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
- 1972-06-01 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 | $23.44 | $99.74 | 4,746,800 | — | — |
| 2000-12-28 | $24.25 | $103.19 | 3,995,500 | — | — |
| 2000-12-27 | $23.56 | $100.27 | 5,228,800 | — | — |
| 2000-12-26 | $24.00 | $102.13 | 5,520,200 | — | — |
| 2000-12-22 | $22.81 | $97.08 | 8,402,800 | — | — |
| 2000-12-21 | $24.19 | $102.93 | 9,171,400 | — | — |
| 2000-12-20 | $22.13 | $94.15 | 7,916,000 | — | — |
| 2000-12-19 | $23.56 | $100.27 | 4,097,500 | — | — |
| 2000-12-18 | $23.50 | $100.00 | 5,042,200 | — | — |
| 2000-12-15 | $22.50 | $95.75 | 8,593,000 | — | — |
| 2000-12-14 | $23.25 | $98.94 | 5,470,100 | — | — |
| 2000-12-13 | $23.63 | $100.53 | 5,728,700 | — | — |
| 2000-12-12 | $23.63 | $100.53 | 4,245,800 | — | — |
| 2000-12-11 | $23.88 | $101.60 | 3,334,400 | — | — |
| 2000-12-08 | $24.13 | $102.66 | 3,727,400 | — | — |
| 2000-12-07 | $24.00 | $102.13 | 4,572,200 | — | — |
| 2000-12-06 | $23.88 | $101.60 | 6,054,700 | — | — |
| 2000-12-05 | $24.75 | $105.32 | 6,770,500 | — | — |
| 2000-12-04 | $23.81 | $101.33 | 6,196,600 | — | — |
| 2000-12-01 | $24.19 | $102.93 | 7,976,700 | — | — |
| 2000-11-30 | $22.75 | $96.81 | 8,213,300 | — | — |
| 2000-11-29 | $24.44 | $103.99 | 2,770,700 | — | — |
| 2000-11-28 | $24.13 | $102.66 | 3,531,100 | — | — |
| 2000-11-27 | $24.56 | $104.52 | 3,359,100 | — | — |
| 2000-11-24 | $24.06 | $102.39 | 1,024,300 | — | — |
| 2000-11-22 | $23.81 | $101.33 | 2,713,100 | — | — |
| 2000-11-21 | $24.38 | $103.72 | 4,979,400 | — | — |
| 2000-11-20 | $23.50 | $100.00 | 6,370,400 | — | — |
| 2000-11-17 | $24.94 | $106.12 | 5,177,700 | — | — |
| 2000-11-16 | $25.00 | $106.38 | 5,392,700 | — | — |
| 2000-11-15 | $26.25 | $111.70 | 5,936,000 | — | — |
| 2000-11-14 | $25.31 | $107.71 | 3,317,600 | — | — |
| 2000-11-13 | $25.31 | $107.71 | 3,675,800 | — | — |
| 2000-11-10 | $25.06 | $106.65 | 3,693,700 | — | — |
| 2000-11-09 | $25.44 | $108.25 | 4,345,200 | — | — |
| 2000-11-08 | $24.81 | $105.59 | 5,620,900 | — | — |
| 2000-11-07 | $25.00 | $106.38 | 7,000,200 | — | — |
| 2000-11-06 | $26.44 | $112.50 | 5,284,400 | — | — |
| 2000-11-03 | $25.31 | $107.71 | 4,587,200 | — | — |
| 2000-11-02 | $26.06 | $110.91 | 4,093,900 | — | — |
| 2000-11-01 | $25.81 | $109.84 | 4,792,800 | — | — |
| 2000-10-31 | $26.13 | $111.17 | 7,080,400 | — | — |
| 2000-10-30 | $26.50 | $112.77 | 8,974,800 | — | — |
| 2000-10-27 | $25.56 | $107.50 | 3,553,700 | — | — |
| 2000-10-26 | $25.13 | $105.66 | 4,230,500 | — | — |
| 2000-10-25 | $25.13 | $105.66 | 2,832,100 | — | — |
| 2000-10-24 | $25.81 | $108.55 | 3,554,800 | — | — |
| 2000-10-23 | $25.19 | $105.92 | 3,339,000 | — | — |
| 2000-10-20 | $25.06 | $105.40 | 4,282,200 | — | — |
