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
- 1994-03-18 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 | $21.48 | $21.48 | 8,065,506 | — | — |
| 2000-12-28 | $21.19 | $21.19 | 5,192,816 | — | — |
| 2000-12-27 | $21.10 | $21.10 | 6,452,936 | — | — |
| 2000-12-26 | $19.69 | $19.69 | 4,816,214 | — | — |
| 2000-12-22 | $19.64 | $19.64 | 13,655,361 | — | — |
| 2000-12-21 | $17.85 | $17.85 | 12,500,207 | — | — |
| 2000-12-20 | $17.47 | $17.47 | 16,491,027 | — | — |
| 2000-12-19 | $21.15 | $21.15 | 11,902,394 | — | — |
| 2000-12-18 | $21.76 | $21.76 | 12,532,984 | — | — |
| 2000-12-15 | $21.30 | $21.30 | 50,246,988 | — | — |
| 2000-12-14 | $20.63 | $20.63 | 8,608,116 | — | — |
| 2000-12-13 | $20.91 | $20.91 | 12,873,625 | — | — |
| 2000-12-12 | $22.98 | $22.98 | 6,063,461 | — | — |
| 2000-12-11 | $24.21 | $24.21 | 16,725,641 | — | — |
| 2000-12-08 | $21.90 | $21.90 | 11,444,712 | — | — |
| 2000-12-07 | $20.54 | $20.54 | 14,890,931 | — | — |
| 2000-12-06 | $22.51 | $22.51 | 10,738,880 | — | — |
| 2000-12-05 | $24.35 | $24.35 | 14,783,974 | — | — |
| 2000-12-04 | $21.10 | $21.10 | 11,672,956 | — | — |
| 2000-12-01 | $22.47 | $22.47 | 14,717,226 | — | — |
| 2000-11-30 | $18.89 | $18.89 | 26,272,610 | — | — |
| 2000-11-29 | $20.58 | $20.58 | 4,582,529 | — | — |
| 2000-11-28 | $20.82 | $20.82 | 7,255,107 | — | — |
| 2000-11-27 | $23.13 | $23.13 | 9,887,742 | — | — |
| 2000-11-24 | $21.62 | $21.62 | 4,446,379 | — | — |
| 2000-11-22 | $20.06 | $20.06 | 13,738,166 | — | — |
| 2000-11-21 | $20.39 | $20.39 | 14,714,970 | — | — |
| 2000-11-20 | $21.55 | $21.55 | 6,569,446 | — | — |
| 2000-11-17 | $24.59 | $24.59 | 8,996,795 | — | — |
| 2000-11-16 | $23.69 | $23.69 | 7,665,946 | — | — |
| 2000-11-15 | $24.44 | $24.44 | 17,208,536 | — | — |
| 2000-11-14 | $23.17 | $23.17 | 11,469,128 | — | — |
| 2000-11-13 | $21.71 | $21.71 | 14,022,409 | — | — |
| 2000-11-10 | $21.85 | $21.85 | 16,373,720 | — | — |
| 2000-11-09 | $21.76 | $21.76 | 14,949,982 | — | — |
| 2000-11-08 | $23.17 | $23.17 | 17,679,356 | — | — |
| 2000-11-07 | $25.43 | $25.43 | 8,690,390 | — | — |
| 2000-11-06 | $28.31 | $28.31 | 6,984,930 | — | — |
| 2000-11-03 | $28.07 | $28.07 | 7,189,686 | — | — |
| 2000-11-02 | $28.17 | $28.17 | 5,178,750 | — | — |
| 2000-11-01 | $28.07 | $28.07 | 4,745,617 | — | — |
| 2000-10-31 | $28.64 | $28.64 | 8,221,296 | — | — |
| 2000-10-30 | $25.72 | $25.72 | 6,858,069 | — | — |
| 2000-10-27 | $26.99 | $26.99 | 6,872,931 | — | — |
| 2000-10-26 | $26.85 | $26.85 | 16,678,001 | — | — |
| 2000-10-25 | $25.67 | $25.67 | 9,040,453 | — | — |
| 2000-10-24 | $29.63 | $29.63 | 12,835,142 | — | — |
| 2000-10-23 | $30.14 | $30.14 | 8,798,408 | — | — |
| 2000-10-20 | $31.27 | $31.27 | 14,797,908 | — | — |
