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 | $33.95 | $55.09 | 1,787,700 | — | — |
| 2000-12-28 | $34.25 | $55.57 | 1,258,300 | — | — |
| 2000-12-27 | $33.26 | $53.97 | 1,302,500 | — | — |
| 2000-12-26 | $32.92 | $53.41 | 419,700 | — | — |
| 2000-12-22 | $32.50 | $52.73 | 1,067,800 | — | — |
| 2000-12-21 | $32.10 | $52.08 | 1,048,900 | — | — |
| 2000-12-20 | $31.95 | $51.84 | 861,100 | — | — |
| 2000-12-19 | $31.36 | $50.88 | 1,139,000 | — | — |
| 2000-12-18 | $32.03 | $51.97 | 877,400 | — | — |
| 2000-12-15 | $31.24 | $50.69 | 1,919,700 | — | — |
| 2000-12-14 | $30.79 | $49.96 | 1,377,500 | — | — |
| 2000-12-13 | $30.20 | $49.00 | 1,439,300 | — | — |
| 2000-12-12 | $30.50 | $49.49 | 1,295,900 | — | — |
| 2000-12-11 | $31.62 | $51.31 | 1,068,300 | — | — |
| 2000-12-08 | $32.26 | $52.34 | 1,051,100 | — | — |
| 2000-12-07 | $32.07 | $52.04 | 1,023,900 | — | — |
| 2000-12-06 | $31.38 | $50.92 | 1,801,100 | — | — |
| 2000-12-05 | $33.72 | $54.71 | 746,500 | — | — |
| 2000-12-04 | $33.70 | $54.68 | 1,454,600 | — | — |
| 2000-12-01 | $31.40 | $50.95 | 1,585,800 | — | — |
| 2000-11-30 | $34.10 | $55.33 | 853,600 | — | — |
| 2000-11-29 | $34.90 | $56.63 | 893,000 | — | — |
| 2000-11-28 | $33.80 | $54.66 | 745,300 | — | — |
| 2000-11-27 | $32.95 | $53.29 | 1,172,800 | — | — |
| 2000-11-24 | $34.35 | $55.55 | 208,000 | — | — |
| 2000-11-22 | $33.90 | $54.83 | 992,600 | — | — |
| 2000-11-21 | $34.36 | $55.57 | 1,155,200 | — | — |
| 2000-11-20 | $33.63 | $54.39 | 768,700 | — | — |
| 2000-11-17 | $33.59 | $54.32 | 1,338,400 | — | — |
| 2000-11-16 | $33.23 | $53.74 | 947,600 | — | — |
| 2000-11-15 | $32.96 | $53.31 | 902,100 | — | — |
| 2000-11-14 | $32.50 | $52.56 | 1,522,300 | — | — |
| 2000-11-13 | $31.76 | $51.36 | 1,055,500 | — | — |
| 2000-11-10 | $31.89 | $51.58 | 1,302,700 | — | — |
| 2000-11-09 | $32.15 | $52.00 | 1,721,300 | — | — |
| 2000-11-08 | $32.79 | $53.03 | 970,800 | — | — |
| 2000-11-07 | $33.37 | $53.97 | 951,700 | — | — |
| 2000-11-06 | $33.51 | $54.19 | 2,627,100 | — | — |
| 2000-11-03 | $32.30 | $52.24 | 3,259,300 | — | — |
| 2000-11-02 | $35.00 | $56.60 | 847,600 | — | — |
| 2000-11-01 | $35.39 | $57.24 | 1,129,900 | — | — |
| 2000-10-31 | $35.85 | $57.98 | 990,300 | — | — |
| 2000-10-30 | $35.00 | $56.60 | 891,700 | — | — |
| 2000-10-27 | $34.55 | $55.88 | 1,284,100 | — | — |
| 2000-10-26 | $35.03 | $56.65 | 2,164,500 | — | — |
| 2000-10-25 | $34.85 | $56.36 | 1,094,100 | — | — |
| 2000-10-24 | $34.15 | $55.23 | 579,800 | — | — |
| 2000-10-23 | $34.15 | $55.23 | 2,811,400 | — | — |
| 2000-10-20 | $34.01 | $55.00 | 1,771,600 | — | — |
| 2000-10-19 | $32.51 | $52.58 | 678,500 | — | — |
