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
- 1993-11-04 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 | $24.88 | $24.88 | 1,411,500 | — | — |
| 2000-12-28 | $25.94 | $25.94 | 1,032,900 | — | — |
| 2000-12-27 | $23.56 | $23.56 | 535,500 | — | — |
| 2000-12-26 | $23.88 | $23.88 | 555,300 | — | — |
| 2000-12-22 | $24.00 | $24.00 | 768,800 | — | — |
| 2000-12-21 | $23.69 | $23.69 | 1,469,200 | — | — |
| 2000-12-20 | $24.50 | $24.50 | 1,663,300 | — | — |
| 2000-12-19 | $25.00 | $25.00 | 1,066,600 | — | — |
| 2000-12-18 | $27.25 | $27.25 | 894,800 | — | — |
| 2000-12-15 | $25.42 | $25.42 | 886,300 | — | — |
| 2000-12-14 | $26.81 | $26.81 | 469,300 | — | — |
| 2000-12-13 | $28.19 | $28.19 | 355,300 | — | — |
| 2000-12-12 | $28.63 | $28.63 | 389,700 | — | — |
| 2000-12-11 | $31.38 | $31.38 | 1,192,100 | — | — |
| 2000-12-08 | $31.25 | $31.25 | 960,000 | — | — |
| 2000-12-07 | $27.63 | $27.63 | 743,800 | — | — |
| 2000-12-06 | $27.50 | $27.50 | 572,600 | — | — |
| 2000-12-05 | $28.63 | $28.63 | 700,500 | — | — |
| 2000-12-04 | $26.69 | $26.69 | 789,200 | — | — |
| 2000-12-01 | $29.31 | $29.31 | 1,067,900 | — | — |
| 2000-11-30 | $26.50 | $26.50 | 1,410,200 | — | — |
| 2000-11-29 | $26.88 | $26.88 | 829,100 | — | — |
| 2000-11-28 | $27.81 | $27.81 | 961,300 | — | — |
| 2000-11-27 | $31.81 | $31.81 | 986,100 | — | — |
| 2000-11-24 | $29.94 | $29.94 | 658,100 | — | — |
| 2000-11-22 | $26.44 | $26.44 | 1,727,200 | — | — |
| 2000-11-21 | $28.00 | $28.00 | 884,200 | — | — |
| 2000-11-20 | $26.44 | $26.44 | 839,700 | — | — |
| 2000-11-17 | $30.50 | $30.50 | 682,800 | — | — |
| 2000-11-16 | $31.27 | $31.27 | 606,800 | — | — |
| 2000-11-15 | $33.41 | $33.41 | 423,400 | — | — |
| 2000-11-14 | $32.13 | $32.13 | 1,031,800 | — | — |
| 2000-11-13 | $31.75 | $31.75 | 824,600 | — | — |
| 2000-11-10 | $33.94 | $33.94 | 306,900 | — | — |
| 2000-11-09 | $34.50 | $34.50 | 635,300 | — | — |
| 2000-11-08 | $35.31 | $35.31 | 223,100 | — | — |
| 2000-11-07 | $37.44 | $37.44 | 360,800 | — | — |
| 2000-11-06 | $35.00 | $35.00 | 607,000 | — | — |
| 2000-11-03 | $37.50 | $37.50 | 584,700 | — | — |
| 2000-11-02 | $38.88 | $38.88 | 868,500 | — | — |
| 2000-11-01 | $37.81 | $37.81 | 775,700 | — | — |
| 2000-10-31 | $36.63 | $36.63 | 772,000 | — | — |
| 2000-10-30 | $33.13 | $33.13 | 975,500 | — | — |
| 2000-10-27 | $35.38 | $35.38 | 601,200 | — | — |
| 2000-10-26 | $36.97 | $36.97 | 694,800 | — | — |
| 2000-10-25 | $35.75 | $35.75 | 1,079,800 | — | — |
| 2000-10-24 | $38.69 | $38.69 | 1,373,800 | — | — |
| 2000-10-23 | $40.00 | $40.00 | 1,329,100 | — | — |
| 2000-10-20 | $37.81 | $37.81 | 2,088,300 | — | — |
| 2000-10-19 | $33.75 | $33.75 | 1,893,600 | — | — |