| 2000-10-19 | $32.36 | $32.36 | 13,321,222 | — | — |
| 2000-10-18 | $28.49 | $28.49 | 13,048,789 | — | — |
| 2000-10-17 | $27.74 | $27.74 | 13,375,762 | — | — |
| 2000-10-16 | $26.60 | $26.60 | 20,078,041 | — | — |
| 2000-10-13 | $26.38 | $26.38 | 19,731,959 | — | — |
| 2000-10-12 | $23.64 | $23.64 | 19,395,167 | — | — |
| 2000-10-11 | $22.56 | $22.56 | 41,678,416 | — | — |
| 2000-10-10 | $24.56 | $24.56 | 18,248,639 | — | — |
| 2000-10-09 | $27.86 | $27.86 | 8,064,179 | — | — |
| 2000-10-06 | $28.12 | $28.12 | 9,821,658 | — | — |
| 2000-10-05 | $28.94 | $28.94 | 7,129,175 | — | — |
| 2000-10-04 | $29.79 | $29.79 | 13,632,006 | — | — |
| 2000-10-03 | $31.25 | $31.25 | 5,106,031 | — | — |
| 2000-10-02 | $30.90 | $30.90 | 6,729,482 | — | — |
| 2000-09-29 | $30.94 | $30.94 | 6,946,314 | — | — |
| 2000-09-28 | $32.59 | $32.59 | 14,262,596 | — | — |
| 2000-09-27 | $31.86 | $31.86 | 9,681,792 | — | — |
| 2000-09-26 | $32.33 | $32.33 | 6,420,822 | — | — |
| 2000-09-25 | $32.31 | $32.31 | 8,302,508 | — | — |
| 2000-09-22 | $31.41 | $31.41 | 20,494,453 | — | — |
| 2000-09-21 | $31.67 | $31.67 | 9,089,154 | — | — |
| 2000-09-20 | $31.51 | $31.51 | 7,054,067 | — | — |
| 2000-09-19 | $31.60 | $31.60 | 8,368,858 | — | — |
| 2000-09-18 | $30.38 | $30.38 | 9,077,211 | — | — |
| 2000-09-15 | $30.73 | $30.73 | 6,138,171 | — | — |
| 2000-09-14 | $31.63 | $31.63 | 6,248,047 | — | — |
| 2000-09-13 | $31.27 | $31.27 | 28,056,230 | — | — |
| 2000-09-12 | $31.23 | $31.23 | 8,528,894 | — | — |
| 2000-09-11 | $31.56 | $31.56 | 7,061,498 | — | — |
| 2000-09-08 | $32.78 | $32.78 | 7,436,508 | — | — |
| 2000-09-07 | $32.78 | $32.78 | 5,154,068 | — | — |
| 2000-09-06 | $33.25 | $33.25 | 15,574,468 | — | — |
| 2000-09-05 | $32.40 | $32.40 | 8,101,866 | — | — |
| 2000-09-01 | $31.32 | $31.32 | 4,750,129 | — | — |
| 2000-08-31 | $31.39 | $31.39 | 6,202,663 | — | — |
| 2000-08-30 | $30.78 | $30.78 | 2,976,726 | — | — |
| 2000-08-29 | $31.37 | $31.37 | 5,687,522 | — | — |
| 2000-08-28 | $30.33 | $30.33 | 5,181,139 | — | — |
| 2000-08-25 | $30.78 | $30.78 | 5,312,777 | — | — |
| 2000-08-24 | $29.91 | $29.91 | 8,193,163 | — | — |
| 2000-08-23 | $30.05 | $30.05 | 4,740,044 | — | — |
| 2000-08-22 | $29.48 | $29.48 | 3,289,102 | — | — |
| 2000-08-21 | $30.05 | $30.05 | 9,079,865 | — | — |
| 2000-08-18 | $28.87 | $28.87 | 13,813,805 | — | — |
| 2000-08-17 | $29.93 | $29.93 | 5,837,473 | — | — |
| 2000-08-16 | $29.44 | $29.44 | 5,864,809 | — | — |
| 2000-08-15 | $29.84 | $29.84 | 7,251,524 | — | — |
| 2000-08-14 | $29.15 | $29.15 | 7,676,430 | — | — |
| 2000-08-11 | $28.66 | $28.66 | 6,820,515 | — | — |
| 2000-08-10 | $27.98 | $27.98 | 4,582,131 | — | — |
