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
- 1973-03-13 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 | $29.78 | $35.39 | 1,508,800 | — | — |
| 2000-12-28 | $29.72 | $35.32 | 1,308,400 | — | — |
| 2000-12-27 | $29.81 | $35.43 | 1,021,000 | — | — |
| 2000-12-26 | $29.00 | $34.34 | 1,202,800 | — | — |
| 2000-12-22 | $28.97 | $34.31 | 1,774,800 | — | — |
| 2000-12-21 | $28.94 | $34.27 | 2,108,200 | — | — |
| 2000-12-20 | $27.78 | $32.90 | 1,804,000 | — | — |
| 2000-12-19 | $28.25 | $33.46 | 1,927,400 | — | — |
| 2000-12-18 | $28.75 | $34.05 | 2,251,400 | — | — |
| 2000-12-15 | $28.28 | $33.49 | 2,816,400 | — | — |
| 2000-12-14 | $27.97 | $33.12 | 3,120,800 | — | — |
| 2000-12-13 | $29.44 | $34.86 | 3,400,600 | — | — |
| 2000-12-12 | $30.38 | $35.97 | 1,655,200 | — | — |
| 2000-12-11 | $30.31 | $35.90 | 1,595,600 | — | — |
| 2000-12-08 | $29.59 | $35.05 | 1,285,800 | — | — |
| 2000-12-07 | $29.56 | $35.01 | 1,420,600 | — | — |
| 2000-12-06 | $30.00 | $35.53 | 2,052,800 | — | — |
| 2000-12-05 | $30.13 | $35.68 | 2,342,400 | — | — |
| 2000-12-04 | $29.25 | $34.64 | 2,015,600 | — | — |
| 2000-12-01 | $28.03 | $33.20 | 1,589,000 | — | — |
| 2000-11-30 | $28.16 | $33.34 | 2,519,400 | — | — |
| 2000-11-29 | $28.38 | $33.60 | 2,101,200 | — | — |
| 2000-11-28 | $27.72 | $32.83 | 1,554,800 | — | — |
| 2000-11-27 | $27.41 | $32.46 | 2,286,600 | — | — |
| 2000-11-24 | $27.94 | $33.09 | 387,400 | — | — |
| 2000-11-22 | $27.44 | $32.49 | 1,117,000 | — | — |
| 2000-11-21 | $28.13 | $33.31 | 2,811,800 | — | — |
| 2000-11-20 | $28.06 | $33.23 | 1,820,000 | — | — |
| 2000-11-17 | $27.81 | $32.94 | 2,400,200 | — | — |
| 2000-11-16 | $28.66 | $33.94 | 847,600 | — | — |
| 2000-11-15 | $28.97 | $34.31 | 1,898,000 | — | — |
| 2000-11-14 | $28.69 | $33.97 | 1,789,600 | — | — |
| 2000-11-13 | $29.00 | $34.34 | 2,201,200 | — | — |
| 2000-11-10 | $29.28 | $34.68 | 2,041,400 | — | — |
| 2000-11-09 | $29.22 | $34.60 | 1,913,400 | — | — |
| 2000-11-08 | $29.13 | $34.49 | 1,333,400 | — | — |
| 2000-11-07 | $28.75 | $34.05 | 2,151,800 | — | — |
| 2000-11-06 | $28.31 | $33.53 | 2,295,200 | — | — |
| 2000-11-03 | $27.47 | $32.53 | 2,216,000 | — | — |
| 2000-11-02 | $27.63 | $32.72 | 1,755,400 | — | — |
| 2000-11-01 | $28.19 | $33.38 | 3,218,000 | — | — |
| 2000-10-31 | $27.78 | $32.90 | 3,097,200 | — | — |
| 2000-10-30 | $26.88 | $31.83 | 4,837,400 | — | — |
| 2000-10-27 | $25.53 | $30.24 | 5,096,800 | — | — |
| 2000-10-26 | $25.84 | $30.61 | 3,598,800 | — | — |
| 2000-10-25 | $25.88 | $30.64 | 2,067,600 | — | — |
| 2000-10-24 | $26.69 | $31.61 | 3,787,800 | — | — |
| 2000-10-23 | $26.44 | $31.31 | 3,290,000 | — | — |
