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
- 1993-03-12 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 | $19.72 | $19.72 | 6,368,000 | — | — |
| 2000-12-28 | $20.50 | $20.50 | 6,797,200 | — | — |
| 2000-12-27 | $18.97 | $18.97 | 7,964,000 | — | — |
| 2000-12-26 | $17.47 | $17.47 | 8,000,000 | — | — |
| 2000-12-22 | $17.63 | $17.63 | 14,226,000 | — | — |
| 2000-12-21 | $19.91 | $19.91 | 5,036,800 | — | — |
| 2000-12-20 | $19.19 | $19.19 | 7,809,600 | — | — |
| 2000-12-19 | $21.31 | $21.31 | 6,031,000 | — | — |
| 2000-12-18 | $23.00 | $23.00 | 4,411,200 | — | — |
| 2000-12-15 | $24.13 | $24.13 | 10,039,400 | — | — |
| 2000-12-14 | $24.56 | $24.56 | 7,687,000 | — | — |
| 2000-12-13 | $25.44 | $25.44 | 6,623,200 | — | — |
| 2000-12-12 | $25.47 | $25.47 | 7,883,000 | — | — |
| 2000-12-11 | $26.28 | $26.28 | 10,532,600 | — | — |
| 2000-12-08 | $24.56 | $24.56 | 83,789,800 | — | — |
| 2000-12-07 | $24.22 | $24.22 | 9,555,800 | — | — |
| 2000-12-06 | $24.34 | $24.34 | 11,904,600 | — | — |
| 2000-12-05 | $25.44 | $25.44 | 15,838,200 | — | — |
| 2000-12-04 | $22.75 | $22.75 | 4,333,800 | — | — |
| 2000-12-01 | $23.03 | $23.03 | 6,444,200 | — | — |
| 2000-11-30 | $22.78 | $22.78 | 5,971,800 | — | — |
| 2000-11-29 | $23.75 | $23.75 | 4,022,200 | — | — |
| 2000-11-28 | $24.30 | $24.30 | 6,800,000 | — | — |
| 2000-11-27 | $23.84 | $23.84 | 5,654,400 | — | — |
| 2000-11-24 | $22.88 | $22.87 | 2,679,400 | — | — |
| 2000-11-22 | $21.94 | $21.94 | 17,522,600 | — | — |
| 2000-11-21 | $24.09 | $24.09 | 7,832,800 | — | — |
| 2000-11-20 | $26.69 | $26.69 | 8,390,400 | — | — |
| 2000-11-17 | $30.69 | $30.69 | 5,593,800 | — | — |
| 2000-11-16 | $29.28 | $29.28 | 4,317,000 | — | — |
| 2000-11-15 | $30.47 | $30.47 | 5,658,000 | — | — |
| 2000-11-14 | $29.47 | $29.47 | 6,472,800 | — | — |
| 2000-11-13 | $27.78 | $27.78 | 5,716,200 | — | — |
| 2000-11-10 | $30.44 | $30.44 | 3,569,600 | — | — |
| 2000-11-09 | $32.41 | $32.41 | 7,743,800 | — | — |
| 2000-11-08 | $31.75 | $31.75 | 4,819,200 | — | — |
| 2000-11-07 | $33.75 | $33.75 | 6,537,400 | — | — |
| 2000-11-06 | $31.94 | $31.94 | 4,305,200 | — | — |
| 2000-11-03 | $31.63 | $31.62 | 10,149,400 | — | — |
| 2000-11-02 | $34.50 | $34.50 | 13,682,200 | — | — |
| 2000-11-01 | $33.75 | $33.75 | 12,504,200 | — | — |
| 2000-10-31 | $30.72 | $30.72 | 7,487,800 | — | — |
| 2000-10-30 | $28.00 | $28.00 | 3,065,400 | — | — |
| 2000-10-27 | $27.75 | $27.75 | 4,047,200 | — | — |
| 2000-10-26 | $27.22 | $27.22 | 4,304,800 | — | — |
| 2000-10-25 | $26.13 | $26.12 | 2,918,800 | — | — |
| 2000-10-24 | $27.28 | $27.28 | 2,421,800 | — | — |
| 2000-10-23 | $27.16 | $27.16 | 4,590,000 | — | — |
| 2000-10-20 | $26.56 | $26.56 | 4,025,400 | — | — |
