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
- 1986-03-13 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 | $21.69 | $21.69 | 99,977,600 | — | — |
| 2000-12-28 | $22.28 | $22.28 | 77,619,200 | — | — |
| 2000-12-27 | $23.22 | $23.22 | 69,003,800 | — | — |
| 2000-12-26 | $23.44 | $23.44 | 66,941,600 | — | — |
| 2000-12-22 | $23.22 | $23.22 | 109,551,800 | — | — |
| 2000-12-21 | $21.72 | $21.72 | 163,173,000 | — | — |
| 2000-12-20 | $20.75 | $20.75 | 149,037,800 | — | — |
| 2000-12-19 | $22.41 | $22.41 | 120,271,800 | — | — |
| 2000-12-18 | $23.91 | $23.91 | 107,187,400 | — | — |
| 2000-12-15 | $24.59 | $24.59 | 116,899,800 | — | — |
| 2000-12-14 | $27.75 | $27.75 | 71,201,400 | — | — |
| 2000-12-13 | $28.63 | $28.63 | 98,360,400 | — | — |
| 2000-12-12 | $29.19 | $29.19 | 63,106,000 | — | — |
| 2000-12-11 | $29.03 | $29.03 | 95,576,200 | — | — |
| 2000-12-08 | $27.22 | $27.22 | 120,939,800 | — | — |
| 2000-12-07 | $26.56 | $26.56 | 145,308,400 | — | — |
| 2000-12-06 | $28.34 | $28.34 | 90,560,800 | — | — |
| 2000-12-05 | $29.94 | $29.94 | 101,734,400 | — | — |
| 2000-12-04 | $28.22 | $28.22 | 80,407,200 | — | — |
| 2000-12-01 | $28.31 | $28.31 | 109,809,800 | — | — |
| 2000-11-30 | $28.69 | $28.69 | 197,200,800 | — | — |
| 2000-11-29 | $32.53 | $32.53 | 98,280,400 | — | — |
| 2000-11-28 | $33.50 | $33.50 | 127,446,200 | — | — |
| 2000-11-27 | $35.34 | $35.34 | 85,307,600 | — | — |
| 2000-11-24 | $34.97 | $34.97 | 34,439,200 | — | — |
| 2000-11-22 | $34.13 | $34.13 | 76,343,200 | — | — |
| 2000-11-21 | $33.88 | $33.88 | 59,487,600 | — | — |
| 2000-11-20 | $33.59 | $33.59 | 80,157,200 | — | — |
| 2000-11-17 | $34.53 | $34.53 | 106,525,600 | — | — |
| 2000-11-16 | $34.47 | $34.47 | 92,128,600 | — | — |
| 2000-11-15 | $35.03 | $35.03 | 60,422,200 | — | — |
| 2000-11-14 | $34.41 | $34.41 | 84,218,600 | — | — |
| 2000-11-13 | $33.22 | $33.22 | 83,364,800 | — | — |
| 2000-11-10 | $33.69 | $33.69 | 93,744,400 | — | — |
| 2000-11-09 | $35.44 | $35.44 | 91,058,600 | — | — |
| 2000-11-08 | $34.72 | $34.72 | 206,149,400 | — | — |
| 2000-11-07 | $35.25 | $35.25 | 104,331,200 | — | — |
| 2000-11-06 | $34.75 | $34.75 | 74,851,400 | — | — |
| 2000-11-03 | $34.13 | $34.13 | 68,711,000 | — | — |
| 2000-11-02 | $35.16 | $35.16 | 77,985,200 | — | — |
| 2000-11-01 | $34.81 | $34.81 | 81,309,400 | — | — |
| 2000-10-31 | $34.44 | $34.44 | 104,474,000 | — | — |
| 2000-10-30 | $34.53 | $34.53 | 110,057,600 | — | — |
| 2000-10-27 | $33.84 | $33.84 | 124,292,400 | — | — |
| 2000-10-26 | $32.22 | $32.22 | 114,826,600 | — | — |
| 2000-10-25 | $30.63 | $30.63 | 167,603,800 | — | — |
| 2000-10-24 | $30.75 | $30.75 | 94,427,400 | — | — |
| 2000-10-23 | $31.06 | $31.06 | 185,170,400 | — | — |
| 2000-10-20 | $32.59 | $32.59 | 160,378,600 | — | — |
