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
- 1992-06-17 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 | $22.19 | $24.73 | 1,265,800 | — | — |
| 2000-12-28 | $22.09 | $24.63 | 1,396,400 | — | — |
| 2000-12-27 | $22.06 | $24.59 | 1,195,000 | — | — |
| 2000-12-26 | $21.72 | $24.21 | 1,076,000 | — | — |
| 2000-12-22 | $21.41 | $23.86 | 1,220,000 | — | — |
| 2000-12-21 | $20.78 | $23.16 | 1,353,800 | — | — |
| 2000-12-20 | $20.41 | $22.75 | 1,334,400 | — | — |
| 2000-12-19 | $20.50 | $22.85 | 1,369,400 | — | — |
| 2000-12-18 | $20.31 | $22.64 | 1,827,200 | — | — |
| 2000-12-15 | $19.78 | $22.05 | 2,177,400 | — | — |
| 2000-12-14 | $20.06 | $22.36 | 2,385,800 | — | — |
| 2000-12-13 | $19.91 | $22.19 | 3,543,800 | — | — |
| 2000-12-12 | $19.03 | $21.21 | 1,075,000 | — | — |
| 2000-12-11 | $18.69 | $20.83 | 611,200 | — | — |
| 2000-12-08 | $18.91 | $21.07 | 993,600 | — | — |
| 2000-12-07 | $18.66 | $20.80 | 1,195,200 | — | — |
| 2000-12-06 | $18.88 | $21.04 | 723,800 | — | — |
| 2000-12-05 | $19.09 | $21.28 | 1,282,800 | — | — |
| 2000-12-04 | $19.16 | $21.27 | 1,502,400 | — | — |
| 2000-12-01 | $18.38 | $20.40 | 2,483,600 | — | — |
| 2000-11-30 | $17.97 | $19.95 | 2,326,800 | — | — |
| 2000-11-29 | $18.25 | $20.26 | 2,015,000 | — | — |
| 2000-11-28 | $17.56 | $19.50 | 824,400 | — | — |
| 2000-11-27 | $17.53 | $19.46 | 1,396,000 | — | — |
| 2000-11-24 | $17.50 | $19.43 | 957,200 | — | — |
| 2000-11-22 | $17.16 | $19.05 | 768,400 | — | — |
| 2000-11-21 | $17.00 | $18.87 | 755,000 | — | — |
| 2000-11-20 | $16.97 | $18.84 | 541,800 | — | — |
| 2000-11-17 | $17.38 | $19.29 | 1,164,400 | — | — |
| 2000-11-16 | $17.22 | $19.12 | 1,221,000 | — | — |
| 2000-11-15 | $17.69 | $19.64 | 1,090,000 | — | — |
| 2000-11-14 | $17.91 | $19.88 | 1,186,600 | — | — |
| 2000-11-13 | $17.53 | $19.46 | 970,000 | — | — |
| 2000-11-10 | $17.78 | $19.74 | 666,000 | — | — |
| 2000-11-09 | $18.06 | $20.05 | 1,279,400 | — | — |
| 2000-11-08 | $18.53 | $20.57 | 1,353,800 | — | — |
| 2000-11-07 | $18.31 | $20.33 | 1,019,600 | — | — |
| 2000-11-06 | $18.31 | $20.33 | 729,000 | — | — |
| 2000-11-03 | $18.56 | $20.61 | 989,200 | — | — |
| 2000-11-02 | $18.22 | $20.23 | 1,984,600 | — | — |
| 2000-11-01 | $17.97 | $19.95 | 1,344,200 | — | — |
| 2000-10-31 | $18.63 | $20.68 | 2,484,400 | — | — |
| 2000-10-30 | $18.09 | $20.09 | 2,914,400 | — | — |
| 2000-10-27 | $17.69 | $19.64 | 2,697,600 | — | — |
| 2000-10-26 | $17.13 | $19.01 | 2,851,000 | — | — |
| 2000-10-25 | $16.66 | $18.49 | 2,111,200 | — | — |
| 2000-10-24 | $16.81 | $18.66 | 3,255,800 | — | — |
| 2000-10-23 | $15.84 | $17.59 | 1,746,400 | — | — |
| 2000-10-20 | $16.09 | $17.87 | 3,327,600 | — | — |