| 2000-10-18 | $32.24 | $52.14 | 1,465,600 | — | — |
| 2000-10-17 | $33.00 | $53.37 | 1,567,200 | — | — |
| 2000-10-16 | $33.55 | $54.26 | 691,200 | — | — |
| 2000-10-13 | $33.62 | $54.37 | 2,032,000 | — | — |
| 2000-10-12 | $33.00 | $53.37 | 2,455,900 | — | — |
| 2000-10-11 | $32.73 | $52.93 | 940,800 | — | — |
| 2000-10-10 | $32.73 | $52.93 | 1,097,800 | — | — |
| 2000-10-09 | $33.09 | $53.52 | 1,309,700 | — | — |
| 2000-10-06 | $31.78 | $51.40 | 1,754,200 | — | — |
| 2000-10-05 | $32.65 | $52.80 | 991,900 | — | — |
| 2000-10-04 | $33.07 | $53.48 | 1,578,100 | — | — |
| 2000-10-03 | $32.66 | $52.82 | 1,428,500 | — | — |
| 2000-10-02 | $32.10 | $51.91 | 991,900 | — | — |
| 2000-09-29 | $32.93 | $53.26 | 1,554,300 | — | — |
| 2000-09-28 | $32.06 | $51.85 | 1,869,000 | — | — |
| 2000-09-27 | $32.86 | $53.14 | 3,100,200 | — | — |
| 2000-09-26 | $32.00 | $51.75 | 2,966,700 | — | — |
| 2000-09-25 | $30.00 | $48.52 | 1,191,900 | — | — |
| 2000-09-22 | $30.38 | $49.12 | 3,025,300 | — | — |
| 2000-09-21 | $30.94 | $50.03 | 4,960,000 | — | — |
| 2000-09-20 | $28.75 | $46.50 | 3,323,100 | — | — |
| 2000-09-19 | $28.69 | $46.40 | 1,214,500 | — | — |
| 2000-09-18 | $29.31 | $47.41 | 748,400 | — | — |
| 2000-09-15 | $29.56 | $47.81 | 2,622,100 | — | — |
| 2000-09-14 | $29.38 | $47.51 | 838,600 | — | — |
| 2000-09-13 | $29.69 | $48.01 | 1,361,100 | — | — |
| 2000-09-12 | $29.50 | $47.71 | 792,400 | — | — |
| 2000-09-11 | $29.81 | $48.22 | 1,067,800 | — | — |
| 2000-09-08 | $29.94 | $48.42 | 1,819,900 | — | — |
| 2000-09-07 | $30.19 | $48.82 | 1,783,700 | — | — |
| 2000-09-06 | $28.88 | $46.70 | 1,843,000 | — | — |
| 2000-09-05 | $28.25 | $45.69 | 633,300 | — | — |
| 2000-09-01 | $28.06 | $45.38 | 546,400 | — | — |
| 2000-08-31 | $28.38 | $45.89 | 1,275,400 | — | — |
| 2000-08-30 | $27.81 | $44.98 | 861,700 | — | — |
| 2000-08-29 | $27.56 | $44.40 | 769,400 | — | — |
| 2000-08-28 | $28.31 | $45.61 | 333,800 | — | — |
| 2000-08-25 | $28.69 | $46.21 | 634,900 | — | — |
| 2000-08-24 | $28.44 | $45.81 | 596,300 | — | — |
| 2000-08-23 | $28.38 | $45.71 | 716,000 | — | — |
| 2000-08-22 | $29.19 | $47.02 | 876,900 | — | — |
| 2000-08-21 | $28.44 | $45.81 | 390,000 | — | — |
| 2000-08-18 | $27.94 | $45.00 | 522,200 | — | — |
| 2000-08-17 | $27.69 | $44.60 | 979,900 | — | — |
| 2000-08-16 | $28.00 | $45.10 | 1,765,300 | — | — |
| 2000-08-15 | $28.81 | $46.41 | 924,700 | — | — |
| 2000-08-14 | $29.25 | $47.12 | 1,772,500 | — | — |
| 2000-08-11 | $29.63 | $47.72 | 685,100 | — | — |
| 2000-08-10 | $29.63 | $47.72 | 750,600 | — | — |
| 2000-08-09 | $29.50 | $47.52 | 2,286,100 | — | — |
| 2000-08-08 | $29.19 | $47.02 | 2,136,500 | — | — |