| 2000-10-18 | $31.05 | $31.05 | 3,120,100 | — | — |
| 2000-10-17 | $29.38 | $29.38 | 2,270,300 | — | — |
| 2000-10-16 | $31.06 | $31.06 | 1,676,800 | — | — |
| 2000-10-13 | $30.00 | $30.00 | 1,506,700 | — | — |
| 2000-10-12 | $28.25 | $28.25 | 1,868,300 | — | — |
| 2000-10-11 | $30.88 | $30.88 | 1,779,900 | — | — |
| 2000-10-10 | $34.38 | $34.38 | 1,379,000 | — | — |
| 2000-10-09 | $35.56 | $35.56 | 1,045,300 | — | — |
| 2000-10-06 | $38.38 | $38.38 | 883,300 | — | — |
| 2000-10-05 | $40.00 | $40.00 | 1,505,800 | — | — |
| 2000-10-04 | $37.88 | $37.88 | 891,600 | — | — |
| 2000-10-03 | $37.50 | $37.50 | 938,600 | — | — |
| 2000-10-02 | $39.75 | $39.75 | 798,400 | — | — |
| 2000-09-29 | $41.13 | $41.13 | 1,203,800 | — | — |
| 2000-09-28 | $43.44 | $43.44 | 1,649,000 | — | — |
| 2000-09-27 | $37.88 | $37.88 | 1,131,800 | — | — |
| 2000-09-26 | $38.56 | $38.56 | 1,499,900 | — | — |
| 2000-09-25 | $38.13 | $38.13 | 1,577,600 | — | — |
| 2000-09-22 | $39.38 | $39.38 | 1,760,000 | — | — |
| 2000-09-21 | $36.56 | $36.56 | 754,900 | — | — |
| 2000-09-20 | $38.13 | $38.13 | 813,700 | — | — |
| 2000-09-19 | $38.06 | $38.06 | 847,800 | — | — |
| 2000-09-18 | $37.06 | $37.06 | 845,600 | — | — |
| 2000-09-15 | $40.25 | $40.25 | 1,083,500 | — | — |
| 2000-09-14 | $42.06 | $42.06 | 2,720,500 | — | — |
| 2000-09-13 | $40.06 | $40.06 | 1,248,500 | — | — |
| 2000-09-12 | $38.13 | $38.13 | 838,500 | — | — |
| 2000-09-11 | $37.00 | $37.00 | 1,191,700 | — | — |
| 2000-09-08 | $37.75 | $37.75 | 720,600 | — | — |
| 2000-09-07 | $38.50 | $38.50 | 1,034,900 | — | — |
| 2000-09-06 | $36.50 | $36.50 | 1,473,200 | — | — |
| 2000-09-05 | $38.56 | $38.56 | 1,827,400 | — | — |
| 2000-09-01 | $40.25 | $40.25 | 1,470,400 | — | — |
| 2000-08-31 | $41.47 | $41.47 | 3,394,400 | — | — |
| 2000-08-30 | $39.88 | $39.88 | 1,436,400 | — | — |
| 2000-08-29 | $40.13 | $40.13 | 1,358,200 | — | — |
| 2000-08-28 | $40.25 | $40.25 | 1,474,400 | — | — |
| 2000-08-25 | $40.94 | $40.94 | 3,482,400 | — | — |
| 2000-08-24 | $41.19 | $41.19 | 4,468,400 | — | — |
| 2000-08-23 | $40.31 | $40.31 | 4,042,800 | — | — |
| 2000-08-22 | $43.75 | $43.75 | 1,288,800 | — | — |
| 2000-08-21 | $44.18 | $44.18 | 1,545,200 | — | — |
| 2000-08-18 | $44.63 | $44.63 | 2,531,800 | — | — |
| 2000-08-17 | $44.41 | $44.41 | 6,616,400 | — | — |
| 2000-08-16 | $34.47 | $34.47 | 1,298,400 | — | — |
| 2000-08-15 | $35.64 | $35.64 | 803,000 | — | — |
| 2000-08-14 | $37.25 | $37.25 | 409,200 | — | — |
| 2000-08-11 | $37.41 | $37.41 | 1,020,400 | — | — |
| 2000-08-10 | $35.53 | $35.53 | 1,931,600 | — | — |
| 2000-08-09 | $39.00 | $39.00 | 1,247,200 | — | — |
| 2000-08-08 | $40.50 | $40.50 | 966,000 | — | — |
