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
- 1989-12-08 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 | $33.59 | $33.59 | 1,146,600 | — | — |
| 2000-12-28 | $35.16 | $35.16 | 2,885,520 | — | — |
| 2000-12-27 | $36.25 | $36.25 | 2,892,840 | — | — |
| 2000-12-26 | $34.06 | $34.06 | 1,236,240 | — | — |
| 2000-12-22 | $32.34 | $32.34 | 994,200 | — | — |
| 2000-12-21 | $30.63 | $30.63 | 1,303,440 | — | — |
| 2000-12-20 | $31.09 | $31.09 | 1,784,800 | — | — |
| 2000-12-19 | $34.22 | $34.22 | 1,788,520 | — | — |
| 2000-12-18 | $32.97 | $32.97 | 1,683,000 | — | — |
| 2000-12-15 | $30.94 | $30.94 | 2,722,880 | — | — |
| 2000-12-14 | $31.72 | $31.72 | 738,360 | — | — |
| 2000-12-13 | $33.28 | $33.28 | 1,750,760 | — | — |
| 2000-12-12 | $35.16 | $35.16 | 2,207,920 | — | — |
| 2000-12-11 | $33.59 | $33.59 | 2,588,040 | — | — |
| 2000-12-08 | $32.34 | $32.34 | 1,997,080 | — | — |
| 2000-12-07 | $29.84 | $29.84 | 659,840 | — | — |
| 2000-12-06 | $29.53 | $29.53 | 750,240 | — | — |
| 2000-12-05 | $30.78 | $30.78 | 1,174,200 | — | — |
| 2000-12-04 | $28.59 | $28.59 | 971,000 | — | — |
| 2000-12-01 | $27.66 | $27.66 | 1,086,720 | — | — |
| 2000-11-30 | $27.81 | $27.81 | 1,357,440 | — | — |
| 2000-11-29 | $29.69 | $29.69 | 1,078,800 | — | — |
| 2000-11-28 | $29.92 | $29.92 | 1,270,120 | — | — |
| 2000-11-27 | $31.09 | $31.09 | 747,760 | — | — |
| 2000-11-24 | $30.47 | $30.47 | 543,960 | — | — |
| 2000-11-22 | $29.84 | $29.84 | 1,417,880 | — | — |
| 2000-11-21 | $32.03 | $32.03 | 1,507,080 | — | — |
| 2000-11-20 | $30.16 | $30.16 | 2,097,400 | — | — |
| 2000-11-17 | $31.25 | $31.25 | 1,203,880 | — | — |
| 2000-11-16 | $30.00 | $30.00 | 1,370,920 | — | — |
| 2000-11-15 | $31.09 | $31.09 | 1,275,480 | — | — |
| 2000-11-14 | $30.94 | $30.94 | 1,472,600 | — | — |
| 2000-11-13 | $30.00 | $30.00 | 1,543,600 | — | — |
| 2000-11-10 | $29.69 | $29.69 | 1,192,600 | — | — |
| 2000-11-09 | $30.94 | $30.94 | 1,251,760 | — | — |
| 2000-11-08 | $31.41 | $31.41 | 1,489,120 | — | — |
| 2000-11-07 | $31.72 | $31.72 | 975,120 | — | — |
| 2000-11-06 | $31.56 | $31.56 | 1,155,120 | — | — |
| 2000-11-03 | $30.78 | $30.78 | 740,640 | — | — |
| 2000-11-02 | $31.72 | $31.72 | 1,284,160 | — | — |
| 2000-11-01 | $30.16 | $30.16 | 1,276,760 | — | — |
| 2000-10-31 | $30.78 | $30.78 | 1,024,240 | — | — |
| 2000-10-30 | $29.38 | $29.38 | 1,296,640 | — | — |
| 2000-10-27 | $30.94 | $30.94 | 2,529,640 | — | — |
| 2000-10-26 | $30.00 | $30.00 | 2,045,640 | — | — |
| 2000-10-25 | $29.22 | $29.22 | 2,625,560 | — | — |
| 2000-10-24 | $29.22 | $29.22 | 4,035,480 | — | — |
| 2000-10-23 | $28.28 | $28.28 | 1,787,800 | — | — |
| 2000-10-20 | $26.72 | $26.72 | 2,448,920 | — | — |
