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
- 1973-05-03 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 | $31.47 | $61.36 | 340,400 | — | — |
| 2000-12-28 | $32.06 | $62.52 | 310,200 | — | — |
| 2000-12-27 | $30.94 | $60.33 | 552,200 | — | — |
| 2000-12-26 | $31.53 | $61.02 | 244,400 | — | — |
| 2000-12-22 | $30.00 | $58.05 | 119,200 | — | — |
| 2000-12-21 | $29.50 | $57.09 | 169,800 | — | — |
| 2000-12-20 | $29.25 | $56.60 | 185,400 | — | — |
| 2000-12-19 | $29.06 | $56.24 | 147,800 | — | — |
| 2000-12-18 | $28.75 | $55.64 | 135,000 | — | — |
| 2000-12-15 | $28.31 | $54.79 | 174,800 | — | — |
| 2000-12-14 | $28.19 | $54.55 | 134,000 | — | — |
| 2000-12-13 | $28.94 | $56.00 | 109,800 | — | — |
| 2000-12-12 | $28.78 | $55.70 | 244,600 | — | — |
| 2000-12-11 | $29.44 | $56.97 | 350,600 | — | — |
| 2000-12-08 | $29.50 | $57.09 | 169,000 | — | — |
| 2000-12-07 | $28.78 | $55.70 | 432,800 | — | — |
| 2000-12-06 | $28.56 | $55.27 | 324,000 | — | — |
| 2000-12-05 | $28.44 | $55.03 | 226,600 | — | — |
| 2000-12-04 | $28.75 | $55.64 | 135,600 | — | — |
| 2000-12-01 | $28.41 | $54.97 | 160,200 | — | — |
| 2000-11-30 | $28.47 | $55.09 | 200,000 | — | — |
| 2000-11-29 | $29.09 | $56.30 | 218,600 | — | — |
| 2000-11-28 | $29.50 | $57.09 | 104,600 | — | — |
| 2000-11-27 | $29.47 | $57.03 | 108,000 | — | — |
| 2000-11-24 | $29.34 | $56.78 | 24,600 | — | — |
| 2000-11-22 | $29.09 | $56.30 | 110,600 | — | — |
| 2000-11-21 | $29.38 | $56.84 | 176,600 | — | — |
| 2000-11-20 | $28.78 | $55.70 | 173,400 | — | — |
| 2000-11-17 | $28.63 | $55.39 | 254,400 | — | — |
| 2000-11-16 | $28.09 | $54.37 | 220,800 | — | — |
| 2000-11-15 | $27.88 | $53.94 | 166,800 | — | — |
| 2000-11-14 | $27.34 | $52.91 | 83,400 | — | — |
| 2000-11-13 | $27.06 | $52.37 | 63,200 | — | — |
| 2000-11-10 | $27.03 | $52.31 | 67,600 | — | — |
| 2000-11-09 | $27.03 | $52.31 | 75,000 | — | — |
| 2000-11-08 | $27.00 | $52.25 | 91,800 | — | — |
| 2000-11-07 | $26.94 | $52.13 | 116,000 | — | — |
| 2000-11-06 | $27.25 | $52.73 | 46,600 | — | — |
| 2000-11-03 | $27.13 | $52.49 | 85,600 | — | — |
| 2000-11-02 | $27.38 | $52.97 | 72,800 | — | — |
| 2000-11-01 | $27.25 | $52.73 | 224,800 | — | — |
| 2000-10-31 | $26.81 | $51.89 | 119,600 | — | — |
| 2000-10-30 | $26.91 | $52.07 | 67,200 | — | — |
| 2000-10-27 | $26.66 | $51.58 | 131,000 | — | — |
| 2000-10-26 | $26.25 | $50.80 | 142,200 | — | — |
| 2000-10-25 | $25.91 | $50.13 | 176,000 | — | — |
| 2000-10-24 | $26.22 | $50.74 | 118,800 | — | — |
| 2000-10-23 | $26.66 | $51.58 | 137,400 | — | — |
| 2000-10-20 | $26.69 | $51.64 | 225,200 | — | — |