| 2000-10-19 | $16.34 | $18.14 | 11,413,800 | — | — |
| 2000-10-18 | $18.22 | $20.23 | 1,135,000 | — | — |
| 2000-10-17 | $17.69 | $19.64 | 1,446,000 | — | — |
| 2000-10-16 | $18.63 | $20.68 | 1,427,200 | — | — |
| 2000-10-13 | $17.50 | $19.43 | 1,531,800 | — | — |
| 2000-10-12 | $18.03 | $20.02 | 782,600 | — | — |
| 2000-10-11 | $18.69 | $20.75 | 919,600 | — | — |
| 2000-10-10 | $19.09 | $21.20 | 1,398,000 | — | — |
| 2000-10-09 | $19.13 | $21.23 | 1,123,000 | — | — |
| 2000-10-06 | $18.72 | $20.78 | 2,120,000 | — | — |
| 2000-10-05 | $18.81 | $20.88 | 1,348,400 | — | — |
| 2000-10-04 | $19.34 | $21.47 | 1,881,000 | — | — |
| 2000-10-03 | $20.00 | $22.20 | 2,492,000 | — | — |
| 2000-10-02 | $19.06 | $21.16 | 1,998,000 | — | — |
| 2000-09-29 | $18.69 | $20.75 | 1,961,200 | — | — |
| 2000-09-28 | $18.22 | $20.23 | 2,665,200 | — | — |
| 2000-09-27 | $17.78 | $19.74 | 1,337,600 | — | — |
| 2000-09-26 | $17.81 | $19.77 | 1,523,800 | — | — |
| 2000-09-25 | $18.25 | $20.26 | 1,075,600 | — | — |
| 2000-09-22 | $18.31 | $20.33 | 1,104,800 | — | — |
| 2000-09-21 | $18.38 | $20.40 | 1,985,400 | — | — |
| 2000-09-20 | $18.00 | $19.98 | 1,566,200 | — | — |
| 2000-09-19 | $18.41 | $20.43 | 1,225,000 | — | — |
| 2000-09-18 | $18.97 | $21.06 | 1,203,200 | — | — |
| 2000-09-15 | $19.16 | $21.27 | 3,838,800 | — | — |
| 2000-09-14 | $20.16 | $22.38 | 940,400 | — | — |
| 2000-09-13 | $20.31 | $22.55 | 1,673,800 | — | — |
| 2000-09-12 | $21.03 | $23.35 | 845,600 | — | — |
| 2000-09-11 | $21.06 | $23.38 | 1,141,000 | — | — |
| 2000-09-08 | $21.03 | $23.35 | 2,437,800 | — | — |
| 2000-09-07 | $21.88 | $24.28 | 2,371,600 | — | — |
| 2000-09-06 | $22.50 | $24.98 | 2,511,800 | — | — |
| 2000-09-05 | $22.06 | $24.41 | 1,036,600 | — | — |
| 2000-09-01 | $22.13 | $24.48 | 1,139,600 | — | — |
| 2000-08-31 | $22.13 | $24.48 | 2,399,600 | — | — |
| 2000-08-30 | $21.66 | $23.96 | 1,214,600 | — | — |
| 2000-08-29 | $22.09 | $24.44 | 1,983,000 | — | — |
| 2000-08-28 | $22.00 | $24.34 | 768,600 | — | — |
| 2000-08-25 | $22.00 | $24.34 | 1,285,200 | — | — |
| 2000-08-24 | $21.84 | $24.16 | 1,554,400 | — | — |
| 2000-08-23 | $21.84 | $24.16 | 1,330,800 | — | — |
| 2000-08-22 | $22.31 | $24.68 | 4,651,800 | — | — |
| 2000-08-21 | $21.81 | $24.13 | 1,024,200 | — | — |
| 2000-08-18 | $21.75 | $24.06 | 1,443,400 | — | — |
| 2000-08-17 | $22.00 | $24.34 | 1,511,800 | — | — |
| 2000-08-16 | $22.31 | $24.68 | 724,400 | — | — |
| 2000-08-15 | $21.97 | $24.30 | 689,800 | — | — |
| 2000-08-14 | $21.91 | $24.23 | 1,143,200 | — | — |
| 2000-08-11 | $21.50 | $23.78 | 1,805,400 | — | — |
| 2000-08-10 | $20.94 | $23.16 | 832,400 | — | — |
| 2000-08-09 | $21.16 | $23.40 | 1,034,000 | — | — |
