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
- 1972-06-01 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 | $20.00 | $192.39 | 1,575,600 | — | — |
| 2000-12-28 | $19.44 | $186.98 | 2,427,200 | — | — |
| 2000-12-27 | $19.88 | $191.19 | 2,435,600 | — | — |
| 2000-12-26 | $19.81 | $190.59 | 2,032,400 | — | — |
| 2000-12-22 | $20.06 | $193.00 | 6,802,900 | — | — |
| 2000-12-21 | $18.25 | $175.56 | 7,129,300 | — | — |
| 2000-12-20 | $20.94 | $201.41 | 7,985,900 | — | — |
| 2000-12-19 | $22.38 | $215.24 | 2,166,900 | — | — |
| 2000-12-18 | $23.63 | $227.27 | 1,937,500 | — | — |
| 2000-12-15 | $24.06 | $231.47 | 2,949,100 | — | — |
| 2000-12-14 | $22.88 | $220.05 | 3,257,700 | — | — |
| 2000-12-13 | $21.19 | $203.82 | 3,010,900 | — | — |
| 2000-12-12 | $21.63 | $205.14 | 2,227,800 | — | — |
| 2000-12-11 | $21.94 | $208.11 | 3,155,600 | — | — |
| 2000-12-08 | $23.56 | $223.52 | 1,990,100 | — | — |
| 2000-12-07 | $24.94 | $236.56 | 1,390,100 | — | — |
| 2000-12-06 | $25.50 | $241.90 | 878,900 | — | — |
| 2000-12-05 | $26.31 | $249.61 | 840,700 | — | — |
| 2000-12-04 | $26.81 | $254.35 | 1,166,300 | — | — |
| 2000-12-01 | $26.94 | $255.54 | 1,269,800 | — | — |
| 2000-11-30 | $27.44 | $260.28 | 2,417,900 | — | — |
| 2000-11-29 | $27.63 | $262.06 | 867,300 | — | — |
| 2000-11-28 | $27.63 | $262.06 | 764,900 | — | — |
| 2000-11-27 | $27.19 | $257.91 | 726,500 | — | — |
| 2000-11-24 | $27.94 | $265.02 | 263,800 | — | — |
| 2000-11-22 | $28.00 | $265.62 | 799,400 | — | — |
| 2000-11-21 | $27.88 | $264.43 | 1,158,900 | — | — |
| 2000-11-20 | $28.63 | $271.54 | 680,100 | — | — |
| 2000-11-17 | $28.63 | $271.54 | 1,147,300 | — | — |
| 2000-11-16 | $28.00 | $265.62 | 465,500 | — | — |
| 2000-11-15 | $28.00 | $265.62 | 909,600 | — | — |
| 2000-11-14 | $27.00 | $256.13 | 486,500 | — | — |
| 2000-11-13 | $27.69 | $262.65 | 923,500 | — | — |
| 2000-11-10 | $27.13 | $257.32 | 400,200 | — | — |
| 2000-11-09 | $26.81 | $254.35 | 368,800 | — | — |
| 2000-11-08 | $26.69 | $253.17 | 522,300 | — | — |
| 2000-11-07 | $26.56 | $251.98 | 624,100 | — | — |
| 2000-11-06 | $27.25 | $258.50 | 429,600 | — | — |
| 2000-11-03 | $27.13 | $257.32 | 663,700 | — | — |
| 2000-11-02 | $27.69 | $262.65 | 739,000 | — | — |
| 2000-11-01 | $28.06 | $266.21 | 1,991,100 | — | — |
| 2000-10-31 | $26.94 | $255.54 | 1,002,200 | — | — |
| 2000-10-30 | $27.13 | $257.32 | 1,292,100 | — | — |
| 2000-10-27 | $27.13 | $257.32 | 1,362,000 | — | — |
| 2000-10-26 | $27.13 | $257.32 | 859,100 | — | — |
| 2000-10-25 | $27.56 | $261.47 | 1,393,900 | — | — |
| 2000-10-24 | $29.19 | $276.88 | 1,378,900 | — | — |
| 2000-10-23 | $29.06 | $275.70 | 1,240,800 | — | — |
| 2000-10-20 | $27.81 | $263.84 | 1,472,200 | — | — |
