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
- 1970-01-02 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 | $22.99 | $87.70 | 1,199,900 | — | — |
| 2000-12-28 | $23.70 | $90.41 | 1,582,300 | — | — |
| 2000-12-27 | $23.96 | $91.40 | 1,840,800 | — | — |
| 2000-12-26 | $22.26 | $84.92 | 1,410,300 | — | — |
| 2000-12-22 | $21.08 | $80.42 | 1,494,300 | — | — |
| 2000-12-21 | $19.38 | $73.93 | 1,201,700 | — | — |
| 2000-12-20 | $19.24 | $73.40 | 1,536,000 | — | — |
| 2000-12-19 | $19.00 | $72.48 | 1,047,500 | — | — |
| 2000-12-18 | $18.99 | $72.44 | 1,514,100 | — | — |
| 2000-12-15 | $18.09 | $69.01 | 1,029,100 | — | — |
| 2000-12-14 | $18.26 | $69.66 | 743,500 | — | — |
| 2000-12-13 | $18.52 | $70.65 | 1,013,100 | — | — |
| 2000-12-12 | $18.87 | $71.99 | 1,250,100 | — | — |
| 2000-12-11 | $18.25 | $69.62 | 972,400 | — | — |
| 2000-12-08 | $18.25 | $69.62 | 1,096,900 | — | — |
| 2000-12-07 | $17.86 | $68.13 | 922,700 | — | — |
| 2000-12-06 | $18.02 | $68.74 | 895,700 | — | — |
| 2000-12-05 | $19.09 | $72.83 | 1,958,000 | — | — |
| 2000-12-04 | $18.18 | $69.35 | 1,569,300 | — | — |
| 2000-12-01 | $17.46 | $66.61 | 745,900 | — | — |
| 2000-11-30 | $16.95 | $64.66 | 1,043,100 | — | — |
| 2000-11-29 | $17.19 | $65.58 | 725,700 | — | — |
| 2000-11-28 | $17.02 | $64.93 | 746,200 | — | — |
| 2000-11-27 | $17.46 | $66.61 | 1,045,300 | — | — |
| 2000-11-24 | $17.39 | $66.34 | 501,500 | — | — |
| 2000-11-22 | $17.37 | $66.26 | 1,304,100 | — | — |
| 2000-11-21 | $17.53 | $66.87 | 1,390,700 | — | — |
| 2000-11-20 | $18.12 | $69.13 | 952,300 | — | — |
| 2000-11-17 | $18.44 | $70.35 | 1,021,700 | — | — |
| 2000-11-16 | $17.92 | $68.36 | 1,177,200 | — | — |
| 2000-11-15 | $18.10 | $69.05 | 1,104,400 | — | — |
| 2000-11-14 | $17.87 | $68.17 | 1,264,800 | — | — |
| 2000-11-13 | $17.49 | $65.58 | 667,800 | — | — |
| 2000-11-10 | $17.50 | $65.62 | 713,700 | — | — |
| 2000-11-09 | $18.18 | $68.16 | 747,600 | — | — |
| 2000-11-08 | $18.13 | $67.98 | 635,100 | — | — |
| 2000-11-07 | $18.50 | $69.36 | 728,200 | — | — |
| 2000-11-06 | $18.24 | $68.39 | 863,100 | — | — |
| 2000-11-03 | $18.04 | $67.64 | 1,087,300 | — | — |
| 2000-11-02 | $18.94 | $71.01 | 1,026,600 | — | — |
| 2000-11-01 | $18.50 | $69.36 | 1,357,100 | — | — |
| 2000-10-31 | $18.50 | $69.36 | 1,658,500 | — | — |
| 2000-10-30 | $18.55 | $69.55 | 1,668,700 | — | — |
| 2000-10-27 | $17.60 | $65.99 | 1,161,300 | — | — |
| 2000-10-26 | $17.40 | $65.24 | 1,385,200 | — | — |
| 2000-10-25 | $16.75 | $62.80 | 1,758,700 | — | — |
| 2000-10-24 | $16.78 | $62.92 | 2,782,100 | — | — |
| 2000-10-23 | $16.95 | $63.55 | 1,090,800 | — | — |
| 2000-10-20 | $17.15 | $64.30 | 1,261,800 | — | — |
