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 | $24.74 | $79.74 | 4,268,372 | — | — |
| 2000-12-28 | $24.76 | $79.80 | 6,341,381 | — | — |
| 2000-12-27 | $25.09 | $80.88 | 4,339,877 | — | — |
| 2000-12-26 | $24.45 | $78.79 | 4,664,351 | — | — |
| 2000-12-22 | $23.91 | $77.08 | 6,790,750 | — | — |
| 2000-12-21 | $23.60 | $76.06 | 5,796,036 | — | — |
| 2000-12-20 | $23.07 | $74.35 | 7,112,046 | — | — |
| 2000-12-19 | $23.52 | $75.81 | 6,552,718 | — | — |
| 2000-12-18 | $23.23 | $74.86 | 5,101,961 | — | — |
| 2000-12-15 | $22.40 | $72.20 | 8,663,864 | — | — |
| 2000-12-14 | $22.40 | $72.20 | 4,812,763 | — | — |
| 2000-12-13 | $22.54 | $72.64 | 6,453,565 | — | — |
| 2000-12-12 | $23.13 | $74.54 | 9,234,632 | — | — |
| 2000-12-11 | $22.73 | $73.28 | 8,501,786 | — | — |
| 2000-12-08 | $23.54 | $75.87 | 9,075,732 | — | — |
| 2000-12-07 | $23.70 | $76.38 | 6,502,188 | — | — |
| 2000-12-06 | $23.72 | $76.44 | 8,797,975 | — | — |
| 2000-12-05 | $23.88 | $76.95 | 11,460,821 | — | — |
| 2000-12-04 | $22.83 | $73.59 | 10,498,841 | — | — |
| 2000-12-01 | $22.18 | $71.50 | 6,554,625 | — | — |
| 2000-11-30 | $22.28 | $71.82 | 7,184,505 | — | — |
| 2000-11-29 | $21.83 | $70.36 | 5,098,783 | — | — |
| 2000-11-28 | $21.52 | $69.35 | 5,699,425 | — | — |
| 2000-11-27 | $22.01 | $70.93 | 6,649,965 | — | — |
| 2000-11-24 | $22.64 | $72.96 | 2,516,340 | — | — |
| 2000-11-22 | $22.09 | $71.18 | 5,952,076 | — | — |
| 2000-11-21 | $22.03 | $70.99 | 7,431,117 | — | — |
| 2000-11-20 | $21.71 | $69.98 | 4,068,158 | — | — |
| 2000-11-17 | $21.83 | $70.36 | 4,199,409 | — | — |
| 2000-11-16 | $21.57 | $69.54 | 3,991,250 | — | — |
| 2000-11-15 | $21.10 | $68.01 | 4,348,457 | — | — |
| 2000-11-14 | $21.18 | $68.04 | 4,207,990 | — | — |
| 2000-11-13 | $20.79 | $66.78 | 3,917,521 | — | — |
| 2000-11-10 | $20.83 | $66.90 | 4,398,988 | — | — |
| 2000-11-09 | $21.38 | $68.67 | 3,853,007 | — | — |
| 2000-11-08 | $21.30 | $68.42 | 4,841,683 | — | — |
| 2000-11-07 | $21.42 | $68.80 | 3,379,803 | — | — |
| 2000-11-06 | $21.97 | $70.57 | 3,990,932 | — | — |
| 2000-11-03 | $21.12 | $67.85 | 4,449,200 | — | — |
| 2000-11-02 | $21.63 | $69.49 | 2,740,707 | — | — |
| 2000-11-01 | $21.59 | $69.37 | 4,221,337 | — | — |
| 2000-10-31 | $21.97 | $70.57 | 7,522,326 | — | — |
| 2000-10-30 | $21.67 | $69.62 | 5,975,593 | — | — |
| 2000-10-27 | $21.16 | $67.98 | 5,466,796 | — | — |
| 2000-10-26 | $20.93 | $67.22 | 6,841,916 | — | — |
| 2000-10-25 | $20.14 | $64.69 | 10,445,133 | — | — |
| 2000-10-24 | $20.35 | $65.39 | 11,852,669 | — | — |
| 2000-10-23 | $19.98 | $64.19 | 16,488,100 | — | — |
| 2000-10-20 | $20.45 | $65.70 | 54,523,993 | — | — |
| 2000-10-19 | $20.14 | $64.69 | 8,704,542 | — | — |
