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
- 1993-05-03 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 | $25.38 | $25.38 | 3,101,000 | — | — |
| 2000-12-28 | $25.94 | $25.94 | 5,748,500 | — | — |
| 2000-12-27 | $23.00 | $23.00 | 2,257,500 | — | — |
| 2000-12-26 | $22.00 | $22.00 | 1,663,400 | — | — |
| 2000-12-22 | $21.88 | $21.88 | 2,973,100 | — | — |
| 2000-12-21 | $21.38 | $21.38 | 5,103,000 | — | — |
| 2000-12-20 | $21.00 | $21.00 | 12,384,000 | — | — |
| 2000-12-19 | $27.81 | $27.81 | 6,111,600 | — | — |
| 2000-12-18 | $27.00 | $27.00 | 4,315,200 | — | — |
| 2000-12-15 | $29.00 | $29.00 | 6,296,900 | — | — |
| 2000-12-14 | $30.75 | $30.75 | 4,923,300 | — | — |
| 2000-12-13 | $33.69 | $33.69 | 3,062,100 | — | — |
| 2000-12-12 | $36.13 | $36.13 | 2,382,300 | — | — |
| 2000-12-11 | $38.63 | $38.63 | 2,695,900 | — | — |
| 2000-12-08 | $37.63 | $37.63 | 3,087,800 | — | — |
| 2000-12-07 | $37.38 | $37.38 | 2,692,200 | — | — |
| 2000-12-06 | $35.81 | $35.81 | 4,168,200 | — | — |
| 2000-12-05 | $39.75 | $39.75 | 4,091,500 | — | — |
| 2000-12-04 | $33.56 | $33.56 | 2,302,500 | — | — |
| 2000-12-01 | $35.88 | $35.88 | 5,837,800 | — | — |
| 2000-11-30 | $31.25 | $31.25 | 12,921,400 | — | — |
| 2000-11-29 | $40.00 | $40.00 | 3,523,800 | — | — |
| 2000-11-28 | $41.06 | $41.06 | 2,302,200 | — | — |
| 2000-11-27 | $46.06 | $46.06 | 1,218,200 | — | — |
| 2000-11-24 | $45.56 | $45.56 | 503,000 | — | — |
| 2000-11-22 | $43.00 | $43.00 | 1,347,500 | — | — |
| 2000-11-21 | $45.56 | $45.56 | 2,082,700 | — | — |
| 2000-11-20 | $46.81 | $46.81 | 1,243,400 | — | — |
| 2000-11-17 | $48.31 | $48.31 | 1,192,100 | — | — |
| 2000-11-16 | $46.00 | $46.00 | 1,022,100 | — | — |
| 2000-11-15 | $48.75 | $48.75 | 1,430,300 | — | — |
| 2000-11-14 | $48.19 | $48.19 | 1,665,000 | — | — |
| 2000-11-13 | $45.69 | $45.69 | 2,926,300 | — | — |
| 2000-11-10 | $44.25 | $44.25 | 2,963,900 | — | — |
| 2000-11-09 | $44.94 | $44.94 | 2,553,000 | — | — |
| 2000-11-08 | $46.75 | $46.75 | 2,506,300 | — | — |
| 2000-11-07 | $51.19 | $51.19 | 4,445,400 | — | — |
| 2000-11-06 | $57.13 | $57.13 | 818,600 | — | — |
| 2000-11-03 | $56.50 | $56.50 | 1,245,800 | — | — |
| 2000-11-02 | $58.75 | $58.75 | 1,218,500 | — | — |
| 2000-11-01 | $55.31 | $55.31 | 1,273,500 | — | — |
| 2000-10-31 | $57.06 | $57.06 | 1,905,700 | — | — |
| 2000-10-30 | $51.00 | $51.00 | 1,418,700 | — | — |
| 2000-10-27 | $53.81 | $53.81 | 1,585,800 | — | — |
| 2000-10-26 | $53.88 | $53.88 | 1,683,200 | — | — |
| 2000-10-25 | $52.06 | $52.06 | 1,730,300 | — | — |
| 2000-10-24 | $57.75 | $57.75 | 1,488,300 | — | — |
| 2000-10-23 | $57.13 | $57.13 | 1,272,100 | — | — |