| 2000-10-19 | $17.00 | $63.74 | 1,161,400 | — | — |
| 2000-10-18 | $17.05 | $63.93 | 1,202,400 | — | — |
| 2000-10-17 | $16.49 | $61.83 | 1,096,400 | — | — |
| 2000-10-16 | $16.59 | $62.20 | 1,440,600 | — | — |
| 2000-10-13 | $15.90 | $59.62 | 1,604,400 | — | — |
| 2000-10-12 | $16.03 | $60.10 | 1,961,200 | — | — |
| 2000-10-11 | $15.60 | $58.49 | 2,899,900 | — | — |
| 2000-10-10 | $17.01 | $63.78 | 1,773,500 | — | — |
| 2000-10-09 | $17.30 | $64.87 | 1,672,900 | — | — |
| 2000-10-06 | $17.55 | $65.80 | 2,096,300 | — | — |
| 2000-10-05 | $17.60 | $65.99 | 1,439,800 | — | — |
| 2000-10-04 | $18.17 | $68.13 | 1,973,400 | — | — |
| 2000-10-03 | $17.29 | $64.83 | 2,590,800 | — | — |
| 2000-10-02 | $18.29 | $68.58 | 859,800 | — | — |
| 2000-09-29 | $18.00 | $67.49 | 1,792,500 | — | — |
| 2000-09-28 | $18.73 | $70.23 | 1,064,000 | — | — |
| 2000-09-27 | $18.02 | $67.56 | 1,477,400 | — | — |
| 2000-09-26 | $18.49 | $69.33 | 1,295,300 | — | — |
| 2000-09-25 | $18.55 | $69.55 | 1,550,500 | — | — |
| 2000-09-22 | $18.50 | $69.36 | 3,360,100 | — | — |
| 2000-09-21 | $18.13 | $67.96 | 6,849,900 | — | — |
| 2000-09-20 | $21.00 | $78.74 | 1,391,400 | — | — |
| 2000-09-19 | $21.88 | $82.02 | 1,036,200 | — | — |
| 2000-09-18 | $22.38 | $83.89 | 1,529,200 | — | — |
| 2000-09-15 | $22.31 | $83.66 | 1,175,300 | — | — |
| 2000-09-14 | $22.56 | $84.60 | 1,217,700 | — | — |
| 2000-09-13 | $22.81 | $85.53 | 1,245,500 | — | — |
| 2000-09-12 | $22.63 | $84.83 | 1,935,200 | — | — |
| 2000-09-11 | $24.38 | $91.39 | 1,068,000 | — | — |
| 2000-09-08 | $23.50 | $88.11 | 1,707,000 | — | — |
| 2000-09-07 | $24.50 | $91.86 | 2,338,800 | — | — |
| 2000-09-06 | $26.00 | $97.49 | 2,226,800 | — | — |
| 2000-09-05 | $24.81 | $93.03 | 1,965,100 | — | — |
| 2000-09-01 | $23.13 | $86.71 | 1,255,200 | — | — |
| 2000-08-31 | $23.39 | $87.70 | 1,463,900 | — | — |
| 2000-08-30 | $22.94 | $86.00 | 858,300 | — | — |
| 2000-08-29 | $23.06 | $86.47 | 761,700 | — | — |
| 2000-08-28 | $23.81 | $89.28 | 1,098,200 | — | — |
| 2000-08-25 | $22.94 | $86.00 | 1,012,400 | — | — |
| 2000-08-24 | $23.38 | $87.64 | 934,500 | — | — |
| 2000-08-23 | $23.56 | $88.35 | 1,102,700 | — | — |
| 2000-08-22 | $24.56 | $92.10 | 1,604,700 | — | — |
| 2000-08-21 | $24.19 | $90.69 | 1,214,300 | — | — |
| 2000-08-18 | $23.63 | $88.58 | 929,600 | — | — |
| 2000-08-17 | $23.06 | $86.47 | 801,800 | — | — |
| 2000-08-16 | $23.19 | $86.94 | 1,459,100 | — | — |
| 2000-08-15 | $23.63 | $88.58 | 1,199,900 | — | — |
| 2000-08-14 | $23.56 | $88.35 | 1,208,700 | — | — |
| 2000-08-11 | $23.38 | $87.64 | 787,000 | — | — |
| 2000-08-10 | $23.13 | $85.58 | 1,930,100 | — | — |