| 2000-10-18 | $21.52 | $69.11 | 8,593,630 | — | — |
| 2000-10-17 | $21.93 | $70.44 | 4,155,871 | — | — |
| 2000-10-16 | $22.68 | $72.84 | 5,026,960 | — | — |
| 2000-10-13 | $21.93 | $70.44 | 5,623,471 | — | — |
| 2000-10-12 | $21.40 | $68.73 | 7,409,507 | — | — |
| 2000-10-11 | $22.50 | $72.27 | 7,166,390 | — | — |
| 2000-10-10 | $22.60 | $72.59 | 5,977,818 | — | — |
| 2000-10-09 | $22.05 | $70.82 | 4,289,664 | — | — |
| 2000-10-06 | $22.66 | $72.78 | 5,167,428 | — | — |
| 2000-10-05 | $22.89 | $73.54 | 5,243,382 | — | — |
| 2000-10-04 | $22.20 | $71.32 | 5,348,574 | — | — |
| 2000-10-03 | $22.22 | $71.39 | 5,761,078 | — | — |
| 2000-10-02 | $21.48 | $68.99 | 6,009,916 | — | — |
| 2000-09-29 | $21.83 | $70.12 | 5,851,651 | — | — |
| 2000-09-28 | $22.50 | $72.27 | 10,719,712 | — | — |
| 2000-09-27 | $21.65 | $69.56 | 9,919,491 | — | — |
| 2000-09-26 | $21.12 | $67.85 | 5,933,008 | — | — |
| 2000-09-25 | $21.00 | $67.47 | 8,637,804 | — | — |
| 2000-09-22 | $20.61 | $66.21 | 12,751,407 | — | — |
| 2000-09-21 | $19.59 | $62.92 | 7,242,344 | — | — |
| 2000-09-20 | $19.98 | $64.19 | 16,404,518 | — | — |
| 2000-09-19 | $19.71 | $63.30 | 9,907,415 | — | — |
| 2000-09-18 | $20.26 | $65.07 | 7,687,900 | — | — |
| 2000-09-15 | $20.12 | $64.63 | 16,632,063 | — | — |
| 2000-09-14 | $20.14 | $64.69 | 8,179,854 | — | — |
| 2000-09-13 | $19.80 | $63.62 | 5,041,579 | — | — |
| 2000-09-12 | $19.78 | $63.55 | 4,704,393 | — | — |
| 2000-09-11 | $19.78 | $63.55 | 4,664,668 | — | — |
| 2000-09-08 | $19.47 | $62.54 | 5,216,369 | — | — |
| 2000-09-07 | $19.98 | $64.19 | 7,694,256 | — | — |
| 2000-09-06 | $20.08 | $64.50 | 6,319,771 | — | — |
| 2000-09-05 | $19.27 | $61.91 | 2,836,047 | — | — |
| 2000-09-01 | $19.51 | $62.67 | 2,256,380 | — | — |
| 2000-08-31 | $19.65 | $63.11 | 4,003,327 | — | — |
| 2000-08-30 | $19.19 | $61.66 | 3,267,937 | — | — |
| 2000-08-29 | $19.69 | $63.24 | 2,841,768 | — | — |
| 2000-08-28 | $20.08 | $64.50 | 3,427,791 | — | — |
| 2000-08-25 | $19.90 | $63.93 | 2,663,482 | — | — |
| 2000-08-24 | $19.90 | $63.93 | 4,846,768 | — | — |
| 2000-08-23 | $20.17 | $64.79 | 5,125,161 | — | — |
| 2000-08-22 | $20.06 | $64.24 | 4,831,831 | — | — |
| 2000-08-21 | $19.98 | $63.98 | 4,603,969 | — | — |
| 2000-08-18 | $19.35 | $61.97 | 2,451,191 | — | — |
| 2000-08-17 | $19.67 | $62.98 | 5,713,726 | — | — |
| 2000-08-16 | $19.08 | $61.09 | 2,483,289 | — | — |
| 2000-08-15 | $18.90 | $60.52 | 3,820,274 | — | — |
| 2000-08-14 | $19.17 | $61.40 | 2,162,947 | — | — |
| 2000-08-11 | $19.12 | $61.21 | 3,590,822 | — | — |
| 2000-08-10 | $19.23 | $61.59 | 4,483,522 | — | — |
| 2000-08-09 | $19.16 | $61.34 | 3,856,185 | — | — |
