 | — | — |
| 2000-02-10 | $14.96 | $186.29 | 3,730,161 | — | — |
| 2000-02-09 | $15.16 | $188.79 | 6,215,066 | — | — |
| 2000-02-08 | $15.11 | $188.23 | 1,553,696 | — | — |
| 2000-02-07 | $14.98 | $186.57 | 1,620,712 | — | — |
| 2000-02-04 | $15.34 | $191.01 | 8,186,278 | — | — |
| 2000-02-03 | $15.51 | $193.23 | 2,475,091 | — | — |
| 2000-02-02 | $14.87 | $185.18 | 1,514,160 | — | — |
| 2000-02-01 | $14.82 | $184.62 | 3,849,892 | — | — |
| 2000-01-31 | $14.89 | $185.46 | 4,167,024 | — | — |
| 2000-01-28 | $14.69 | $182.96 | 4,817,272 | — | — |
| 2000-01-27 | $14.98 | $186.57 | 12,932,328 | — | — |
| 2000-01-26 | $14.58 | $181.57 | 2,156,276 | — | — |
| 2000-01-25 | $14.27 | $177.68 | 3,543,695 | — | — |
| 2000-01-24 | $14.49 | $180.46 | 3,653,612 | — | — |
| 2000-01-21 | $13.86 | $172.69 | 5,041,872 | — | — |
| 2000-01-20 | $13.49 | $167.97 | 1,347,883 | — | — |
| 2000-01-19 | $13.69 | $170.47 | 1,462,006 | — | — |
| 2000-01-18 | $13.44 | $167.41 | 1,271,334 | — | — |
| 2000-01-14 | $13.73 | $171.02 | 1,458,080 | — | — |
| 2000-01-13 | $13.77 | $171.58 | 1,543,041 | — | — |
| 2000-01-12 | $13.37 | $166.58 | 1,937,844 | — | — |
| 2000-01-11 | $13.26 | $165.19 | 1,366,109 | — | — |
| 2000-01-10 | $13.35 | $166.30 | 1,430,601 | — | — |
| 2000-01-07 | $12.59 | $156.86 | 3,766,613 | — | — |
| 2000-01-06 | $12.59 | $156.86 | 1,225,628 | — | — |
| 2000-01-05 | $12.57 | $156.58 | 1,451,350 | — | — |
| 2000-01-04 | $11.99 | $149.37 | 1,248,621 | — | — |
| 2000-01-03 | $12.08 | $150.48 | 1,286,195 | — | — |