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
- 1970-01-02 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 | $30.47 | $72.93 | 4,970,400 | — | — |
| 2000-12-28 | $30.53 | $73.07 | 5,520,800 | — | — |
| 2000-12-27 | $30.28 | $72.48 | 7,711,000 | — | — |
| 2000-12-26 | $30.00 | $71.80 | 5,670,000 | — | — |
| 2000-12-22 | $29.44 | $70.46 | 7,483,600 | — | — |
| 2000-12-21 | $29.69 | $71.06 | 11,930,800 | — | — |
| 2000-12-20 | $28.13 | $67.32 | 13,344,200 | — | — |
| 2000-12-19 | $28.38 | $67.91 | 11,688,200 | — | — |
| 2000-12-18 | $27.44 | $65.67 | 10,304,600 | — | — |
| 2000-12-15 | $26.75 | $64.02 | 27,540,400 | — | — |
| 2000-12-14 | $28.50 | $68.21 | 10,047,600 | — | — |
| 2000-12-13 | $28.91 | $69.19 | 7,409,800 | — | — |
| 2000-12-12 | $29.00 | $69.41 | 8,008,200 | — | — |
| 2000-12-11 | $29.16 | $69.78 | 11,578,000 | — | — |
| 2000-12-08 | $30.44 | $72.85 | 8,300,800 | — | — |
| 2000-12-07 | $31.19 | $74.65 | 7,895,200 | — | — |
| 2000-12-06 | $30.44 | $72.85 | 7,761,200 | — | — |
| 2000-12-05 | $30.72 | $73.52 | 9,266,800 | — | — |
| 2000-12-04 | $31.38 | $75.09 | 8,572,200 | — | — |
| 2000-12-01 | $31.09 | $74.42 | 8,201,200 | — | — |
| 2000-11-30 | $31.31 | $74.94 | 12,816,400 | — | — |
| 2000-11-29 | $31.06 | $74.35 | 9,692,000 | — | — |
| 2000-11-28 | $30.22 | $72.12 | 5,817,800 | — | — |
| 2000-11-27 | $29.78 | $71.08 | 6,476,800 | — | — |
| 2000-11-24 | $29.50 | $70.41 | 3,905,000 | — | — |
| 2000-11-22 | $29.78 | $71.08 | 13,403,800 | — | — |
| 2000-11-21 | $27.63 | $65.93 | 13,995,800 | — | — |
| 2000-11-20 | $28.28 | $67.50 | 19,313,200 | — | — |
| 2000-11-17 | $30.72 | $73.32 | 12,093,800 | — | — |
| 2000-11-16 | $30.97 | $73.91 | 7,607,400 | — | — |
| 2000-11-15 | $30.66 | $73.17 | 7,506,600 | — | — |
| 2000-11-14 | $30.28 | $72.27 | 7,423,400 | — | — |
| 2000-11-13 | $30.53 | $72.87 | 8,175,800 | — | — |
| 2000-11-10 | $30.94 | $73.84 | 10,323,400 | — | — |
| 2000-11-09 | $31.16 | $74.36 | 11,855,000 | — | — |
| 2000-11-08 | $30.09 | $71.83 | 5,048,200 | — | — |
| 2000-11-07 | $30.03 | $71.68 | 4,236,000 | — | — |
| 2000-11-06 | $30.25 | $72.20 | 5,558,200 | — | — |
| 2000-11-03 | $29.66 | $70.78 | 6,068,400 | — | — |
| 2000-11-02 | $30.38 | $72.50 | 9,108,400 | — | — |
| 2000-11-01 | $30.44 | $72.65 | 8,289,000 | — | — |
| 2000-10-31 | $30.19 | $72.05 | 9,830,000 | — | — |
| 2000-10-30 | $29.94 | $71.45 | 10,526,800 | — | — |
| 2000-10-27 | $29.47 | $70.33 | 7,562,200 | — | — |
| 2000-10-26 | $29.34 | $70.04 | 9,351,000 | — | — |
| 2000-10-25 | $28.97 | $69.14 | 9,350,200 | — | — |
| 2000-10-24 | $28.06 | $66.98 | 6,334,800 | — | — |
| 2000-10-23 | $27.66 | $66.01 | 7,077,800 | — | — |
| 2000-10-20 | $27.41 | $65.41 | 14,655,200 | — | — |