| 2000-08-08 | $19.27 | $61.72 | 4,082,141 | — | — |
| 2000-08-07 | $19.19 | $61.47 | 4,671,342 | — | — |
| 2000-08-04 | $18.57 | $59.45 | 5,454,719 | — | — |
| 2000-08-03 | $17.98 | $57.56 | 3,971,864 | — | — |
| 2000-08-02 | $18.31 | $58.63 | 2,790,602 | — | — |
| 2000-08-01 | $18.64 | $59.70 | 4,869,967 | — | — |
| 2000-07-31 | $18.37 | $58.82 | 2,525,557 | — | — |
| 2000-07-28 | $18.07 | $57.88 | 3,164,335 | — | — |
| 2000-07-27 | $18.09 | $57.94 | 4,938,294 | — | — |
| 2000-07-26 | $18.05 | $57.81 | 4,762,869 | — | — |
| 2000-07-25 | $18.33 | $58.69 | 3,711,904 | — | — |
| 2000-07-24 | $18.58 | $59.51 | 2,675,876 | — | — |
| 2000-07-21 | $18.49 | $59.20 | 5,604,721 | — | — |
| 2000-07-20 | $18.05 | $57.81 | 6,670,940 | — | — |
| 2000-07-19 | $18.09 | $57.94 | 6,564,477 | — | — |
| 2000-07-18 | $18.57 | $59.45 | 3,181,496 | — | — |
| 2000-07-17 | $19.05 | $60.99 | 2,327,567 | — | — |
| 2000-07-14 | $19.23 | $61.59 | 2,694,626 | — | — |
| 2000-07-13 | $19.04 | $60.96 | 5,045,393 | — | — |
| 2000-07-12 | $18.96 | $60.71 | 6,174,854 | — | — |
| 2000-07-11 | $18.88 | $60.46 | 5,405,460 | — | — |
| 2000-07-10 | $18.66 | $59.77 | 4,699,944 | — | — |
| 2000-07-07 | $18.49 | $59.20 | 4,541,680 | — | — |
| 2000-07-06 | $18.15 | $58.13 | 3,962,330 | — | — |
| 2000-07-05 | $18.49 | $59.20 | 4,492,739 | — | — |
| 2000-07-03 | $17.84 | $57.12 | 2,695,897 | — | — |
| 2000-06-30 | $18.53 | $59.32 | 8,059,726 | — | — |
| 2000-06-29 | $17.15 | $54.92 | 5,517,644 | — | — |
| 2000-06-28 | $17.85 | $57.17 | 4,080,870 | — | — |
| 2000-06-27 | $17.78 | $56.93 | 4,823,568 | — | — |
| 2000-06-26 | $17.96 | $57.50 | 2,383,500 | — | — |
| 2000-06-23 | $17.96 | $57.50 | 2,465,810 | — | — |
| 2000-06-22 | $17.78 | $56.93 | 4,195,278 | — | — |
| 2000-06-21 | $17.90 | $57.31 | 4,428,543 | — | — |
| 2000-06-20 | $17.50 | $56.05 | 8,663,546 | — | — |
| 2000-06-19 | $18.05 | $57.81 | 6,803,780 | — | — |
| 2000-06-16 | $18.53 | $59.32 | 5,740,739 | — | — |
| 2000-06-15 | $18.76 | $60.08 | 3,457,028 | — | — |
| 2000-06-14 | $18.80 | $60.21 | 5,128,021 | — | — |
| 2000-06-13 | $17.99 | $57.62 | 4,267,418 | — | — |
| 2000-06-12 | $18.34 | $58.73 | 2,804,267 | — | — |
| 2000-06-09 | $18.47 | $59.14 | 6,127,184 | — | — |
| 2000-06-08 | $17.92 | $57.37 | 11,416,329 | — | — |
| 2000-06-07 | $18.88 | $60.46 | 3,076,622 | — | — |
| 2000-06-06 | $19.37 | $62.03 | 2,998,443 | — | — |
| 2000-06-05 | $19.12 | $61.21 | 3,889,554 | — | — |
| 2000-06-02 | $19.86 | $63.61 | 4,972,617 | — | — |
| 2000-06-01 | $19.41 | $62.16 | 5,209,695 | — | — |
| 2000-05-31 | $19.02 | $60.90 | 4,507,675 | — | — |
| 2000-05-30 | $18.57 | $59.45 | 5,636,183 | — | — |
| 2000-05-26 | $18.55 | $59.39 | 2,667,613 | — | — |