| 2000-10-19 | $30.94 | $30.94 | 256,993,200 | — | — |
| 2000-10-18 | $25.88 | $25.88 | 110,536,400 | — | — |
| 2000-10-17 | $25.22 | $25.22 | 81,276,600 | — | — |
| 2000-10-16 | $25.19 | $25.19 | 119,759,000 | — | — |
| 2000-10-13 | $26.88 | $26.88 | 104,521,200 | — | — |
| 2000-10-12 | $27.19 | $27.19 | 90,219,600 | — | — |
| 2000-10-11 | $27.88 | $27.88 | 101,205,800 | — | — |
| 2000-10-10 | $27.28 | $27.28 | 62,066,200 | — | — |
| 2000-10-09 | $27.09 | $27.09 | 58,323,600 | — | — |
| 2000-10-06 | $27.78 | $27.78 | 61,794,000 | — | — |
| 2000-10-05 | $27.69 | $27.69 | 81,099,400 | — | — |
| 2000-10-04 | $27.72 | $27.72 | 136,453,400 | — | — |
| 2000-10-03 | $28.28 | $28.28 | 85,374,000 | — | — |
| 2000-10-02 | $29.56 | $29.56 | 58,562,400 | — | — |
| 2000-09-29 | $30.16 | $30.16 | 74,053,600 | — | — |
| 2000-09-28 | $30.66 | $30.66 | 52,360,400 | — | — |
| 2000-09-27 | $30.31 | $30.31 | 106,155,600 | — | — |
| 2000-09-26 | $31.34 | $31.34 | 155,704,800 | — | — |
| 2000-09-25 | $30.63 | $30.63 | 53,484,200 | — | — |
| 2000-09-22 | $31.63 | $31.63 | 84,476,600 | — | — |
| 2000-09-21 | $32.09 | $32.09 | 48,952,200 | — | — |
| 2000-09-20 | $32.13 | $32.13 | 67,791,400 | — | — |
| 2000-09-19 | $32.50 | $32.50 | 79,311,200 | — | — |
| 2000-09-18 | $31.50 | $31.50 | 69,037,800 | — | — |
| 2000-09-15 | $32.09 | $32.09 | 99,915,200 | — | — |
| 2000-09-14 | $32.91 | $32.91 | 78,503,000 | — | — |
| 2000-09-13 | $34.13 | $34.13 | 40,744,800 | — | — |
| 2000-09-12 | $34.06 | $34.06 | 46,781,200 | — | — |
| 2000-09-11 | $34.41 | $34.41 | 48,495,200 | — | — |
| 2000-09-08 | $34.66 | $34.66 | 56,709,600 | — | — |
| 2000-09-07 | $35.03 | $35.03 | 111,711,200 | — | — |
| 2000-09-06 | $34.72 | $34.72 | 62,960,800 | — | — |
| 2000-09-05 | $35.06 | $35.06 | 50,755,200 | — | — |
| 2000-09-01 | $35.09 | $35.09 | 37,629,800 | — | — |
| 2000-08-31 | $34.91 | $34.91 | 72,575,400 | — | — |
| 2000-08-30 | $35.00 | $35.00 | 53,498,800 | — | — |
| 2000-08-29 | $35.47 | $35.47 | 59,400,200 | — | — |
| 2000-08-28 | $35.66 | $35.66 | 56,421,600 | — | — |
| 2000-08-25 | $35.31 | $35.31 | 52,729,400 | — | — |
| 2000-08-24 | $35.56 | $35.56 | 42,405,400 | — | — |
| 2000-08-23 | $35.38 | $35.38 | 36,726,800 | — | — |
| 2000-08-22 | $35.63 | $35.63 | 54,428,200 | — | — |
| 2000-08-21 | $35.31 | $35.31 | 34,119,600 | — | — |
| 2000-08-18 | $35.50 | $35.50 | 54,438,800 | — | — |
| 2000-08-17 | $35.78 | $35.78 | 36,112,800 | — | — |
| 2000-08-16 | $35.50 | $35.50 | 44,976,200 | — | — |
| 2000-08-15 | $35.81 | $35.81 | 40,714,200 | — | — |
| 2000-08-14 | $36.09 | $36.09 | 53,427,000 | — | — |
| 2000-08-11 | $36.22 | $36.22 | 35,629,600 | — | — |
| 2000-08-10 | $36.31 | $36.31 | 48,986,000 | — | — |
