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
- 1972-06-05 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 | $26.50 | $260.75 | 323,500 | — | — |
| 2000-12-28 | $27.31 | $268.75 | 174,200 | — | — |
| 2000-12-27 | $26.25 | $258.29 | 215,300 | — | — |
| 2000-12-26 | $25.13 | $247.22 | 150,400 | — | — |
| 2000-12-22 | $25.31 | $249.07 | 308,900 | — | — |
| 2000-12-21 | $22.69 | $223.24 | 254,000 | — | — |
| 2000-12-20 | $22.25 | $218.93 | 233,000 | — | — |
| 2000-12-19 | $22.56 | $222.01 | 195,700 | — | — |
| 2000-12-18 | $22.69 | $223.24 | 152,300 | — | — |
| 2000-12-15 | $22.50 | $221.39 | 494,600 | — | — |
| 2000-12-14 | $22.56 | $222.01 | 105,500 | — | — |
| 2000-12-13 | $23.25 | $225.53 | 152,800 | — | — |
| 2000-12-12 | $24.00 | $232.80 | 573,600 | — | — |
| 2000-12-11 | $24.00 | $232.80 | 223,900 | — | — |
| 2000-12-08 | $24.56 | $238.26 | 225,500 | — | — |
| 2000-12-07 | $25.44 | $246.75 | 207,600 | — | — |
| 2000-12-06 | $24.81 | $240.69 | 152,400 | — | — |
| 2000-12-05 | $24.81 | $240.69 | 186,200 | — | — |
| 2000-12-04 | $24.50 | $237.65 | 120,000 | — | — |
| 2000-12-01 | $24.56 | $238.26 | 210,300 | — | — |
| 2000-11-30 | $25.88 | $250.99 | 183,700 | — | — |
| 2000-11-29 | $25.69 | $249.18 | 144,700 | — | — |
| 2000-11-28 | $25.88 | $250.99 | 144,200 | — | — |
| 2000-11-27 | $27.19 | $263.73 | 158,200 | — | — |
| 2000-11-24 | $26.63 | $258.27 | 40,600 | — | — |
| 2000-11-22 | $25.75 | $249.78 | 98,100 | — | — |
| 2000-11-21 | $26.19 | $254.03 | 94,800 | — | — |
| 2000-11-20 | $26.06 | $252.81 | 103,200 | — | — |
| 2000-11-17 | $25.06 | $243.11 | 75,700 | — | — |
| 2000-11-16 | $25.13 | $243.72 | 97,900 | — | — |
| 2000-11-15 | $24.81 | $240.69 | 159,700 | — | — |
| 2000-11-14 | $24.63 | $238.87 | 122,100 | — | — |
| 2000-11-13 | $23.44 | $227.35 | 84,800 | — | — |
| 2000-11-10 | $23.50 | $227.95 | 71,900 | — | — |
| 2000-11-09 | $23.69 | $229.78 | 121,300 | — | — |
| 2000-11-08 | $23.63 | $229.17 | 104,200 | — | — |
| 2000-11-07 | $23.69 | $229.78 | 81,000 | — | — |
| 2000-11-06 | $23.69 | $229.78 | 85,800 | — | — |
| 2000-11-03 | $23.31 | $226.14 | 89,400 | — | — |
| 2000-11-02 | $23.94 | $232.20 | 150,500 | — | — |
| 2000-11-01 | $23.56 | $228.56 | 104,000 | — | — |
| 2000-10-31 | $23.94 | $232.20 | 293,000 | — | — |
| 2000-10-30 | $23.63 | $229.17 | 116,100 | — | — |
| 2000-10-27 | $23.25 | $225.53 | 79,300 | — | — |
| 2000-10-26 | $22.69 | $220.08 | 135,600 | — | — |
| 2000-10-25 | $23.06 | $223.71 | 74,400 | — | — |
| 2000-10-24 | $23.63 | $229.17 | 116,500 | — | — |
| 2000-10-23 | $23.63 | $229.17 | 110,400 | — | — |
| 2000-10-20 | $23.31 | $226.14 | 164,900 | — | — |