| 2000-10-19 | $27.34 | $27.34 | 2,813,320 | — | — |
| 2000-10-18 | $25.16 | $25.16 | 2,511,400 | — | — |
| 2000-10-17 | $26.09 | $26.09 | 3,229,520 | — | — |
| 2000-10-16 | $27.19 | $27.19 | 2,669,600 | — | — |
| 2000-10-13 | $25.94 | $25.94 | 1,576,960 | — | — |
| 2000-10-12 | $24.38 | $24.38 | 2,029,560 | — | — |
| 2000-10-11 | $23.05 | $23.05 | 1,755,320 | — | — |
| 2000-10-10 | $25.16 | $25.16 | 1,435,280 | — | — |
| 2000-10-09 | $26.25 | $26.25 | 1,233,000 | — | — |
| 2000-10-06 | $24.53 | $24.53 | 1,301,080 | — | — |
| 2000-10-05 | $26.88 | $26.88 | 1,478,800 | — | — |
| 2000-10-04 | $26.88 | $26.88 | 1,473,080 | — | — |
| 2000-10-03 | $26.41 | $26.41 | 2,779,080 | — | — |
| 2000-10-02 | $29.06 | $29.06 | 2,357,360 | — | — |
| 2000-09-29 | $27.34 | $27.34 | 1,212,560 | — | — |
| 2000-09-28 | $28.75 | $28.75 | 1,465,880 | — | — |
| 2000-09-27 | $27.19 | $27.19 | 933,120 | — | — |
| 2000-09-26 | $27.50 | $27.50 | 1,204,920 | — | — |
| 2000-09-25 | $27.66 | $27.66 | 1,654,240 | — | — |
| 2000-09-22 | $28.75 | $28.75 | 4,743,200 | — | — |
| 2000-09-21 | $29.38 | $29.38 | 1,302,000 | — | — |
| 2000-09-20 | $29.22 | $29.22 | 1,267,200 | — | — |
| 2000-09-19 | $30.78 | $30.78 | 1,589,520 | — | — |
| 2000-09-18 | $29.22 | $29.22 | 1,249,360 | — | — |
| 2000-09-15 | $30.78 | $30.78 | 1,752,320 | — | — |
| 2000-09-14 | $32.97 | $32.97 | 3,499,920 | — | — |
| 2000-09-13 | $31.09 | $31.09 | 1,519,680 | — | — |
| 2000-09-12 | $29.84 | $29.84 | 629,560 | — | — |
| 2000-09-11 | $30.78 | $30.78 | 982,160 | — | — |
| 2000-09-08 | $31.25 | $31.25 | 896,480 | — | — |
| 2000-09-07 | $33.13 | $33.13 | 1,028,040 | — | — |
| 2000-09-06 | $31.41 | $31.41 | 787,480 | — | — |
| 2000-09-05 | $33.75 | $33.75 | 656,680 | — | — |
| 2000-09-01 | $34.53 | $34.53 | 823,640 | — | — |
| 2000-08-31 | $33.44 | $33.44 | 913,760 | — | — |
| 2000-08-30 | $33.91 | $33.91 | 1,332,600 | — | — |
| 2000-08-29 | $33.91 | $33.91 | 2,882,040 | — | — |
| 2000-08-28 | $33.59 | $33.59 | 1,237,280 | — | — |
| 2000-08-25 | $32.66 | $32.66 | 874,640 | — | — |
| 2000-08-24 | $32.34 | $32.34 | 3,043,840 | — | — |
| 2000-08-23 | $29.22 | $29.22 | 614,040 | — | — |
| 2000-08-22 | $29.53 | $29.53 | 521,600 | — | — |
| 2000-08-21 | $29.69 | $29.69 | 652,240 | — | — |
| 2000-08-18 | $29.22 | $29.22 | 856,440 | — | — |
| 2000-08-17 | $30.16 | $30.16 | 863,000 | — | — |
| 2000-08-16 | $30.31 | $30.31 | 1,527,440 | — | — |
| 2000-08-15 | $29.84 | $29.84 | 1,328,000 | — | — |
| 2000-08-14 | $29.53 | $29.53 | 1,290,880 | — | — |
| 2000-08-11 | $28.13 | $28.13 | 1,039,040 | — | — |
| 2000-08-10 | $27.34 | $27.34 | 1,133,520 | — | — |
| 2000-08-09 | $28.59 | $28.59 | 1,713,240 | — | — |