| 2000-08-07 | $29.44 | $47.42 | 2,267,400 | — | — |
| 2000-08-04 | $28.81 | $46.41 | 1,693,900 | — | — |
| 2000-08-03 | $28.38 | $45.71 | 3,564,500 | — | — |
| 2000-08-02 | $28.75 | $46.31 | 4,871,600 | — | — |
| 2000-08-01 | $29.13 | $46.92 | 2,133,400 | — | — |
| 2000-07-31 | $28.13 | $45.30 | 1,235,900 | — | — |
| 2000-07-28 | $28.00 | $45.10 | 1,397,300 | — | — |
| 2000-07-27 | $27.19 | $43.79 | 773,200 | — | — |
| 2000-07-26 | $27.50 | $44.30 | 1,401,900 | — | — |
| 2000-07-25 | $27.19 | $43.79 | 1,639,700 | — | — |
| 2000-07-24 | $26.56 | $42.79 | 1,501,800 | — | — |
| 2000-07-21 | $26.31 | $42.38 | 1,237,100 | — | — |
| 2000-07-20 | $26.75 | $43.09 | 1,874,000 | — | — |
| 2000-07-19 | $25.38 | $40.87 | 900,000 | — | — |
| 2000-07-18 | $25.31 | $40.77 | 1,261,200 | — | — |
| 2000-07-17 | $25.38 | $40.87 | 1,216,800 | — | — |
| 2000-07-14 | $26.38 | $42.49 | 1,902,000 | — | — |
| 2000-07-13 | $25.00 | $40.27 | 836,100 | — | — |
| 2000-07-12 | $25.06 | $40.37 | 521,500 | — | — |
| 2000-07-11 | $24.75 | $39.87 | 620,000 | — | — |
| 2000-07-10 | $25.19 | $40.57 | 612,000 | — | — |
| 2000-07-07 | $25.31 | $40.77 | 744,700 | — | — |
| 2000-07-06 | $25.25 | $40.67 | 982,000 | — | — |
| 2000-07-05 | $25.00 | $40.27 | 1,005,500 | — | — |
| 2000-07-03 | $24.31 | $39.16 | 691,800 | — | — |
| 2000-06-30 | $24.81 | $39.97 | 1,432,400 | — | — |
| 2000-06-29 | $25.00 | $40.27 | 2,140,000 | — | — |
| 2000-06-28 | $23.69 | $38.16 | 2,307,000 | — | — |
| 2000-06-27 | $24.31 | $39.16 | 1,267,100 | — | — |
| 2000-06-26 | $24.81 | $39.97 | 1,024,200 | — | — |
| 2000-06-23 | $24.19 | $38.96 | 1,210,100 | — | — |
| 2000-06-22 | $23.69 | $38.16 | 318,500 | — | — |
| 2000-06-21 | $24.00 | $38.66 | 475,900 | — | — |
| 2000-06-20 | $24.50 | $39.47 | 812,000 | — | — |
| 2000-06-19 | $24.69 | $39.77 | 731,600 | — | — |
| 2000-06-16 | $24.31 | $39.16 | 878,600 | — | — |
| 2000-06-15 | $25.00 | $40.27 | 1,635,700 | — | — |
| 2000-06-14 | $24.69 | $39.77 | 668,000 | — | — |
| 2000-06-13 | $25.25 | $40.67 | 479,200 | — | — |
| 2000-06-12 | $25.56 | $41.18 | 744,500 | — | — |
| 2000-06-09 | $25.31 | $40.77 | 891,100 | — | — |
| 2000-06-08 | $24.75 | $39.87 | 1,071,100 | — | — |
| 2000-06-07 | $25.38 | $40.87 | 514,400 | — | — |
| 2000-06-06 | $25.94 | $41.78 | 937,000 | — | — |
| 2000-06-05 | $25.88 | $41.68 | 1,070,800 | — | — |
| 2000-06-02 | $25.94 | $41.78 | 1,608,900 | — | — |
| 2000-06-01 | $25.06 | $40.37 | 876,900 | — | — |
| 2000-05-31 | $24.69 | $39.77 | 947,700 | — | — |
| 2000-05-30 | $24.75 | $39.87 | 1,195,400 | — | — |
| 2000-05-26 | $24.06 | $38.58 | 501,000 | — | — |
| 2000-05-25 | $24.31 | $38.98 | 822,600 | — | — |
