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
- 1999-04-09 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 | $39.13 | $39.13 | 6,228,400 | — | — |
| 2000-12-28 | $42.39 | $42.39 | 4,282,500 | — | — |
| 2000-12-27 | $38.00 | $38.00 | 4,604,500 | — | — |
| 2000-12-26 | $37.13 | $37.13 | 5,372,000 | — | — |
| 2000-12-22 | $40.63 | $40.63 | 6,362,600 | — | — |
| 2000-12-21 | $34.00 | $34.00 | 8,440,200 | — | — |
| 2000-12-20 | $31.13 | $31.13 | 17,987,900 | — | — |
| 2000-12-19 | $48.56 | $48.56 | 11,911,700 | — | — |
| 2000-12-18 | $54.94 | $54.94 | 15,712,900 | — | — |
| 2000-12-15 | $72.25 | $72.25 | 7,422,400 | — | — |
| 2000-12-14 | $71.25 | $71.25 | 4,807,000 | — | — |
| 2000-12-13 | $78.19 | $78.19 | 6,251,800 | — | — |
| 2000-12-12 | $82.25 | $82.25 | 2,445,700 | — | — |
| 2000-12-11 | $88.75 | $88.75 | 4,818,000 | — | — |
| 2000-12-08 | $81.94 | $81.94 | 6,091,700 | — | — |
| 2000-12-07 | $72.63 | $72.63 | 4,036,100 | — | — |
| 2000-12-06 | $75.50 | $75.50 | 6,004,000 | — | — |
| 2000-12-05 | $74.31 | $74.31 | 5,680,300 | — | — |
| 2000-12-04 | $60.56 | $60.56 | 5,860,100 | — | — |
| 2000-12-01 | $58.50 | $58.50 | 8,148,300 | — | — |
| 2000-11-30 | $51.38 | $51.38 | 12,586,800 | — | — |
| 2000-11-29 | $57.25 | $57.25 | 9,329,500 | — | — |
| 2000-11-28 | $66.69 | $66.69 | 3,818,200 | — | — |
| 2000-11-27 | $70.31 | $70.31 | 4,513,100 | — | — |
| 2000-11-24 | $79.19 | $79.19 | 1,569,400 | — | — |
| 2000-11-22 | $69.63 | $69.63 | 4,130,200 | — | — |
| 2000-11-21 | $70.00 | $70.00 | 4,019,600 | — | — |
| 2000-11-20 | $65.00 | $65.00 | 6,590,400 | — | — |
| 2000-11-17 | $73.31 | $73.31 | 4,154,500 | — | — |
| 2000-11-16 | $77.50 | $77.50 | 4,020,600 | — | — |
| 2000-11-15 | $84.13 | $84.13 | 3,481,100 | — | — |
| 2000-11-14 | $87.94 | $87.94 | 5,436,800 | — | — |
| 2000-11-13 | $77.50 | $77.50 | 5,975,800 | — | — |
| 2000-11-10 | $80.13 | $80.13 | 4,997,300 | — | — |
| 2000-11-09 | $79.00 | $79.00 | 9,014,100 | — | — |
| 2000-11-08 | $78.63 | $78.63 | 6,697,000 | — | — |
| 2000-11-07 | $96.38 | $96.38 | 4,281,400 | — | — |
| 2000-11-06 | $91.69 | $91.69 | 2,726,700 | — | — |
| 2000-11-03 | $94.81 | $94.81 | 5,940,700 | — | — |
| 2000-11-02 | $88.31 | $88.31 | 4,051,300 | — | — |
| 2000-11-01 | $84.94 | $84.94 | 5,562,000 | — | — |
| 2000-10-31 | $82.94 | $82.94 | 6,651,700 | — | — |
| 2000-10-30 | $71.19 | $71.19 | 8,560,800 | — | — |
| 2000-10-27 | $75.75 | $75.75 | 8,027,600 | — | — |
| 2000-10-26 | $70.75 | $70.75 | 11,244,400 | — | — |
| 2000-10-25 | $68.19 | $68.19 | 12,525,000 | — | — |
| 2000-10-24 | $85.63 | $85.63 | 10,645,400 | — | — |
| 2000-10-23 | $97.13 | $97.13 | 4,141,600 | — | — |
| 2000-10-20 | $99.38 | $99.38 | 5,698,900 | — | — |