| 2000-10-19 | $28.19 | $267.39 | 2,011,200 | — | — |
| 2000-10-18 | $28.19 | $267.39 | 1,024,400 | — | — |
| 2000-10-17 | $28.63 | $271.54 | 1,524,900 | — | — |
| 2000-10-16 | $28.38 | $269.17 | 1,201,100 | — | — |
| 2000-10-13 | $28.06 | $266.21 | 1,525,700 | — | — |
| 2000-10-12 | $26.88 | $254.94 | 1,344,600 | — | — |
| 2000-10-11 | $26.88 | $254.94 | 2,924,200 | — | — |
| 2000-10-10 | $25.56 | $242.49 | 1,377,500 | — | — |
| 2000-10-09 | $25.06 | $237.75 | 1,249,200 | — | — |
| 2000-10-06 | $24.75 | $234.79 | 1,912,100 | — | — |
| 2000-10-05 | $23.63 | $224.11 | 1,207,800 | — | — |
| 2000-10-04 | $23.81 | $225.89 | 1,651,600 | — | — |
| 2000-10-03 | $24.25 | $230.04 | 1,377,000 | — | — |
| 2000-10-02 | $24.75 | $234.79 | 1,576,100 | — | — |
| 2000-09-29 | $24.20 | $229.60 | 1,608,900 | — | — |
| 2000-09-28 | $24.63 | $233.60 | 3,939,600 | — | — |
| 2000-09-27 | $25.39 | $240.86 | 4,164,800 | — | — |
| 2000-09-26 | $27.31 | $259.09 | 1,566,700 | — | — |
| 2000-09-25 | $26.38 | $250.20 | 2,222,100 | — | — |
| 2000-09-22 | $26.00 | $246.64 | 2,866,900 | — | — |
| 2000-09-21 | $23.19 | $219.96 | 3,045,500 | — | — |
| 2000-09-20 | $22.81 | $216.41 | 4,401,900 | — | — |
| 2000-09-19 | $25.88 | $245.46 | 1,627,300 | — | — |
| 2000-09-18 | $27.67 | $262.50 | 1,304,600 | — | — |
| 2000-09-15 | $28.31 | $268.58 | 2,489,500 | — | — |
| 2000-09-14 | $29.38 | $278.66 | 946,000 | — | — |
| 2000-09-13 | $30.31 | $287.55 | 2,740,600 | — | — |
| 2000-09-12 | $30.94 | $290.64 | 3,344,700 | — | — |
| 2000-09-11 | $31.64 | $297.24 | 1,926,300 | — | — |
| 2000-09-08 | $30.53 | $286.82 | 1,581,900 | — | — |
| 2000-09-07 | $30.06 | $282.42 | 1,215,300 | — | — |
| 2000-09-06 | $29.94 | $281.24 | 1,180,300 | — | — |
| 2000-09-05 | $29.44 | $276.54 | 626,700 | — | — |
| 2000-09-01 | $28.89 | $271.41 | 413,800 | — | — |
| 2000-08-31 | $28.95 | $271.99 | 866,000 | — | — |
| 2000-08-30 | $28.44 | $267.15 | 465,400 | — | — |
| 2000-08-29 | $28.31 | $265.98 | 254,000 | — | — |
| 2000-08-28 | $28.56 | $268.32 | 490,200 | — | — |
| 2000-08-25 | $27.94 | $262.45 | 358,800 | — | — |
| 2000-08-24 | $28.31 | $265.98 | 400,700 | — | — |
| 2000-08-23 | $28.75 | $270.09 | 523,900 | — | — |
| 2000-08-22 | $28.63 | $268.91 | 411,700 | — | — |
| 2000-08-21 | $28.75 | $270.09 | 495,500 | — | — |
| 2000-08-18 | $28.89 | $271.41 | 426,100 | — | — |
| 2000-08-17 | $28.88 | $271.26 | 516,900 | — | — |
| 2000-08-16 | $28.95 | $271.99 | 649,400 | — | — |
| 2000-08-15 | $29.19 | $274.20 | 833,900 | — | — |
| 2000-08-14 | $28.75 | $270.09 | 847,000 | — | — |
| 2000-08-11 | $28.56 | $268.32 | 646,000 | — | — |
| 2000-08-10 | $28.27 | $265.54 | 1,381,900 | — | — |