| 2000-10-20 | $27.00 | $31.98 | 2,645,600 | — | — |
| 2000-10-19 | $27.72 | $32.83 | 4,289,600 | — | — |
| 2000-10-18 | $28.84 | $34.16 | 2,404,600 | — | — |
| 2000-10-17 | $28.81 | $34.12 | 2,009,800 | — | — |
| 2000-10-16 | $29.41 | $34.83 | 1,216,400 | — | — |
| 2000-10-13 | $29.22 | $34.60 | 1,216,200 | — | — |
| 2000-10-12 | $29.00 | $34.34 | 3,137,000 | — | — |
| 2000-10-11 | $29.84 | $35.34 | 1,554,400 | — | — |
| 2000-10-10 | $30.25 | $35.82 | 2,049,000 | — | — |
| 2000-10-09 | $30.31 | $35.90 | 1,225,800 | — | — |
| 2000-10-06 | $30.06 | $35.60 | 2,146,400 | — | — |
| 2000-10-05 | $29.66 | $35.12 | 3,267,000 | — | — |
| 2000-10-04 | $29.50 | $34.94 | 1,770,600 | — | — |
| 2000-10-03 | $28.69 | $33.97 | 1,615,800 | — | — |
| 2000-10-02 | $27.56 | $32.64 | 1,455,600 | — | — |
| 2000-09-29 | $27.94 | $33.09 | 974,600 | — | — |
| 2000-09-28 | $28.00 | $33.16 | 2,129,800 | — | — |
| 2000-09-27 | $26.78 | $31.72 | 1,332,400 | — | — |
| 2000-09-26 | $26.81 | $31.64 | 1,870,400 | — | — |
| 2000-09-25 | $26.72 | $31.52 | 1,206,800 | — | — |
| 2000-09-22 | $26.88 | $31.71 | 2,294,600 | — | — |
| 2000-09-21 | $26.50 | $31.27 | 1,607,200 | — | — |
| 2000-09-20 | $26.63 | $31.41 | 1,894,800 | — | — |
| 2000-09-19 | $26.19 | $30.90 | 2,885,800 | — | — |
| 2000-09-18 | $26.00 | $30.68 | 4,503,400 | — | — |
| 2000-09-15 | $27.81 | $32.81 | 1,978,400 | — | — |
| 2000-09-14 | $28.75 | $33.92 | 1,506,600 | — | — |
| 2000-09-13 | $28.59 | $33.74 | 2,170,000 | — | — |
| 2000-09-12 | $28.56 | $33.70 | 2,733,800 | — | — |
| 2000-09-11 | $27.56 | $32.52 | 1,021,200 | — | — |
| 2000-09-08 | $27.59 | $32.56 | 1,395,000 | — | — |
| 2000-09-07 | $28.22 | $33.29 | 1,646,200 | — | — |
| 2000-09-06 | $28.28 | $33.37 | 1,303,000 | — | — |
| 2000-09-05 | $28.09 | $33.15 | 1,009,800 | — | — |
| 2000-09-01 | $27.91 | $32.93 | 643,800 | — | — |
| 2000-08-31 | $28.04 | $33.08 | 639,800 | — | — |
| 2000-08-30 | $28.25 | $33.33 | 756,200 | — | — |
| 2000-08-29 | $28.47 | $33.59 | 1,375,000 | — | — |
| 2000-08-28 | $28.19 | $33.26 | 953,600 | — | — |
| 2000-08-25 | $28.72 | $33.88 | 1,381,400 | — | — |
| 2000-08-24 | $28.09 | $33.15 | 646,200 | — | — |
| 2000-08-23 | $28.16 | $33.22 | 885,600 | — | — |
| 2000-08-22 | $28.66 | $33.81 | 667,800 | — | — |
| 2000-08-21 | $28.84 | $34.03 | 926,000 | — | — |
| 2000-08-18 | $29.19 | $34.44 | 846,600 | — | — |
| 2000-08-17 | $29.03 | $34.25 | 1,192,600 | — | — |
| 2000-08-16 | $29.53 | $34.84 | 754,400 | — | — |
| 2000-08-15 | $29.56 | $34.88 | 881,600 | — | — |
| 2000-08-14 | $29.50 | $34.81 | 690,000 | — | — |
| 2000-08-11 | $29.63 | $34.95 | 743,200 | — | — |
| 2000-08-10 | $29.25 | $34.51 | 715,600 | — | — |