| 2000-08-09 | $23.56 | $87.20 | 2,804,100 | — | — |
| 2000-08-08 | $22.13 | $81.88 | 1,920,300 | — | — |
| 2000-08-07 | $21.06 | $77.95 | 769,200 | — | — |
| 2000-08-04 | $20.63 | $76.33 | 523,400 | — | — |
| 2000-08-03 | $20.75 | $76.79 | 773,100 | — | — |
| 2000-08-02 | $20.19 | $74.71 | 638,700 | — | — |
| 2000-08-01 | $20.06 | $74.25 | 1,347,100 | — | — |
| 2000-07-31 | $19.94 | $73.78 | 1,234,100 | — | — |
| 2000-07-28 | $20.63 | $76.33 | 388,500 | — | — |
| 2000-07-27 | $20.44 | $75.64 | 673,000 | — | — |
| 2000-07-26 | $20.50 | $75.87 | 1,012,500 | — | — |
| 2000-07-25 | $21.31 | $78.87 | 630,600 | — | — |
| 2000-07-24 | $21.75 | $80.49 | 834,700 | — | — |
| 2000-07-21 | $21.31 | $78.87 | 565,400 | — | — |
| 2000-07-20 | $21.31 | $78.87 | 505,900 | — | — |
| 2000-07-19 | $21.81 | $80.72 | 709,400 | — | — |
| 2000-07-18 | $21.50 | $79.57 | 759,100 | — | — |
| 2000-07-17 | $21.28 | $78.76 | 568,200 | — | — |
| 2000-07-14 | $21.31 | $78.87 | 1,204,800 | — | — |
| 2000-07-13 | $21.63 | $80.03 | 589,700 | — | — |
| 2000-07-12 | $21.50 | $79.57 | 880,100 | — | — |
| 2000-07-11 | $21.25 | $78.64 | 1,073,500 | — | — |
| 2000-07-10 | $21.69 | $80.26 | 1,050,600 | — | — |
| 2000-07-07 | $20.38 | $75.40 | 1,093,100 | — | — |
| 2000-07-06 | $21.25 | $78.64 | 1,016,600 | — | — |
| 2000-07-05 | $21.44 | $79.34 | 1,583,200 | — | — |
| 2000-07-03 | $20.63 | $76.33 | 1,255,200 | — | — |
| 2000-06-30 | $20.00 | $74.02 | 2,862,400 | — | — |
| 2000-06-29 | $21.00 | $77.72 | 2,528,800 | — | — |
| 2000-06-28 | $23.33 | $86.33 | 1,081,000 | — | — |
| 2000-06-27 | $22.81 | $84.42 | 1,401,700 | — | — |
| 2000-06-26 | $22.69 | $83.96 | 581,500 | — | — |
| 2000-06-23 | $22.81 | $84.42 | 1,260,300 | — | — |
| 2000-06-22 | $22.38 | $82.81 | 1,472,500 | — | — |
| 2000-06-21 | $23.00 | $85.12 | 636,400 | — | — |
| 2000-06-20 | $23.00 | $85.12 | 1,288,400 | — | — |
| 2000-06-19 | $23.38 | $86.51 | 2,338,200 | — | — |
| 2000-06-16 | $24.50 | $90.67 | 2,037,300 | — | — |
| 2000-06-15 | $26.44 | $97.84 | 1,508,300 | — | — |
| 2000-06-14 | $27.50 | $101.77 | 658,100 | — | — |
| 2000-06-13 | $27.06 | $100.15 | 796,900 | — | — |
| 2000-06-12 | $26.56 | $98.30 | 841,900 | — | — |
| 2000-06-09 | $27.13 | $100.38 | 777,100 | — | — |
| 2000-06-08 | $27.69 | $102.47 | 674,700 | — | — |
| 2000-06-07 | $27.44 | $101.54 | 723,700 | — | — |
| 2000-06-06 | $27.56 | $102.00 | 1,320,500 | — | — |
| 2000-06-05 | $28.13 | $104.09 | 1,150,600 | — | — |
| 2000-06-02 | $27.81 | $102.93 | 1,428,100 | — | — |
| 2000-06-01 | $26.19 | $96.91 | 1,020,900 | — | — |
| 2000-05-31 | $24.88 | $92.06 | 1,164,900 | — | — |
| 2000-05-30 | $25.13 | $92.98 | 1,404,100 | — | — |
| 2000-05-26 | $24.06 | $89.05 | 770,700 | — | — |