| 2000-10-20 | $60.00 | $60.00 | 1,881,400 | — | — |
| 2000-10-19 | $57.88 | $57.88 | 3,357,600 | — | — |
| 2000-10-18 | $48.31 | $48.31 | 1,952,300 | — | — |
| 2000-10-17 | $45.31 | $45.31 | 1,436,400 | — | — |
| 2000-10-16 | $48.81 | $48.81 | 1,742,100 | — | — |
| 2000-10-13 | $49.38 | $49.38 | 1,924,200 | — | — |
| 2000-10-12 | $44.00 | $44.00 | 2,581,300 | — | — |
| 2000-10-11 | $42.75 | $42.75 | 3,525,500 | — | — |
| 2000-10-10 | $42.06 | $42.06 | 3,222,900 | — | — |
| 2000-10-09 | $46.88 | $46.88 | 1,514,500 | — | — |
| 2000-10-06 | $51.25 | $51.25 | 1,778,200 | — | — |
| 2000-10-05 | $50.00 | $50.00 | 2,493,600 | — | — |
| 2000-10-04 | $52.13 | $52.13 | 1,878,700 | — | — |
| 2000-10-03 | $53.13 | $53.13 | 1,359,400 | — | — |
| 2000-10-02 | $54.44 | $54.44 | 1,209,200 | — | — |
| 2000-09-29 | $56.75 | $56.75 | 1,534,200 | — | — |
| 2000-09-28 | $58.13 | $58.13 | 1,548,900 | — | — |
| 2000-09-27 | $55.75 | $55.75 | 1,260,300 | — | — |
| 2000-09-26 | $56.25 | $56.25 | 1,525,600 | — | — |
| 2000-09-25 | $59.00 | $59.00 | 1,924,300 | — | — |
| 2000-09-22 | $55.00 | $55.00 | 4,438,300 | — | — |
| 2000-09-21 | $57.75 | $57.75 | 2,011,200 | — | — |
| 2000-09-20 | $64.88 | $64.88 | 3,006,900 | — | — |
| 2000-09-19 | $60.31 | $60.31 | 2,398,500 | — | — |
| 2000-09-18 | $59.00 | $59.00 | 1,553,600 | — | — |
| 2000-09-15 | $63.25 | $63.25 | 1,120,700 | — | — |
| 2000-09-14 | $64.38 | $64.38 | 1,261,700 | — | — |
| 2000-09-13 | $61.88 | $61.88 | 5,095,700 | — | — |
| 2000-09-12 | $64.59 | $64.59 | 1,042,800 | — | — |
| 2000-09-11 | $65.47 | $65.47 | 1,228,000 | — | — |
| 2000-09-08 | $65.84 | $65.84 | 1,844,900 | — | — |
| 2000-09-07 | $64.50 | $64.50 | 1,020,100 | — | — |
| 2000-09-06 | $63.41 | $63.41 | 1,391,300 | — | — |
| 2000-09-05 | $61.94 | $61.94 | 1,178,100 | — | — |
| 2000-09-01 | $65.63 | $65.63 | 1,136,000 | — | — |
| 2000-08-31 | $63.78 | $63.78 | 1,253,800 | — | — |
| 2000-08-30 | $59.25 | $59.25 | 546,000 | — | — |
| 2000-08-29 | $58.81 | $58.81 | 668,900 | — | — |
| 2000-08-28 | $57.72 | $57.72 | 804,300 | — | — |
| 2000-08-25 | $57.75 | $57.75 | 630,500 | — | — |
| 2000-08-24 | $57.25 | $57.25 | 1,316,300 | — | — |
| 2000-08-23 | $57.06 | $57.06 | 1,159,600 | — | — |
| 2000-08-22 | $58.00 | $58.00 | 1,733,800 | — | — |
| 2000-08-21 | $62.34 | $62.34 | 668,400 | — | — |
| 2000-08-18 | $61.88 | $61.88 | 628,600 | — | — |
| 2000-08-17 | $61.72 | $61.72 | 1,123,800 | — | — |
| 2000-08-16 | $59.00 | $59.00 | 1,060,600 | — | — |
| 2000-08-15 | $59.25 | $59.25 | 1,130,800 | — | — |
| 2000-08-14 | $57.88 | $57.88 | 1,632,600 | — | — |
| 2000-08-11 | $57.75 | $57.75 | 859,900 | — | — |
| 2000-08-10 | $55.00 | $55.00 | 675,400 | — | — |