| 2000-10-19 | $28.56 | $68.17 | 5,797,600 | — | — |
| 2000-10-18 | $29.09 | $69.44 | 7,339,400 | — | — |
| 2000-10-17 | $28.97 | $69.14 | 6,069,800 | — | — |
| 2000-10-16 | $29.31 | $69.96 | 7,054,600 | — | — |
| 2000-10-13 | $28.59 | $68.24 | 7,312,400 | — | — |
| 2000-10-12 | $28.63 | $68.32 | 8,552,800 | — | — |
| 2000-10-11 | $29.28 | $69.89 | 7,904,000 | — | — |
| 2000-10-10 | $29.09 | $69.44 | 6,280,600 | — | — |
| 2000-10-09 | $28.91 | $68.99 | 4,073,000 | — | — |
| 2000-10-06 | $29.22 | $69.74 | 9,617,400 | — | — |
| 2000-10-05 | $29.56 | $70.56 | 10,596,400 | — | — |
| 2000-10-04 | $28.63 | $68.32 | 8,279,000 | — | — |
| 2000-10-03 | $28.16 | $67.20 | 7,380,800 | — | — |
| 2000-10-02 | $28.50 | $68.02 | 9,516,000 | — | — |
| 2000-09-29 | $27.56 | $65.78 | 11,962,600 | — | — |
| 2000-09-28 | $27.72 | $66.16 | 8,353,200 | — | — |
| 2000-09-27 | $27.81 | $66.38 | 10,414,600 | — | — |
| 2000-09-26 | $27.47 | $65.56 | 10,269,400 | — | — |
| 2000-09-25 | $26.78 | $63.92 | 8,079,600 | — | — |
| 2000-09-22 | $26.44 | $63.10 | 16,349,000 | — | — |
| 2000-09-21 | $24.78 | $59.15 | 10,247,200 | — | — |
| 2000-09-20 | $25.13 | $59.97 | 14,690,200 | — | — |
| 2000-09-19 | $26.44 | $63.10 | 7,630,400 | — | — |
| 2000-09-18 | $26.56 | $63.40 | 8,759,800 | — | — |
| 2000-09-15 | $25.41 | $60.64 | 12,373,800 | — | — |
| 2000-09-14 | $25.50 | $60.86 | 11,181,600 | — | — |
| 2000-09-13 | $26.25 | $62.65 | 6,986,400 | — | — |
| 2000-09-12 | $26.75 | $63.64 | 8,248,000 | — | — |
| 2000-09-11 | $26.50 | $63.05 | 7,846,000 | — | — |
| 2000-09-08 | $27.28 | $64.91 | 5,253,600 | — | — |
| 2000-09-07 | $27.00 | $64.24 | 7,458,200 | — | — |
| 2000-09-06 | $27.16 | $64.61 | 9,854,000 | — | — |
| 2000-09-05 | $28.16 | $66.99 | 11,223,000 | — | — |
| 2000-09-01 | $27.13 | $64.53 | 10,053,000 | — | — |
| 2000-08-31 | $26.32 | $62.62 | 16,123,800 | — | — |
| 2000-08-30 | $27.13 | $64.53 | 9,392,800 | — | — |
| 2000-08-29 | $28.16 | $66.99 | 5,934,600 | — | — |
| 2000-08-28 | $28.50 | $67.81 | 12,625,800 | — | — |
| 2000-08-25 | $28.00 | $66.62 | 13,902,000 | — | — |
| 2000-08-24 | $28.97 | $68.92 | 4,619,200 | — | — |
| 2000-08-23 | $29.40 | $69.94 | 7,007,400 | — | — |
| 2000-08-22 | $29.00 | $68.99 | 4,243,400 | — | — |
| 2000-08-21 | $29.91 | $71.15 | 5,735,000 | — | — |
| 2000-08-18 | $30.16 | $71.75 | 5,274,600 | — | — |
| 2000-08-17 | $29.84 | $71.00 | 5,834,000 | — | — |
| 2000-08-16 | $30.34 | $72.19 | 11,729,200 | — | — |
| 2000-08-15 | $31.00 | $73.75 | 4,402,600 | — | — |
| 2000-08-14 | $31.53 | $75.02 | 5,329,400 | — | — |
| 2000-08-11 | $31.13 | $74.05 | 6,165,400 | — | — |
| 2000-08-10 | $30.50 | $72.56 | 6,214,800 | — | — |
| 2000-08-09 | $29.91 | $71.15 | 7,111,600 | — | — |