| 2000-08-09 | $29.50 | $34.81 | 848,600 | — | — |
| 2000-08-08 | $29.19 | $34.44 | 1,767,400 | — | — |
| 2000-08-07 | $28.06 | $33.11 | 1,072,000 | — | — |
| 2000-08-04 | $27.84 | $32.85 | 1,140,600 | — | — |
| 2000-08-03 | $27.88 | $32.89 | 955,800 | — | — |
| 2000-08-02 | $28.31 | $33.40 | 1,128,200 | — | — |
| 2000-08-01 | $28.69 | $33.85 | 889,600 | — | — |
| 2000-07-31 | $28.56 | $33.70 | 1,300,800 | — | — |
| 2000-07-28 | $28.25 | $33.33 | 1,415,200 | — | — |
| 2000-07-27 | $28.66 | $33.81 | 1,035,200 | — | — |
| 2000-07-26 | $28.22 | $33.29 | 1,790,600 | — | — |
| 2000-07-25 | $28.13 | $33.18 | 964,200 | — | — |
| 2000-07-24 | $27.78 | $32.78 | 564,000 | — | — |
| 2000-07-21 | $27.59 | $32.56 | 1,376,000 | — | — |
| 2000-07-20 | $27.78 | $32.78 | 1,556,800 | — | — |
| 2000-07-19 | $28.00 | $33.04 | 1,340,400 | — | — |
| 2000-07-18 | $27.84 | $32.85 | 2,474,200 | — | — |
| 2000-07-17 | $28.66 | $33.81 | 1,125,000 | — | — |
| 2000-07-14 | $29.88 | $35.25 | 1,058,800 | — | — |
| 2000-07-13 | $29.28 | $34.55 | 1,021,200 | — | — |
| 2000-07-12 | $29.22 | $34.47 | 1,103,800 | — | — |
| 2000-07-11 | $29.22 | $34.47 | 1,909,000 | — | — |
| 2000-07-10 | $27.94 | $32.96 | 1,657,600 | — | — |
| 2000-07-07 | $28.72 | $33.88 | 1,539,400 | — | — |
| 2000-07-06 | $28.97 | $34.18 | 947,600 | — | — |
| 2000-07-05 | $28.81 | $33.99 | 836,200 | — | — |
| 2000-07-03 | $29.25 | $34.51 | 570,000 | — | — |
| 2000-06-30 | $28.50 | $33.63 | 1,808,200 | — | — |
| 2000-06-29 | $27.97 | $33.00 | 938,400 | — | — |
| 2000-06-28 | $28.96 | $34.17 | 1,404,200 | — | — |
| 2000-06-27 | $28.34 | $33.34 | 1,114,000 | — | — |
| 2000-06-26 | $27.41 | $32.23 | 1,361,000 | — | — |
| 2000-06-23 | $27.75 | $32.64 | 1,075,200 | — | — |
| 2000-06-22 | $28.13 | $33.08 | 1,186,600 | — | — |
| 2000-06-21 | $27.63 | $32.49 | 1,495,200 | — | — |
| 2000-06-20 | $27.78 | $32.67 | 1,835,800 | — | — |
| 2000-06-19 | $29.69 | $34.92 | 3,848,000 | — | — |
| 2000-06-16 | $29.27 | $34.42 | 1,594,600 | — | — |
| 2000-06-15 | $29.13 | $34.25 | 875,600 | — | — |
| 2000-06-14 | $29.06 | $34.18 | 1,169,400 | — | — |
| 2000-06-13 | $28.38 | $33.37 | 947,000 | — | — |
| 2000-06-12 | $28.55 | $33.57 | 766,000 | — | — |
| 2000-06-09 | $29.25 | $34.40 | 1,110,000 | — | — |
| 2000-06-08 | $28.78 | $33.85 | 1,641,200 | — | — |
| 2000-06-07 | $28.50 | $33.52 | 782,600 | — | — |
| 2000-06-06 | $29.28 | $34.44 | 707,400 | — | — |
| 2000-06-05 | $29.47 | $34.66 | 717,000 | — | — |
| 2000-06-02 | $29.47 | $34.66 | 1,137,400 | — | — |
| 2000-06-01 | $29.41 | $34.59 | 758,200 | — | — |
| 2000-05-31 | $29.03 | $34.14 | 1,722,200 | — | — |
| 2000-05-30 | $29.47 | $34.66 | 1,738,600 | — | — |