| 2000-08-09 | $37.13 | $37.13 | 63,945,600 | — | — |
| 2000-08-08 | $37.06 | $37.06 | 138,038,800 | — | — |
| 2000-08-07 | $35.00 | $35.00 | 52,741,800 | — | — |
| 2000-08-04 | $34.56 | $34.56 | 38,107,400 | — | — |
| 2000-08-03 | $35.13 | $35.13 | 54,543,400 | — | — |
| 2000-08-02 | $34.69 | $34.69 | 48,269,200 | — | — |
| 2000-08-01 | $34.34 | $34.34 | 47,163,600 | — | — |
| 2000-07-31 | $34.91 | $34.91 | 70,283,800 | — | — |
| 2000-07-28 | $34.84 | $34.84 | 75,645,600 | — | — |
| 2000-07-27 | $34.69 | $34.69 | 74,337,600 | — | — |
| 2000-07-26 | $33.91 | $33.91 | 85,404,600 | — | — |
| 2000-07-25 | $34.50 | $34.50 | 64,188,600 | — | — |
| 2000-07-24 | $35.28 | $35.28 | 56,165,600 | — | — |
| 2000-07-21 | $36.16 | $36.16 | 56,100,600 | — | — |
| 2000-07-20 | $37.41 | $37.41 | 54,690,600 | — | — |
| 2000-07-19 | $36.56 | $36.56 | 139,924,600 | — | — |
| 2000-07-18 | $39.25 | $39.25 | 70,617,200 | — | — |
| 2000-07-17 | $39.09 | $39.09 | 53,992,800 | — | — |
| 2000-07-14 | $39.47 | $39.47 | 51,180,600 | — | — |
| 2000-07-13 | $39.97 | $39.97 | 80,843,200 | — | — |
| 2000-07-12 | $40.16 | $40.16 | 58,370,200 | — | — |
| 2000-07-11 | $39.56 | $39.56 | 37,164,800 | — | — |
| 2000-07-10 | $39.72 | $39.72 | 52,689,800 | — | — |
| 2000-07-07 | $41.00 | $41.00 | 54,153,200 | — | — |
| 2000-07-06 | $40.47 | $40.47 | 47,873,200 | — | — |
| 2000-07-05 | $39.25 | $39.25 | 34,824,400 | — | — |
| 2000-07-03 | $40.00 | $40.00 | 15,734,800 | — | — |
| 2000-06-30 | $40.00 | $40.00 | 52,356,400 | — | — |
| 2000-06-29 | $38.59 | $38.59 | 38,449,000 | — | — |
| 2000-06-28 | $39.47 | $39.47 | 37,459,200 | — | — |
| 2000-06-27 | $39.41 | $39.41 | 31,071,200 | — | — |
| 2000-06-26 | $39.75 | $39.75 | 48,287,000 | — | — |
| 2000-06-23 | $38.84 | $38.84 | 49,811,600 | — | — |
| 2000-06-22 | $39.94 | $39.94 | 87,315,200 | — | — |
| 2000-06-21 | $40.34 | $40.34 | 160,399,600 | — | — |
| 2000-06-20 | $37.47 | $37.47 | 62,275,000 | — | — |
| 2000-06-19 | $36.84 | $36.84 | 46,604,800 | — | — |
| 2000-06-16 | $36.28 | $36.28 | 68,710,600 | — | — |
| 2000-06-15 | $36.19 | $36.19 | 65,592,600 | — | — |
| 2000-06-14 | $35.25 | $35.25 | 79,992,400 | — | — |
| 2000-06-13 | $33.94 | $33.94 | 44,289,200 | — | — |
| 2000-06-12 | $33.44 | $33.44 | 49,260,600 | — | — |
| 2000-06-09 | $34.41 | $34.41 | 35,710,200 | — | — |
| 2000-06-08 | $34.41 | $34.41 | 94,765,600 | — | — |
| 2000-06-07 | $35.25 | $35.25 | 76,310,600 | — | — |
| 2000-06-06 | $34.81 | $34.81 | 99,019,000 | — | — |
| 2000-06-05 | $33.44 | $33.44 | 64,400,000 | — | — |
| 2000-06-02 | $33.16 | $33.16 | 80,463,200 | — | — |
| 2000-06-01 | $32.28 | $32.28 | 94,507,200 | — | — |
| 2000-05-31 | $31.28 | $31.28 | 54,968,200 | — | — |
| 2000-05-30 | $31.69 | $31.69 | 68,536,400 | — | — |