| 2000-10-19 | $26.66 | $51.58 | 114,400 | — | — |
| 2000-10-18 | $26.78 | $51.83 | 212,000 | — | — |
| 2000-10-17 | $27.38 | $52.97 | 276,600 | — | — |
| 2000-10-16 | $28.16 | $54.49 | 121,000 | — | — |
| 2000-10-13 | $28.22 | $54.61 | 208,600 | — | — |
| 2000-10-12 | $28.00 | $54.18 | 150,600 | — | — |
| 2000-10-11 | $28.81 | $55.76 | 425,800 | — | — |
| 2000-10-10 | $28.69 | $55.51 | 283,400 | — | — |
| 2000-10-09 | $27.59 | $53.40 | 384,800 | — | — |
| 2000-10-06 | $26.47 | $51.22 | 237,600 | — | — |
| 2000-10-05 | $26.69 | $51.64 | 240,000 | — | — |
| 2000-10-04 | $26.91 | $52.07 | 101,200 | — | — |
| 2000-10-03 | $27.50 | $53.22 | 169,000 | — | — |
| 2000-10-02 | $27.88 | $53.94 | 97,600 | — | — |
| 2000-09-29 | $28.04 | $54.26 | 193,600 | — | — |
| 2000-09-28 | $27.94 | $54.06 | 238,800 | — | — |
| 2000-09-27 | $28.22 | $54.61 | 351,000 | — | — |
| 2000-09-26 | $28.19 | $54.08 | 123,800 | — | — |
| 2000-09-25 | $27.13 | $52.04 | 126,400 | — | — |
| 2000-09-22 | $26.91 | $51.62 | 104,800 | — | — |
| 2000-09-21 | $27.09 | $51.98 | 72,600 | — | — |
| 2000-09-20 | $27.84 | $53.42 | 131,400 | — | — |
| 2000-09-19 | $27.47 | $52.70 | 158,600 | — | — |
| 2000-09-18 | $28.53 | $54.74 | 101,400 | — | — |
| 2000-09-15 | $28.98 | $55.60 | 196,800 | — | — |
| 2000-09-14 | $28.00 | $53.72 | 125,800 | — | — |
| 2000-09-13 | $28.00 | $53.72 | 90,400 | — | — |
| 2000-09-12 | $28.50 | $54.68 | 121,600 | — | — |
| 2000-09-11 | $28.54 | $54.76 | 222,200 | — | — |
| 2000-09-08 | $27.86 | $53.45 | 161,000 | — | — |
| 2000-09-07 | $27.31 | $52.40 | 108,600 | — | — |
| 2000-09-06 | $27.09 | $51.98 | 120,600 | — | — |
| 2000-09-05 | $26.78 | $51.38 | 111,200 | — | — |
| 2000-09-01 | $27.00 | $51.80 | 129,400 | — | — |
| 2000-08-31 | $26.22 | $50.30 | 52,800 | — | — |
| 2000-08-30 | $26.31 | $50.48 | 73,800 | — | — |
| 2000-08-29 | $26.63 | $51.08 | 85,200 | — | — |
| 2000-08-28 | $26.19 | $50.25 | 48,000 | — | — |
| 2000-08-25 | $26.34 | $50.54 | 128,600 | — | — |
| 2000-08-24 | $26.25 | $50.36 | 135,400 | — | — |
| 2000-08-23 | $26.59 | $51.02 | 355,000 | — | — |
| 2000-08-22 | $25.53 | $48.99 | 110,600 | — | — |
| 2000-08-21 | $25.78 | $49.47 | 105,800 | — | — |
| 2000-08-18 | $25.97 | $49.83 | 169,000 | — | — |
| 2000-08-17 | $26.28 | $50.42 | 83,800 | — | — |
| 2000-08-16 | $26.03 | $49.95 | 127,400 | — | — |
| 2000-08-15 | $25.72 | $49.35 | 251,400 | — | — |
| 2000-08-14 | $26.06 | $50.01 | 142,200 | — | — |
| 2000-08-11 | $25.97 | $49.83 | 112,600 | — | — |
| 2000-08-10 | $26.01 | $49.90 | 167,600 | — | — |