| 2000-10-19 | $94.81 | $94.81 | 17,732,500 | — | — |
| 2000-10-18 | $107.13 | $107.13 | 8,959,600 | — | — |
| 2000-10-17 | $118.69 | $118.69 | 5,509,200 | — | — |
| 2000-10-16 | $123.56 | $123.56 | 6,546,200 | — | — |
| 2000-10-13 | $114.38 | $114.38 | 4,982,700 | — | — |
| 2000-10-12 | $104.75 | $104.75 | 6,411,800 | — | — |
| 2000-10-11 | $102.00 | $102.00 | 7,240,500 | — | — |
| 2000-10-10 | $100.69 | $100.69 | 3,947,600 | — | — |
| 2000-10-09 | $104.13 | $104.13 | 4,110,300 | — | — |
| 2000-10-06 | $99.81 | $99.81 | 4,006,200 | — | — |
| 2000-10-05 | $100.06 | $100.06 | 4,624,600 | — | — |
| 2000-10-04 | $107.75 | $107.75 | 7,981,500 | — | — |
| 2000-10-03 | $96.25 | $96.25 | 6,771,400 | — | — |
| 2000-10-02 | $100.50 | $100.50 | 4,872,600 | — | — |
| 2000-09-29 | $114.50 | $114.50 | 3,050,400 | — | — |
| 2000-09-28 | $120.69 | $120.69 | 5,636,700 | — | — |
| 2000-09-27 | $112.25 | $112.25 | 2,923,200 | — | — |
| 2000-09-26 | $111.69 | $111.69 | 4,182,400 | — | — |
| 2000-09-25 | $118.00 | $118.00 | 5,225,900 | — | — |
| 2000-09-22 | $124.00 | $124.00 | 5,837,000 | — | — |
| 2000-09-21 | $105.00 | $105.00 | 2,547,000 | — | — |
| 2000-09-20 | $110.25 | $110.25 | 6,599,800 | — | — |
| 2000-09-19 | $104.13 | $104.13 | 4,707,500 | — | — |
| 2000-09-18 | $92.06 | $92.06 | 3,248,300 | — | — |
| 2000-09-15 | $90.00 | $90.00 | 1,823,600 | — | — |
| 2000-09-14 | $93.38 | $93.38 | 4,383,200 | — | — |
| 2000-09-13 | $89.38 | $89.38 | 5,992,400 | — | — |
| 2000-09-12 | $77.75 | $77.75 | 3,997,100 | — | — |
| 2000-09-11 | $84.56 | $84.56 | 2,814,200 | — | — |
| 2000-09-08 | $86.25 | $86.25 | 2,304,300 | — | — |
| 2000-09-07 | $95.13 | $95.13 | 1,940,500 | — | — |
| 2000-09-06 | $91.13 | $91.13 | 1,476,200 | — | — |
| 2000-09-05 | $91.38 | $91.38 | 2,634,900 | — | — |
| 2000-09-01 | $96.25 | $96.25 | 3,197,300 | — | — |
| 2000-08-31 | $93.06 | $93.06 | 3,277,500 | — | — |
| 2000-08-30 | $84.25 | $84.25 | 1,494,100 | — | — |
| 2000-08-29 | $87.50 | $87.50 | 2,006,300 | — | — |
| 2000-08-28 | $91.88 | $91.88 | 1,979,900 | — | — |
| 2000-08-25 | $88.06 | $88.06 | 1,876,600 | — | — |
| 2000-08-24 | $89.97 | $89.97 | 2,683,800 | — | — |
| 2000-08-23 | $85.91 | $85.91 | 3,560,600 | — | — |
| 2000-08-22 | $84.13 | $84.13 | 4,906,400 | — | — |
| 2000-08-21 | $85.97 | $85.97 | 3,156,200 | — | — |
| 2000-08-18 | $89.06 | $89.06 | 3,800,600 | — | — |
| 2000-08-17 | $93.28 | $93.28 | 6,867,800 | — | — |
| 2000-08-16 | $84.84 | $84.84 | 2,714,600 | — | — |
| 2000-08-15 | $86.69 | $86.69 | 3,368,400 | — | — |
| 2000-08-14 | $84.13 | $84.13 | 4,130,000 | — | — |
| 2000-08-11 | $79.88 | $79.88 | 1,983,600 | — | — |
| 2000-08-10 | $80.19 | $80.19 | 4,200,200 | — | — |
