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
- 1987-09-22 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 | $28.38 | $30.66 | 3,553,300 | — | — |
| 2000-12-28 | $29.25 | $31.61 | 2,303,700 | — | — |
| 2000-12-27 | $28.75 | $31.07 | 2,271,100 | — | — |
| 2000-12-26 | $29.25 | $31.61 | 2,801,500 | — | — |
| 2000-12-22 | $28.56 | $30.86 | 3,724,000 | — | — |
| 2000-12-21 | $27.81 | $30.05 | 5,774,500 | — | — |
| 2000-12-20 | $28.13 | $30.39 | 4,460,900 | — | — |
| 2000-12-19 | $29.69 | $32.08 | 4,037,700 | — | — |
| 2000-12-18 | $29.94 | $32.35 | 3,873,000 | — | — |
| 2000-12-15 | $28.75 | $31.07 | 6,374,600 | — | — |
| 2000-12-14 | $29.56 | $31.94 | 4,388,600 | — | — |
| 2000-12-13 | $30.13 | $32.55 | 16,518,500 | — | — |
| 2000-12-12 | $30.69 | $33.16 | 3,108,900 | — | — |
| 2000-12-11 | $32.25 | $34.85 | 3,819,300 | — | — |
| 2000-12-08 | $30.69 | $33.16 | 4,128,400 | — | — |
| 2000-12-07 | $28.56 | $30.86 | 2,187,500 | — | — |
| 2000-12-06 | $29.19 | $31.54 | 4,907,100 | — | — |
| 2000-12-05 | $29.75 | $32.15 | 6,324,900 | — | — |
| 2000-12-04 | $26.06 | $28.16 | 4,689,700 | — | — |
| 2000-12-01 | $27.31 | $29.51 | 2,897,500 | — | — |
| 2000-11-30 | $27.69 | $29.92 | 5,124,500 | — | — |
| 2000-11-29 | $28.88 | $31.20 | 4,781,600 | — | — |
| 2000-11-28 | $27.69 | $29.92 | 3,608,900 | — | — |
| 2000-11-27 | $28.13 | $30.39 | 3,444,100 | — | — |
| 2000-11-24 | $27.94 | $30.19 | 1,904,900 | — | — |
| 2000-11-22 | $26.31 | $28.43 | 3,556,300 | — | — |
| 2000-11-21 | $28.38 | $30.66 | 3,155,400 | — | — |
| 2000-11-20 | $28.31 | $30.59 | 3,869,100 | — | — |
| 2000-11-17 | $29.50 | $31.88 | 5,075,300 | — | — |
| 2000-11-16 | $31.13 | $33.63 | 2,334,800 | — | — |
| 2000-11-15 | $31.63 | $34.17 | 3,736,000 | — | — |
| 2000-11-14 | $30.94 | $33.43 | 3,319,900 | — | — |
| 2000-11-13 | $30.94 | $33.43 | 3,165,400 | — | — |
| 2000-11-10 | $31.69 | $34.24 | 2,948,000 | — | — |
| 2000-11-09 | $34.31 | $37.08 | 2,410,000 | — | — |
| 2000-11-08 | $34.44 | $37.21 | 1,773,900 | — | — |
| 2000-11-07 | $35.38 | $38.21 | 1,283,200 | — | — |
| 2000-11-06 | $35.38 | $38.21 | 1,918,600 | — | — |
| 2000-11-03 | $34.88 | $37.67 | 2,653,100 | — | — |
| 2000-11-02 | $35.13 | $37.94 | 3,648,000 | — | — |
| 2000-11-01 | $34.75 | $37.54 | 2,568,900 | — | — |
| 2000-10-31 | $35.13 | $37.94 | 4,333,100 | — | — |
| 2000-10-30 | $33.56 | $36.25 | 3,513,600 | — | — |
| 2000-10-27 | $31.31 | $33.82 | 3,319,300 | — | — |
| 2000-10-26 | $30.88 | $33.35 | 2,609,700 | — | — |
| 2000-10-25 | $31.06 | $33.55 | 3,276,200 | — | — |
| 2000-10-24 | $31.44 | $33.96 | 2,695,700 | — | — |
| 2000-10-23 | $31.13 | $33.62 | 1,890,900 | — | — |