| 2000-10-19 | $25.63 | $107.76 | 5,765,600 | — | — |
| 2000-10-18 | $25.06 | $105.40 | 5,669,200 | — | — |
| 2000-10-17 | $24.44 | $102.77 | 3,234,100 | — | — |
| 2000-10-16 | $24.63 | $103.56 | 3,195,200 | — | — |
| 2000-10-13 | $25.38 | $106.71 | 5,945,700 | — | — |
| 2000-10-12 | $23.38 | $98.30 | 6,510,600 | — | — |
| 2000-10-11 | $24.13 | $101.46 | 5,781,400 | — | — |
| 2000-10-10 | $25.13 | $105.66 | 4,375,500 | — | — |
| 2000-10-09 | $25.88 | $108.82 | 4,699,600 | — | — |
| 2000-10-06 | $25.31 | $106.45 | 4,796,000 | — | — |
| 2000-10-05 | $25.94 | $109.08 | 5,224,300 | — | — |
| 2000-10-04 | $26.38 | $110.92 | 5,076,600 | — | — |
| 2000-10-03 | $25.63 | $107.76 | 5,923,400 | — | — |
| 2000-10-02 | $26.06 | $109.60 | 5,431,300 | — | — |
| 2000-09-29 | $25.50 | $107.24 | 7,461,300 | — | — |
| 2000-09-28 | $25.06 | $105.40 | 5,791,400 | — | — |
| 2000-09-27 | $24.75 | $104.08 | 5,421,300 | — | — |
| 2000-09-26 | $24.38 | $102.51 | 7,430,100 | — | — |
| 2000-09-25 | $25.44 | $106.98 | 5,361,600 | — | — |
| 2000-09-22 | $25.63 | $107.76 | 7,491,400 | — | — |
| 2000-09-21 | $24.81 | $104.35 | 6,660,200 | — | — |
| 2000-09-20 | $25.06 | $105.40 | 6,776,900 | — | — |
| 2000-09-19 | $25.75 | $108.29 | 4,706,200 | — | — |
| 2000-09-18 | $26.00 | $109.34 | 8,035,000 | — | — |
| 2000-09-15 | $25.88 | $108.82 | 11,398,600 | — | — |
| 2000-09-14 | $25.88 | $108.82 | 10,230,300 | — | — |
| 2000-09-13 | $25.31 | $106.45 | 10,921,100 | — | — |
| 2000-09-12 | $25.06 | $105.40 | 8,677,000 | — | — |
| 2000-09-11 | $26.00 | $109.34 | 5,650,300 | — | — |
| 2000-09-08 | $26.00 | $109.34 | 8,575,700 | — | — |
| 2000-09-07 | $25.88 | $108.82 | 12,621,700 | — | — |
| 2000-09-06 | $26.06 | $109.60 | 12,544,000 | — | — |
| 2000-09-05 | $26.38 | $110.92 | 17,976,000 | — | — |
| 2000-09-01 | $25.00 | $105.14 | 20,010,900 | — | — |
| 2000-08-31 | $24.19 | $101.72 | 28,452,400 | — | — |
| 2000-08-30 | $25.88 | $108.82 | 11,231,400 | — | — |
| 2000-08-29 | $25.25 | $106.19 | 11,265,600 | — | — |
| 2000-08-28 | $26.19 | $110.13 | 10,308,700 | — | — |
| 2000-08-25 | $27.63 | $116.17 | 4,074,800 | — | — |
| 2000-08-24 | $27.75 | $116.70 | 4,731,000 | — | — |
| 2000-08-23 | $27.38 | $115.12 | 4,598,600 | — | — |
| 2000-08-22 | $28.00 | $117.75 | 8,843,100 | — | — |
| 2000-08-21 | $27.25 | $114.60 | 7,563,500 | — | — |
| 2000-08-18 | $27.75 | $116.70 | 6,111,000 | — | — |
| 2000-08-17 | $27.06 | $113.81 | 8,040,300 | — | — |
| 2000-08-16 | $28.31 | $119.07 | 8,555,500 | — | — |
| 2000-08-15 | $28.44 | $119.59 | 12,569,900 | — | — |
| 2000-08-14 | $29.00 | $121.96 | 7,885,100 | — | — |
| 2000-08-11 | $29.13 | $122.48 | 5,898,500 | — | — |
| 2000-08-10 | $29.50 | $124.06 | 8,441,500 | — | — |