| 2000-10-19 | $23.25 | $225.53 | 95,000 | — | — |
| 2000-10-18 | $22.56 | $218.86 | 127,400 | — | — |
| 2000-10-17 | $22.50 | $218.25 | 122,900 | — | — |
| 2000-10-16 | $23.00 | $223.10 | 90,600 | — | — |
| 2000-10-13 | $21.75 | $210.98 | 215,300 | — | — |
| 2000-10-12 | $22.06 | $214.01 | 107,800 | — | — |
| 2000-10-11 | $22.56 | $218.86 | 174,700 | — | — |
| 2000-10-10 | $22.81 | $221.29 | 130,000 | — | — |
| 2000-10-09 | $23.00 | $223.10 | 78,200 | — | — |
| 2000-10-06 | $23.00 | $223.10 | 161,500 | — | — |
| 2000-10-05 | $23.63 | $229.17 | 150,400 | — | — |
| 2000-10-04 | $23.88 | $231.59 | 119,600 | — | — |
| 2000-10-03 | $24.00 | $232.80 | 112,100 | — | — |
| 2000-10-02 | $23.75 | $230.38 | 159,500 | — | — |
| 2000-09-29 | $25.06 | $243.11 | 304,100 | — | — |
| 2000-09-28 | $23.25 | $225.53 | 176,400 | — | — |
| 2000-09-27 | $22.25 | $215.83 | 258,700 | — | — |
| 2000-09-26 | $22.00 | $213.40 | 192,000 | — | — |
| 2000-09-25 | $21.81 | $211.59 | 385,800 | — | — |
| 2000-09-22 | $22.00 | $213.40 | 192,100 | — | — |
| 2000-09-21 | $22.69 | $220.08 | 168,900 | — | — |
| 2000-09-20 | $22.63 | $219.46 | 132,600 | — | — |
| 2000-09-19 | $22.75 | $220.68 | 175,000 | — | — |
| 2000-09-18 | $23.25 | $225.53 | 168,000 | — | — |
| 2000-09-15 | $23.81 | $230.99 | 224,700 | — | — |
| 2000-09-14 | $23.88 | $231.59 | 189,400 | — | — |
| 2000-09-13 | $23.63 | $225.96 | 173,200 | — | — |
| 2000-09-12 | $24.50 | $234.33 | 296,200 | — | — |
| 2000-09-11 | $25.19 | $240.91 | 275,700 | — | — |
| 2000-09-08 | $24.69 | $236.13 | 69,400 | — | — |
| 2000-09-07 | $25.13 | $240.31 | 119,200 | — | — |
| 2000-09-06 | $24.94 | $238.52 | 143,700 | — | — |
| 2000-09-05 | $25.00 | $239.12 | 194,400 | — | — |
| 2000-09-01 | $24.81 | $237.33 | 97,600 | — | — |
| 2000-08-31 | $25.88 | $247.48 | 77,000 | — | — |
| 2000-08-30 | $25.50 | $243.90 | 108,500 | — | — |
| 2000-08-29 | $25.94 | $248.09 | 74,400 | — | — |
| 2000-08-28 | $25.75 | $246.29 | 109,900 | — | — |
| 2000-08-25 | $26.00 | $248.68 | 87,500 | — | — |
| 2000-08-24 | $26.00 | $248.68 | 190,300 | — | — |
| 2000-08-23 | $26.00 | $248.68 | 255,300 | — | — |
| 2000-08-22 | $26.50 | $253.46 | 174,200 | — | — |
| 2000-08-21 | $27.44 | $262.43 | 67,800 | — | — |
| 2000-08-18 | $27.31 | $261.24 | 84,300 | — | — |
| 2000-08-17 | $27.63 | $264.22 | 103,500 | — | — |
| 2000-08-16 | $27.69 | $264.82 | 53,100 | — | — |
| 2000-08-15 | $27.44 | $262.43 | 165,900 | — | — |
| 2000-08-14 | $27.94 | $267.22 | 154,200 | — | — |
| 2000-08-11 | $27.50 | $263.03 | 106,800 | — | — |
| 2000-08-10 | $26.75 | $255.85 | 170,100 | — | — |
| 2000-08-09 | $27.19 | $260.04 | 375,400 | — | — |