| 2000-08-07 | $41.38 | $41.38 | 1,231,000 | — | — |
| 2000-08-04 | $40.00 | $40.00 | 1,324,000 | — | — |
| 2000-08-03 | $41.28 | $41.28 | 1,063,600 | — | — |
| 2000-08-02 | $41.91 | $41.91 | 1,069,000 | — | — |
| 2000-08-01 | $42.50 | $42.50 | 1,753,800 | — | — |
| 2000-07-31 | $37.91 | $37.91 | 1,122,400 | — | — |
| 2000-07-28 | $39.44 | $39.44 | 1,475,200 | — | — |
| 2000-07-27 | $42.75 | $42.75 | 798,200 | — | — |
| 2000-07-26 | $45.72 | $45.72 | 1,347,200 | — | — |
| 2000-07-25 | $44.88 | $44.88 | 1,747,200 | — | — |
| 2000-07-24 | $47.47 | $47.47 | 751,400 | — | — |
| 2000-07-21 | $48.69 | $48.69 | 1,218,200 | — | — |
| 2000-07-20 | $49.38 | $49.38 | 1,269,000 | — | — |
| 2000-07-19 | $46.69 | $46.69 | 2,134,000 | — | — |
| 2000-07-18 | $47.37 | $47.37 | 2,477,000 | — | — |
| 2000-07-17 | $48.21 | $48.21 | 2,182,600 | — | — |
| 2000-07-14 | $45.56 | $45.56 | 2,229,400 | — | — |
| 2000-07-13 | $46.75 | $46.75 | 2,218,200 | — | — |
| 2000-07-12 | $51.81 | $51.81 | 1,796,200 | — | — |
| 2000-07-11 | $53.00 | $53.00 | 3,154,600 | — | — |
| 2000-07-10 | $50.47 | $50.47 | 1,780,800 | — | — |
| 2000-07-07 | $48.45 | $48.45 | 2,095,800 | — | — |
| 2000-07-06 | $46.47 | $46.47 | 2,194,200 | — | — |
| 2000-07-05 | $47.53 | $47.53 | 3,796,200 | — | — |
| 2000-07-03 | $42.88 | $42.88 | 876,200 | — | — |
| 2000-06-30 | $41.09 | $41.09 | 3,569,400 | — | — |
| 2000-06-29 | $42.38 | $42.38 | 1,897,600 | — | — |
| 2000-06-28 | $47.00 | $47.00 | 2,992,600 | — | — |
| 2000-06-27 | $41.75 | $41.75 | 2,532,800 | — | — |
| 2000-06-26 | $44.66 | $44.66 | 4,123,000 | — | — |
| 2000-06-23 | $45.97 | $45.97 | 3,366,800 | — | — |
| 2000-06-22 | $47.00 | $47.00 | 3,419,400 | — | — |
| 2000-06-21 | $56.34 | $56.34 | 2,396,800 | — | — |
| 2000-06-20 | $56.63 | $56.63 | 4,570,400 | — | — |
| 2000-06-19 | $57.94 | $57.94 | 5,291,200 | — | — |
| 2000-06-16 | $43.19 | $43.19 | 2,023,400 | — | — |
| 2000-06-15 | $39.88 | $39.88 | 942,400 | — | — |
| 2000-06-14 | $39.78 | $39.78 | 1,057,600 | — | — |
| 2000-06-13 | $40.63 | $40.63 | 885,400 | — | — |
| 2000-06-12 | $40.16 | $40.16 | 1,424,400 | — | — |
| 2000-06-09 | $42.97 | $42.97 | 1,881,000 | — | — |
| 2000-06-08 | $40.06 | $40.06 | 1,526,200 | — | — |
| 2000-06-07 | $39.03 | $39.03 | 2,281,000 | — | — |
| 2000-06-06 | $38.47 | $38.47 | 4,615,400 | — | — |
| 2000-06-05 | $35.56 | $35.56 | 2,920,200 | — | — |
| 2000-06-02 | $32.75 | $32.75 | 2,189,400 | — | — |
| 2000-06-01 | $30.06 | $30.06 | 1,054,600 | — | — |
| 2000-05-31 | $26.38 | $26.38 | 1,151,000 | — | — |
| 2000-05-30 | $28.56 | $28.56 | 1,293,600 | — | — |
| 2000-05-26 | $24.53 | $24.53 | 1,454,600 | — | — |