| 2000-05-25 | $25.00 | $92.52 | 673,500 | — | — |
| 2000-05-24 | $25.81 | $95.53 | 705,100 | — | — |
| 2000-05-23 | $25.19 | $93.21 | 1,049,600 | — | — |
| 2000-05-22 | $24.13 | $89.28 | 754,900 | — | — |
| 2000-05-19 | $24.31 | $89.98 | 745,400 | — | — |
| 2000-05-18 | $25.19 | $93.21 | 941,800 | — | — |
| 2000-05-17 | $25.63 | $94.83 | 1,033,200 | — | — |
| 2000-05-16 | $25.56 | $94.60 | 1,534,200 | — | — |
| 2000-05-15 | $26.13 | $96.68 | 1,035,200 | — | — |
| 2000-05-12 | $27.44 | $101.54 | 819,900 | — | — |
| 2000-05-11 | $28.19 | $103.21 | 528,500 | — | — |
| 2000-05-10 | $27.25 | $99.77 | 652,400 | — | — |
| 2000-05-09 | $28.00 | $102.52 | 854,100 | — | — |
| 2000-05-08 | $28.00 | $102.52 | 669,800 | — | — |
| 2000-05-05 | $27.38 | $100.23 | 559,400 | — | — |
| 2000-05-04 | $28.50 | $104.35 | 472,400 | — | — |
| 2000-05-03 | $28.38 | $103.89 | 651,400 | — | — |
| 2000-05-02 | $28.63 | $104.81 | 729,400 | — | — |
| 2000-05-01 | $28.19 | $103.21 | 1,465,800 | — | — |
| 2000-04-28 | $27.63 | $101.15 | 1,383,100 | — | — |
| 2000-04-27 | $29.06 | $106.41 | 852,500 | — | — |
| 2000-04-26 | $29.44 | $107.78 | 616,900 | — | — |
| 2000-04-25 | $29.63 | $108.47 | 1,171,200 | — | — |
| 2000-04-24 | $29.00 | $106.18 | 864,500 | — | — |
| 2000-04-20 | $28.81 | $105.49 | 770,300 | — | — |
| 2000-04-19 | $28.50 | $104.35 | 736,800 | — | — |
| 2000-04-18 | $28.75 | $105.27 | 1,069,400 | — | — |
| 2000-04-17 | $28.63 | $104.81 | 1,454,800 | — | — |
| 2000-04-14 | $27.56 | $100.92 | 2,358,900 | — | — |
| 2000-04-13 | $29.88 | $109.38 | 2,658,500 | — | — |
| 2000-04-12 | $29.00 | $106.18 | 1,614,600 | — | — |
| 2000-04-11 | $29.06 | $106.41 | 3,233,900 | — | — |
| 2000-04-10 | $28.50 | $104.35 | 2,361,000 | — | — |
| 2000-04-07 | $25.06 | $91.76 | 845,100 | — | — |
| 2000-04-06 | $26.50 | $97.03 | 824,400 | — | — |
| 2000-04-05 | $26.56 | $97.26 | 1,189,500 | — | — |
| 2000-04-04 | $26.44 | $96.80 | 3,625,700 | — | — |
| 2000-04-03 | $25.31 | $92.68 | 1,682,900 | — | — |
| 2000-03-31 | $23.31 | $85.36 | 1,297,500 | — | — |
| 2000-03-30 | $23.44 | $85.81 | 943,000 | — | — |
| 2000-03-29 | $22.75 | $83.30 | 1,153,100 | — | — |
| 2000-03-28 | $23.06 | $84.44 | 888,600 | — | — |
| 2000-03-27 | $24.06 | $88.10 | 840,700 | — | — |
| 2000-03-24 | $24.13 | $88.33 | 849,600 | — | — |
| 2000-03-23 | $23.56 | $86.27 | 584,800 | — | — |
| 2000-03-22 | $23.44 | $85.81 | 676,500 | — | — |
| 2000-03-21 | $23.75 | $86.96 | 1,057,700 | — | — |
| 2000-03-20 | $23.31 | $85.36 | 833,900 | — | — |
| 2000-03-17 | $23.44 | $85.81 | 1,639,000 | — | — |
| 2000-03-16 | $23.00 | $84.21 | 2,280,600 | — | — |