| 2000-08-09 | $78.28 | $78.28 | 5,310,800 | — | — |
| 2000-08-08 | $78.94 | $78.94 | 4,844,000 | — | — |
| 2000-08-07 | $74.31 | $74.31 | 2,866,200 | — | — |
| 2000-08-04 | $70.91 | $70.91 | 3,827,600 | — | — |
| 2000-08-03 | $67.19 | $67.19 | 5,164,400 | — | — |
| 2000-08-02 | $64.16 | $64.16 | 3,046,000 | — | — |
| 2000-08-01 | $66.38 | $66.38 | 2,646,800 | — | — |
| 2000-07-31 | $69.82 | $69.82 | 4,872,000 | — | — |
| 2000-07-28 | $64.97 | $64.97 | 6,937,200 | — | — |
| 2000-07-27 | $69.82 | $69.82 | 4,675,600 | — | — |
| 2000-07-26 | $74.94 | $74.94 | 5,489,400 | — | — |
| 2000-07-25 | $72.03 | $72.03 | 5,675,400 | — | — |
| 2000-07-24 | $66.75 | $66.75 | 6,522,600 | — | — |
| 2000-07-21 | $78.50 | $78.50 | 8,702,600 | — | — |
| 2000-07-20 | $74.13 | $74.13 | 13,581,200 | — | — |
| 2000-07-19 | $58.00 | $58.00 | 5,235,600 | — | — |
| 2000-07-18 | $64.66 | $64.66 | 2,573,000 | — | — |
| 2000-07-17 | $67.50 | $67.50 | 4,170,200 | — | — |
| 2000-07-14 | $71.25 | $71.25 | 6,986,400 | — | — |
| 2000-07-13 | $61.98 | $61.98 | 2,286,800 | — | — |
| 2000-07-12 | $59.28 | $59.28 | 4,574,000 | — | — |
| 2000-07-11 | $61.50 | $61.50 | 7,568,800 | — | — |
| 2000-07-10 | $56.00 | $56.00 | 6,912,000 | — | — |
| 2000-07-07 | $50.63 | $50.63 | 1,659,200 | — | — |
| 2000-07-06 | $46.25 | $46.25 | 1,141,600 | — | — |
| 2000-07-05 | $47.47 | $47.47 | 952,600 | — | — |
| 2000-07-03 | $50.56 | $50.56 | 453,800 | — | — |
| 2000-06-30 | $52.75 | $52.75 | 1,457,200 | — | — |
| 2000-06-29 | $50.63 | $50.63 | 1,788,600 | — | — |
| 2000-06-28 | $50.00 | $50.00 | 1,853,800 | — | — |
| 2000-06-27 | $46.13 | $46.13 | 1,215,000 | — | — |
| 2000-06-26 | $49.03 | $49.03 | 3,309,200 | — | — |
| 2000-06-23 | $48.06 | $48.06 | 2,115,400 | — | — |
| 2000-06-22 | $51.19 | $51.19 | 2,578,400 | — | — |
| 2000-06-21 | $49.75 | $49.75 | 2,324,200 | — | — |
| 2000-06-20 | $50.50 | $50.50 | 3,547,800 | — | — |
| 2000-06-19 | $48.03 | $48.03 | 4,460,400 | — | — |
| 2000-06-16 | $42.38 | $42.38 | 1,761,200 | — | — |
| 2000-06-15 | $43.22 | $43.22 | 2,662,400 | — | — |
| 2000-06-14 | $43.50 | $43.50 | 2,668,400 | — | — |
| 2000-06-13 | $43.88 | $43.88 | 3,921,600 | — | — |
| 2000-06-12 | $40.34 | $40.34 | 2,370,400 | — | — |
| 2000-06-09 | $41.06 | $41.06 | 4,175,000 | — | — |
| 2000-06-08 | $37.50 | $37.50 | 5,863,000 | — | — |
| 2000-06-07 | $37.00 | $37.00 | 2,860,000 | — | — |
| 2000-06-06 | $33.97 | $33.97 | 4,799,000 | — | — |
| 2000-06-05 | $35.50 | $35.50 | 5,723,600 | — | — |
| 2000-06-02 | $28.28 | $28.28 | 4,609,200 | — | — |
| 2000-06-01 | $24.75 | $24.75 | 2,894,600 | — | — |
| 2000-05-31 | $24.44 | $24.44 | 2,854,400 | — | — |
| 2000-05-30 | $24.06 | $24.06 | 3,635,400 | — | — |