| 2000-08-08 | $21.53 | $23.82 | 2,187,800 | — | — |
| 2000-08-07 | $21.06 | $23.30 | 1,945,400 | — | — |
| 2000-08-04 | $19.84 | $21.95 | 1,854,600 | — | — |
| 2000-08-03 | $19.75 | $21.85 | 2,108,800 | — | — |
| 2000-08-02 | $19.66 | $21.74 | 1,480,000 | — | — |
| 2000-08-01 | $19.69 | $21.78 | 1,048,200 | — | — |
| 2000-07-31 | $19.78 | $21.88 | 1,985,600 | — | — |
| 2000-07-28 | $19.34 | $21.40 | 1,171,000 | — | — |
| 2000-07-27 | $19.59 | $21.68 | 2,805,600 | — | — |
| 2000-07-26 | $19.47 | $21.54 | 1,867,200 | — | — |
| 2000-07-25 | $19.19 | $21.23 | 2,431,000 | — | — |
| 2000-07-24 | $19.03 | $21.05 | 3,022,400 | — | — |
| 2000-07-21 | $19.88 | $21.99 | 1,755,800 | — | — |
| 2000-07-20 | $19.69 | $21.78 | 2,146,000 | — | — |
| 2000-07-19 | $19.31 | $21.36 | 2,264,000 | — | — |
| 2000-07-18 | $19.25 | $21.30 | 1,030,600 | — | — |
| 2000-07-17 | $19.28 | $21.33 | 1,593,600 | — | — |
| 2000-07-14 | $19.56 | $21.64 | 3,084,400 | — | — |
| 2000-07-13 | $19.66 | $21.74 | 3,230,200 | — | — |
| 2000-07-12 | $19.22 | $21.26 | 5,810,400 | — | — |
| 2000-07-11 | $18.88 | $20.88 | 8,247,600 | — | — |
| 2000-07-10 | $18.50 | $20.47 | 7,850,600 | — | — |
| 2000-07-07 | $18.25 | $20.19 | 2,083,800 | — | — |
| 2000-07-06 | $18.56 | $20.53 | 2,166,600 | — | — |
| 2000-07-05 | $19.19 | $21.23 | 1,801,800 | — | — |
| 2000-07-03 | $19.22 | $21.26 | 700,600 | — | — |
| 2000-06-30 | $18.72 | $20.71 | 2,365,200 | — | — |
| 2000-06-29 | $18.59 | $20.57 | 1,421,600 | — | — |
| 2000-06-28 | $19.30 | $21.35 | 1,254,800 | — | — |
| 2000-06-27 | $19.44 | $21.50 | 1,785,800 | — | — |
| 2000-06-26 | $18.28 | $20.22 | 1,213,000 | — | — |
| 2000-06-23 | $18.53 | $20.50 | 1,916,000 | — | — |
| 2000-06-22 | $18.66 | $20.64 | 1,259,000 | — | — |
| 2000-06-21 | $18.59 | $20.57 | 1,003,400 | — | — |
| 2000-06-20 | $19.13 | $21.16 | 2,103,200 | — | — |
| 2000-06-19 | $18.78 | $20.78 | 2,615,800 | — | — |
| 2000-06-16 | $19.28 | $21.33 | 2,050,200 | — | — |
| 2000-06-15 | $19.28 | $21.33 | 1,553,200 | — | — |
| 2000-06-14 | $19.66 | $21.74 | 2,954,200 | — | — |
| 2000-06-13 | $19.13 | $21.16 | 1,001,200 | — | — |
| 2000-06-12 | $19.75 | $21.85 | 786,200 | — | — |
| 2000-06-09 | $19.84 | $21.95 | 1,021,000 | — | — |
| 2000-06-08 | $19.72 | $21.81 | 809,400 | — | — |
| 2000-06-07 | $19.88 | $21.99 | 1,317,000 | — | — |
| 2000-06-06 | $20.25 | $22.40 | 1,105,000 | — | — |
| 2000-06-05 | $20.34 | $22.51 | 956,000 | — | — |
| 2000-06-02 | $20.44 | $22.52 | 1,708,400 | — | — |
| 2000-06-01 | $20.72 | $22.83 | 1,301,200 | — | — |
| 2000-05-31 | $21.00 | $23.14 | 1,472,200 | — | — |
| 2000-05-30 | $20.94 | $23.07 | 3,105,400 | — | — |