| 2000-10-19 | $26.25 | $26.25 | 5,924,200 | — | — |
| 2000-10-18 | $23.34 | $23.34 | 5,305,400 | — | — |
| 2000-10-17 | $22.19 | $22.19 | 4,269,600 | — | — |
| 2000-10-16 | $22.81 | $22.81 | 4,275,400 | — | — |
| 2000-10-13 | $23.34 | $23.34 | 4,735,600 | — | — |
| 2000-10-12 | $22.81 | $22.81 | 4,392,600 | — | — |
| 2000-10-11 | $23.66 | $23.66 | 7,122,800 | — | — |
| 2000-10-10 | $26.63 | $26.63 | 4,250,800 | — | — |
| 2000-10-09 | $27.13 | $27.12 | 2,046,200 | — | — |
| 2000-10-06 | $26.94 | $26.94 | 3,605,200 | — | — |
| 2000-10-05 | $27.59 | $27.59 | 3,705,600 | — | — |
| 2000-10-04 | $26.81 | $26.81 | 4,175,200 | — | — |
| 2000-10-03 | $25.91 | $25.91 | 2,946,800 | — | — |
| 2000-10-02 | $27.03 | $27.03 | 2,690,200 | — | — |
| 2000-09-29 | $28.50 | $28.50 | 3,625,600 | — | — |
| 2000-09-28 | $29.22 | $29.22 | 3,392,400 | — | — |
| 2000-09-27 | $27.88 | $27.87 | 2,858,200 | — | — |
| 2000-09-26 | $28.03 | $28.03 | 5,450,600 | — | — |
| 2000-09-25 | $25.81 | $25.81 | 4,851,200 | — | — |
| 2000-09-22 | $26.25 | $26.25 | 7,574,000 | — | — |
| 2000-09-21 | $27.75 | $27.75 | 2,266,200 | — | — |
| 2000-09-20 | $28.81 | $28.81 | 3,333,200 | — | — |
| 2000-09-19 | $29.03 | $29.03 | 5,340,200 | — | — |
| 2000-09-18 | $25.91 | $25.91 | 5,142,400 | — | — |
| 2000-09-15 | $28.16 | $28.16 | 6,180,600 | — | — |
| 2000-09-14 | $28.38 | $28.37 | 3,231,000 | — | — |
| 2000-09-13 | $29.38 | $29.37 | 4,380,400 | — | — |
| 2000-09-12 | $29.97 | $29.97 | 5,392,800 | — | — |
| 2000-09-11 | $29.28 | $29.28 | 2,853,000 | — | — |
| 2000-09-08 | $29.88 | $29.87 | 4,184,600 | — | — |
| 2000-09-07 | $29.69 | $29.69 | 4,376,800 | — | — |
| 2000-09-06 | $28.75 | $28.75 | 4,134,600 | — | — |
| 2000-09-05 | $28.47 | $28.47 | 3,187,800 | — | — |
| 2000-09-01 | $29.47 | $29.47 | 3,105,800 | — | — |
| 2000-08-31 | $29.94 | $29.94 | 7,871,400 | — | — |
| 2000-08-30 | $28.94 | $28.94 | 7,154,800 | — | — |
| 2000-08-29 | $27.59 | $27.59 | 5,565,000 | — | — |
| 2000-08-28 | $26.94 | $26.94 | 6,209,000 | — | — |
| 2000-08-25 | $27.47 | $27.47 | 7,895,800 | — | — |
| 2000-08-24 | $27.72 | $27.72 | 12,956,400 | — | — |
| 2000-08-23 | $27.31 | $27.31 | 36,057,400 | — | — |
| 2000-08-22 | $23.03 | $23.03 | 3,450,800 | — | — |
| 2000-08-21 | $23.13 | $23.12 | 3,939,000 | — | — |
| 2000-08-18 | $23.47 | $23.47 | 2,311,400 | — | — |
| 2000-08-17 | $23.72 | $23.72 | 3,619,000 | — | — |
| 2000-08-16 | $23.81 | $23.81 | 6,523,800 | — | — |
| 2000-08-15 | $21.38 | $21.38 | 2,974,200 | — | — |
| 2000-08-14 | $21.28 | $21.28 | 4,006,800 | — | — |
| 2000-08-11 | $20.44 | $20.44 | 4,159,800 | — | — |
| 2000-08-10 | $19.88 | $19.87 | 1,682,000 | — | — |
| 2000-08-09 | $20.28 | $20.28 | 1,934,800 | — | — |