| 2000-08-08 | $28.44 | $28.44 | 691,280 | — | — |
| 2000-08-07 | $28.28 | $28.28 | 1,406,480 | — | — |
| 2000-08-04 | $28.13 | $28.13 | 2,372,680 | — | — |
| 2000-08-03 | $27.19 | $27.19 | 3,101,480 | — | — |
| 2000-08-02 | $25.16 | $25.16 | 1,873,800 | — | — |
| 2000-08-01 | $25.16 | $25.16 | 836,560 | — | — |
| 2000-07-31 | $25.00 | $25.00 | 1,284,440 | — | — |
| 2000-07-28 | $25.23 | $25.23 | 1,754,040 | — | — |
| 2000-07-27 | $24.84 | $24.84 | 1,372,040 | — | — |
| 2000-07-26 | $25.31 | $25.31 | 1,000,600 | — | — |
| 2000-07-25 | $25.31 | $25.31 | 1,257,200 | — | — |
| 2000-07-24 | $25.31 | $25.31 | 1,383,000 | — | — |
| 2000-07-21 | $26.72 | $26.72 | 1,244,280 | — | — |
| 2000-07-20 | $27.66 | $27.66 | 1,243,720 | — | — |
| 2000-07-19 | $27.81 | $27.81 | 1,660,840 | — | — |
| 2000-07-18 | $27.34 | $27.34 | 3,679,840 | — | — |
| 2000-07-17 | $32.19 | $32.19 | 4,955,960 | — | — |
| 2000-07-14 | $31.72 | $31.72 | 4,169,600 | — | — |
| 2000-07-13 | $28.91 | $28.91 | 1,692,200 | — | — |
| 2000-07-12 | $27.50 | $27.50 | 2,806,880 | — | — |
| 2000-07-11 | $27.50 | $27.50 | 2,485,720 | — | — |
| 2000-07-10 | $28.28 | $28.28 | 1,624,040 | — | — |
| 2000-07-07 | $27.66 | $27.66 | 2,585,360 | — | — |
| 2000-07-06 | $28.75 | $28.75 | 1,128,880 | — | — |
| 2000-07-05 | $27.34 | $27.34 | 1,166,560 | — | — |
| 2000-07-03 | $28.13 | $28.13 | 505,240 | — | — |
| 2000-06-30 | $27.50 | $27.50 | 2,057,760 | — | — |
| 2000-06-29 | $27.50 | $27.50 | 2,377,080 | — | — |
| 2000-06-28 | $24.84 | $24.84 | 1,537,440 | — | — |
| 2000-06-27 | $25.16 | $25.16 | 1,109,520 | — | — |
| 2000-06-26 | $26.56 | $26.56 | 900,400 | — | — |
| 2000-06-23 | $26.25 | $26.25 | 1,123,080 | — | — |
| 2000-06-22 | $25.94 | $25.94 | 1,417,720 | — | — |
| 2000-06-21 | $27.34 | $27.34 | 1,507,600 | — | — |
| 2000-06-20 | $25.63 | $25.63 | 2,267,560 | — | — |
| 2000-06-19 | $26.25 | $26.25 | 1,490,160 | — | — |
| 2000-06-16 | $27.50 | $27.50 | 2,361,280 | — | — |
| 2000-06-15 | $27.19 | $27.19 | 2,048,120 | — | — |
| 2000-06-14 | $24.92 | $24.92 | 1,160,840 | — | — |
| 2000-06-13 | $25.16 | $25.16 | 1,115,080 | — | — |
| 2000-06-12 | $23.75 | $23.75 | 1,128,440 | — | — |
| 2000-06-09 | $25.47 | $25.47 | 1,014,880 | — | — |
| 2000-06-08 | $25.47 | $25.47 | 1,912,120 | — | — |
| 2000-06-07 | $26.88 | $26.88 | 1,093,560 | — | — |
| 2000-06-06 | $26.33 | $26.33 | 1,599,280 | — | — |
| 2000-06-05 | $26.41 | $26.41 | 2,244,200 | — | — |
| 2000-06-02 | $27.34 | $27.34 | 2,604,000 | — | — |
| 2000-06-01 | $28.28 | $28.28 | 3,697,360 | — | — |
| 2000-05-31 | $26.56 | $26.56 | 6,457,120 | — | — |
| 2000-05-30 | $23.75 | $23.75 | 3,593,560 | — | — |
| 2000-05-26 | $20.00 | $20.00 | 1,957,760 | — | — |