| 2000-05-26 | $30.72 | $30.72 | 55,822,000 | — | — |
| 2000-05-25 | $30.75 | $30.75 | 94,348,800 | — | — |
| 2000-05-24 | $32.78 | $32.78 | 85,482,400 | — | — |
| 2000-05-23 | $31.59 | $31.59 | 57,963,200 | — | — |
| 2000-05-22 | $32.09 | $32.09 | 69,955,000 | — | — |
| 2000-05-19 | $32.53 | $32.53 | 66,578,000 | — | — |
| 2000-05-18 | $33.09 | $33.09 | 53,640,400 | — | — |
| 2000-05-17 | $33.84 | $33.84 | 53,242,000 | — | — |
| 2000-05-16 | $34.75 | $34.75 | 48,410,600 | — | — |
| 2000-05-15 | $34.69 | $34.69 | 33,899,600 | — | — |
| 2000-05-12 | $34.41 | $34.41 | 37,886,000 | — | — |
| 2000-05-11 | $33.94 | $33.94 | 58,390,800 | — | — |
| 2000-05-10 | $33.09 | $33.09 | 67,740,000 | — | — |
| 2000-05-09 | $33.91 | $33.91 | 60,778,400 | — | — |
| 2000-05-08 | $34.91 | $34.91 | 36,187,600 | — | — |
| 2000-05-05 | $35.56 | $35.56 | 36,402,200 | — | — |
| 2000-05-04 | $35.22 | $35.22 | 43,317,200 | — | — |
| 2000-05-03 | $35.28 | $35.28 | 55,354,800 | — | — |
| 2000-05-02 | $34.94 | $34.94 | 97,716,200 | — | — |
| 2000-05-01 | $36.72 | $36.72 | 107,811,000 | — | — |
| 2000-04-28 | $34.88 | $34.88 | 78,082,600 | — | — |
| 2000-04-27 | $34.91 | $34.91 | 77,669,800 | — | — |
| 2000-04-26 | $34.00 | $34.00 | 107,091,200 | — | — |
| 2000-04-25 | $34.69 | $34.69 | 159,517,400 | — | — |
| 2000-04-24 | $33.31 | $33.31 | 313,645,800 | — | — |
| 2000-04-20 | $39.47 | $39.47 | 52,387,400 | — | — |
| 2000-04-19 | $39.34 | $39.34 | 53,715,400 | — | — |
| 2000-04-18 | $40.28 | $40.28 | 91,794,600 | — | — |
| 2000-04-17 | $37.94 | $37.94 | 119,772,200 | — | — |
| 2000-04-14 | $37.06 | $37.06 | 151,217,800 | — | — |
| 2000-04-13 | $39.63 | $39.63 | 94,316,200 | — | — |
| 2000-04-12 | $39.69 | $39.69 | 153,003,800 | — | — |
| 2000-04-11 | $41.94 | $41.94 | 71,961,800 | — | — |
| 2000-04-10 | $43.03 | $43.03 | 60,685,400 | — | — |
| 2000-04-07 | $44.53 | $44.53 | 82,613,600 | — | — |
| 2000-04-06 | $43.00 | $43.00 | 66,421,400 | — | — |
| 2000-04-05 | $43.19 | $43.19 | 82,887,600 | — | — |
| 2000-04-04 | $44.28 | $44.28 | 181,244,400 | — | — |
| 2000-04-03 | $45.44 | $45.44 | 260,118,200 | — | — |
| 2000-03-31 | $53.13 | $53.13 | 64,281,400 | — | — |
| 2000-03-30 | $51.69 | $51.69 | 64,178,400 | — | — |
| 2000-03-29 | $53.59 | $53.59 | 64,363,800 | — | — |
| 2000-03-28 | $52.16 | $52.16 | 81,114,400 | — | — |
| 2000-03-27 | $52.03 | $52.03 | 111,434,000 | — | — |
| 2000-03-24 | $55.84 | $55.84 | 112,196,800 | — | — |
| 2000-03-23 | $55.94 | $55.94 | 148,224,000 | — | — |
| 2000-03-22 | $51.63 | $51.63 | 93,975,800 | — | — |
| 2000-03-21 | $51.38 | $51.38 | 81,648,800 | — | — |
| 2000-03-20 | $48.69 | $48.69 | 47,773,000 | — | — |
| 2000-03-17 | $49.69 | $49.69 | 81,161,600 | — | — |
| 2000-03-16 | $47.69 | $47.69 | 77,300,800 | — | — |