| 2000-08-09 | $25.75 | $49.41 | 368,000 | — | — |
| 2000-08-08 | $25.94 | $49.77 | 98,600 | — | — |
| 2000-08-07 | $25.79 | $49.48 | 299,400 | — | — |
| 2000-08-04 | $25.97 | $49.83 | 103,800 | — | — |
| 2000-08-03 | $25.88 | $49.65 | 265,600 | — | — |
| 2000-08-02 | $25.16 | $48.27 | 133,800 | — | — |
| 2000-08-01 | $25.00 | $47.97 | 100,200 | — | — |
| 2000-07-31 | $24.66 | $47.31 | 67,000 | — | — |
| 2000-07-28 | $24.69 | $47.37 | 61,400 | — | — |
| 2000-07-27 | $24.72 | $47.43 | 181,200 | — | — |
| 2000-07-26 | $24.44 | $46.89 | 135,400 | — | — |
| 2000-07-25 | $24.56 | $47.13 | 144,800 | — | — |
| 2000-07-24 | $24.72 | $47.43 | 227,000 | — | — |
| 2000-07-21 | $24.97 | $47.91 | 97,400 | — | — |
| 2000-07-20 | $25.53 | $48.99 | 82,800 | — | — |
| 2000-07-19 | $25.44 | $48.81 | 59,600 | — | — |
| 2000-07-18 | $25.78 | $49.47 | 147,800 | — | — |
| 2000-07-17 | $25.59 | $49.11 | 105,400 | — | — |
| 2000-07-14 | $25.63 | $49.17 | 101,600 | — | — |
| 2000-07-13 | $25.59 | $49.11 | 217,600 | — | — |
| 2000-07-12 | $25.34 | $48.63 | 153,800 | — | — |
| 2000-07-11 | $25.44 | $48.81 | 102,600 | — | — |
| 2000-07-10 | $24.94 | $47.85 | 70,000 | — | — |
| 2000-07-07 | $24.56 | $47.13 | 113,800 | — | — |
| 2000-07-06 | $24.72 | $47.43 | 104,200 | — | — |
| 2000-07-05 | $24.69 | $47.37 | 177,800 | — | — |
| 2000-07-03 | $24.88 | $47.73 | 62,600 | — | — |
| 2000-06-30 | $24.40 | $46.81 | 445,800 | — | — |
| 2000-06-29 | $24.94 | $47.85 | 163,600 | — | — |
| 2000-06-28 | $25.34 | $48.63 | 363,000 | — | — |
| 2000-06-27 | $24.75 | $47.03 | 138,400 | — | — |
| 2000-06-26 | $25.13 | $47.74 | 137,800 | — | — |
| 2000-06-23 | $24.94 | $47.38 | 47,400 | — | — |
| 2000-06-22 | $24.97 | $47.44 | 151,400 | — | — |
| 2000-06-21 | $25.31 | $48.10 | 53,600 | — | — |
| 2000-06-20 | $25.47 | $48.39 | 158,800 | — | — |
| 2000-06-19 | $25.28 | $48.04 | 146,600 | — | — |
| 2000-06-16 | $25.13 | $47.74 | 161,400 | — | — |
| 2000-06-15 | $25.09 | $47.68 | 183,400 | — | — |
| 2000-06-14 | $24.69 | $46.91 | 152,400 | — | — |
| 2000-06-13 | $24.81 | $47.15 | 105,200 | — | — |
| 2000-06-12 | $24.94 | $47.38 | 99,400 | — | — |
| 2000-06-09 | $24.75 | $47.03 | 94,600 | — | — |
| 2000-06-08 | $24.56 | $46.67 | 82,200 | — | — |
| 2000-06-07 | $24.66 | $46.85 | 176,000 | — | — |
| 2000-06-06 | $24.75 | $47.03 | 212,200 | — | — |
| 2000-06-05 | $24.22 | $46.02 | 239,000 | — | — |
| 2000-06-02 | $25.31 | $48.10 | 98,200 | — | — |
| 2000-06-01 | $25.94 | $49.28 | 224,800 | — | — |
| 2000-05-31 | $25.91 | $49.22 | 272,800 | — | — |
| 2000-05-30 | $25.28 | $48.04 | 89,800 | — | — |