| 2000-05-25 | $20.16 | $20.16 | 2,455,680 | — | — |
| 2000-05-24 | $21.41 | $21.41 | 2,466,840 | — | — |
| 2000-05-23 | $20.78 | $20.78 | 1,397,000 | — | — |
| 2000-05-22 | $22.27 | $22.27 | 1,977,400 | — | — |
| 2000-05-19 | $22.81 | $22.81 | 2,019,920 | — | — |
| 2000-05-18 | $23.36 | $23.36 | 3,057,200 | — | — |
| 2000-05-17 | $26.41 | $26.41 | 1,863,600 | — | — |
| 2000-05-16 | $27.19 | $27.19 | 3,155,880 | — | — |
| 2000-05-15 | $26.41 | $26.41 | 2,389,960 | — | — |
| 2000-05-12 | $25.94 | $25.94 | 1,582,360 | — | — |
| 2000-05-11 | $25.94 | $25.94 | 2,180,200 | — | — |
| 2000-05-10 | $24.84 | $24.84 | 1,816,120 | — | — |
| 2000-05-09 | $25.08 | $25.08 | 3,612,640 | — | — |
| 2000-05-08 | $25.94 | $25.94 | 4,690,560 | — | — |
| 2000-05-05 | $20.94 | $20.94 | 1,664,920 | — | — |
| 2000-05-04 | $21.25 | $21.25 | 1,750,120 | — | — |
| 2000-05-03 | $20.39 | $20.39 | 2,976,600 | — | — |
| 2000-05-02 | $20.08 | $20.08 | 1,733,200 | — | — |
| 2000-05-01 | $22.34 | $22.34 | 2,655,480 | — | — |
| 2000-04-28 | $20.39 | $20.39 | 1,855,080 | — | — |
| 2000-04-27 | $20.63 | $20.63 | 2,241,400 | — | — |
| 2000-04-26 | $20.16 | $20.16 | 4,620,800 | — | — |
| 2000-04-25 | $21.88 | $21.88 | 4,004,520 | — | — |
| 2000-04-24 | $20.86 | $20.86 | 4,010,720 | — | — |
| 2000-04-20 | $20.39 | $20.39 | 2,284,440 | — | — |
| 2000-04-19 | $21.56 | $21.56 | 2,873,720 | — | — |
| 2000-04-18 | $23.13 | $23.13 | 4,752,800 | — | — |
| 2000-04-17 | $20.16 | $20.16 | 5,304,600 | — | — |
| 2000-04-14 | $20.86 | $20.86 | 4,316,680 | — | — |
| 2000-04-13 | $23.32 | $23.32 | 4,358,320 | — | — |
| 2000-04-12 | $25.08 | $25.08 | 5,349,200 | — | — |
| 2000-04-11 | $26.41 | $26.41 | 4,709,080 | — | — |
| 2000-04-10 | $29.06 | $29.06 | 7,245,760 | — | — |
| 2000-04-07 | $28.13 | $28.13 | 6,398,040 | — | — |
| 2000-04-06 | $24.92 | $24.92 | 6,045,600 | — | — |
| 2000-04-05 | $23.67 | $23.67 | 9,107,840 | — | — |
| 2000-04-04 | $22.89 | $22.89 | 17,711,480 | — | — |
| 2000-04-03 | $26.88 | $26.88 | 11,255,520 | — | — |
| 2000-03-31 | $52.66 | $52.66 | 2,766,640 | — | — |
| 2000-03-30 | $55.31 | $55.31 | 1,503,080 | — | — |
| 2000-03-29 | $58.59 | $58.59 | 2,159,080 | — | — |
| 2000-03-28 | $63.75 | $63.75 | 982,520 | — | — |
| 2000-03-27 | $64.69 | $64.69 | 1,433,880 | — | — |
| 2000-03-24 | $67.97 | $67.97 | 1,239,560 | — | — |
| 2000-03-23 | $65.47 | $65.47 | 1,091,840 | — | — |
| 2000-03-22 | $67.66 | $67.66 | 1,207,600 | — | — |
| 2000-03-21 | $67.19 | $67.19 | 2,250,000 | — | — |
| 2000-03-20 | $63.91 | $63.91 | 2,143,400 | — | — |
| 2000-03-17 | $74.22 | $74.22 | 1,562,760 | — | — |
| 2000-03-16 | $71.88 | $71.88 | 1,802,040 | — | — |