| 2000-08-09 | $29.15 | $29.15 | 6,343,591 | — | — |
| 2000-08-08 | $29.25 | $29.25 | 8,233,504 | — | — |
| 2000-08-07 | $28.87 | $28.87 | 8,936,549 | — | — |
| 2000-08-04 | $26.92 | $26.92 | 5,935,140 | — | — |
| 2000-08-03 | $26.82 | $26.82 | 13,496,652 | — | — |
| 2000-08-02 | $27.91 | $27.91 | 8,058,075 | — | — |
| 2000-08-01 | $26.78 | $26.78 | 9,347,653 | — | — |
| 2000-07-31 | $26.68 | $26.68 | 12,415,147 | — | — |
| 2000-07-28 | $26.33 | $26.33 | 11,774,206 | — | — |
| 2000-07-27 | $27.88 | $27.88 | 22,391,533 | — | — |
| 2000-07-26 | $30.10 | $30.10 | 8,190,244 | — | — |
| 2000-07-25 | $31.58 | $31.58 | 5,106,827 | — | — |
| 2000-07-24 | $31.23 | $31.23 | 5,459,543 | — | — |
| 2000-07-21 | $30.31 | $30.31 | 5,250,143 | — | — |
| 2000-07-20 | $30.40 | $30.40 | 7,621,757 | — | — |
| 2000-07-19 | $28.71 | $28.71 | 4,568,330 | — | — |
| 2000-07-18 | $30.12 | $30.12 | 7,865,925 | — | — |
| 2000-07-17 | $31.86 | $31.86 | 7,855,044 | — | — |
| 2000-07-14 | $31.56 | $31.56 | 12,206,808 | — | — |
| 2000-07-13 | $30.00 | $30.00 | 13,886,790 | — | — |
| 2000-07-12 | $27.79 | $27.79 | 4,603,894 | — | — |
| 2000-07-11 | $26.98 | $26.98 | 4,879,910 | — | — |
| 2000-07-10 | $26.61 | $26.61 | 6,582,451 | — | — |
| 2000-07-07 | $26.14 | $26.14 | 5,113,462 | — | — |
| 2000-07-06 | $25.86 | $25.86 | 4,703,153 | — | — |
| 2000-07-05 | $24.61 | $24.61 | 6,122,247 | — | — |
| 2000-07-03 | $26.09 | $26.09 | 1,702,541 | — | — |
| 2000-06-30 | $25.88 | $25.88 | 6,654,905 | — | — |
| 2000-06-29 | $25.27 | $25.27 | 10,024,423 | — | — |
| 2000-06-28 | $25.90 | $25.90 | 7,571,066 | — | — |
| 2000-06-27 | $26.23 | $26.23 | 8,111,686 | — | — |
| 2000-06-26 | $26.99 | $26.99 | 9,541,130 | — | — |
| 2000-06-23 | $26.80 | $26.80 | 6,397,732 | — | — |
| 2000-06-22 | $26.94 | $26.94 | 11,510,133 | — | — |
| 2000-06-21 | $28.52 | $28.52 | 7,660,240 | — | — |
| 2000-06-20 | $27.65 | $27.65 | 13,904,571 | — | — |
| 2000-06-19 | $26.94 | $26.94 | 8,033,393 | — | — |
| 2000-06-16 | $26.87 | $26.87 | 7,329,817 | — | — |
| 2000-06-15 | $26.12 | $26.12 | 9,764,331 | — | — |
| 2000-06-14 | $25.62 | $25.62 | 7,781,793 | — | — |
| 2000-06-13 | $24.33 | $24.33 | 6,806,183 | — | — |
| 2000-06-12 | $24.49 | $24.49 | 6,700,554 | — | — |
| 2000-06-09 | $24.44 | $24.44 | 4,727,836 | — | — |
| 2000-06-08 | $23.55 | $23.55 | 7,346,537 | — | — |
| 2000-06-07 | $23.95 | $23.95 | 8,334,356 | — | — |
| 2000-06-06 | $24.54 | $24.54 | 6,553,257 | — | — |
| 2000-06-05 | $25.08 | $25.08 | 9,556,258 | — | — |
| 2000-06-02 | $25.24 | $25.24 | 13,563,532 | — | — |
| 2000-06-01 | $23.69 | $23.69 | 25,847,571 | — | — |
| 2000-05-31 | $20.51 | $20.51 | 36,747,815 | — | — |
| 2000-05-30 | $18.86 | $18.86 | 8,028,350 | — | — |