| 2000-05-26 | $24.97 | $47.44 | 67,000 | — | — |
| 2000-05-25 | $24.66 | $46.85 | 76,200 | — | — |
| 2000-05-24 | $24.66 | $46.85 | 132,800 | — | — |
| 2000-05-23 | $24.47 | $46.49 | 82,400 | — | — |
| 2000-05-22 | $24.59 | $46.73 | 107,400 | — | — |
| 2000-05-19 | $24.25 | $46.08 | 138,400 | — | — |
| 2000-05-18 | $24.69 | $46.91 | 98,200 | — | — |
| 2000-05-17 | $24.72 | $46.97 | 117,200 | — | — |
| 2000-05-16 | $24.63 | $46.79 | 91,800 | — | — |
| 2000-05-15 | $24.97 | $47.44 | 96,800 | — | — |
| 2000-05-12 | $24.81 | $47.15 | 178,800 | — | — |
| 2000-05-11 | $25.47 | $48.39 | 225,200 | — | — |
| 2000-05-10 | $24.94 | $47.38 | 188,000 | — | — |
| 2000-05-09 | $24.72 | $46.97 | 149,200 | — | — |
| 2000-05-08 | $24.72 | $46.97 | 133,800 | — | — |
| 2000-05-05 | $24.53 | $46.61 | 211,600 | — | — |
| 2000-05-04 | $24.47 | $46.49 | 187,800 | — | — |
| 2000-05-03 | $23.28 | $44.24 | 127,600 | — | — |
| 2000-05-02 | $23.44 | $44.53 | 209,600 | — | — |
| 2000-05-01 | $24.22 | $46.02 | 218,400 | — | — |
| 2000-04-28 | $23.72 | $45.07 | 396,000 | — | — |
| 2000-04-27 | $24.00 | $45.60 | 258,400 | — | — |
| 2000-04-26 | $23.66 | $44.95 | 209,400 | — | — |
| 2000-04-25 | $23.66 | $44.95 | 158,000 | — | — |
| 2000-04-24 | $23.09 | $43.88 | 126,200 | — | — |
| 2000-04-20 | $22.69 | $43.11 | 84,800 | — | — |
| 2000-04-19 | $22.44 | $42.63 | 138,200 | — | — |
| 2000-04-18 | $22.81 | $43.35 | 156,400 | — | — |
| 2000-04-17 | $22.88 | $43.46 | 363,000 | — | — |
| 2000-04-14 | $22.72 | $43.17 | 286,800 | — | — |
| 2000-04-13 | $22.88 | $43.46 | 218,800 | — | — |
| 2000-04-12 | $22.69 | $43.11 | 139,200 | — | — |
| 2000-04-11 | $22.34 | $42.45 | 130,000 | — | — |
| 2000-04-10 | $22.59 | $42.93 | 117,200 | — | — |
| 2000-04-07 | $22.91 | $43.52 | 171,000 | — | — |
| 2000-04-06 | $22.88 | $43.46 | 274,200 | — | — |
| 2000-04-05 | $22.75 | $43.23 | 413,400 | — | — |
| 2000-04-04 | $22.16 | $42.10 | 220,200 | — | — |
| 2000-04-03 | $22.03 | $41.86 | 235,000 | — | — |
| 2000-03-31 | $22.28 | $42.34 | 322,000 | — | — |
| 2000-03-30 | $21.38 | $40.61 | 179,400 | — | — |
| 2000-03-29 | $21.25 | $40.38 | 1,194,000 | — | — |
| 2000-03-28 | $19.94 | $37.44 | 84,000 | — | — |
| 2000-03-27 | $20.38 | $38.26 | 84,600 | — | — |
| 2000-03-24 | $20.50 | $38.50 | 105,400 | — | — |
| 2000-03-23 | $20.63 | $38.73 | 86,200 | — | — |
| 2000-03-22 | $20.72 | $38.91 | 58,000 | — | — |
| 2000-03-21 | $21.06 | $39.55 | 129,000 | — | — |
| 2000-03-20 | $21.09 | $39.61 | 101,600 | — | — |
| 2000-03-17 | $21.06 | $39.55 | 186,400 | — | — |
| 2000-03-16 | $21.06 | $39.55 | 185,000 | — | — |