| 2000-05-25 | $23.56 | $23.56 | 2,059,400 | — | — |
| 2000-05-24 | $24.50 | $24.50 | 2,353,800 | — | — |
| 2000-05-23 | $25.00 | $25.00 | 1,083,600 | — | — |
| 2000-05-22 | $27.07 | $27.07 | 1,316,800 | — | — |
| 2000-05-19 | $28.88 | $28.88 | 1,988,000 | — | — |
| 2000-05-18 | $30.50 | $30.50 | 2,044,400 | — | — |
| 2000-05-17 | $33.28 | $33.28 | 1,295,800 | — | — |
| 2000-05-16 | $33.69 | $33.69 | 2,996,800 | — | — |
| 2000-05-15 | $34.09 | $34.09 | 1,112,400 | — | — |
| 2000-05-12 | $34.38 | $34.38 | 1,144,800 | — | — |
| 2000-05-11 | $34.44 | $34.44 | 2,204,400 | — | — |
| 2000-05-10 | $35.94 | $35.94 | 2,425,800 | — | — |
| 2000-05-09 | $38.55 | $38.55 | 1,168,200 | — | — |
| 2000-05-08 | $43.09 | $43.09 | 2,544,200 | — | — |
| 2000-05-05 | $45.47 | $45.47 | 3,253,400 | — | — |
| 2000-05-04 | $40.22 | $40.22 | 1,937,800 | — | — |
| 2000-05-03 | $38.69 | $38.69 | 1,110,800 | — | — |
| 2000-05-02 | $38.28 | $38.28 | 1,747,000 | — | — |
| 2000-05-01 | $43.81 | $43.81 | 2,287,600 | — | — |
| 2000-04-28 | $38.50 | $38.50 | 2,856,600 | — | — |
| 2000-04-27 | $35.50 | $35.50 | 1,374,000 | — | — |
| 2000-04-26 | $35.75 | $35.75 | 1,656,600 | — | — |
| 2000-04-25 | $40.25 | $40.25 | 722,800 | — | — |
| 2000-04-24 | $36.63 | $36.63 | 1,169,800 | — | — |
| 2000-04-20 | $38.53 | $38.53 | 1,618,000 | — | — |
| 2000-04-19 | $43.00 | $43.00 | 896,800 | — | — |
| 2000-04-18 | $42.75 | $42.75 | 1,465,600 | — | — |
| 2000-04-17 | $38.47 | $38.47 | 2,003,200 | — | — |
| 2000-04-14 | $37.38 | $37.38 | 2,219,800 | — | — |
| 2000-04-13 | $43.00 | $43.00 | 2,109,200 | — | — |
| 2000-04-12 | $38.66 | $38.66 | 2,125,000 | — | — |
| 2000-04-11 | $39.63 | $39.63 | 2,625,600 | — | — |
| 2000-04-10 | $45.63 | $45.63 | 1,547,400 | — | — |
| 2000-04-07 | $50.00 | $50.00 | 2,508,800 | — | — |
| 2000-04-06 | $54.25 | $54.25 | 5,434,800 | — | — |
| 2000-04-05 | $47.31 | $47.31 | 5,527,000 | — | — |
| 2000-04-04 | $40.22 | $40.22 | 3,226,000 | — | — |
| 2000-04-03 | $41.06 | $41.06 | 1,813,000 | — | — |
| 2000-03-31 | $43.72 | $43.72 | 6,754,600 | — | — |
| 2000-03-30 | $39.81 | $39.81 | 4,713,800 | — | — |
| 2000-03-29 | $41.25 | $41.25 | 6,005,600 | — | — |
| 2000-03-28 | $51.66 | $51.66 | 906,200 | — | — |
| 2000-03-27 | $54.38 | $54.38 | 1,091,800 | — | — |
| 2000-03-24 | $53.69 | $53.69 | 2,197,400 | — | — |
| 2000-03-23 | $55.59 | $55.59 | 2,811,000 | — | — |
| 2000-03-22 | $62.13 | $62.13 | 3,089,200 | — | — |
| 2000-03-21 | $59.27 | $59.27 | 5,116,000 | — | — |
| 2000-03-20 | $54.06 | $54.06 | 4,635,400 | — | — |
| 2000-03-17 | $68.44 | $68.44 | 2,311,000 | — | — |
| 2000-03-16 | $73.19 | $73.19 | 4,857,400 | — | — |
| 2000-03-15 | $62.94 | $62.94 | 7,473,600 | — | — |