| 2000-05-26 | $18.09 | $18.09 | 5,379,127 | — | — |
| 2000-05-25 | $18.89 | $18.89 | 7,322,386 | — | — |
| 2000-05-24 | $18.84 | $18.84 | 8,227,400 | — | — |
| 2000-05-23 | $18.70 | $18.70 | 3,308,476 | — | — |
| 2000-05-22 | $18.91 | $18.91 | 6,393,486 | — | — |
| 2000-05-19 | $19.29 | $19.29 | 11,661,411 | — | — |
| 2000-05-18 | $19.64 | $19.64 | 7,478,707 | — | — |
| 2000-05-17 | $20.39 | $20.39 | 5,413,098 | — | — |
| 2000-05-16 | $21.19 | $21.19 | 7,794,533 | — | — |
| 2000-05-15 | $21.77 | $21.77 | 7,654,136 | — | — |
| 2000-05-12 | $20.06 | $20.06 | 6,896,154 | — | — |
| 2000-05-11 | $19.26 | $19.26 | 12,370,825 | — | — |
| 2000-05-10 | $17.45 | $17.45 | 14,908,580 | — | — |
| 2000-05-09 | $19.07 | $19.07 | 7,804,352 | — | — |
| 2000-05-08 | $19.76 | $19.76 | 8,582,240 | — | — |
| 2000-05-05 | $20.54 | $20.54 | 8,159,723 | — | — |
| 2000-05-04 | $21.52 | $21.52 | 8,086,207 | — | — |
| 2000-05-03 | $22.04 | $22.04 | 12,048,098 | — | — |
| 2000-05-02 | $24.21 | $24.21 | 5,347,279 | — | — |
| 2000-05-01 | $25.03 | $25.03 | 10,044,859 | — | — |
| 2000-04-28 | $26.47 | $26.47 | 5,877,548 | — | — |
| 2000-04-27 | $26.00 | $26.00 | 7,829,035 | — | — |
| 2000-04-26 | $24.66 | $24.66 | 5,650,101 | — | — |
| 2000-04-25 | $24.63 | $24.63 | 9,214,688 | — | — |
| 2000-04-24 | $24.02 | $24.02 | 14,531,977 | — | — |
| 2000-04-20 | $25.93 | $25.93 | 13,194,892 | — | — |
| 2000-04-19 | $24.82 | $24.82 | 17,926,708 | — | — |
| 2000-04-18 | $22.40 | $22.40 | 8,213,599 | — | — |
| 2000-04-17 | $21.29 | $21.29 | 10,352,192 | — | — |
| 2000-04-14 | $18.75 | $18.75 | 9,961,524 | — | — |
| 2000-04-13 | $20.53 | $20.53 | 10,971,901 | — | — |
| 2000-04-12 | $19.24 | $19.24 | 12,256,437 | — | — |
| 2000-04-11 | $21.76 | $21.76 | 5,044,458 | — | — |
| 2000-04-10 | $22.94 | $22.94 | 5,647,447 | — | — |
| 2000-04-07 | $24.44 | $24.44 | 7,015,318 | — | — |
| 2000-04-06 | $23.69 | $23.69 | 7,001,517 | — | — |
| 2000-04-05 | $23.17 | $23.17 | 11,069,834 | — | — |
| 2000-04-04 | $22.68 | $22.68 | 12,584,472 | — | — |
| 2000-04-03 | $23.95 | $23.95 | 5,879,141 | — | — |
| 2000-03-31 | $26.54 | $26.54 | 6,217,260 | — | — |
| 2000-03-30 | $25.03 | $25.03 | 9,271,484 | — | — |
| 2000-03-29 | $27.36 | $27.36 | 5,925,586 | — | — |
| 2000-03-28 | $29.44 | $29.44 | 5,263,413 | — | — |
| 2000-03-27 | $29.04 | $29.04 | 5,260,228 | — | — |
| 2000-03-24 | $27.88 | $27.88 | 7,059,375 | — | — |
| 2000-03-23 | $26.75 | $26.75 | 7,546,914 | — | — |
| 2000-03-22 | $26.35 | $26.35 | 4,231,007 | — | — |
| 2000-03-21 | $25.67 | $25.67 | 5,639,485 | — | — |
| 2000-03-20 | $24.11 | $24.11 | 7,502,062 | — | — |
| 2000-03-17 | $24.35 | $24.35 | 5,643,200 | — | — |
| 2000-03-16 | $23.62 | $23.62 | 5,625,949 | — | — |