| 2000-05-26 | $21.03 | $23.18 | 3,445,200 | — | — |
| 2000-05-25 | $22.25 | $24.52 | 1,565,000 | — | — |
| 2000-05-24 | $23.59 | $26.00 | 1,495,800 | — | — |
| 2000-05-23 | $23.97 | $26.42 | 2,124,800 | — | — |
| 2000-05-22 | $23.25 | $25.62 | 1,183,800 | — | — |
| 2000-05-19 | $22.94 | $25.28 | 1,264,200 | — | — |
| 2000-05-18 | $22.75 | $25.07 | 808,400 | — | — |
| 2000-05-17 | $22.50 | $24.80 | 631,600 | — | — |
| 2000-05-16 | $22.75 | $25.07 | 754,000 | — | — |
| 2000-05-15 | $23.00 | $25.35 | 1,148,600 | — | — |
| 2000-05-12 | $22.47 | $24.76 | 883,800 | — | — |
| 2000-05-11 | $22.69 | $25.00 | 1,380,200 | — | — |
| 2000-05-10 | $22.09 | $24.35 | 1,222,000 | — | — |
| 2000-05-09 | $22.63 | $24.93 | 997,000 | — | — |
| 2000-05-08 | $22.84 | $25.18 | 816,600 | — | — |
| 2000-05-05 | $23.06 | $25.42 | 901,000 | — | — |
| 2000-05-04 | $22.75 | $25.07 | 2,043,800 | — | — |
| 2000-05-03 | $22.94 | $25.28 | 1,554,200 | — | — |
| 2000-05-02 | $23.38 | $25.76 | 1,765,200 | — | — |
| 2000-05-01 | $22.50 | $24.80 | 1,605,400 | — | — |
| 2000-04-28 | $22.22 | $24.49 | 2,131,200 | — | — |
| 2000-04-27 | $21.81 | $24.04 | 1,737,800 | — | — |
| 2000-04-26 | $21.75 | $23.97 | 2,848,400 | — | — |
| 2000-04-25 | $21.38 | $23.56 | 1,858,200 | — | — |
| 2000-04-24 | $21.09 | $23.25 | 2,424,200 | — | — |
| 2000-04-20 | $21.03 | $23.18 | 2,534,000 | — | — |
| 2000-04-19 | $19.25 | $21.21 | 1,347,400 | — | — |
| 2000-04-18 | $19.03 | $20.97 | 1,422,200 | — | — |
| 2000-04-17 | $19.97 | $22.01 | 1,165,600 | — | — |
| 2000-04-14 | $19.94 | $21.97 | 1,966,200 | — | — |
| 2000-04-13 | $21.44 | $23.63 | 832,400 | — | — |
| 2000-04-12 | $22.16 | $24.42 | 1,629,800 | — | — |
| 2000-04-11 | $22.28 | $24.56 | 2,230,200 | — | — |
| 2000-04-10 | $20.75 | $22.87 | 963,400 | — | — |
| 2000-04-07 | $20.69 | $22.80 | 929,400 | — | — |
| 2000-04-06 | $20.97 | $23.11 | 1,317,800 | — | — |
| 2000-04-05 | $20.50 | $22.59 | 1,260,000 | — | — |
| 2000-04-04 | $20.94 | $23.07 | 2,181,200 | — | — |
| 2000-04-03 | $20.84 | $22.97 | 1,019,000 | — | — |
| 2000-03-31 | $20.81 | $22.94 | 1,894,400 | — | — |
| 2000-03-30 | $20.72 | $22.83 | 2,351,400 | — | — |
| 2000-03-29 | $19.91 | $21.94 | 1,575,000 | — | — |
| 2000-03-28 | $19.38 | $21.35 | 1,548,000 | — | — |
| 2000-03-27 | $19.09 | $21.04 | 1,354,400 | — | — |
| 2000-03-24 | $19.41 | $21.39 | 1,361,400 | — | — |
| 2000-03-23 | $18.88 | $20.80 | 1,291,000 | — | — |
| 2000-03-22 | $18.81 | $20.73 | 1,736,600 | — | — |
| 2000-03-21 | $19.47 | $21.46 | 1,242,000 | — | — |
| 2000-03-20 | $19.00 | $20.94 | 1,126,600 | — | — |
| 2000-03-17 | $18.50 | $20.39 | 2,063,200 | — | — |
| 2000-03-16 | $20.03 | $22.08 | 3,434,000 | — | — |