| 2000-08-08 | $24.69 | $236.13 | 66,000 | — | — |
| 2000-08-07 | $25.13 | $240.31 | 150,500 | — | — |
| 2000-08-04 | $24.50 | $234.33 | 96,300 | — | — |
| 2000-08-03 | $24.13 | $230.75 | 57,800 | — | — |
| 2000-08-02 | $24.31 | $232.54 | 108,900 | — | — |
| 2000-08-01 | $24.38 | $233.14 | 76,500 | — | — |
| 2000-07-31 | $24.13 | $230.75 | 206,100 | — | — |
| 2000-07-28 | $23.38 | $223.57 | 117,600 | — | — |
| 2000-07-27 | $24.56 | $234.94 | 182,800 | — | — |
| 2000-07-26 | $25.13 | $240.31 | 121,200 | — | — |
| 2000-07-25 | $24.94 | $238.52 | 151,300 | — | — |
| 2000-07-24 | $25.69 | $245.70 | 109,800 | — | — |
| 2000-07-21 | $25.38 | $242.70 | 143,000 | — | — |
| 2000-07-20 | $25.94 | $248.09 | 183,900 | — | — |
| 2000-07-19 | $26.50 | $253.46 | 128,000 | — | — |
| 2000-07-18 | $27.31 | $261.24 | 107,700 | — | — |
| 2000-07-17 | $27.56 | $263.63 | 103,500 | — | — |
| 2000-07-14 | $27.13 | $259.44 | 98,300 | — | — |
| 2000-07-13 | $27.13 | $259.44 | 103,900 | — | — |
| 2000-07-12 | $27.00 | $258.24 | 110,100 | — | — |
| 2000-07-11 | $26.88 | $257.05 | 114,500 | — | — |
| 2000-07-10 | $27.25 | $260.64 | 76,700 | — | — |
| 2000-07-07 | $27.00 | $258.24 | 77,300 | — | — |
| 2000-07-06 | $26.63 | $254.66 | 151,700 | — | — |
| 2000-07-05 | $26.13 | $249.88 | 71,900 | — | — |
| 2000-07-03 | $26.00 | $248.68 | 134,600 | — | — |
| 2000-06-30 | $25.50 | $243.90 | 232,500 | — | — |
| 2000-06-29 | $25.69 | $245.70 | 144,600 | — | — |
| 2000-06-28 | $26.13 | $249.88 | 163,500 | — | — |
| 2000-06-27 | $26.19 | $250.48 | 218,100 | — | — |
| 2000-06-26 | $26.06 | $249.28 | 258,800 | — | — |
| 2000-06-23 | $26.00 | $248.68 | 138,500 | — | — |
| 2000-06-22 | $26.06 | $249.28 | 559,400 | — | — |
| 2000-06-21 | $26.56 | $254.06 | 125,500 | — | — |
| 2000-06-20 | $27.00 | $258.24 | 301,600 | — | — |
| 2000-06-19 | $27.00 | $258.24 | 132,700 | — | — |
| 2000-06-16 | $26.50 | $253.46 | 221,800 | — | — |
| 2000-06-15 | $26.44 | $252.87 | 369,500 | — | — |
| 2000-06-14 | $26.31 | $248.52 | 375,300 | — | — |
| 2000-06-13 | $26.38 | $249.10 | 108,800 | — | — |
| 2000-06-12 | $25.50 | $240.84 | 154,600 | — | — |
| 2000-06-09 | $26.00 | $245.56 | 164,600 | — | — |
| 2000-06-08 | $25.56 | $241.43 | 89,700 | — | — |
| 2000-06-07 | $26.50 | $250.28 | 91,200 | — | — |
| 2000-06-06 | $26.81 | $253.24 | 160,000 | — | — |
| 2000-06-05 | $26.31 | $248.52 | 127,300 | — | — |
| 2000-06-02 | $26.94 | $254.42 | 124,800 | — | — |
| 2000-06-01 | $26.44 | $249.70 | 172,200 | — | — |
| 2000-05-31 | $26.38 | $249.10 | 127,100 | — | — |
| 2000-05-30 | $26.25 | $247.92 | 133,200 | — | — |