| 2000-08-09 | $29.50 | $124.06 | 11,234,400 | — | — |
| 2000-08-08 | $29.50 | $124.06 | 2,360,400 | — | — |
| 2000-08-07 | $29.19 | $122.75 | 2,227,500 | — | — |
| 2000-08-04 | $29.13 | $122.48 | 3,573,300 | — | — |
| 2000-08-03 | $29.25 | $123.01 | 4,573,200 | — | — |
| 2000-08-02 | $26.63 | $112.01 | 3,847,209 | — | — |
| 2000-08-01 | $26.81 | $112.76 | 6,289,759 | — | — |
| 2000-07-31 | $26.63 | $112.01 | 5,417,070 | — | — |
| 2000-07-28 | $26.38 | $110.96 | 3,790,218 | — | — |
| 2000-07-27 | $26.89 | $113.06 | 6,202,700 | — | — |
| 2000-07-26 | $26.74 | $112.46 | 10,221,929 | — | — |
| 2000-07-25 | $27.06 | $113.82 | 5,017,437 | — | — |
| 2000-07-24 | $26.78 | $112.61 | 8,316,068 | — | — |
| 2000-07-21 | $27.10 | $112.76 | 4,898,736 | — | — |
| 2000-07-20 | $27.10 | $112.76 | 4,307,154 | — | — |
| 2000-07-19 | $27.14 | $112.91 | 6,520,343 | — | — |
| 2000-07-18 | $26.85 | $111.72 | 5,234,735 | — | — |
| 2000-07-17 | $26.51 | $110.31 | 4,898,736 | — | — |
| 2000-07-14 | $27.17 | $113.06 | 4,141,601 | — | — |
| 2000-07-13 | $27.56 | $114.70 | 4,340,369 | — | — |
| 2000-07-12 | $27.64 | $114.99 | 4,678,466 | — | — |
| 2000-07-11 | $27.35 | $113.80 | 4,405,925 | — | — |
| 2000-07-10 | $26.74 | $111.28 | 4,043,004 | — | — |
| 2000-07-07 | $26.46 | $110.09 | 5,288,929 | — | — |
| 2000-07-06 | $26.49 | $110.23 | 8,740,351 | — | — |
| 2000-07-05 | $25.63 | $106.66 | 7,018,573 | — | — |
| 2000-07-03 | $25.13 | $104.58 | 2,500,415 | — | — |
| 2000-06-30 | $24.60 | $102.35 | 6,842,007 | — | — |
| 2000-06-29 | $24.74 | $102.94 | 6,422,096 | — | — |
| 2000-06-28 | $24.18 | $100.61 | 4,877,858 | — | — |
| 2000-06-27 | $23.56 | $98.04 | 6,964,859 | — | — |
| 2000-06-26 | $23.56 | $98.04 | 4,853,838 | — | — |
| 2000-06-23 | $24.42 | $101.61 | 2,407,084 | — | — |
| 2000-06-22 | $24.01 | $99.90 | 4,550,678 | — | — |
| 2000-06-21 | $24.01 | $99.90 | 7,018,358 | — | — |
| 2000-06-20 | $23.63 | $98.33 | 8,849,874 | — | — |
| 2000-06-19 | $24.52 | $102.04 | 6,038,637 | — | — |
| 2000-06-16 | $24.73 | $102.90 | 8,321,255 | — | — |
| 2000-06-15 | $25.28 | $105.19 | 8,426,979 | — | — |
| 2000-06-14 | $26.52 | $110.33 | 7,359,185 | — | — |
| 2000-06-13 | $27.44 | $114.19 | 3,126,043 | — | — |
| 2000-06-12 | $27.55 | $114.62 | 3,478,153 | — | — |
| 2000-06-09 | $27.41 | $114.05 | 3,933,803 | — | — |
| 2000-06-08 | $26.93 | $112.05 | 5,303,119 | — | — |
| 2000-06-07 | $27.17 | $113.05 | 4,218,039 | — | — |
| 2000-06-06 | $27.48 | $114.33 | 6,345,255 | — | — |
| 2000-06-05 | $27.96 | $116.33 | 6,330,333 | — | — |
| 2000-06-02 | $26.58 | $110.62 | 7,964,232 | — | — |
| 2000-06-01 | $27.20 | $113.19 | 8,471,561 | — | — |
| 2000-05-31 | $26.69 | $111.05 | 3,983,481 | — | — |
| 2000-05-30 | $26.96 | $112.19 | 5,530,034 | — | — |