| 2000-05-25 | $18.68 | $59.83 | 5,905,995 | — | — |
| 2000-05-24 | $18.84 | $60.33 | 7,510,885 | — | — |
| 2000-05-23 | $19.14 | $61.28 | 5,133,741 | — | — |
| 2000-05-22 | $19.49 | $62.41 | 5,487,770 | — | — |
| 2000-05-19 | $19.63 | $62.85 | 3,433,829 | — | — |
| 2000-05-18 | $20.42 | $65.39 | 2,936,472 | — | — |
| 2000-05-17 | $20.51 | $65.68 | 3,440,503 | — | — |
| 2000-05-16 | $20.83 | $66.49 | 3,461,160 | — | — |
| 2000-05-15 | $20.16 | $64.36 | 3,619,424 | — | — |
| 2000-05-12 | $20.22 | $64.54 | 3,846,016 | — | — |
| 2000-05-11 | $19.98 | $63.79 | 4,171,761 | — | — |
| 2000-05-10 | $18.80 | $60.02 | 6,842,552 | — | — |
| 2000-05-09 | $19.67 | $62.79 | 3,826,948 | — | — |
| 2000-05-08 | $19.59 | $62.54 | 6,002,289 | — | — |
| 2000-05-05 | $20.55 | $65.61 | 5,380,672 | — | — |
| 2000-05-04 | $19.43 | $62.03 | 5,121,347 | — | — |
| 2000-05-03 | $19.29 | $61.59 | 2,444,518 | — | — |
| 2000-05-02 | $19.75 | $63.04 | 4,782,890 | — | — |
| 2000-05-01 | $19.51 | $62.28 | 3,667,094 | — | — |
| 2000-04-28 | $19.57 | $62.47 | 2,216,973 | — | — |
| 2000-04-27 | $19.51 | $62.28 | 3,638,492 | — | — |
| 2000-04-26 | $19.08 | $60.90 | 5,925,699 | — | — |
| 2000-04-25 | $20.32 | $64.86 | 5,261,179 | — | — |
| 2000-04-24 | $20.41 | $65.17 | 8,239,918 | — | — |
| 2000-04-20 | $20.16 | $64.36 | 7,115,542 | — | — |
| 2000-04-19 | $19.23 | $61.41 | 4,810,539 | — | — |
| 2000-04-18 | $18.27 | $58.33 | 4,291,571 | — | — |
| 2000-04-17 | $18.74 | $59.84 | 4,419,009 | — | — |
| 2000-04-14 | $17.70 | $56.51 | 8,042,882 | — | — |
| 2000-04-13 | $19.16 | $61.15 | 7,534,085 | — | — |
| 2000-04-12 | $20.22 | $64.54 | 7,556,013 | — | — |
| 2000-04-11 | $20.22 | $64.54 | 7,272,853 | — | — |
| 2000-04-10 | $20.14 | $64.29 | 5,824,003 | — | — |
| 2000-04-07 | $19.17 | $61.22 | 3,918,792 | — | — |
| 2000-04-06 | $19.35 | $61.78 | 3,677,264 | — | — |
| 2000-04-05 | $19.19 | $61.28 | 4,320,809 | — | — |
| 2000-04-04 | $19.88 | $63.48 | 4,932,256 | — | — |
| 2000-04-03 | $19.47 | $62.16 | 6,804,734 | — | — |
| 2000-03-31 | $19.88 | $63.48 | 8,862,489 | — | — |
| 2000-03-30 | $19.31 | $61.66 | 6,609,287 | — | — |
| 2000-03-29 | $18.13 | $57.89 | 3,656,607 | — | — |
| 2000-03-28 | $18.19 | $58.08 | 3,827,583 | — | — |
| 2000-03-27 | $18.07 | $57.70 | 4,734,584 | — | — |
| 2000-03-24 | $17.96 | $57.32 | 5,240,840 | — | — |
| 2000-03-23 | $18.37 | $58.64 | 5,560,864 | — | — |
| 2000-03-22 | $17.56 | $56.07 | 8,359,729 | — | — |
| 2000-03-21 | $17.86 | $57.01 | 5,469,338 | — | — |
| 2000-03-20 | $17.66 | $56.38 | 5,574,530 | — | — |
| 2000-03-17 | $17.19 | $54.88 | 8,560,579 | — | — |
| 2000-03-16 | $17.94 | $57.26 | 10,592,910 | — | — |