| 2000-08-09 | $56.13 | $56.13 | 1,885,300 | — | — |
| 2000-08-08 | $52.25 | $52.25 | 1,592,000 | — | — |
| 2000-08-07 | $53.00 | $53.00 | 1,992,200 | — | — |
| 2000-08-04 | $46.31 | $46.31 | 1,321,400 | — | — |
| 2000-08-03 | $49.94 | $49.94 | 1,521,300 | — | — |
| 2000-08-02 | $47.13 | $47.13 | 1,567,300 | — | — |
| 2000-08-01 | $48.94 | $48.94 | 652,700 | — | — |
| 2000-07-31 | $50.06 | $50.06 | 1,122,000 | — | — |
| 2000-07-28 | $47.19 | $47.19 | 981,700 | — | — |
| 2000-07-27 | $48.38 | $48.38 | 976,400 | — | — |
| 2000-07-26 | $51.88 | $51.88 | 1,499,000 | — | — |
| 2000-07-25 | $54.13 | $54.13 | 1,022,300 | — | — |
| 2000-07-24 | $54.00 | $54.00 | 621,300 | — | — |
| 2000-07-21 | $54.06 | $54.06 | 738,400 | — | — |
| 2000-07-20 | $56.13 | $56.13 | 871,800 | — | — |
| 2000-07-19 | $54.69 | $54.69 | 438,600 | — | — |
| 2000-07-18 | $55.13 | $55.13 | 701,100 | — | — |
| 2000-07-17 | $58.84 | $58.84 | 520,800 | — | — |
| 2000-07-14 | $57.88 | $57.88 | 867,600 | — | — |
| 2000-07-13 | $57.50 | $57.50 | 755,800 | — | — |
| 2000-07-12 | $58.69 | $58.69 | 1,441,600 | — | — |
| 2000-07-11 | $58.06 | $58.06 | 2,129,600 | — | — |
| 2000-07-10 | $56.50 | $56.50 | 2,152,500 | — | — |
| 2000-07-07 | $53.75 | $53.75 | 1,687,200 | — | — |
| 2000-07-06 | $49.50 | $49.50 | 1,000,700 | — | — |
| 2000-07-05 | $47.94 | $47.94 | 689,300 | — | — |
| 2000-07-03 | $50.00 | $50.00 | 304,400 | — | — |
| 2000-06-30 | $49.67 | $49.67 | 1,619,400 | — | — |
| 2000-06-29 | $46.25 | $46.25 | 977,300 | — | — |
| 2000-06-28 | $48.00 | $48.00 | 1,118,500 | — | — |
| 2000-06-27 | $46.75 | $46.75 | 1,041,800 | — | — |
| 2000-06-26 | $45.00 | $45.00 | 929,400 | — | — |
| 2000-06-23 | $43.88 | $43.88 | 663,800 | — | — |
| 2000-06-22 | $45.19 | $45.19 | 435,300 | — | — |
| 2000-06-21 | $46.25 | $46.25 | 762,600 | — | — |
| 2000-06-20 | $46.56 | $46.56 | 1,137,700 | — | — |
| 2000-06-19 | $46.50 | $46.50 | 1,200,300 | — | — |
| 2000-06-16 | $44.69 | $44.69 | 3,153,100 | — | — |
| 2000-06-15 | $47.00 | $47.00 | 1,180,300 | — | — |
| 2000-06-14 | $45.50 | $45.50 | 1,484,700 | — | — |
| 2000-06-13 | $43.75 | $43.75 | 1,386,000 | — | — |
| 2000-06-12 | $44.69 | $44.69 | 1,068,400 | — | — |
| 2000-06-09 | $45.00 | $45.00 | 1,284,700 | — | — |
| 2000-06-08 | $44.50 | $44.50 | 1,757,200 | — | — |
| 2000-06-07 | $42.75 | $42.75 | 2,403,200 | — | — |
| 2000-06-06 | $41.75 | $41.75 | 16,736,600 | — | — |
| 2000-06-05 | $42.00 | $42.00 | 1,415,900 | — | — |
| 2000-06-02 | $44.38 | $44.38 | 2,146,800 | — | — |
| 2000-06-01 | $40.63 | $40.63 | 1,650,900 | — | — |
| 2000-05-31 | $36.50 | $36.50 | 1,074,300 | — | — |
| 2000-05-30 | $36.75 | $36.75 | 599,000 | — | — |