| 2000-03-15 | $21.94 | $80.32 | 1,259,300 | — | — |
| 2000-03-14 | $20.38 | $74.60 | 1,018,600 | — | — |
| 2000-03-13 | $20.56 | $75.29 | 1,155,500 | — | — |
| 2000-03-10 | $20.88 | $76.43 | 1,306,300 | — | — |
| 2000-03-09 | $20.63 | $75.52 | 1,092,000 | — | — |
| 2000-03-08 | $20.69 | $75.75 | 1,512,300 | — | — |
| 2000-03-07 | $20.75 | $75.97 | 1,377,400 | — | — |
| 2000-03-06 | $21.56 | $78.95 | 940,300 | — | — |
| 2000-03-03 | $22.06 | $80.78 | 964,900 | — | — |
| 2000-03-02 | $22.44 | $82.15 | 1,135,600 | — | — |
| 2000-03-01 | $21.63 | $79.18 | 1,815,700 | — | — |
| 2000-02-29 | $22.88 | $83.75 | 1,413,800 | — | — |
| 2000-02-28 | $22.75 | $83.30 | 1,035,100 | — | — |
| 2000-02-25 | $22.88 | $83.75 | 1,234,700 | — | — |
| 2000-02-24 | $23.44 | $85.81 | 1,613,600 | — | — |
| 2000-02-23 | $24.13 | $88.33 | 1,164,500 | — | — |
| 2000-02-22 | $24.38 | $89.25 | 1,546,500 | — | — |
| 2000-02-18 | $23.63 | $86.50 | 1,730,500 | — | — |
| 2000-02-17 | $23.38 | $85.59 | 833,300 | — | — |
| 2000-02-16 | $23.94 | $87.65 | 1,907,700 | — | — |
| 2000-02-15 | $23.88 | $87.42 | 2,625,900 | — | — |
| 2000-02-14 | $22.00 | $80.55 | 1,925,000 | — | — |
| 2000-02-11 | $21.88 | $79.00 | 1,912,400 | — | — |
| 2000-02-10 | $23.00 | $83.06 | 2,212,100 | — | — |
| 2000-02-09 | $22.75 | $82.15 | 2,877,600 | — | — |
| 2000-02-08 | $22.06 | $79.67 | 1,651,700 | — | — |
| 2000-02-07 | $23.00 | $83.06 | 1,357,200 | — | — |
| 2000-02-04 | $22.25 | $80.35 | 917,200 | — | — |
| 2000-02-03 | $22.75 | $82.15 | 1,733,600 | — | — |
| 2000-02-02 | $23.25 | $83.96 | 1,013,300 | — | — |
| 2000-02-01 | $24.00 | $86.67 | 1,224,500 | — | — |
| 2000-01-31 | $23.75 | $85.77 | 1,505,000 | — | — |
| 2000-01-28 | $23.44 | $84.64 | 1,650,000 | — | — |
| 2000-01-27 | $24.81 | $89.60 | 645,700 | — | — |
| 2000-01-26 | $24.38 | $88.02 | 935,900 | — | — |
| 2000-01-25 | $24.13 | $87.12 | 1,206,900 | — | — |
| 2000-01-24 | $25.06 | $90.51 | 1,050,900 | — | — |
| 2000-01-21 | $25.25 | $91.18 | 3,337,200 | — | — |
| 2000-01-20 | $26.13 | $94.34 | 1,705,800 | — | — |
| 2000-01-19 | $27.25 | $98.41 | 2,531,300 | — | — |
| 2000-01-18 | $27.56 | $99.53 | 1,095,600 | — | — |
| 2000-01-14 | $27.50 | $99.31 | 1,553,000 | — | — |
| 2000-01-13 | $28.13 | $101.57 | 1,132,200 | — | — |
| 2000-01-12 | $28.44 | $102.69 | 2,002,200 | — | — |
| 2000-01-11 | $27.88 | $100.66 | 1,357,200 | — | — |
| 2000-01-10 | $28.00 | $101.11 | 1,381,500 | — | — |
| 2000-01-07 | $27.69 | $99.99 | 1,509,400 | — | — |
| 2000-01-06 | $26.69 | $96.37 | 1,269,400 | — | — |
| 2000-01-05 | $26.50 | $95.70 | 1,450,800 | — | — |
| 2000-01-04 | $27.38 | $98.86 | 1,373,300 | — | — |
| 2000-01-03 | $27.19 | $98.18 | 1,730,100 | — | — |