| 2000-05-26 | $25.38 | $239.66 | 97,700 | — | — |
| 2000-05-25 | $25.44 | $240.25 | 178,600 | — | — |
| 2000-05-24 | $25.88 | $244.38 | 241,500 | — | — |
| 2000-05-23 | $26.31 | $248.52 | 172,800 | — | — |
| 2000-05-22 | $26.19 | $247.34 | 270,300 | — | — |
| 2000-05-19 | $25.63 | $242.02 | 202,500 | — | — |
| 2000-05-18 | $24.94 | $235.53 | 168,200 | — | — |
| 2000-05-17 | $24.88 | $234.94 | 153,700 | — | — |
| 2000-05-16 | $25.81 | $243.80 | 181,100 | — | — |
| 2000-05-15 | $25.69 | $242.61 | 179,800 | — | — |
| 2000-05-12 | $25.00 | $236.12 | 158,900 | — | — |
| 2000-05-11 | $24.56 | $231.99 | 178,700 | — | — |
| 2000-05-10 | $23.63 | $223.13 | 225,900 | — | — |
| 2000-05-09 | $24.06 | $227.27 | 115,200 | — | — |
| 2000-05-08 | $24.25 | $229.03 | 189,700 | — | — |
| 2000-05-05 | $24.50 | $231.39 | 203,200 | — | — |
| 2000-05-04 | $25.88 | $244.38 | 306,200 | — | — |
| 2000-05-03 | $24.50 | $231.39 | 2,454,800 | — | — |
| 2000-05-02 | $24.94 | $235.53 | 184,400 | — | — |
| 2000-05-01 | $26.13 | $246.74 | 129,800 | — | — |
| 2000-04-28 | $26.06 | $246.16 | 86,700 | — | — |
| 2000-04-27 | $26.13 | $246.74 | 95,500 | — | — |
| 2000-04-26 | $26.00 | $245.56 | 77,700 | — | — |
| 2000-04-25 | $26.88 | $253.83 | 264,600 | — | — |
| 2000-04-24 | $26.13 | $246.74 | 137,500 | — | — |
| 2000-04-20 | $25.38 | $239.66 | 107,500 | — | — |
| 2000-04-19 | $25.19 | $237.89 | 116,500 | — | — |
| 2000-04-18 | $25.56 | $241.43 | 174,100 | — | — |
| 2000-04-17 | $25.31 | $239.07 | 185,600 | — | — |
| 2000-04-14 | $25.31 | $239.07 | 80,100 | — | — |
| 2000-04-13 | $26.56 | $250.88 | 99,800 | — | — |
| 2000-04-12 | $26.38 | $249.10 | 119,000 | — | — |
| 2000-04-11 | $26.50 | $250.28 | 87,700 | — | — |
| 2000-04-10 | $27.00 | $255.01 | 177,600 | — | — |
| 2000-04-07 | $26.88 | $253.83 | 181,000 | — | — |
| 2000-04-06 | $27.06 | $255.60 | 171,300 | — | — |
| 2000-04-05 | $26.56 | $250.88 | 121,900 | — | — |
| 2000-04-04 | $26.06 | $246.16 | 206,600 | — | — |
| 2000-04-03 | $26.31 | $248.52 | 201,200 | — | — |
| 2000-03-31 | $27.38 | $258.55 | 390,600 | — | — |
| 2000-03-30 | $26.81 | $253.24 | 230,200 | — | — |
| 2000-03-29 | $25.31 | $239.07 | 154,500 | — | — |
| 2000-03-28 | $25.38 | $239.66 | 214,300 | — | — |
| 2000-03-27 | $25.56 | $241.43 | 90,900 | — | — |
| 2000-03-24 | $26.31 | $248.52 | 178,500 | — | — |
| 2000-03-23 | $25.88 | $244.38 | 366,500 | — | — |
| 2000-03-22 | $24.06 | $227.27 | 371,600 | — | — |
| 2000-03-21 | $23.63 | $223.13 | 274,600 | — | — |
| 2000-03-20 | $22.81 | $215.46 | 325,200 | — | — |
| 2000-03-17 | $22.13 | $208.96 | 480,300 | — | — |
| 2000-03-16 | $22.25 | $210.14 | 963,500 | — | — |