| 2000-03-15 | $47.69 | $47.69 | 53,208,000 | — | — |
| 2000-03-14 | $47.56 | $47.56 | 73,489,200 | — | — |
| 2000-03-13 | $49.00 | $49.00 | 61,831,800 | — | — |
| 2000-03-10 | $50.50 | $50.50 | 85,589,000 | — | — |
| 2000-03-09 | $50.00 | $50.00 | 88,198,800 | — | — |
| 2000-03-08 | $47.78 | $47.78 | 94,290,000 | — | — |
| 2000-03-07 | $46.44 | $46.44 | 135,061,000 | — | — |
| 2000-03-06 | $45.31 | $45.31 | 93,609,400 | — | — |
| 2000-03-03 | $48.06 | $48.06 | 101,435,200 | — | — |
| 2000-03-02 | $46.69 | $46.69 | 106,932,600 | — | — |
| 2000-03-01 | $45.41 | $45.41 | 106,889,800 | — | — |
| 2000-02-29 | $44.69 | $44.69 | 58,437,400 | — | — |
| 2000-02-28 | $45.78 | $45.78 | 76,131,800 | — | — |
| 2000-02-25 | $45.66 | $45.66 | 65,301,400 | — | — |
| 2000-02-24 | $47.38 | $47.38 | 69,733,200 | — | — |
| 2000-02-23 | $47.13 | $47.13 | 75,847,200 | — | — |
| 2000-02-22 | $46.91 | $46.91 | 66,296,200 | — | — |
| 2000-02-18 | $47.53 | $47.53 | 79,063,000 | — | — |
| 2000-02-17 | $49.81 | $49.81 | 80,343,400 | — | — |
| 2000-02-16 | $48.81 | $48.81 | 65,202,600 | — | — |
| 2000-02-15 | $49.28 | $49.28 | 71,027,600 | — | — |
| 2000-02-14 | $49.81 | $49.81 | 81,028,600 | — | — |
| 2000-02-11 | $49.97 | $49.97 | 115,559,000 | — | — |
| 2000-02-10 | $53.00 | $53.00 | 54,527,800 | — | — |
| 2000-02-09 | $52.00 | $52.00 | 55,090,000 | — | — |
| 2000-02-08 | $54.97 | $54.97 | 56,229,000 | — | — |
| 2000-02-07 | $53.31 | $53.31 | 40,005,800 | — | — |
| 2000-02-04 | $53.28 | $53.28 | 55,365,400 | — | — |
| 2000-02-03 | $51.81 | $51.81 | 49,186,000 | — | — |
| 2000-02-02 | $50.41 | $50.41 | 49,915,600 | — | — |
| 2000-02-01 | $51.47 | $51.47 | 70,196,600 | — | — |
| 2000-01-31 | $48.94 | $48.94 | 73,194,200 | — | — |
| 2000-01-28 | $49.13 | $49.13 | 58,225,400 | — | — |
| 2000-01-27 | $49.38 | $49.38 | 63,654,800 | — | — |
| 2000-01-26 | $49.69 | $49.69 | 49,365,000 | — | — |
| 2000-01-25 | $51.41 | $51.41 | 59,823,200 | — | — |
| 2000-01-24 | $50.63 | $50.63 | 63,597,600 | — | — |
| 2000-01-21 | $51.88 | $51.88 | 68,416,200 | — | — |
| 2000-01-20 | $53.00 | $53.00 | 56,349,800 | — | — |
| 2000-01-19 | $53.50 | $53.50 | 97,568,200 | — | — |
| 2000-01-18 | $57.66 | $57.66 | 81,483,600 | — | — |
| 2000-01-14 | $56.13 | $56.13 | 73,416,400 | — | — |
| 2000-01-13 | $53.91 | $53.91 | 83,144,000 | — | — |
| 2000-01-12 | $52.91 | $52.91 | 66,532,400 | — | — |
| 2000-01-11 | $54.69 | $54.69 | 46,743,600 | — | — |
| 2000-01-10 | $56.13 | $56.13 | 44,963,600 | — | — |
| 2000-01-07 | $55.72 | $55.72 | 62,013,600 | — | — |
| 2000-01-06 | $55.00 | $55.00 | 54,976,600 | — | — |
| 2000-01-05 | $56.91 | $56.91 | 64,059,600 | — | — |
| 2000-01-04 | $56.31 | $56.31 | 54,119,000 | — | — |
| 2000-01-03 | $58.28 | $58.28 | 53,228,400 | — | — |