| 2000-08-09 | $28.48 | $267.59 | 383,400 | — | — |
| 2000-08-08 | $28.81 | $270.67 | 684,800 | — | — |
| 2000-08-07 | $28.89 | $271.41 | 768,400 | — | — |
| 2000-08-04 | $28.44 | $267.15 | 1,193,500 | — | — |
| 2000-08-03 | $28.83 | $270.82 | 2,082,600 | — | — |
| 2000-08-02 | $27.63 | $259.52 | 1,236,100 | — | — |
| 2000-08-01 | $26.75 | $251.30 | 1,564,300 | — | — |
| 2000-07-31 | $25.88 | $243.08 | 786,000 | — | — |
| 2000-07-28 | $26.44 | $248.36 | 535,800 | — | — |
| 2000-07-27 | $26.00 | $244.25 | 632,400 | — | — |
| 2000-07-26 | $25.81 | $242.49 | 873,200 | — | — |
| 2000-07-25 | $26.38 | $247.77 | 676,100 | — | — |
| 2000-07-24 | $26.00 | $244.25 | 409,500 | — | — |
| 2000-07-21 | $26.31 | $247.19 | 590,700 | — | — |
| 2000-07-20 | $26.44 | $248.36 | 778,300 | — | — |
| 2000-07-19 | $26.81 | $251.88 | 1,002,300 | — | — |
| 2000-07-18 | $26.00 | $244.25 | 575,400 | — | — |
| 2000-07-17 | $25.94 | $243.66 | 811,300 | — | — |
| 2000-07-14 | $25.56 | $240.14 | 627,000 | — | — |
| 2000-07-13 | $25.75 | $241.90 | 412,900 | — | — |
| 2000-07-12 | $25.75 | $241.90 | 809,400 | — | — |
| 2000-07-11 | $26.31 | $247.19 | 540,200 | — | — |
| 2000-07-10 | $26.06 | $244.84 | 821,100 | — | — |
| 2000-07-07 | $26.06 | $244.84 | 1,297,300 | — | — |
| 2000-07-06 | $25.50 | $239.55 | 655,000 | — | — |
| 2000-07-05 | $25.13 | $236.03 | 557,800 | — | — |
| 2000-07-03 | $25.31 | $237.79 | 591,900 | — | — |
| 2000-06-30 | $24.63 | $231.33 | 1,614,200 | — | — |
| 2000-06-29 | $25.50 | $239.55 | 566,700 | — | — |
| 2000-06-28 | $26.22 | $246.31 | 898,700 | — | — |
| 2000-06-27 | $25.31 | $237.79 | 1,073,200 | — | — |
| 2000-06-26 | $26.25 | $246.60 | 648,100 | — | — |
| 2000-06-23 | $26.06 | $244.84 | 945,600 | — | — |
| 2000-06-22 | $25.94 | $243.66 | 1,193,200 | — | — |
| 2000-06-21 | $25.69 | $241.32 | 1,087,400 | — | — |
| 2000-06-20 | $25.56 | $240.14 | 693,800 | — | — |
| 2000-06-19 | $25.69 | $241.32 | 808,100 | — | — |
| 2000-06-16 | $25.94 | $243.66 | 1,034,600 | — | — |
| 2000-06-15 | $26.31 | $247.19 | 641,700 | — | — |
| 2000-06-14 | $25.31 | $237.79 | 496,800 | — | — |
| 2000-06-13 | $26.19 | $246.01 | 1,826,800 | — | — |
| 2000-06-12 | $26.31 | $244.37 | 1,327,300 | — | — |
| 2000-06-09 | $25.94 | $240.89 | 485,200 | — | — |
| 2000-06-08 | $25.50 | $236.82 | 555,200 | — | — |
| 2000-06-07 | $25.56 | $237.40 | 416,700 | — | — |
| 2000-06-06 | $25.88 | $240.31 | 663,900 | — | — |
| 2000-06-05 | $24.81 | $230.44 | 457,400 | — | — |
| 2000-06-02 | $25.81 | $239.73 | 1,121,600 | — | — |
| 2000-06-01 | $26.06 | $242.05 | 971,500 | — | — |
| 2000-05-31 | $25.94 | $240.89 | 465,300 | — | — |
| 2000-05-30 | $25.75 | $239.15 | 598,000 | — | — |