| 2000-05-26 | $33.88 | $33.88 | 487,900 | — | — |
| 2000-05-25 | $32.88 | $32.88 | 871,200 | — | — |
| 2000-05-24 | $31.81 | $31.81 | 1,021,800 | — | — |
| 2000-05-23 | $32.06 | $32.06 | 747,900 | — | — |
| 2000-05-22 | $33.31 | $33.31 | 710,200 | — | — |
| 2000-05-19 | $34.50 | $34.50 | 798,300 | — | — |
| 2000-05-18 | $36.88 | $36.88 | 712,300 | — | — |
| 2000-05-17 | $37.94 | $37.94 | 814,700 | — | — |
| 2000-05-16 | $37.00 | $37.00 | 1,034,600 | — | — |
| 2000-05-15 | $36.06 | $36.06 | 804,100 | — | — |
| 2000-05-12 | $34.38 | $34.38 | 2,222,700 | — | — |
| 2000-05-11 | $32.44 | $32.44 | 1,080,900 | — | — |
| 2000-05-10 | $32.88 | $32.88 | 1,329,900 | — | — |
| 2000-05-09 | $35.94 | $35.94 | 1,234,400 | — | — |
| 2000-05-08 | $36.38 | $36.38 | 843,700 | — | — |
| 2000-05-05 | $38.13 | $38.13 | 636,900 | — | — |
| 2000-05-04 | $39.25 | $39.25 | 844,200 | — | — |
| 2000-05-03 | $38.56 | $38.56 | 792,600 | — | — |
| 2000-05-02 | $39.31 | $39.31 | 688,500 | — | — |
| 2000-05-01 | $41.88 | $41.88 | 1,507,900 | — | — |
| 2000-04-28 | $40.75 | $40.75 | 544,300 | — | — |
| 2000-04-27 | $40.69 | $40.69 | 1,184,400 | — | — |
| 2000-04-26 | $39.00 | $39.00 | 734,400 | — | — |
| 2000-04-25 | $39.63 | $39.63 | 742,500 | — | — |
| 2000-04-24 | $37.44 | $37.44 | 983,400 | — | — |
| 2000-04-20 | $36.81 | $36.81 | 1,242,800 | — | — |
| 2000-04-19 | $38.00 | $38.00 | 1,291,800 | — | — |
| 2000-04-18 | $35.39 | $35.39 | 1,964,100 | — | — |
| 2000-04-17 | $32.38 | $32.38 | 1,414,900 | — | — |
| 2000-04-14 | $32.25 | $32.25 | 2,289,800 | — | — |
| 2000-04-13 | $34.31 | $34.31 | 1,640,700 | — | — |
| 2000-04-12 | $33.13 | $33.13 | 1,417,900 | — | — |
| 2000-04-11 | $37.94 | $37.94 | 883,000 | — | — |
| 2000-04-10 | $39.06 | $39.06 | 992,400 | — | — |
| 2000-04-07 | $41.25 | $41.25 | 1,077,100 | — | — |
| 2000-04-06 | $40.50 | $40.50 | 1,557,100 | — | — |
| 2000-04-05 | $39.31 | $39.31 | 1,505,200 | — | — |
| 2000-04-04 | $37.94 | $37.94 | 1,879,400 | — | — |
| 2000-04-03 | $41.00 | $41.00 | 1,067,300 | — | — |
| 2000-03-31 | $43.25 | $43.25 | 1,768,400 | — | — |
| 2000-03-30 | $40.19 | $40.19 | 1,473,000 | — | — |
| 2000-03-29 | $41.81 | $41.81 | 1,739,400 | — | — |
| 2000-03-28 | $44.34 | $44.34 | 1,818,000 | — | — |
| 2000-03-27 | $43.94 | $43.94 | 2,077,400 | — | — |
| 2000-03-24 | $41.16 | $41.16 | 4,918,000 | — | — |
| 2000-03-23 | $40.38 | $40.38 | 1,696,800 | — | — |
| 2000-03-22 | $41.06 | $41.06 | 2,957,400 | — | — |
| 2000-03-21 | $40.75 | $40.75 | 1,599,600 | — | — |
| 2000-03-20 | $41.38 | $41.38 | 1,301,000 | — | — |
| 2000-03-17 | $41.75 | $41.75 | 3,545,800 | — | — |
| 2000-03-16 | $43.00 | $43.00 | 2,392,000 | — | — |