| 2000-08-08 | $30.47 | $72.49 | 6,135,800 | — | — |
| 2000-08-07 | $30.69 | $73.01 | 4,263,600 | — | — |
| 2000-08-04 | $31.06 | $73.90 | 6,006,600 | — | — |
| 2000-08-03 | $31.50 | $74.94 | 6,653,400 | — | — |
| 2000-08-02 | $31.47 | $74.87 | 6,662,400 | — | — |
| 2000-08-01 | $31.50 | $74.94 | 9,321,400 | — | — |
| 2000-07-31 | $30.66 | $72.94 | 8,017,000 | — | — |
| 2000-07-28 | $31.34 | $74.57 | 13,619,000 | — | — |
| 2000-07-27 | $30.22 | $71.89 | 9,117,200 | — | — |
| 2000-07-26 | $29.41 | $69.96 | 10,162,400 | — | — |
| 2000-07-25 | $29.63 | $70.48 | 4,664,400 | — | — |
| 2000-07-24 | $29.63 | $70.48 | 6,808,200 | — | — |
| 2000-07-21 | $30.43 | $72.40 | 8,141,200 | — | — |
| 2000-07-20 | $30.25 | $71.97 | 9,225,600 | — | — |
| 2000-07-19 | $30.25 | $71.97 | 16,435,400 | — | — |
| 2000-07-18 | $29.09 | $69.22 | 7,595,200 | — | — |
| 2000-07-17 | $28.67 | $68.21 | 7,003,000 | — | — |
| 2000-07-14 | $28.81 | $68.55 | 4,648,000 | — | — |
| 2000-07-13 | $28.97 | $68.92 | 8,450,600 | — | — |
| 2000-07-12 | $28.06 | $66.76 | 7,153,800 | — | — |
| 2000-07-11 | $28.09 | $66.84 | 8,134,200 | — | — |
| 2000-07-10 | $28.78 | $68.47 | 6,447,200 | — | — |
| 2000-07-07 | $29.38 | $69.89 | 5,043,200 | — | — |
| 2000-07-06 | $29.47 | $70.11 | 5,041,200 | — | — |
| 2000-07-05 | $29.38 | $69.89 | 6,960,400 | — | — |
| 2000-07-03 | $29.09 | $69.22 | 7,707,200 | — | — |
| 2000-06-30 | $28.72 | $68.33 | 19,122,800 | — | — |
| 2000-06-29 | $29.53 | $70.26 | 12,743,200 | — | — |
| 2000-06-28 | $30.02 | $71.43 | 18,989,000 | — | — |
| 2000-06-27 | $28.94 | $68.85 | 10,429,600 | — | — |
| 2000-06-26 | $29.50 | $70.18 | 9,900,400 | — | — |
| 2000-06-23 | $28.94 | $68.85 | 15,346,000 | — | — |
| 2000-06-22 | $28.06 | $66.76 | 11,664,600 | — | — |
| 2000-06-21 | $26.75 | $63.64 | 8,780,600 | — | — |
| 2000-06-20 | $26.47 | $62.97 | 6,947,800 | — | — |
| 2000-06-19 | $27.22 | $64.76 | 6,989,800 | — | — |
| 2000-06-16 | $27.75 | $66.02 | 14,330,400 | — | — |
| 2000-06-15 | $27.94 | $66.47 | 20,672,400 | — | — |
| 2000-06-14 | $26.50 | $63.05 | 10,165,800 | — | — |
| 2000-06-13 | $26.69 | $63.49 | 5,626,200 | — | — |
| 2000-06-12 | $26.31 | $62.40 | 4,122,600 | — | — |
| 2000-06-09 | $26.16 | $62.03 | 4,966,000 | — | — |
| 2000-06-08 | $26.41 | $62.62 | 7,779,000 | — | — |
| 2000-06-07 | $26.50 | $62.84 | 6,865,200 | — | — |
| 2000-06-06 | $25.91 | $61.44 | 6,609,200 | — | — |
| 2000-06-05 | $26.00 | $61.66 | 4,837,400 | — | — |
| 2000-06-02 | $26.28 | $62.32 | 6,324,800 | — | — |
| 2000-06-01 | $26.63 | $63.14 | 5,993,800 | — | — |
| 2000-05-31 | $26.69 | $63.29 | 5,541,000 | — | — |
| 2000-05-30 | $26.94 | $63.88 | 7,451,200 | — | — |
| 2000-05-26 | $27.28 | $64.70 | 12,380,200 | — | — |