| 2000-08-08 | $21.09 | $21.09 | 2,215,800 | — | — |
| 2000-08-07 | $20.75 | $20.75 | 3,307,000 | — | — |
| 2000-08-04 | $19.50 | $19.50 | 3,444,200 | — | — |
| 2000-08-03 | $19.50 | $19.50 | 5,499,800 | — | — |
| 2000-08-02 | $19.59 | $19.59 | 10,611,600 | — | — |
| 2000-08-01 | $17.50 | $17.50 | 6,654,600 | — | — |
| 2000-07-31 | $17.00 | $17.00 | 3,781,800 | — | — |
| 2000-07-28 | $16.56 | $16.56 | 3,430,800 | — | — |
| 2000-07-27 | $17.34 | $17.34 | 2,117,200 | — | — |
| 2000-07-26 | $17.72 | $17.72 | 5,715,600 | — | — |
| 2000-07-25 | $18.66 | $18.66 | 2,960,600 | — | — |
| 2000-07-24 | $18.56 | $18.56 | 3,815,200 | — | — |
| 2000-07-21 | $18.94 | $18.94 | 3,253,800 | — | — |
| 2000-07-20 | $19.44 | $19.44 | 4,331,800 | — | — |
| 2000-07-19 | $19.53 | $19.53 | 5,639,800 | — | — |
| 2000-07-18 | $19.78 | $19.78 | 2,966,200 | — | — |
| 2000-07-17 | $20.53 | $20.53 | 3,376,600 | — | — |
| 2000-07-14 | $21.13 | $21.12 | 3,816,200 | — | — |
| 2000-07-13 | $21.34 | $21.34 | 4,995,400 | — | — |
| 2000-07-12 | $21.22 | $21.22 | 5,036,200 | — | — |
| 2000-07-11 | $21.88 | $21.87 | 6,255,000 | — | — |
| 2000-07-10 | $22.38 | $22.37 | 3,238,200 | — | — |
| 2000-07-07 | $22.22 | $22.22 | 3,339,600 | — | — |
| 2000-07-06 | $22.38 | $22.37 | 4,842,000 | — | — |
| 2000-07-05 | $22.03 | $22.03 | 7,936,600 | — | — |
| 2000-07-03 | $20.16 | $20.16 | 871,000 | — | — |
| 2000-06-30 | $20.69 | $20.69 | 5,701,200 | — | — |
| 2000-06-29 | $20.81 | $20.81 | 11,005,400 | — | — |
| 2000-06-28 | $19.41 | $19.41 | 6,340,600 | — | — |
| 2000-06-27 | $19.19 | $19.19 | 5,149,600 | — | — |
| 2000-06-26 | $19.41 | $19.41 | 4,083,600 | — | — |
| 2000-06-23 | $18.50 | $18.50 | 2,942,800 | — | — |
| 2000-06-22 | $18.88 | $18.87 | 3,792,200 | — | — |
| 2000-06-21 | $18.97 | $18.97 | 3,902,000 | — | — |
| 2000-06-20 | $18.91 | $18.91 | 3,772,200 | — | — |
| 2000-06-19 | $19.41 | $19.41 | 3,055,400 | — | — |
| 2000-06-16 | $19.10 | $19.10 | 5,040,200 | — | — |
| 2000-06-15 | $19.16 | $19.16 | 3,689,400 | — | — |
| 2000-06-14 | $18.47 | $18.47 | 4,353,400 | — | — |
| 2000-06-13 | $18.25 | $18.25 | 3,736,800 | — | — |
| 2000-06-12 | $18.22 | $18.22 | 2,816,600 | — | — |
| 2000-06-09 | $19.28 | $19.28 | 5,625,000 | — | — |
| 2000-06-08 | $18.63 | $18.63 | 4,219,800 | — | — |
| 2000-06-07 | $18.84 | $18.84 | 9,257,000 | — | — |
| 2000-06-06 | $19.44 | $19.44 | 6,086,800 | — | — |
| 2000-06-05 | $21.31 | $21.31 | 7,367,800 | — | — |
| 2000-06-02 | $20.47 | $20.47 | 6,545,600 | — | — |
| 2000-06-01 | $19.19 | $19.19 | 3,669,600 | — | — |
| 2000-05-31 | $18.13 | $18.12 | 3,549,800 | — | — |
| 2000-05-30 | $19.13 | $19.12 | 5,450,600 | — | — |