| 2000-05-26 | $26.48 | $110.19 | 9,211,628 | — | — |
| 2000-05-25 | $27.86 | $115.91 | 5,056,369 | — | — |
| 2000-05-24 | $28.54 | $118.76 | 5,379,728 | — | — |
| 2000-05-23 | $28.23 | $117.48 | 5,570,977 | — | — |
| 2000-05-22 | $28.16 | $117.19 | 7,593,743 | — | — |
| 2000-05-19 | $29.37 | $122.19 | 6,338,886 | — | — |
| 2000-05-18 | $29.47 | $122.62 | 7,018,904 | — | — |
| 2000-05-17 | $28.78 | $119.76 | 5,035,079 | — | — |
| 2000-05-16 | $29.23 | $121.62 | 5,474,716 | — | — |
| 2000-05-15 | $28.78 | $119.76 | 6,528,861 | — | — |
| 2000-05-12 | $29.33 | $122.05 | 4,218,221 | — | — |
| 2000-05-11 | $29.09 | $121.05 | 3,235,589 | — | — |
| 2000-05-10 | $28.71 | $119.48 | 6,593,824 | — | — |
| 2000-05-09 | $29.16 | $121.34 | 7,591,742 | — | — |
| 2000-05-08 | $29.43 | $122.48 | 4,818,536 | — | — |
| 2000-05-05 | $29.06 | $120.91 | 5,449,240 | — | — |
| 2000-05-04 | $28.92 | $120.34 | 5,935,461 | — | — |
| 2000-05-03 | $29.16 | $121.34 | 6,087,587 | — | — |
| 2000-05-02 | $29.26 | $121.77 | 4,502,638 | — | — |
| 2000-05-01 | $29.71 | $123.62 | 4,926,807 | — | — |
| 2000-04-28 | $30.09 | $125.20 | 5,705,452 | — | — |
| 2000-04-27 | $30.29 | $124.91 | 8,152,206 | — | — |
| 2000-04-26 | $30.22 | $124.63 | 7,072,220 | — | — |
| 2000-04-25 | $30.22 | $124.63 | 5,792,069 | — | — |
| 2000-04-24 | $30.40 | $125.33 | 5,555,510 | — | — |
| 2000-04-20 | $30.29 | $124.91 | 7,322,610 | — | — |
| 2000-04-19 | $30.22 | $124.63 | 6,462,807 | — | — |
| 2000-04-18 | $30.43 | $125.48 | 9,557,551 | — | — |
| 2000-04-17 | $31.36 | $129.30 | 21,496,165 | — | — |
| 2000-04-14 | $28.71 | $118.40 | 19,022,299 | — | — |
| 2000-04-13 | $29.92 | $123.35 | 10,207,726 | — | — |
| 2000-04-12 | $29.47 | $121.51 | 10,217,552 | — | — |
| 2000-04-11 | $28.54 | $117.69 | 8,232,818 | — | — |
| 2000-04-10 | $28.06 | $115.70 | 10,174,426 | — | — |
| 2000-04-07 | $26.58 | $109.61 | 4,480,074 | — | — |
| 2000-04-06 | $27.44 | $113.16 | 8,162,032 | — | — |
| 2000-04-05 | $27.10 | $111.74 | 7,871,792 | — | — |
| 2000-04-04 | $26.96 | $111.17 | 13,769,585 | — | — |
| 2000-04-03 | $25.83 | $106.50 | 9,295,698 | — | — |
| 2000-03-31 | $25.24 | $104.09 | 5,097,494 | — | — |
| 2000-03-30 | $25.62 | $105.65 | 9,839,603 | — | — |
| 2000-03-29 | $24.63 | $101.54 | 6,008,430 | — | — |
| 2000-03-28 | $24.45 | $100.83 | 5,174,649 | — | — |
| 2000-03-27 | $24.28 | $100.13 | 5,726,197 | — | — |
| 2000-03-24 | $24.52 | $101.12 | 6,384,742 | — | — |
| 2000-03-23 | $24.45 | $100.83 | 12,420,650 | — | — |
| 2000-03-22 | $24.18 | $99.70 | 9,256,575 | — | — |
| 2000-03-21 | $25.18 | $103.81 | 9,053,316 | — | — |
| 2000-03-20 | $24.04 | $99.13 | 7,709,475 | — | — |
| 2000-03-17 | $24.52 | $101.12 | 12,064,355 | — | — |
| 2000-03-16 | $24.08 | $99.28 | 14,633,755 | — | — |