| 2000-03-15 | $66.09 | $66.09 | 1,754,480 | — | — |
| 2000-03-14 | $68.75 | $68.75 | 1,747,440 | — | — |
| 2000-03-13 | $72.97 | $72.97 | 1,561,360 | — | — |
| 2000-03-10 | $77.19 | $77.19 | 1,632,720 | — | — |
| 2000-03-09 | $79.84 | $79.84 | 2,774,680 | — | — |
| 2000-03-08 | $72.34 | $72.34 | 1,241,280 | — | — |
| 2000-03-07 | $71.88 | $71.88 | 1,427,560 | — | — |
| 2000-03-06 | $71.72 | $71.72 | 994,600 | — | — |
| 2000-03-03 | $73.91 | $73.91 | 1,321,600 | — | — |
| 2000-03-02 | $71.88 | $71.88 | 1,704,880 | — | — |
| 2000-03-01 | $76.09 | $76.09 | 1,556,960 | — | — |
| 2000-02-29 | $75.78 | $75.78 | 2,143,320 | — | — |
| 2000-02-28 | $73.13 | $73.13 | 2,660,240 | — | — |
| 2000-02-25 | $69.69 | $69.69 | 1,906,120 | — | — |
| 2000-02-24 | $72.34 | $72.34 | 2,225,920 | — | — |
| 2000-02-23 | $67.50 | $67.50 | 2,638,960 | — | — |
| 2000-02-22 | $61.25 | $61.25 | 2,125,440 | — | — |
| 2000-02-18 | $64.06 | $64.06 | 2,585,480 | — | — |
| 2000-02-17 | $67.97 | $67.97 | 4,975,120 | — | — |
| 2000-02-16 | $55.63 | $55.63 | 1,356,760 | — | — |
| 2000-02-15 | $54.22 | $54.22 | 1,565,120 | — | — |
| 2000-02-14 | $56.25 | $56.25 | 1,426,960 | — | — |
| 2000-02-11 | $56.25 | $56.25 | 791,360 | — | — |
| 2000-02-10 | $57.34 | $57.34 | 1,120,720 | — | — |
| 2000-02-09 | $53.91 | $53.91 | 1,641,080 | — | — |
| 2000-02-08 | $57.19 | $57.19 | 1,386,600 | — | — |
| 2000-02-07 | $57.19 | $57.19 | 1,269,400 | — | — |
| 2000-02-04 | $57.19 | $57.19 | 1,521,880 | — | — |
| 2000-02-03 | $58.28 | $58.28 | 1,731,360 | — | — |
| 2000-02-02 | $55.31 | $55.31 | 1,296,760 | — | — |
| 2000-02-01 | $56.88 | $56.88 | 1,163,720 | — | — |
| 2000-01-31 | $53.59 | $53.59 | 1,629,960 | — | — |
| 2000-01-28 | $52.03 | $52.03 | 1,460,360 | — | — |
| 2000-01-27 | $55.47 | $55.47 | 1,158,320 | — | — |
| 2000-01-26 | $56.09 | $56.09 | 1,276,040 | — | — |
| 2000-01-25 | $57.19 | $57.19 | 2,182,320 | — | — |
| 2000-01-24 | $52.50 | $52.50 | 1,358,600 | — | — |
| 2000-01-21 | $53.59 | $53.59 | 1,708,040 | — | — |
| 2000-01-20 | $55.16 | $55.16 | 1,605,400 | — | — |
| 2000-01-19 | $55.00 | $55.00 | 3,214,080 | — | — |
| 2000-01-18 | $49.84 | $49.84 | 2,975,280 | — | — |
| 2000-01-14 | $49.53 | $49.53 | 1,552,880 | — | — |
| 2000-01-13 | $51.56 | $51.56 | 2,108,960 | — | — |
| 2000-01-12 | $48.13 | $48.13 | 1,849,800 | — | — |
| 2000-01-11 | $47.66 | $47.66 | 2,190,280 | — | — |
| 2000-01-10 | $48.44 | $48.44 | 2,714,960 | — | — |
| 2000-01-07 | $48.28 | $48.28 | 1,736,200 | — | — |
| 2000-01-06 | $47.97 | $47.97 | 2,467,640 | — | — |
| 2000-01-05 | $50.00 | $50.00 | 4,049,040 | — | — |
| 2000-01-04 | $50.00 | $50.00 | 14,291,440 | — | — |
| 2000-01-03 | $62.81 | $62.81 | 2,428,640 | — | — |