| 2000-05-24 | $25.06 | $40.19 | 2,029,800 | — | — |
| 2000-05-23 | $25.13 | $40.29 | 1,109,300 | — | — |
| 2000-05-22 | $23.56 | $37.78 | 1,283,800 | — | — |
| 2000-05-19 | $24.31 | $38.98 | 1,286,300 | — | — |
| 2000-05-18 | $24.88 | $39.89 | 2,073,900 | — | — |
| 2000-05-17 | $24.56 | $39.38 | 2,000,700 | — | — |
| 2000-05-16 | $25.19 | $40.39 | 1,051,600 | — | — |
| 2000-05-15 | $25.63 | $41.09 | 682,000 | — | — |
| 2000-05-12 | $25.81 | $41.39 | 814,300 | — | — |
| 2000-05-11 | $26.19 | $41.99 | 846,200 | — | — |
| 2000-05-10 | $26.06 | $41.79 | 1,188,300 | — | — |
| 2000-05-09 | $26.00 | $41.69 | 765,900 | — | — |
| 2000-05-08 | $26.06 | $41.79 | 1,038,600 | — | — |
| 2000-05-05 | $26.19 | $41.99 | 1,751,900 | — | — |
| 2000-05-04 | $26.31 | $42.19 | 1,659,000 | — | — |
| 2000-05-03 | $25.56 | $40.99 | 1,438,500 | — | — |
| 2000-05-02 | $26.06 | $41.79 | 2,304,900 | — | — |
| 2000-05-01 | $27.00 | $43.29 | 2,702,000 | — | — |
| 2000-04-28 | $24.88 | $39.89 | 3,415,700 | — | — |
| 2000-04-27 | $23.88 | $38.28 | 1,761,100 | — | — |
| 2000-04-26 | $24.13 | $38.68 | 3,442,200 | — | — |
| 2000-04-25 | $25.56 | $40.99 | 5,013,300 | — | — |
| 2000-04-24 | $25.88 | $41.49 | 5,205,300 | — | — |
| 2000-04-20 | $22.69 | $36.38 | 2,877,000 | — | — |
| 2000-04-19 | $20.88 | $33.47 | 1,112,900 | — | — |
| 2000-04-18 | $21.00 | $33.67 | 1,432,900 | — | — |
| 2000-04-17 | $21.31 | $34.17 | 2,157,200 | — | — |
| 2000-04-14 | $20.69 | $33.17 | 2,415,400 | — | — |
| 2000-04-13 | $21.63 | $34.67 | 3,730,500 | — | — |
| 2000-04-12 | $22.06 | $35.38 | 2,865,000 | — | — |
| 2000-04-11 | $20.88 | $33.47 | 1,365,200 | — | — |
| 2000-04-10 | $21.13 | $33.87 | 1,263,400 | — | — |
| 2000-04-07 | $21.06 | $33.77 | 1,330,000 | — | — |
| 2000-04-06 | $21.19 | $33.97 | 2,202,200 | — | — |
| 2000-04-05 | $20.94 | $33.57 | 1,390,500 | — | — |
| 2000-04-04 | $20.31 | $32.57 | 2,551,700 | — | — |
| 2000-04-03 | $20.44 | $32.77 | 1,050,100 | — | — |
| 2000-03-31 | $20.44 | $32.77 | 2,365,800 | — | — |
| 2000-03-30 | $20.88 | $33.47 | 4,674,400 | — | — |
| 2000-03-29 | $19.25 | $30.87 | 3,296,200 | — | — |
| 2000-03-28 | $18.75 | $30.06 | 3,675,900 | — | — |
| 2000-03-27 | $17.81 | $28.56 | 1,698,000 | — | — |
| 2000-03-24 | $17.50 | $28.06 | 2,166,100 | — | — |
| 2000-03-23 | $17.06 | $27.36 | 918,700 | — | — |
| 2000-03-22 | $17.13 | $27.46 | 1,424,500 | — | — |
| 2000-03-21 | $17.31 | $27.76 | 1,439,200 | — | — |
| 2000-03-20 | $17.77 | $28.49 | 1,103,600 | — | — |
| 2000-03-17 | $18.00 | $28.86 | 6,524,300 | — | — |
| 2000-03-16 | $18.06 | $28.96 | 3,771,400 | — | — |
| 2000-03-15 | $17.13 | $27.46 | 4,062,700 | — | — |