| 2000-05-26 | $22.03 | $22.03 | 2,879,600 | — | — |
| 2000-05-25 | $21.44 | $21.44 | 3,875,200 | — | — |
| 2000-05-24 | $24.31 | $24.31 | 3,356,800 | — | — |
| 2000-05-23 | $24.95 | $24.95 | 2,032,200 | — | — |
| 2000-05-22 | $28.44 | $28.44 | 2,870,200 | — | — |
| 2000-05-19 | $26.69 | $26.69 | 1,299,600 | — | — |
| 2000-05-18 | $28.88 | $28.88 | 2,616,000 | — | — |
| 2000-05-17 | $31.00 | $31.00 | 1,570,200 | — | — |
| 2000-05-16 | $31.44 | $31.44 | 2,302,000 | — | — |
| 2000-05-15 | $29.47 | $29.47 | 850,000 | — | — |
| 2000-05-12 | $29.34 | $29.34 | 1,891,600 | — | — |
| 2000-05-11 | $28.50 | $28.50 | 2,650,200 | — | — |
| 2000-05-10 | $25.50 | $25.50 | 4,888,400 | — | — |
| 2000-05-09 | $30.19 | $30.19 | 1,304,200 | — | — |
| 2000-05-08 | $31.09 | $31.09 | 2,355,200 | — | — |
| 2000-05-05 | $33.68 | $33.68 | 4,879,800 | — | — |
| 2000-05-04 | $29.41 | $29.41 | 1,816,800 | — | — |
| 2000-05-03 | $29.38 | $29.38 | 2,329,800 | — | — |
| 2000-05-02 | $29.03 | $29.03 | 2,510,200 | — | — |
| 2000-05-01 | $29.88 | $29.88 | 2,861,200 | — | — |
| 2000-04-28 | $28.81 | $28.81 | 4,634,200 | — | — |
| 2000-04-27 | $26.75 | $26.75 | 3,876,800 | — | — |
| 2000-04-26 | $28.44 | $28.44 | 2,979,200 | — | — |
| 2000-04-25 | $29.72 | $29.72 | 5,409,000 | — | — |
| 2000-04-24 | $27.50 | $27.50 | 4,721,600 | — | — |
| 2000-04-20 | $32.56 | $32.56 | 7,509,400 | — | — |
| 2000-04-19 | $39.72 | $39.72 | 3,002,600 | — | — |
| 2000-04-18 | $35.50 | $35.50 | 2,924,200 | — | — |
| 2000-04-17 | $28.88 | $28.88 | 2,413,800 | — | — |
| 2000-04-14 | $29.28 | $29.28 | 2,797,600 | — | — |
| 2000-04-13 | $35.00 | $35.00 | 2,021,600 | — | — |
| 2000-04-12 | $35.50 | $35.50 | 1,954,800 | — | — |
| 2000-04-11 | $38.25 | $38.25 | 2,254,200 | — | — |
| 2000-04-10 | $38.44 | $38.44 | 3,056,400 | — | — |
| 2000-04-07 | $40.28 | $40.28 | 2,086,800 | — | — |
| 2000-04-06 | $39.25 | $39.25 | 2,444,400 | — | — |
| 2000-04-05 | $36.72 | $36.72 | 4,541,200 | — | — |
| 2000-04-04 | $34.88 | $34.88 | 4,714,000 | — | — |
| 2000-04-03 | $34.03 | $34.03 | 4,160,800 | — | — |
| 2000-03-31 | $39.50 | $39.50 | 7,181,000 | — | — |
| 2000-03-30 | $41.00 | $41.00 | 4,727,800 | — | — |
| 2000-03-29 | $48.69 | $48.69 | 2,754,000 | — | — |
| 2000-03-28 | $53.53 | $53.53 | 1,550,200 | — | — |
| 2000-03-27 | $53.88 | $53.88 | 1,158,200 | — | — |
| 2000-03-24 | $54.16 | $54.16 | 1,535,000 | — | — |
| 2000-03-23 | $57.19 | $57.19 | 2,168,400 | — | — |
| 2000-03-22 | $55.00 | $55.00 | 2,683,800 | — | — |
| 2000-03-21 | $56.38 | $56.38 | 6,296,800 | — | — |
| 2000-03-20 | $50.35 | $50.35 | 2,276,600 | — | — |
| 2000-03-17 | $53.12 | $53.12 | 3,451,600 | — | — |
| 2000-03-16 | $49.41 | $49.41 | 3,337,200 | — | — |