| 2000-03-15 | $21.75 | $202.40 | 267,200 | — | — |
| 2000-03-14 | $21.88 | $203.56 | 250,800 | — | — |
| 2000-03-13 | $22.13 | $205.89 | 118,000 | — | — |
| 2000-03-10 | $22.38 | $208.22 | 720,300 | — | — |
| 2000-03-09 | $22.63 | $210.54 | 185,800 | — | — |
| 2000-03-08 | $22.63 | $210.54 | 218,000 | — | — |
| 2000-03-07 | $22.00 | $204.73 | 404,800 | — | — |
| 2000-03-06 | $22.81 | $212.29 | 309,400 | — | — |
| 2000-03-03 | $24.13 | $224.50 | 96,600 | — | — |
| 2000-03-02 | $24.13 | $224.50 | 115,500 | — | — |
| 2000-03-01 | $24.31 | $226.25 | 130,000 | — | — |
| 2000-02-29 | $24.31 | $226.25 | 256,900 | — | — |
| 2000-02-28 | $24.56 | $228.58 | 183,600 | — | — |
| 2000-02-25 | $24.63 | $229.15 | 173,100 | — | — |
| 2000-02-24 | $24.88 | $231.48 | 120,100 | — | — |
| 2000-02-23 | $24.94 | $232.07 | 103,900 | — | — |
| 2000-02-22 | $25.13 | $233.81 | 116,900 | — | — |
| 2000-02-18 | $25.00 | $232.64 | 102,600 | — | — |
| 2000-02-17 | $25.13 | $233.81 | 119,500 | — | — |
| 2000-02-16 | $25.63 | $238.46 | 119,300 | — | — |
| 2000-02-15 | $25.38 | $236.13 | 360,600 | — | — |
| 2000-02-14 | $25.50 | $237.30 | 172,300 | — | — |
| 2000-02-11 | $25.38 | $236.13 | 91,800 | — | — |
| 2000-02-10 | $25.38 | $236.13 | 113,700 | — | — |
| 2000-02-09 | $26.06 | $242.53 | 88,000 | — | — |
| 2000-02-08 | $25.63 | $238.46 | 146,600 | — | — |
| 2000-02-07 | $26.19 | $243.70 | 91,900 | — | — |
| 2000-02-04 | $26.63 | $247.76 | 50,600 | — | — |
| 2000-02-03 | $27.06 | $251.84 | 120,400 | — | — |
| 2000-02-02 | $26.38 | $245.44 | 148,200 | — | — |
| 2000-02-01 | $25.88 | $240.79 | 105,000 | — | — |
| 2000-01-31 | $25.94 | $241.37 | 183,500 | — | — |
| 2000-01-28 | $25.00 | $232.64 | 120,400 | — | — |
| 2000-01-27 | $25.69 | $239.05 | 88,400 | — | — |
| 2000-01-26 | $26.00 | $241.95 | 130,700 | — | — |
| 2000-01-25 | $26.00 | $241.95 | 115,900 | — | — |
| 2000-01-24 | $26.81 | $249.51 | 175,300 | — | — |
| 2000-01-21 | $27.31 | $254.17 | 107,600 | — | — |
| 2000-01-20 | $27.63 | $257.07 | 146,600 | — | — |
| 2000-01-19 | $28.75 | $267.54 | 139,900 | — | — |
| 2000-01-18 | $28.13 | $261.72 | 187,700 | — | — |
| 2000-01-14 | $27.94 | $259.98 | 83,600 | — | — |
| 2000-01-13 | $28.19 | $262.31 | 123,900 | — | — |
| 2000-01-12 | $27.75 | $258.23 | 187,500 | — | — |
| 2000-01-11 | $27.75 | $258.23 | 72,200 | — | — |
| 2000-01-10 | $28.19 | $262.31 | 175,600 | — | — |
| 2000-01-07 | $27.38 | $254.74 | 123,900 | — | — |
| 2000-01-06 | $26.00 | $241.95 | 112,500 | — | — |
| 2000-01-05 | $26.31 | $244.86 | 173,200 | — | — |
| 2000-01-04 | $26.44 | $246.02 | 80,900 | — | — |
| 2000-01-03 | $26.94 | $250.68 | 120,300 | — | — |