| 2000-05-26 | $29.81 | $35.06 | 964,200 | — | — |
| 2000-05-25 | $30.50 | $35.87 | 1,433,600 | — | — |
| 2000-05-24 | $32.00 | $37.64 | 1,955,400 | — | — |
| 2000-05-23 | $30.72 | $36.13 | 529,800 | — | — |
| 2000-05-22 | $30.66 | $36.06 | 793,000 | — | — |
| 2000-05-19 | $31.44 | $36.97 | 637,600 | — | — |
| 2000-05-18 | $31.63 | $37.19 | 983,200 | — | — |
| 2000-05-17 | $32.31 | $38.00 | 562,000 | — | — |
| 2000-05-16 | $32.38 | $38.08 | 943,200 | — | — |
| 2000-05-15 | $31.41 | $36.94 | 722,800 | — | — |
| 2000-05-12 | $31.44 | $36.97 | 1,162,400 | — | — |
| 2000-05-11 | $31.91 | $37.53 | 878,800 | — | — |
| 2000-05-10 | $31.41 | $36.94 | 754,800 | — | — |
| 2000-05-09 | $31.34 | $36.86 | 638,600 | — | — |
| 2000-05-08 | $31.63 | $37.19 | 903,800 | — | — |
| 2000-05-05 | $31.78 | $37.38 | 445,800 | — | — |
| 2000-05-04 | $31.25 | $36.75 | 699,800 | — | — |
| 2000-05-03 | $31.44 | $36.97 | 1,634,400 | — | — |
| 2000-05-02 | $32.19 | $37.86 | 1,317,800 | — | — |
| 2000-05-01 | $31.88 | $37.49 | 1,436,600 | — | — |
| 2000-04-28 | $32.03 | $37.67 | 957,800 | — | — |
| 2000-04-27 | $31.38 | $36.90 | 939,400 | — | — |
| 2000-04-26 | $31.22 | $36.72 | 1,653,600 | — | — |
| 2000-04-25 | $31.84 | $37.45 | 1,516,000 | — | — |
| 2000-04-24 | $30.97 | $36.42 | 1,353,400 | — | — |
| 2000-04-20 | $30.22 | $35.54 | 944,000 | — | — |
| 2000-04-19 | $30.25 | $35.58 | 1,127,400 | — | — |
| 2000-04-18 | $29.56 | $34.77 | 2,115,600 | — | — |
| 2000-04-17 | $30.53 | $35.91 | 1,199,600 | — | — |
| 2000-04-14 | $29.56 | $34.77 | 1,719,000 | — | — |
| 2000-04-13 | $31.03 | $36.50 | 1,292,200 | — | — |
| 2000-04-12 | $32.00 | $37.64 | 2,041,000 | — | — |
| 2000-04-11 | $30.00 | $35.28 | 1,189,400 | — | — |
| 2000-04-10 | $29.66 | $34.88 | 864,400 | — | — |
| 2000-04-07 | $29.13 | $34.25 | 807,600 | — | — |
| 2000-04-06 | $29.38 | $34.55 | 1,000,600 | — | — |
| 2000-04-05 | $29.53 | $34.73 | 1,655,800 | — | — |
| 2000-04-04 | $30.00 | $35.28 | 1,708,000 | — | — |
| 2000-04-03 | $29.59 | $34.81 | 1,432,400 | — | — |
| 2000-03-31 | $27.63 | $32.49 | 1,917,200 | — | — |
| 2000-03-30 | $29.03 | $34.14 | 2,237,400 | — | — |
| 2000-03-29 | $28.69 | $33.74 | 1,705,000 | — | — |
| 2000-03-28 | $28.50 | $33.41 | 1,790,800 | — | — |
| 2000-03-27 | $29.20 | $34.23 | 1,303,800 | — | — |
| 2000-03-24 | $29.78 | $34.92 | 1,993,200 | — | — |
| 2000-03-23 | $30.13 | $35.32 | 1,639,000 | — | — |
| 2000-03-22 | $30.59 | $35.87 | 1,086,600 | — | — |
| 2000-03-21 | $31.03 | $36.38 | 1,084,600 | — | — |
| 2000-03-20 | $31.13 | $36.49 | 1,743,400 | — | — |
| 2000-03-17 | $32.41 | $37.99 | 2,389,800 | — | — |
| 2000-03-16 | $32.19 | $37.74 | 2,386,200 | — | — |
| 2000-03-15 | $29.25 | $34.29 | 2,499,200 | — | — |