| 2000-03-15 | $18.63 | $20.53 | 2,931,400 | — | — |
| 2000-03-14 | $16.81 | $18.53 | 1,874,600 | — | — |
| 2000-03-13 | $16.69 | $18.39 | 1,626,000 | — | — |
| 2000-03-10 | $16.75 | $18.46 | 2,692,200 | — | — |
| 2000-03-09 | $15.91 | $17.53 | 1,279,000 | — | — |
| 2000-03-08 | $16.06 | $17.70 | 2,256,400 | — | — |
| 2000-03-07 | $16.03 | $17.67 | 1,034,800 | — | — |
| 2000-03-06 | $16.94 | $18.67 | 2,260,200 | — | — |
| 2000-03-03 | $17.06 | $18.80 | 3,211,600 | — | — |
| 2000-03-02 | $16.34 | $17.93 | 1,540,400 | — | — |
| 2000-03-01 | $16.66 | $18.27 | 1,595,600 | — | — |
| 2000-02-29 | $16.88 | $18.51 | 2,777,800 | — | — |
| 2000-02-28 | $17.66 | $19.37 | 1,979,200 | — | — |
| 2000-02-25 | $17.75 | $19.47 | 1,495,200 | — | — |
| 2000-02-24 | $17.97 | $19.71 | 2,292,200 | — | — |
| 2000-02-23 | $19.19 | $21.05 | 2,666,000 | — | — |
| 2000-02-22 | $19.75 | $21.66 | 1,890,800 | — | — |
| 2000-02-18 | $19.81 | $21.73 | 1,340,400 | — | — |
| 2000-02-17 | $20.44 | $22.42 | 1,514,200 | — | — |
| 2000-02-16 | $20.53 | $22.52 | 2,291,200 | — | — |
| 2000-02-15 | $20.13 | $22.07 | 3,780,000 | — | — |
| 2000-02-14 | $19.41 | $21.29 | 1,752,400 | — | — |
| 2000-02-11 | $18.81 | $20.63 | 2,328,800 | — | — |
| 2000-02-10 | $19.22 | $21.08 | 2,178,600 | — | — |
| 2000-02-09 | $19.69 | $21.59 | 2,568,400 | — | — |
| 2000-02-08 | $20.34 | $22.31 | 1,675,600 | — | — |
| 2000-02-07 | $21.00 | $23.03 | 3,286,000 | — | — |
| 2000-02-04 | $20.69 | $22.69 | 2,354,600 | — | — |
| 2000-02-03 | $20.25 | $22.21 | 3,135,600 | — | — |
| 2000-02-02 | $19.50 | $21.39 | 3,565,200 | — | — |
| 2000-02-01 | $20.50 | $22.49 | 2,200,800 | — | — |
| 2000-01-31 | $20.38 | $22.35 | 2,810,000 | — | — |
| 2000-01-28 | $20.41 | $22.38 | 2,028,200 | — | — |
| 2000-01-27 | $21.88 | $23.99 | 2,670,800 | — | — |
| 2000-01-26 | $21.47 | $23.55 | 2,475,200 | — | — |
| 2000-01-25 | $21.97 | $24.10 | 3,920,200 | — | — |
| 2000-01-24 | $24.38 | $26.74 | 2,158,000 | — | — |
| 2000-01-21 | $23.44 | $25.71 | 1,574,400 | — | — |
| 2000-01-20 | $23.69 | $25.98 | 1,869,400 | — | — |
| 2000-01-19 | $24.59 | $26.98 | 1,538,400 | — | — |
| 2000-01-18 | $25.56 | $28.04 | 1,185,000 | — | — |
| 2000-01-14 | $26.72 | $29.31 | 995,200 | — | — |
| 2000-01-13 | $26.41 | $28.96 | 1,135,200 | — | — |
| 2000-01-12 | $26.78 | $29.37 | 1,497,600 | — | — |
| 2000-01-11 | $27.25 | $29.89 | 2,303,600 | — | — |
| 2000-01-10 | $26.81 | $29.41 | 1,391,600 | — | — |
| 2000-01-07 | $26.78 | $29.37 | 2,128,400 | — | — |
| 2000-01-06 | $26.75 | $29.34 | 2,463,600 | — | — |
| 2000-01-05 | $24.91 | $27.32 | 3,410,600 | — | — |
| 2000-01-04 | $24.47 | $26.84 | 983,600 | — | — |
| 2000-01-03 | $24.91 | $27.32 | 1,369,400 | — | — |