| 2000-03-15 | $24.21 | $99.84 | 14,963,665 | — | — |
| 2000-03-14 | $22.53 | $92.90 | 9,783,375 | — | — |
| 2000-03-13 | $23.39 | $96.44 | 5,938,190 | — | — |
| 2000-03-10 | $22.57 | $93.04 | 6,017,893 | — | — |
| 2000-03-09 | $22.87 | $94.32 | 5,908,893 | — | — |
| 2000-03-08 | $23.39 | $96.44 | 7,834,488 | — | — |
| 2000-03-07 | $22.60 | $93.19 | 6,905,355 | — | — |
| 2000-03-06 | $23.05 | $95.03 | 7,033,279 | — | — |
| 2000-03-03 | $23.46 | $96.73 | 8,321,801 | — | — |
| 2000-03-02 | $22.74 | $93.75 | 5,370,447 | — | — |
| 2000-03-01 | $22.86 | $94.25 | 9,631,431 | — | — |
| 2000-02-29 | $22.87 | $94.32 | 7,659,252 | — | — |
| 2000-02-28 | $23.46 | $96.73 | 9,181,968 | — | — |
| 2000-02-25 | $23.60 | $97.29 | 8,183,686 | — | — |
| 2000-02-24 | $23.36 | $96.30 | 8,694,291 | — | — |
| 2000-02-23 | $23.63 | $97.44 | 3,802,058 | — | — |
| 2000-02-22 | $24.21 | $99.84 | 7,342,808 | — | — |
| 2000-02-18 | $23.84 | $98.28 | 9,104,995 | — | — |
| 2000-02-17 | $25.21 | $103.95 | 6,101,416 | — | — |
| 2000-02-16 | $25.45 | $104.94 | 5,907,802 | — | — |
| 2000-02-15 | $25.49 | $105.08 | 4,605,086 | — | — |
| 2000-02-14 | $25.86 | $106.64 | 5,710,365 | — | — |
| 2000-02-11 | $25.35 | $104.52 | 5,298,570 | — | — |
| 2000-02-10 | $25.83 | $106.50 | 5,804,079 | — | — |
| 2000-02-09 | $25.93 | $106.92 | 4,513,374 | — | — |
| 2000-02-08 | $26.45 | $109.05 | 5,246,709 | — | — |
| 2000-02-07 | $26.34 | $108.62 | 3,732,910 | — | — |
| 2000-02-04 | $26.41 | $108.91 | 4,310,479 | — | — |
| 2000-02-03 | $26.79 | $110.46 | 6,290,118 | — | — |
| 2000-02-02 | $26.72 | $110.18 | 9,993,913 | — | — |
| 2000-02-01 | $27.37 | $112.87 | 7,414,686 | — | — |
| 2000-01-31 | $27.34 | $112.73 | 4,956,468 | — | — |
| 2000-01-28 | $26.93 | $111.03 | 6,029,357 | — | — |
| 2000-01-27 | $27.44 | $112.02 | 10,779,836 | — | — |
| 2000-01-26 | $26.38 | $107.68 | 14,526,939 | — | — |
| 2000-01-25 | $27.55 | $112.44 | 6,527,588 | — | — |
| 2000-01-24 | $28.10 | $114.69 | 7,922,197 | — | — |
| 2000-01-21 | $27.72 | $113.14 | 9,005,094 | — | — |
| 2000-01-20 | $28.70 | $117.14 | 6,817,464 | — | — |
| 2000-01-19 | $29.37 | $119.87 | 4,516,104 | — | — |
| 2000-01-18 | $29.81 | $121.70 | 7,774,802 | — | — |
| 2000-01-14 | $28.44 | $116.09 | 7,472,916 | — | — |
| 2000-01-13 | $29.16 | $119.03 | 3,928,708 | — | — |
| 2000-01-12 | $29.50 | $120.43 | 4,919,347 | — | — |
| 2000-01-11 | $28.68 | $117.07 | 4,231,140 | — | — |
| 2000-01-10 | $29.47 | $120.29 | 4,956,104 | — | — |
| 2000-01-07 | $30.02 | $122.54 | 9,266,037 | — | — |
| 2000-01-06 | $27.96 | $114.13 | 4,545,037 | — | — |
| 2000-01-05 | $27.92 | $113.99 | 5,038,354 | — | — |
| 2000-01-04 | $27.82 | $113.56 | 7,322,428 | — | — |
| 2000-01-03 | $28.78 | $117.49 | 4,056,814 | — | — |