| 2000-03-14 | $27.00 | $31.65 | 1,161,000 | — | — |
| 2000-03-13 | $27.09 | $31.76 | 1,565,600 | — | — |
| 2000-03-10 | $27.19 | $31.87 | 1,005,800 | — | — |
| 2000-03-09 | $27.44 | $32.17 | 1,481,600 | — | — |
| 2000-03-08 | $27.03 | $31.69 | 1,656,200 | — | — |
| 2000-03-07 | $26.25 | $30.78 | 1,689,200 | — | — |
| 2000-03-06 | $26.97 | $31.62 | 1,176,200 | — | — |
| 2000-03-03 | $27.56 | $32.31 | 1,019,600 | — | — |
| 2000-03-02 | $26.50 | $31.07 | 1,181,200 | — | — |
| 2000-03-01 | $26.50 | $31.07 | 1,582,400 | — | — |
| 2000-02-29 | $25.84 | $30.30 | 2,145,000 | — | — |
| 2000-02-28 | $26.13 | $30.63 | 2,485,600 | — | — |
| 2000-02-25 | $26.38 | $30.92 | 2,002,600 | — | — |
| 2000-02-24 | $28.28 | $33.16 | 1,966,200 | — | — |
| 2000-02-23 | $29.63 | $34.73 | 1,305,400 | — | — |
| 2000-02-22 | $28.94 | $33.93 | 1,065,200 | — | — |
| 2000-02-18 | $28.16 | $33.01 | 1,978,000 | — | — |
| 2000-02-17 | $28.78 | $33.74 | 1,224,600 | — | — |
| 2000-02-16 | $28.91 | $33.89 | 1,355,800 | — | — |
| 2000-02-15 | $29.25 | $34.29 | 1,787,400 | — | — |
| 2000-02-14 | $27.34 | $32.06 | 1,680,400 | — | — |
| 2000-02-11 | $27.84 | $32.64 | 1,299,200 | — | — |
| 2000-02-10 | $28.50 | $33.41 | 1,108,200 | — | — |
| 2000-02-09 | $29.63 | $34.73 | 1,234,400 | — | — |
| 2000-02-08 | $29.84 | $34.99 | 1,516,200 | — | — |
| 2000-02-07 | $30.28 | $35.50 | 1,020,400 | — | — |
| 2000-02-04 | $30.16 | $35.36 | 1,257,200 | — | — |
| 2000-02-03 | $30.19 | $35.39 | 1,542,600 | — | — |
| 2000-02-02 | $29.66 | $34.77 | 1,505,400 | — | — |
| 2000-02-01 | $29.66 | $34.77 | 1,235,800 | — | — |
| 2000-01-31 | $29.25 | $34.29 | 1,644,000 | — | — |
| 2000-01-28 | $28.75 | $33.71 | 1,109,200 | — | — |
| 2000-01-27 | $29.88 | $35.03 | 1,382,000 | — | — |
| 2000-01-26 | $30.16 | $35.36 | 1,829,200 | — | — |
| 2000-01-25 | $29.81 | $34.95 | 2,350,800 | — | — |
| 2000-01-24 | $30.66 | $35.94 | 1,092,000 | — | — |
| 2000-01-21 | $31.22 | $36.60 | 2,320,800 | — | — |
| 2000-01-20 | $31.47 | $36.89 | 884,600 | — | — |
| 2000-01-19 | $32.19 | $37.74 | 1,249,200 | — | — |
| 2000-01-18 | $32.28 | $37.85 | 1,415,200 | — | — |
| 2000-01-14 | $33.75 | $39.57 | 1,230,200 | — | — |
| 2000-01-13 | $34.16 | $40.04 | 2,671,600 | — | — |
| 2000-01-12 | $32.50 | $38.10 | 1,353,000 | — | — |
| 2000-01-11 | $32.91 | $38.58 | 1,698,200 | — | — |
| 2000-01-10 | $33.25 | $38.98 | 1,856,800 | — | — |
| 2000-01-07 | $32.63 | $38.25 | 3,213,800 | — | — |
| 2000-01-06 | $30.66 | $35.94 | 2,038,800 | — | — |
| 2000-01-05 | $30.88 | $36.20 | 2,350,800 | — | — |
| 2000-01-04 | $30.50 | $35.76 | 2,799,600 | — | — |
| 2000-01-03 | $31.94 | $37.44 | 6,250,200 | — | — |