| 2000-03-15 | $39.06 | $39.06 | 1,695,200 | — | — |
| 2000-03-14 | $42.50 | $42.50 | 2,372,800 | — | — |
| 2000-03-13 | $43.00 | $43.00 | 1,467,800 | — | — |
| 2000-03-10 | $44.63 | $44.63 | 2,026,400 | — | — |
| 2000-03-09 | $41.19 | $41.19 | 914,800 | — | — |
| 2000-03-08 | $39.13 | $39.13 | 892,200 | — | — |
| 2000-03-07 | $40.03 | $40.03 | 2,070,400 | — | — |
| 2000-03-06 | $41.00 | $41.00 | 4,181,600 | — | — |
| 2000-03-03 | $36.59 | $36.59 | 2,019,400 | — | — |
| 2000-03-02 | $35.41 | $35.41 | 913,800 | — | — |
| 2000-03-01 | $34.81 | $34.81 | 754,000 | — | — |
| 2000-02-29 | $34.72 | $34.72 | 713,000 | — | — |
| 2000-02-28 | $35.31 | $35.31 | 749,200 | — | — |
| 2000-02-25 | $35.75 | $35.75 | 1,111,200 | — | — |
| 2000-02-24 | $34.31 | $34.31 | 706,200 | — | — |
| 2000-02-23 | $34.44 | $34.44 | 978,200 | — | — |
| 2000-02-22 | $33.63 | $33.63 | 1,303,200 | — | — |
| 2000-02-18 | $34.03 | $34.03 | 1,474,400 | — | — |
| 2000-02-17 | $35.25 | $35.25 | 1,370,600 | — | — |
| 2000-02-16 | $36.88 | $36.88 | 1,656,200 | — | — |
| 2000-02-15 | $36.78 | $36.78 | 1,005,000 | — | — |
| 2000-02-14 | $36.41 | $36.41 | 801,400 | — | — |
| 2000-02-11 | $36.91 | $36.91 | 916,800 | — | — |
| 2000-02-10 | $37.63 | $37.63 | 993,200 | — | — |
| 2000-02-09 | $38.59 | $38.59 | 1,513,600 | — | — |
| 2000-02-08 | $37.88 | $37.88 | 2,191,600 | — | — |
| 2000-02-07 | $35.13 | $35.13 | 373,200 | — | — |
| 2000-02-04 | $34.81 | $34.81 | 549,600 | — | — |
| 2000-02-03 | $35.50 | $35.50 | 1,266,200 | — | — |
| 2000-02-02 | $34.06 | $34.06 | 757,600 | — | — |
| 2000-02-01 | $32.72 | $32.72 | 862,200 | — | — |
| 2000-01-31 | $31.63 | $31.63 | 865,800 | — | — |
| 2000-01-28 | $31.25 | $31.25 | 1,329,200 | — | — |
| 2000-01-27 | $33.16 | $33.16 | 1,466,800 | — | — |
| 2000-01-26 | $35.00 | $35.00 | 1,004,200 | — | — |
| 2000-01-25 | $33.69 | $33.69 | 759,600 | — | — |
| 2000-01-24 | $34.47 | $34.47 | 836,000 | — | — |
| 2000-01-21 | $35.06 | $35.06 | 1,173,600 | — | — |
| 2000-01-20 | $35.22 | $35.22 | 954,600 | — | — |
| 2000-01-19 | $34.00 | $34.00 | 769,200 | — | — |
| 2000-01-18 | $33.44 | $33.44 | 587,200 | — | — |
| 2000-01-14 | $33.38 | $33.38 | 1,734,800 | — | — |
| 2000-01-13 | $32.50 | $32.50 | 842,400 | — | — |
| 2000-01-12 | $32.94 | $32.94 | 829,000 | — | — |
| 2000-01-11 | $33.25 | $33.25 | 933,400 | — | — |
| 2000-01-10 | $34.13 | $34.13 | 1,156,200 | — | — |
| 2000-01-07 | $32.31 | $32.31 | 1,715,200 | — | — |
| 2000-01-06 | $31.22 | $31.22 | 769,400 | — | — |
| 2000-01-05 | $32.25 | $32.25 | 1,027,400 | — | — |
| 2000-01-04 | $32.31 | $32.31 | 2,642,800 | — | — |
| 2000-01-03 | $34.72 | $34.72 | 999,000 | — | — |