| 2000-03-14 | $16.63 | $26.66 | 1,853,600 | — | — |
| 2000-03-13 | $16.94 | $27.16 | 1,434,800 | — | — |
| 2000-03-10 | $16.81 | $26.96 | 2,631,700 | — | — |
| 2000-03-09 | $17.13 | $27.46 | 1,706,700 | — | — |
| 2000-03-08 | $17.63 | $28.26 | 2,051,400 | — | — |
| 2000-03-07 | $17.31 | $27.76 | 1,289,900 | — | — |
| 2000-03-06 | $18.00 | $28.86 | 3,775,600 | — | — |
| 2000-03-03 | $17.00 | $27.26 | 1,733,200 | — | — |
| 2000-03-02 | $17.13 | $27.46 | 1,398,200 | — | — |
| 2000-03-01 | $17.69 | $28.18 | 1,331,700 | — | — |
| 2000-02-29 | $17.44 | $27.79 | 1,285,400 | — | — |
| 2000-02-28 | $17.50 | $27.89 | 1,022,400 | — | — |
| 2000-02-25 | $17.75 | $28.28 | 1,691,300 | — | — |
| 2000-02-24 | $17.56 | $27.99 | 1,248,100 | — | — |
| 2000-02-23 | $17.81 | $28.38 | 1,358,100 | — | — |
| 2000-02-22 | $18.00 | $28.68 | 1,411,100 | — | — |
| 2000-02-18 | $17.44 | $27.79 | 1,651,200 | — | — |
| 2000-02-17 | $18.00 | $28.68 | 4,412,100 | — | — |
| 2000-02-16 | $17.75 | $28.28 | 1,630,600 | — | — |
| 2000-02-15 | $18.13 | $28.88 | 1,273,200 | — | — |
| 2000-02-14 | $18.06 | $28.78 | 1,839,400 | — | — |
| 2000-02-11 | $17.50 | $27.89 | 1,821,000 | — | — |
| 2000-02-10 | $18.31 | $29.18 | 1,814,500 | — | — |
| 2000-02-09 | $18.38 | $29.28 | 1,863,800 | — | — |
| 2000-02-08 | $18.38 | $29.28 | 2,110,300 | — | — |
| 2000-02-07 | $18.75 | $29.88 | 1,633,700 | — | — |
| 2000-02-04 | $19.13 | $30.48 | 2,012,900 | — | — |
| 2000-02-03 | $18.63 | $29.68 | 1,830,200 | — | — |
| 2000-02-02 | $18.69 | $29.78 | 1,633,700 | — | — |
| 2000-02-01 | $18.69 | $29.78 | 737,300 | — | — |
| 2000-01-31 | $18.50 | $29.48 | 1,528,600 | — | — |
| 2000-01-28 | $18.88 | $30.08 | 2,213,200 | — | — |
| 2000-01-27 | $19.44 | $30.97 | 2,236,300 | — | — |
| 2000-01-26 | $20.06 | $31.97 | 2,020,300 | — | — |
| 2000-01-25 | $19.25 | $30.67 | 2,022,500 | — | — |
| 2000-01-24 | $19.56 | $31.17 | 1,917,000 | — | — |
| 2000-01-21 | $21.00 | $33.46 | 2,340,600 | — | — |
| 2000-01-20 | $20.56 | $32.77 | 2,321,600 | — | — |
| 2000-01-19 | $20.69 | $32.97 | 2,270,500 | — | — |
| 2000-01-18 | $20.00 | $31.87 | 3,763,800 | — | — |
| 2000-01-14 | $20.50 | $32.67 | 1,609,300 | — | — |
| 2000-01-13 | $20.75 | $33.06 | 2,871,700 | — | — |
| 2000-01-12 | $21.19 | $33.76 | 3,562,400 | — | — |
| 2000-01-11 | $19.94 | $31.77 | 2,236,100 | — | — |
| 2000-01-10 | $20.63 | $32.87 | 1,361,000 | — | — |
| 2000-01-07 | $21.44 | $34.16 | 2,203,200 | — | — |
| 2000-01-06 | $21.38 | $34.06 | 1,750,700 | — | — |
| 2000-01-05 | $21.06 | $33.56 | 1,721,200 | — | — |
| 2000-01-04 | $20.94 | $33.36 | 3,593,500 | — | — |
| 2000-01-03 | $20.25 | $32.27 | 3,011,300 | — | — |