| 2000-03-15 | $47.50 | $47.50 | 2,833,000 | — | — |
| 2000-03-14 | $54.44 | $54.44 | 2,067,000 | — | — |
| 2000-03-13 | $53.47 | $53.47 | 1,943,600 | — | — |
| 2000-03-10 | $56.03 | $56.03 | 2,197,800 | — | — |
| 2000-03-09 | $57.50 | $57.50 | 1,659,200 | — | — |
| 2000-03-08 | $56.75 | $56.75 | 2,866,600 | — | — |
| 2000-03-07 | $52.50 | $52.50 | 2,759,200 | — | — |
| 2000-03-06 | $57.00 | $57.00 | 3,168,400 | — | — |
| 2000-03-03 | $59.50 | $59.50 | 3,818,400 | — | — |
| 2000-03-02 | $56.50 | $56.50 | 4,690,200 | — | — |
| 2000-03-01 | $54.00 | $54.00 | 4,981,200 | — | — |
| 2000-02-29 | $55.63 | $55.63 | 11,802,200 | — | — |
| 2000-02-28 | $46.84 | $46.84 | 2,885,400 | — | — |
| 2000-02-25 | $48.81 | $48.81 | 5,004,200 | — | — |
| 2000-02-24 | $45.94 | $45.94 | 3,731,400 | — | — |
| 2000-02-23 | $42.88 | $42.88 | 2,548,000 | — | — |
| 2000-02-22 | $42.00 | $42.00 | 2,080,600 | — | — |
| 2000-02-18 | $42.50 | $42.50 | 2,246,600 | — | — |
| 2000-02-17 | $45.81 | $45.81 | 1,538,000 | — | — |
| 2000-02-16 | $45.38 | $45.38 | 1,118,400 | — | — |
| 2000-02-15 | $46.91 | $46.91 | 2,651,000 | — | — |
| 2000-02-14 | $48.25 | $48.25 | 1,383,800 | — | — |
| 2000-02-11 | $48.00 | $48.00 | 1,319,000 | — | — |
| 2000-02-10 | $48.69 | $48.69 | 2,031,800 | — | — |
| 2000-02-09 | $49.16 | $49.16 | 3,622,000 | — | — |
| 2000-02-08 | $46.50 | $46.50 | 3,090,000 | — | — |
| 2000-02-07 | $44.31 | $44.31 | 2,907,600 | — | — |
| 2000-02-04 | $41.09 | $41.09 | 3,150,000 | — | — |
| 2000-02-03 | $40.31 | $40.31 | 1,910,200 | — | — |
| 2000-02-02 | $41.50 | $41.50 | 3,128,400 | — | — |
| 2000-02-01 | $41.69 | $41.69 | 731,200 | — | — |
| 2000-01-31 | $42.31 | $42.31 | 1,008,200 | — | — |
| 2000-01-28 | $43.69 | $43.69 | 1,350,400 | — | — |
| 2000-01-27 | $45.88 | $45.88 | 1,953,000 | — | — |
| 2000-01-26 | $46.50 | $46.50 | 1,675,800 | — | — |
| 2000-01-25 | $48.09 | $48.09 | 4,786,400 | — | — |
| 2000-01-24 | $44.72 | $44.72 | 6,104,400 | — | — |
| 2000-01-21 | $44.44 | $44.44 | 5,876,000 | — | — |
| 2000-01-20 | $46.88 | $46.88 | 14,035,000 | — | — |
| 2000-01-19 | $39.06 | $39.06 | 4,395,400 | — | — |
| 2000-01-18 | $39.00 | $39.00 | 1,841,400 | — | — |
| 2000-01-14 | $38.31 | $38.31 | 849,400 | — | — |
| 2000-01-13 | $39.13 | $39.13 | 1,187,800 | — | — |
| 2000-01-12 | $38.31 | $38.31 | 1,250,800 | — | — |
| 2000-01-11 | $39.00 | $39.00 | 2,813,000 | — | — |
| 2000-01-10 | $38.00 | $38.00 | 2,307,400 | — | — |
| 2000-01-07 | $38.34 | $38.34 | 2,584,000 | — | — |
| 2000-01-06 | $40.50 | $40.50 | 1,386,400 | — | — |
| 2000-01-05 | $41.69 | $41.69 | 3,016,200 | — | — |
| 2000-01-04 | $42.25 | $42.25 | 3,033,800 | — | — |
| 2000-01-03 | $42.75 | $42.75 | 3,521,400 | — | — |