| 2000-05-25 | $26.34 | $62.47 | 7,731,800 | — | — |
| 2000-05-24 | $26.34 | $62.47 | 10,788,000 | — | — |
| 2000-05-23 | $25.00 | $59.29 | 7,210,000 | — | — |
| 2000-05-22 | $25.34 | $60.10 | 9,716,400 | — | — |
| 2000-05-19 | $25.03 | $59.36 | 10,053,600 | — | — |
| 2000-05-18 | $24.72 | $58.62 | 8,098,600 | — | — |
| 2000-05-17 | $24.13 | $57.21 | 8,448,600 | — | — |
| 2000-05-16 | $24.47 | $58.03 | 16,476,600 | — | — |
| 2000-05-15 | $25.88 | $61.36 | 8,056,600 | — | — |
| 2000-05-12 | $26.13 | $61.95 | 7,498,200 | — | — |
| 2000-05-11 | $26.78 | $63.51 | 15,919,400 | — | — |
| 2000-05-10 | $26.41 | $62.62 | 21,062,000 | — | — |
| 2000-05-09 | $25.25 | $59.88 | 22,386,000 | — | — |
| 2000-05-08 | $24.25 | $57.51 | 6,013,000 | — | — |
| 2000-05-05 | $23.53 | $55.80 | 5,999,200 | — | — |
| 2000-05-04 | $24.25 | $57.51 | 6,842,400 | — | — |
| 2000-05-03 | $24.25 | $57.51 | 14,397,400 | — | — |
| 2000-05-02 | $23.13 | $54.84 | 9,209,400 | — | — |
| 2000-05-01 | $23.13 | $54.84 | 7,754,000 | — | — |
| 2000-04-28 | $23.63 | $56.03 | 7,568,800 | — | — |
| 2000-04-27 | $24.13 | $57.21 | 9,023,200 | — | — |
| 2000-04-26 | $24.72 | $58.62 | 9,536,200 | — | — |
| 2000-04-25 | $25.25 | $59.88 | 8,711,600 | — | — |
| 2000-04-24 | $24.81 | $58.84 | 9,377,600 | — | — |
| 2000-04-20 | $24.72 | $58.62 | 8,278,600 | — | — |
| 2000-04-19 | $24.59 | $58.32 | 10,073,200 | — | — |
| 2000-04-18 | $24.31 | $57.66 | 13,001,000 | — | — |
| 2000-04-17 | $24.25 | $57.51 | 10,710,200 | — | — |
| 2000-04-14 | $23.50 | $55.73 | 9,488,200 | — | — |
| 2000-04-13 | $23.63 | $56.03 | 8,892,800 | — | — |
| 2000-04-12 | $24.25 | $57.51 | 15,586,400 | — | — |
| 2000-04-11 | $23.59 | $55.95 | 12,096,400 | — | — |
| 2000-04-10 | $22.50 | $53.36 | 12,903,000 | — | — |
| 2000-04-07 | $23.09 | $54.77 | 12,374,000 | — | — |
| 2000-04-06 | $22.88 | $54.25 | 20,675,000 | — | — |
| 2000-04-05 | $23.81 | $56.47 | 20,256,600 | — | — |
| 2000-04-04 | $26.19 | $62.10 | 27,390,200 | — | — |
| 2000-04-03 | $24.66 | $58.47 | 14,186,800 | — | — |
| 2000-03-31 | $23.47 | $55.65 | 8,857,000 | — | — |
| 2000-03-30 | $24.28 | $57.58 | 18,795,200 | — | — |
| 2000-03-29 | $23.44 | $55.58 | 16,292,600 | — | — |
| 2000-03-28 | $22.44 | $53.21 | 13,673,000 | — | — |
| 2000-03-27 | $22.63 | $53.65 | 10,535,400 | — | — |
| 2000-03-24 | $23.50 | $55.73 | 8,769,200 | — | — |
| 2000-03-23 | $23.50 | $55.73 | 10,333,800 | — | — |
| 2000-03-22 | $23.53 | $55.80 | 11,884,200 | — | — |
| 2000-03-21 | $24.72 | $58.62 | 8,575,800 | — | — |
| 2000-03-20 | $24.28 | $57.58 | 6,755,200 | — | — |
| 2000-03-17 | $24.56 | $58.25 | 14,530,800 | — | — |
| 2000-03-16 | $24.88 | $58.99 | 17,610,200 | — | — |