| 2000-05-26 | $16.66 | $16.66 | 6,455,400 | — | — |
| 2000-05-25 | $15.97 | $15.97 | 13,247,600 | — | — |
| 2000-05-24 | $17.53 | $17.53 | 27,602,400 | — | — |
| 2000-05-23 | $13.53 | $13.53 | 8,298,200 | — | — |
| 2000-05-22 | $14.16 | $14.16 | 17,671,000 | — | — |
| 2000-05-19 | $14.56 | $14.56 | 12,331,600 | — | — |
| 2000-05-18 | $13.06 | $13.06 | 4,422,600 | — | — |
| 2000-05-17 | $14.00 | $14.00 | 5,553,600 | — | — |
| 2000-05-16 | $14.19 | $14.19 | 6,191,400 | — | — |
| 2000-05-15 | $14.13 | $14.12 | 7,265,200 | — | — |
| 2000-05-12 | $14.28 | $14.28 | 9,774,400 | — | — |
| 2000-05-11 | $15.03 | $15.03 | 9,037,200 | — | — |
| 2000-05-10 | $15.09 | $15.09 | 3,468,600 | — | — |
| 2000-05-09 | $15.78 | $15.78 | 7,109,200 | — | — |
| 2000-05-08 | $16.00 | $16.00 | 3,335,800 | — | — |
| 2000-05-05 | $17.31 | $17.31 | 3,266,000 | — | — |
| 2000-05-04 | $16.75 | $16.75 | 3,901,400 | — | — |
| 2000-05-03 | $16.03 | $16.03 | 4,286,800 | — | — |
| 2000-05-02 | $17.25 | $17.25 | 3,994,800 | — | — |
| 2000-05-01 | $18.06 | $18.06 | 8,182,600 | — | — |
| 2000-04-28 | $17.97 | $17.97 | 7,443,600 | — | — |
| 2000-04-27 | $20.00 | $20.00 | 5,984,800 | — | — |
| 2000-04-26 | $18.56 | $18.56 | 9,067,600 | — | — |
| 2000-04-25 | $17.78 | $17.78 | 7,320,000 | — | — |
| 2000-04-24 | $15.88 | $15.87 | 4,764,800 | — | — |
| 2000-04-20 | $17.50 | $17.50 | 5,299,600 | — | — |
| 2000-04-19 | $17.47 | $17.47 | 6,167,000 | — | — |
| 2000-04-18 | $18.38 | $18.37 | 8,987,800 | — | — |
| 2000-04-17 | $16.94 | $16.94 | 9,897,600 | — | — |
| 2000-04-14 | $16.00 | $16.00 | 8,450,800 | — | — |
| 2000-04-13 | $17.81 | $17.81 | 8,707,000 | — | — |
| 2000-04-12 | $18.72 | $18.72 | 9,848,800 | — | — |
| 2000-04-11 | $19.75 | $19.75 | 15,840,800 | — | — |
| 2000-04-10 | $20.50 | $20.50 | 18,780,400 | — | — |
| 2000-04-07 | $25.16 | $25.16 | 5,081,200 | — | — |
| 2000-04-06 | $24.38 | $24.37 | 4,567,800 | — | — |
| 2000-04-05 | $24.81 | $24.81 | 4,831,800 | — | — |
| 2000-04-04 | $25.84 | $25.84 | 6,051,000 | — | — |
| 2000-04-03 | $24.66 | $24.66 | 4,641,800 | — | — |
| 2000-03-31 | $27.19 | $27.19 | 6,323,800 | — | — |
| 2000-03-30 | $25.47 | $25.47 | 5,657,800 | — | — |
| 2000-03-29 | $25.97 | $25.97 | 7,193,400 | — | — |
| 2000-03-28 | $28.03 | $28.03 | 3,646,000 | — | — |
| 2000-03-27 | $29.47 | $29.47 | 6,544,400 | — | — |
| 2000-03-24 | $29.88 | $29.87 | 18,189,600 | — | — |
| 2000-03-23 | $27.97 | $27.97 | 10,817,600 | — | — |
| 2000-03-22 | $26.22 | $26.22 | 5,362,800 | — | — |
| 2000-03-21 | $26.47 | $26.47 | 4,976,000 | — | — |
| 2000-03-20 | $25.50 | $25.50 | 4,196,800 | — | — |
| 2000-03-17 | $27.25 | $27.25 | 10,756,200 | — | — |
| 2000-03-16 | $25.97 | $25.97 | 10,410,800 | — | — |