| 2000-03-15 | $16.95 | $54.12 | 9,841,630 | — | — |
| 2000-03-14 | $15.71 | $50.17 | 7,657,391 | — | — |
| 2000-03-13 | $15.42 | $49.22 | 4,731,724 | — | — |
| 2000-03-10 | $15.38 | $49.10 | 6,406,212 | — | — |
| 2000-03-09 | $15.12 | $48.28 | 7,058,656 | — | — |
| 2000-03-08 | $15.50 | $49.48 | 5,309,485 | — | — |
| 2000-03-07 | $15.89 | $50.73 | 5,278,022 | — | — |
| 2000-03-06 | $15.73 | $50.23 | 5,253,552 | — | — |
| 2000-03-03 | $16.30 | $52.05 | 5,078,444 | — | — |
| 2000-03-02 | $15.99 | $51.05 | 5,262,132 | — | — |
| 2000-03-01 | $15.99 | $51.05 | 5,820,189 | — | — |
| 2000-02-29 | $16.03 | $51.17 | 5,150,902 | — | — |
| 2000-02-28 | $16.07 | $51.30 | 11,246,306 | — | — |
| 2000-02-25 | $15.75 | $50.29 | 6,911,514 | — | — |
| 2000-02-24 | $16.01 | $51.11 | 7,706,650 | — | — |
| 2000-02-23 | $16.60 | $52.99 | 5,782,371 | — | — |
| 2000-02-22 | $16.83 | $53.75 | 4,588,714 | — | — |
| 2000-02-18 | $16.48 | $52.62 | 4,666,893 | — | — |
| 2000-02-17 | $17.03 | $54.37 | 6,334,072 | — | — |
| 2000-02-16 | $16.40 | $52.36 | 6,143,392 | — | — |
| 2000-02-15 | $16.50 | $52.48 | 10,315,788 | — | — |
| 2000-02-14 | $15.83 | $50.35 | 7,424,444 | — | — |
| 2000-02-11 | $15.22 | $48.41 | 6,336,932 | — | — |
| 2000-02-10 | $15.77 | $50.16 | 5,535,440 | — | — |
| 2000-02-09 | $15.93 | $50.66 | 8,769,055 | — | — |
| 2000-02-08 | $16.05 | $51.04 | 7,658,344 | — | — |
| 2000-02-07 | $16.11 | $51.23 | 11,746,524 | — | — |
| 2000-02-04 | $16.17 | $51.41 | 10,730,199 | — | — |
| 2000-02-03 | $16.66 | $52.98 | 7,058,338 | — | — |
| 2000-02-02 | $16.91 | $53.79 | 4,869,014 | — | — |
| 2000-02-01 | $16.89 | $53.73 | 8,373,394 | — | — |
| 2000-01-31 | $16.66 | $52.98 | 6,506,637 | — | — |
| 2000-01-28 | $16.44 | $52.29 | 11,385,821 | — | — |
| 2000-01-27 | $17.37 | $55.23 | 6,155,468 | — | — |
| 2000-01-26 | $17.94 | $57.04 | 7,009,397 | — | — |
| 2000-01-25 | $17.90 | $56.92 | 8,228,160 | — | — |
| 2000-01-24 | $18.88 | $60.05 | 8,651,152 | — | — |
| 2000-01-21 | $19.08 | $60.67 | 7,201,984 | — | — |
| 2000-01-20 | $18.66 | $59.36 | 6,102,078 | — | — |
| 2000-01-19 | $19.10 | $60.73 | 5,754,087 | — | — |
| 2000-01-18 | $19.75 | $62.80 | 7,745,739 | — | — |
| 2000-01-14 | $20.08 | $63.86 | 4,831,831 | — | — |
| 2000-01-13 | $20.53 | $65.30 | 3,347,070 | — | — |
| 2000-01-12 | $20.32 | $64.61 | 4,023,666 | — | — |
| 2000-01-11 | $19.86 | $63.17 | 3,511,690 | — | — |
| 2000-01-10 | $20.34 | $64.67 | 3,909,258 | — | — |
| 2000-01-07 | $20.14 | $64.05 | 6,348,055 | — | — |
| 2000-01-06 | $19.37 | $61.61 | 9,770,125 | — | — |
| 2000-01-05 | $18.49 | $58.79 | 6,204,409 | — | — |
| 2000-01-04 | $18.86 | $59.98 | 5,350,163 | — | — |
| 2000-01-03 | $19.67 | $62.55 | 3,401,096 | — | — |