| 2000-10-20 | $31.50 | $34.03 | 3,639,100 | — | — |
| 2000-10-19 | $31.00 | $33.49 | 4,292,100 | — | — |
| 2000-10-18 | $29.06 | $31.39 | 6,545,600 | — | — |
| 2000-10-17 | $30.63 | $33.08 | 5,775,500 | — | — |
| 2000-10-16 | $31.50 | $34.03 | 3,076,500 | — | — |
| 2000-10-13 | $31.38 | $33.89 | 6,878,200 | — | — |
| 2000-10-12 | $27.13 | $29.30 | 4,682,400 | — | — |
| 2000-10-11 | $28.81 | $31.12 | 6,815,700 | — | — |
| 2000-10-10 | $29.31 | $31.66 | 5,813,800 | — | — |
| 2000-10-09 | $29.13 | $31.46 | 5,060,000 | — | — |
| 2000-10-06 | $31.00 | $33.49 | 6,105,600 | — | — |
| 2000-10-05 | $34.38 | $37.13 | 3,249,700 | — | — |
| 2000-10-04 | $33.63 | $36.32 | 3,277,200 | — | — |
| 2000-10-03 | $33.56 | $36.25 | 3,563,400 | — | — |
| 2000-10-02 | $35.00 | $37.81 | 3,212,000 | — | — |
| 2000-09-29 | $35.47 | $38.31 | 3,008,300 | — | — |
| 2000-09-28 | $35.00 | $37.81 | 4,474,200 | — | — |
| 2000-09-27 | $33.00 | $35.65 | 2,360,600 | — | — |
| 2000-09-26 | $33.00 | $35.65 | 2,996,000 | — | — |
| 2000-09-25 | $34.00 | $36.73 | 3,481,800 | — | — |
| 2000-09-22 | $35.00 | $37.81 | 6,571,500 | — | — |
| 2000-09-21 | $30.00 | $32.41 | 5,402,500 | — | — |
| 2000-09-20 | $33.11 | $35.77 | 2,579,500 | — | — |
| 2000-09-19 | $33.44 | $36.12 | 4,555,200 | — | — |
| 2000-09-18 | $32.25 | $34.84 | 7,389,800 | — | — |
| 2000-09-15 | $35.25 | $38.08 | 6,313,800 | — | — |
| 2000-09-14 | $37.00 | $39.97 | 4,587,600 | — | — |
| 2000-09-13 | $37.50 | $40.51 | 4,150,300 | — | — |
| 2000-09-12 | $37.50 | $40.51 | 2,065,900 | — | — |
| 2000-09-11 | $38.00 | $41.05 | 2,642,600 | — | — |
| 2000-09-08 | $37.56 | $40.58 | 2,706,500 | — | — |
| 2000-09-07 | $38.25 | $41.32 | 3,019,100 | — | — |
| 2000-09-06 | $38.88 | $41.99 | 4,239,000 | — | — |
| 2000-09-05 | $38.00 | $41.05 | 2,003,300 | — | — |
| 2000-09-01 | $37.00 | $39.97 | 2,254,200 | — | — |
| 2000-08-31 | $38.44 | $41.52 | 3,651,400 | — | — |
| 2000-08-30 | $37.38 | $40.37 | 3,715,400 | — | — |
| 2000-08-29 | $37.75 | $40.78 | 3,415,100 | — | — |
| 2000-08-28 | $36.63 | $39.56 | 2,661,200 | — | — |
| 2000-08-25 | $35.88 | $38.75 | 3,266,700 | — | — |
| 2000-08-24 | $37.00 | $39.97 | 3,061,700 | — | — |
| 2000-08-23 | $37.00 | $39.97 | 3,074,300 | — | — |
| 2000-08-22 | $37.88 | $40.91 | 2,332,300 | — | — |
| 2000-08-21 | $38.06 | $41.12 | 1,925,200 | — | — |
| 2000-08-18 | $37.31 | $40.31 | 3,109,300 | — | — |
| 2000-08-17 | $39.25 | $42.40 | 3,842,600 | — | — |
| 2000-08-16 | $37.50 | $40.51 | 4,147,300 | — | — |
| 2000-08-15 | $37.75 | $40.78 | 5,060,700 | — | — |
| 2000-08-14 | $40.00 | $43.21 | 4,541,800 | — | — |
| 2000-08-11 | $39.00 | $42.13 | 3,759,900 | — | — |
| 2000-08-10 | $37.06 | $40.04 | 2,568,700 | — | — |