| 2000-03-15 | $23.22 | $23.22 | 6,126,759 | — | — |
| 2000-03-14 | $24.14 | $24.14 | 4,716,954 | — | — |
| 2000-03-13 | $25.81 | $25.81 | 4,708,196 | — | — |
| 2000-03-10 | $27.27 | $27.27 | 9,046,159 | — | — |
| 2000-03-09 | $25.69 | $25.69 | 3,666,766 | — | — |
| 2000-03-08 | $24.82 | $24.82 | 3,947,294 | — | — |
| 2000-03-07 | $25.57 | $25.57 | 4,538,340 | — | — |
| 2000-03-06 | $24.96 | $24.96 | 5,674,252 | — | — |
| 2000-03-03 | $25.81 | $25.81 | 6,518,755 | — | — |
| 2000-03-02 | $24.47 | $24.47 | 8,172,462 | — | — |
| 2000-03-01 | $22.80 | $22.80 | 6,635,531 | — | — |
| 2000-02-29 | $22.94 | $22.94 | 7,095,734 | — | — |
| 2000-02-28 | $23.46 | $23.46 | 5,052,154 | — | — |
| 2000-02-25 | $23.10 | $23.10 | 10,418,808 | — | — |
| 2000-02-24 | $23.08 | $23.08 | 9,960,197 | — | — |
| 2000-02-23 | $23.50 | $23.50 | 13,075,196 | — | — |
| 2000-02-22 | $21.67 | $21.67 | 10,549,119 | — | — |
| 2000-02-18 | $19.95 | $19.95 | 4,229,945 | — | — |
| 2000-02-17 | $20.13 | $20.13 | 4,567,269 | — | — |
| 2000-02-16 | $20.75 | $20.75 | 3,978,877 | — | — |
| 2000-02-15 | $20.35 | $20.35 | 4,196,239 | — | — |
| 2000-02-14 | $20.91 | $20.91 | 2,859,154 | — | — |
| 2000-02-11 | $21.08 | $21.08 | 2,757,241 | — | — |
| 2000-02-10 | $21.90 | $21.90 | 4,740,575 | — | — |
| 2000-02-09 | $22.80 | $22.80 | 6,039,973 | — | — |
| 2000-02-08 | $21.71 | $21.71 | 5,771,654 | — | — |
| 2000-02-07 | $21.19 | $21.19 | 2,517,054 | — | — |
| 2000-02-04 | $21.20 | $21.20 | 5,522,443 | — | — |
| 2000-02-03 | $21.71 | $21.71 | 8,847,374 | — | — |
| 2000-02-02 | $19.52 | $19.52 | 6,977,366 | — | — |
| 2000-02-01 | $18.86 | $18.86 | 5,326,047 | — | — |
| 2000-01-31 | $18.72 | $18.72 | 6,175,593 | — | — |
| 2000-01-28 | $19.22 | $19.22 | 5,192,286 | — | — |
| 2000-01-27 | $19.55 | $19.55 | 7,964,389 | — | — |
| 2000-01-26 | $20.84 | $20.84 | 5,153,803 | — | — |
| 2000-01-25 | $21.29 | $21.29 | 9,259,806 | — | — |
| 2000-01-24 | $21.83 | $21.83 | 13,998,523 | — | — |
| 2000-01-21 | $20.68 | $20.68 | 25,016,869 | — | — |
| 2000-01-20 | $17.61 | $17.61 | 9,425,681 | — | — |
| 2000-01-19 | $16.96 | $16.96 | 4,762,868 | — | — |
| 2000-01-18 | $16.86 | $16.86 | 5,503,600 | — | — |
| 2000-01-14 | $17.47 | $17.47 | 9,209,911 | — | — |
| 2000-01-13 | $16.48 | $16.48 | 3,579,981 | — | — |
| 2000-01-12 | $16.63 | $16.63 | 4,533,828 | — | — |
| 2000-01-11 | $17.33 | $17.33 | 5,844,108 | — | — |
| 2000-01-10 | $17.26 | $17.26 | 5,971,500 | — | — |
| 2000-01-07 | $16.01 | $16.01 | 9,670,911 | — | — |
| 2000-01-06 | $15.38 | $15.38 | 6,620,668 | — | — |
| 2000-01-05 | $15.21 | $15.21 | 3,803,182 | — | — |
| 2000-01-04 | $15.47 | $15.47 | 3,913,323 | — | — |
| 2000-01-03 | $17.05 | $17.05 | 5,981,851 | — | — |