| 2000-05-26 | $26.13 | $242.63 | 471,600 | — | — |
| 2000-05-25 | $25.75 | $239.15 | 731,100 | — | — |
| 2000-05-24 | $26.38 | $244.95 | 729,300 | — | — |
| 2000-05-23 | $26.06 | $242.05 | 509,700 | — | — |
| 2000-05-22 | $26.50 | $246.11 | 639,300 | — | — |
| 2000-05-19 | $25.50 | $236.82 | 558,500 | — | — |
| 2000-05-18 | $25.50 | $236.82 | 787,800 | — | — |
| 2000-05-17 | $25.25 | $234.50 | 530,300 | — | — |
| 2000-05-16 | $25.88 | $240.31 | 746,800 | — | — |
| 2000-05-15 | $26.06 | $242.05 | 752,500 | — | — |
| 2000-05-12 | $26.13 | $242.63 | 1,551,500 | — | — |
| 2000-05-11 | $26.56 | $246.69 | 576,400 | — | — |
| 2000-05-10 | $26.19 | $243.21 | 934,700 | — | — |
| 2000-05-09 | $25.81 | $239.73 | 923,700 | — | — |
| 2000-05-08 | $26.00 | $241.47 | 904,300 | — | — |
| 2000-05-05 | $25.56 | $237.40 | 910,300 | — | — |
| 2000-05-04 | $26.06 | $242.05 | 1,329,500 | — | — |
| 2000-05-03 | $25.44 | $236.24 | 468,400 | — | — |
| 2000-05-02 | $25.88 | $240.31 | 941,600 | — | — |
| 2000-05-01 | $26.06 | $242.05 | 653,600 | — | — |
| 2000-04-28 | $25.94 | $240.89 | 868,900 | — | — |
| 2000-04-27 | $27.13 | $251.91 | 1,677,800 | — | — |
| 2000-04-26 | $27.63 | $256.56 | 1,327,500 | — | — |
| 2000-04-25 | $27.06 | $251.33 | 1,803,900 | — | — |
| 2000-04-24 | $26.13 | $242.63 | 1,670,800 | — | — |
| 2000-04-20 | $24.56 | $228.12 | 1,027,000 | — | — |
| 2000-04-19 | $23.94 | $222.31 | 1,020,900 | — | — |
| 2000-04-18 | $23.75 | $220.57 | 864,500 | — | — |
| 2000-04-17 | $24.25 | $225.21 | 1,109,400 | — | — |
| 2000-04-14 | $23.56 | $218.83 | 1,174,300 | — | — |
| 2000-04-13 | $24.06 | $223.47 | 1,914,900 | — | — |
| 2000-04-12 | $23.50 | $218.25 | 1,456,100 | — | — |
| 2000-04-11 | $22.50 | $208.96 | 1,129,800 | — | — |
| 2000-04-10 | $22.13 | $205.48 | 768,100 | — | — |
| 2000-04-07 | $21.13 | $196.19 | 705,600 | — | — |
| 2000-04-06 | $21.19 | $196.77 | 843,200 | — | — |
| 2000-04-05 | $21.63 | $200.84 | 1,253,900 | — | — |
| 2000-04-04 | $21.94 | $203.74 | 1,534,200 | — | — |
| 2000-04-03 | $21.31 | $197.93 | 873,400 | — | — |
| 2000-03-31 | $21.00 | $195.03 | 875,600 | — | — |
| 2000-03-30 | $21.25 | $197.35 | 962,900 | — | — |
| 2000-03-29 | $21.06 | $195.61 | 1,061,200 | — | — |
| 2000-03-28 | $20.94 | $194.45 | 692,800 | — | — |
| 2000-03-27 | $21.19 | $196.77 | 836,600 | — | — |
| 2000-03-24 | $21.31 | $197.93 | 652,600 | — | — |
| 2000-03-23 | $21.06 | $195.61 | 988,700 | — | — |
| 2000-03-22 | $21.13 | $196.19 | 517,500 | — | — |
| 2000-03-21 | $21.25 | $197.35 | 1,537,100 | — | — |
| 2000-03-20 | $21.38 | $198.51 | 798,600 | — | — |
| 2000-03-17 | $22.25 | $206.64 | 2,057,200 | — | — |
| 2000-03-16 | $22.63 | $210.12 | 1,229,200 | — | — |