| 2000-03-15 | $23.78 | $56.40 | 22,138,200 | — | — |
| 2000-03-14 | $21.66 | $51.36 | 11,162,000 | — | — |
| 2000-03-13 | $21.88 | $51.88 | 15,646,400 | — | — |
| 2000-03-10 | $22.75 | $53.75 | 14,059,200 | — | — |
| 2000-03-09 | $23.38 | $55.23 | 12,389,400 | — | — |
| 2000-03-08 | $23.75 | $56.11 | 14,441,600 | — | — |
| 2000-03-07 | $23.56 | $55.67 | 23,440,200 | — | — |
| 2000-03-06 | $24.50 | $57.88 | 7,866,000 | — | — |
| 2000-03-03 | $25.06 | $59.21 | 9,010,600 | — | — |
| 2000-03-02 | $24.81 | $58.62 | 11,358,600 | — | — |
| 2000-03-01 | $25.50 | $60.25 | 15,612,200 | — | — |
| 2000-02-29 | $24.31 | $57.44 | 10,346,200 | — | — |
| 2000-02-28 | $24.66 | $58.25 | 10,790,800 | — | — |
| 2000-02-25 | $24.34 | $57.51 | 10,905,200 | — | — |
| 2000-02-24 | $24.91 | $58.84 | 15,451,600 | — | — |
| 2000-02-23 | $25.63 | $60.54 | 11,021,600 | — | — |
| 2000-02-22 | $25.88 | $61.13 | 10,543,000 | — | — |
| 2000-02-18 | $25.69 | $60.69 | 11,443,400 | — | — |
| 2000-02-17 | $26.16 | $61.80 | 11,661,000 | — | — |
| 2000-02-16 | $26.78 | $63.27 | 6,869,200 | — | — |
| 2000-02-15 | $27.84 | $65.78 | 7,850,800 | — | — |
| 2000-02-14 | $27.06 | $63.94 | 7,134,000 | — | — |
| 2000-02-11 | $27.78 | $65.64 | 7,688,600 | — | — |
| 2000-02-10 | $28.34 | $66.96 | 8,031,000 | — | — |
| 2000-02-09 | $28.50 | $67.33 | 7,948,600 | — | — |
| 2000-02-08 | $28.59 | $67.55 | 8,261,200 | — | — |
| 2000-02-07 | $28.44 | $67.19 | 7,742,800 | — | — |
| 2000-02-04 | $28.13 | $66.45 | 11,501,800 | — | — |
| 2000-02-03 | $27.63 | $65.27 | 9,464,400 | — | — |
| 2000-02-02 | $28.19 | $66.60 | 7,164,000 | — | — |
| 2000-02-01 | $29.06 | $68.66 | 8,114,600 | — | — |
| 2000-01-31 | $28.72 | $67.85 | 10,734,600 | — | — |
| 2000-01-28 | $28.47 | $67.26 | 10,875,200 | — | — |
| 2000-01-27 | $29.75 | $70.29 | 17,550,800 | — | — |
| 2000-01-26 | $31.53 | $74.50 | 23,723,800 | — | — |
| 2000-01-25 | $32.94 | $77.82 | 9,718,600 | — | — |
| 2000-01-24 | $32.44 | $76.64 | 11,306,000 | — | — |
| 2000-01-21 | $33.44 | $79.00 | 11,385,800 | — | — |
| 2000-01-20 | $32.94 | $77.82 | 11,539,800 | — | — |
| 2000-01-19 | $32.63 | $77.08 | 12,813,400 | — | — |
| 2000-01-18 | $32.50 | $76.78 | 18,350,800 | — | — |
| 2000-01-14 | $30.53 | $72.13 | 7,513,200 | — | — |
| 2000-01-13 | $30.28 | $71.54 | 6,106,000 | — | — |
| 2000-01-12 | $30.75 | $72.65 | 8,389,800 | — | — |
| 2000-01-11 | $30.41 | $71.84 | 9,398,000 | — | — |
| 2000-01-10 | $29.41 | $69.47 | 8,723,800 | — | — |
| 2000-01-07 | $30.38 | $71.76 | 11,474,000 | — | — |
| 2000-01-06 | $28.50 | $67.33 | 7,129,200 | — | — |
| 2000-01-05 | $28.47 | $67.26 | 9,457,400 | — | — |
| 2000-01-04 | $28.22 | $66.67 | 7,308,000 | — | — |
| 2000-01-03 | $28.19 | $66.60 | 10,997,000 | — | — |