| 2000-03-15 | $20.19 | $37.91 | 166,800 | — | — |
| 2000-03-14 | $20.00 | $37.56 | 120,400 | — | — |
| 2000-03-13 | $20.13 | $37.79 | 95,000 | — | — |
| 2000-03-10 | $20.50 | $38.50 | 112,800 | — | — |
| 2000-03-09 | $20.59 | $38.67 | 116,400 | — | — |
| 2000-03-08 | $20.97 | $39.38 | 121,800 | — | — |
| 2000-03-07 | $21.44 | $40.26 | 166,600 | — | — |
| 2000-03-06 | $20.69 | $38.85 | 120,400 | — | — |
| 2000-03-03 | $20.72 | $38.91 | 173,000 | — | — |
| 2000-03-02 | $20.66 | $38.79 | 147,400 | — | — |
| 2000-03-01 | $20.59 | $38.67 | 203,400 | — | — |
| 2000-02-29 | $20.47 | $38.44 | 310,800 | — | — |
| 2000-02-28 | $19.94 | $37.44 | 156,200 | — | — |
| 2000-02-25 | $19.97 | $37.50 | 96,600 | — | — |
| 2000-02-24 | $19.84 | $37.26 | 110,600 | — | — |
| 2000-02-23 | $20.22 | $37.97 | 235,800 | — | — |
| 2000-02-22 | $20.22 | $37.97 | 237,400 | — | — |
| 2000-02-18 | $20.75 | $38.97 | 108,200 | — | — |
| 2000-02-17 | $21.34 | $40.08 | 58,600 | — | — |
| 2000-02-16 | $21.44 | $40.26 | 100,200 | — | — |
| 2000-02-15 | $21.59 | $40.55 | 215,200 | — | — |
| 2000-02-14 | $21.38 | $40.14 | 100,000 | — | — |
| 2000-02-11 | $21.00 | $39.44 | 100,400 | — | — |
| 2000-02-10 | $21.28 | $39.96 | 204,800 | — | — |
| 2000-02-09 | $21.03 | $39.49 | 229,000 | — | — |
| 2000-02-08 | $21.78 | $40.90 | 146,200 | — | — |
| 2000-02-07 | $21.75 | $40.84 | 90,400 | — | — |
| 2000-02-04 | $21.88 | $41.08 | 129,400 | — | — |
| 2000-02-03 | $22.53 | $42.31 | 286,000 | — | — |
| 2000-02-02 | $22.00 | $41.31 | 124,800 | — | — |
| 2000-02-01 | $22.31 | $41.90 | 71,800 | — | — |
| 2000-01-31 | $22.28 | $41.84 | 132,600 | — | — |
| 2000-01-28 | $21.94 | $41.20 | 159,000 | — | — |
| 2000-01-27 | $21.75 | $40.84 | 295,600 | — | — |
| 2000-01-26 | $22.13 | $41.55 | 176,600 | — | — |
| 2000-01-25 | $22.31 | $41.90 | 364,200 | — | — |
| 2000-01-24 | $22.00 | $41.31 | 183,800 | — | — |
| 2000-01-21 | $22.50 | $42.25 | 285,600 | — | — |
| 2000-01-20 | $22.47 | $42.19 | 144,800 | — | — |
| 2000-01-19 | $22.44 | $42.14 | 168,800 | — | — |
| 2000-01-18 | $22.50 | $42.25 | 224,400 | — | — |
| 2000-01-14 | $22.44 | $42.14 | 281,200 | — | — |
| 2000-01-13 | $23.03 | $43.25 | 162,800 | — | — |
| 2000-01-12 | $22.97 | $43.13 | 146,600 | — | — |
| 2000-01-11 | $23.00 | $43.19 | 120,000 | — | — |
| 2000-01-10 | $23.06 | $43.31 | 310,400 | — | — |
| 2000-01-07 | $23.09 | $43.37 | 185,000 | — | — |
| 2000-01-06 | $23.06 | $43.31 | 211,600 | — | — |
| 2000-01-05 | $22.75 | $42.72 | 185,400 | — | — |
| 2000-01-04 | $22.75 | $42.72 | 89,000 | — | — |
| 2000-01-03 | $23.03 | $43.25 | 122,600 | — | — |