| 2000-03-15 | $21.94 | $203.74 | 1,040,100 | — | — |
| 2000-03-14 | $20.81 | $193.29 | 1,074,900 | — | — |
| 2000-03-13 | $20.88 | $193.87 | 2,916,700 | — | — |
| 2000-03-10 | $21.25 | $194.57 | 4,013,600 | — | — |
| 2000-03-09 | $20.63 | $188.84 | 1,821,200 | — | — |
| 2000-03-08 | $20.31 | $185.98 | 1,510,100 | — | — |
| 2000-03-07 | $20.25 | $185.41 | 2,040,500 | — | — |
| 2000-03-06 | $21.06 | $192.85 | 1,393,600 | — | — |
| 2000-03-03 | $21.75 | $199.14 | 1,940,700 | — | — |
| 2000-03-02 | $21.00 | $192.28 | 954,900 | — | — |
| 2000-03-01 | $19.94 | $182.55 | 1,260,900 | — | — |
| 2000-02-29 | $20.63 | $188.84 | 807,500 | — | — |
| 2000-02-28 | $20.75 | $189.99 | 851,200 | — | — |
| 2000-02-25 | $20.06 | $183.69 | 833,800 | — | — |
| 2000-02-24 | $20.81 | $190.56 | 1,285,400 | — | — |
| 2000-02-23 | $21.88 | $200.29 | 649,200 | — | — |
| 2000-02-22 | $22.44 | $205.44 | 849,300 | — | — |
| 2000-02-18 | $22.50 | $206.01 | 1,276,800 | — | — |
| 2000-02-17 | $23.13 | $211.73 | 1,716,800 | — | — |
| 2000-02-16 | $21.81 | $199.72 | 609,100 | — | — |
| 2000-02-15 | $21.81 | $199.72 | 1,339,200 | — | — |
| 2000-02-14 | $21.88 | $200.29 | 599,700 | — | — |
| 2000-02-11 | $21.69 | $198.57 | 811,100 | — | — |
| 2000-02-10 | $21.38 | $195.71 | 510,700 | — | — |
| 2000-02-09 | $22.06 | $202.01 | 686,200 | — | — |
| 2000-02-08 | $22.06 | $202.01 | 515,500 | — | — |
| 2000-02-07 | $22.25 | $203.72 | 456,700 | — | — |
| 2000-02-04 | $22.25 | $203.72 | 607,400 | — | — |
| 2000-02-03 | $22.75 | $208.30 | 825,800 | — | — |
| 2000-02-02 | $22.06 | $202.01 | 1,514,600 | — | — |
| 2000-02-01 | $22.19 | $203.15 | 1,119,400 | — | — |
| 2000-01-31 | $21.94 | $200.86 | 1,122,100 | — | — |
| 2000-01-28 | $21.13 | $193.42 | 1,348,800 | — | — |
| 2000-01-27 | $21.56 | $197.43 | 1,449,000 | — | — |
| 2000-01-26 | $22.00 | $201.43 | 1,571,000 | — | — |
| 2000-01-25 | $21.63 | $198.00 | 1,033,100 | — | — |
| 2000-01-24 | $22.38 | $204.87 | 1,304,000 | — | — |
| 2000-01-21 | $22.44 | $205.44 | 1,815,000 | — | — |
| 2000-01-20 | $22.00 | $201.43 | 1,001,600 | — | — |
| 2000-01-19 | $22.38 | $204.87 | 1,203,700 | — | — |
| 2000-01-18 | $21.88 | $200.29 | 2,423,200 | — | — |
| 2000-01-14 | $21.81 | $199.72 | 1,355,300 | — | — |
| 2000-01-13 | $22.00 | $201.43 | 863,600 | — | — |
| 2000-01-12 | $22.00 | $201.43 | 852,800 | — | — |
| 2000-01-11 | $21.50 | $196.86 | 751,600 | — | — |
| 2000-01-10 | $21.81 | $199.72 | 543,200 | — | — |
| 2000-01-07 | $22.25 | $203.72 | 943,400 | — | — |
| 2000-01-06 | $22.25 | $203.72 | 1,058,100 | — | — |
| 2000-01-05 | $22.06 | $202.01 | 3,054,100 | — | — |
| 2000-01-04 | $20.69 | $189.42 | 1,603,100 | — | — |
| 2000-01-03 | $19.81 | $181.40 | 609,700 | — | — |