| 2000-03-14 | $71.75 | $71.75 | 13,570,800 | — | — |
| 2000-03-13 | $98.50 | $98.50 | 1,655,200 | — | — |
| 2000-03-10 | $101.63 | $101.63 | 1,475,800 | — | — |
| 2000-03-09 | $103.00 | $103.00 | 2,035,800 | — | — |
| 2000-03-08 | $110.56 | $110.56 | 1,360,600 | — | — |
| 2000-03-07 | $112.45 | $112.45 | 1,965,400 | — | — |
| 2000-03-06 | $119.88 | $119.88 | 1,502,800 | — | — |
| 2000-03-03 | $123.00 | $123.00 | 2,448,800 | — | — |
| 2000-03-02 | $111.47 | $111.47 | 3,327,600 | — | — |
| 2000-03-01 | $119.97 | $119.97 | 2,587,800 | — | — |
| 2000-02-29 | $137.78 | $137.78 | 1,690,400 | — | — |
| 2000-02-28 | $136.91 | $136.91 | 1,684,000 | — | — |
| 2000-02-25 | $140.25 | $140.25 | 3,300,200 | — | — |
| 2000-02-24 | $131.00 | $131.00 | 1,697,400 | — | — |
| 2000-02-23 | $126.00 | $126.00 | 5,041,000 | — | — |
| 2000-02-22 | $112.53 | $112.53 | 2,475,600 | — | — |
| 2000-02-18 | $133.47 | $133.47 | 3,847,600 | — | — |
| 2000-02-17 | $138.06 | $138.06 | 5,657,200 | — | — |
| 2000-02-16 | $108.50 | $108.50 | 2,674,000 | — | — |
| 2000-02-15 | $97.72 | $97.72 | 1,559,800 | — | — |
| 2000-02-14 | $93.47 | $93.47 | 1,308,600 | — | — |
| 2000-02-11 | $91.28 | $91.28 | 2,959,800 | — | — |
| 2000-02-10 | $95.05 | $95.05 | 3,566,800 | — | — |
| 2000-02-09 | $79.50 | $79.50 | 4,148,200 | — | — |
| 2000-02-08 | $68.50 | $68.50 | 1,917,200 | — | — |
| 2000-02-07 | $70.00 | $70.00 | 1,780,000 | — | — |
| 2000-02-04 | $67.50 | $67.50 | 1,595,400 | — | — |
| 2000-02-03 | $72.50 | $72.50 | 2,016,000 | — | — |
| 2000-02-02 | $61.94 | $61.94 | 2,249,000 | — | — |
| 2000-02-01 | $55.94 | $55.94 | 2,257,600 | — | — |
| 2000-01-31 | $54.88 | $54.88 | 2,499,400 | — | — |
| 2000-01-28 | $64.25 | $64.25 | 1,952,800 | — | — |
| 2000-01-27 | $69.47 | $69.47 | 1,846,000 | — | — |
| 2000-01-26 | $67.94 | $67.94 | 1,394,000 | — | — |
| 2000-01-25 | $64.69 | $64.69 | 1,488,600 | — | — |
| 2000-01-24 | $69.03 | $69.03 | 2,378,600 | — | — |
| 2000-01-21 | $78.56 | $78.56 | 1,682,000 | — | — |
| 2000-01-20 | $72.86 | $72.86 | 1,413,800 | — | — |
| 2000-01-19 | $69.94 | $69.94 | 1,426,800 | — | — |
| 2000-01-18 | $65.03 | $65.03 | 957,200 | — | — |
| 2000-01-14 | $65.91 | $65.91 | 1,822,200 | — | — |
| 2000-01-13 | $68.63 | $68.63 | 2,144,800 | — | — |
| 2000-01-12 | $51.50 | $51.50 | 1,539,800 | — | — |
| 2000-01-11 | $54.31 | $54.31 | 2,335,400 | — | — |
| 2000-01-10 | $55.13 | $55.13 | 2,808,200 | — | — |
| 2000-01-07 | $52.19 | $52.19 | 2,992,000 | — | — |
| 2000-01-06 | $41.66 | $41.66 | 1,636,400 | — | — |
| 2000-01-05 | $42.98 | $42.98 | 1,431,400 | — | — |
| 2000-01-04 | $46.63 | $46.63 | 3,576,800 | — | — |
| 2000-01-03 | $44.83 | $44.83 | 3,834,800 | — | — |