| 2000-03-15 | $25.03 | $25.03 | 6,086,000 | — | — |
| 2000-03-14 | $25.53 | $25.53 | 4,877,600 | — | — |
| 2000-03-13 | $26.75 | $26.75 | 6,526,800 | — | — |
| 2000-03-10 | $29.22 | $29.22 | 9,411,800 | — | — |
| 2000-03-09 | $28.13 | $28.12 | 10,622,800 | — | — |
| 2000-03-08 | $25.69 | $25.69 | 5,495,400 | — | — |
| 2000-03-07 | $25.84 | $25.84 | 6,480,400 | — | — |
| 2000-03-06 | $27.53 | $27.53 | 9,520,600 | — | — |
| 2000-03-03 | $26.44 | $26.44 | 11,739,400 | — | — |
| 2000-03-02 | $23.28 | $23.28 | 10,233,800 | — | — |
| 2000-03-01 | $24.13 | $24.13 | 15,564,800 | — | — |
| 2000-02-29 | $26.25 | $26.25 | 10,886,000 | — | — |
| 2000-02-28 | $26.84 | $26.84 | 11,239,600 | — | — |
| 2000-02-25 | $29.28 | $29.28 | 42,818,200 | — | — |
| 2000-02-24 | $36.16 | $36.16 | 10,621,000 | — | — |
| 2000-02-23 | $33.78 | $33.78 | 7,542,400 | — | — |
| 2000-02-22 | $31.06 | $31.06 | 4,723,600 | — | — |
| 2000-02-18 | $30.59 | $30.59 | 4,089,000 | — | — |
| 2000-02-17 | $32.16 | $32.16 | 4,530,400 | — | — |
| 2000-02-16 | $30.53 | $30.53 | 7,932,800 | — | — |
| 2000-02-15 | $28.72 | $28.72 | 8,945,000 | — | — |
| 2000-02-14 | $29.88 | $29.87 | 3,166,200 | — | — |
| 2000-02-11 | $30.50 | $30.50 | 5,457,800 | — | — |
| 2000-02-10 | $31.88 | $31.87 | 6,262,200 | — | — |
| 2000-02-09 | $32.63 | $32.62 | 5,163,000 | — | — |
| 2000-02-08 | $34.50 | $34.50 | 4,420,200 | — | — |
| 2000-02-07 | $33.78 | $33.78 | 2,878,800 | — | — |
| 2000-02-04 | $34.63 | $34.62 | 3,843,000 | — | — |
| 2000-02-03 | $34.81 | $34.81 | 5,153,000 | — | — |
| 2000-02-02 | $33.94 | $33.94 | 6,300,200 | — | — |
| 2000-02-01 | $32.41 | $32.41 | 4,481,400 | — | — |
| 2000-01-31 | $30.16 | $30.16 | 6,092,400 | — | — |
| 2000-01-28 | $28.88 | $28.87 | 7,144,600 | — | — |
| 2000-01-27 | $32.00 | $32.00 | 6,132,200 | — | — |
| 2000-01-26 | $32.88 | $32.87 | 2,935,600 | — | — |
| 2000-01-25 | $35.16 | $35.16 | 5,063,400 | — | — |
| 2000-01-24 | $33.78 | $33.78 | 4,457,400 | — | — |
| 2000-01-21 | $37.81 | $37.81 | 6,374,400 | — | — |
| 2000-01-20 | $38.19 | $38.19 | 4,420,800 | — | — |
| 2000-01-19 | $37.25 | $37.25 | 3,553,600 | — | — |
| 2000-01-18 | $38.38 | $38.37 | 3,520,400 | — | — |
| 2000-01-14 | $40.69 | $40.69 | 5,880,800 | — | — |
| 2000-01-13 | $40.00 | $40.00 | 7,782,200 | — | — |
| 2000-01-12 | $35.56 | $35.56 | 8,344,000 | — | — |
| 2000-01-11 | $41.19 | $41.19 | 5,694,200 | — | — |
| 2000-01-10 | $42.56 | $42.56 | 8,397,400 | — | — |
| 2000-01-07 | $36.78 | $36.78 | 8,537,800 | — | — |
| 2000-01-06 | $35.00 | $35.00 | 8,734,000 | — | — |
| 2000-01-05 | $39.22 | $39.22 | 22,553,000 | — | — |
| 2000-01-04 | $30.44 | $30.44 | 6,766,400 | — | — |
| 2000-01-03 | $30.13 | $30.12 | 5,070,600 | — | — |