| 2000-08-09 | $38.50 | $41.59 | 2,767,600 | — | — |
| 2000-08-08 | $38.31 | $41.39 | 2,174,800 | — | — |
| 2000-08-07 | $38.38 | $41.44 | 3,536,200 | — | — |
| 2000-08-04 | $38.50 | $41.58 | 5,109,100 | — | — |
| 2000-08-03 | $36.31 | $39.21 | 2,183,500 | — | — |
| 2000-08-02 | $37.25 | $40.23 | 2,913,100 | — | — |
| 2000-08-01 | $37.94 | $40.97 | 2,790,200 | — | — |
| 2000-07-31 | $36.13 | $39.01 | 3,876,800 | — | — |
| 2000-07-28 | $34.00 | $36.72 | 2,685,000 | — | — |
| 2000-07-27 | $36.50 | $39.42 | 2,789,300 | — | — |
| 2000-07-26 | $36.44 | $39.35 | 2,800,600 | — | — |
| 2000-07-25 | $37.31 | $40.29 | 2,381,100 | — | — |
| 2000-07-24 | $36.31 | $39.21 | 2,180,800 | — | — |
| 2000-07-21 | $37.13 | $40.09 | 1,839,200 | — | — |
| 2000-07-20 | $37.75 | $40.77 | 5,565,400 | — | — |
| 2000-07-19 | $36.38 | $39.28 | 3,901,800 | — | — |
| 2000-07-18 | $38.25 | $41.31 | 5,462,600 | — | — |
| 2000-07-17 | $37.25 | $40.23 | 5,669,000 | — | — |
| 2000-07-14 | $39.19 | $42.32 | 10,080,900 | — | — |
| 2000-07-13 | $36.56 | $39.48 | 2,625,000 | — | — |
| 2000-07-12 | $36.25 | $39.15 | 6,067,200 | — | — |
| 2000-07-11 | $34.75 | $37.53 | 4,427,300 | — | — |
| 2000-07-10 | $32.88 | $35.50 | 2,792,300 | — | — |
| 2000-07-07 | $32.94 | $35.57 | 2,026,400 | — | — |
| 2000-07-06 | $32.81 | $35.43 | 2,200,600 | — | — |
| 2000-07-05 | $32.69 | $35.30 | 2,058,700 | — | — |
| 2000-07-03 | $32.44 | $35.03 | 1,146,700 | — | — |
| 2000-06-30 | $33.63 | $36.31 | 3,800,700 | — | — |
| 2000-06-29 | $33.50 | $36.18 | 2,848,100 | — | — |
| 2000-06-28 | $32.50 | $35.10 | 2,434,700 | — | — |
| 2000-06-27 | $33.00 | $35.64 | 2,085,600 | — | — |
| 2000-06-26 | $33.38 | $36.04 | 2,522,700 | — | — |
| 2000-06-23 | $32.75 | $35.37 | 1,691,400 | — | — |
| 2000-06-22 | $33.38 | $36.04 | 1,975,900 | — | — |
| 2000-06-21 | $34.19 | $36.92 | 2,043,900 | — | — |
| 2000-06-20 | $34.88 | $37.66 | 3,051,900 | — | — |
| 2000-06-19 | $34.50 | $37.26 | 3,504,800 | — | — |
| 2000-06-16 | $33.63 | $36.31 | 6,449,000 | — | — |
| 2000-06-15 | $32.94 | $35.57 | 4,555,400 | — | — |
| 2000-06-14 | $32.50 | $35.10 | 6,677,900 | — | — |
| 2000-06-13 | $30.31 | $32.73 | 2,584,400 | — | — |
| 2000-06-12 | $28.88 | $31.18 | 3,030,700 | — | — |
| 2000-06-09 | $29.63 | $31.99 | 3,826,500 | — | — |
| 2000-06-08 | $30.50 | $32.94 | 5,467,300 | — | — |
| 2000-06-07 | $32.31 | $34.89 | 4,875,100 | — | — |
| 2000-06-06 | $32.06 | $34.62 | 3,847,200 | — | — |
| 2000-06-05 | $32.25 | $34.83 | 4,854,600 | — | — |
| 2000-06-02 | $33.50 | $36.18 | 8,710,400 | — | — |
| 2000-06-01 | $28.50 | $30.78 | 6,203,200 | — | — |
| 2000-05-31 | $28.25 | $30.51 | 9,386,500 | — | — |
| 2000-05-30 | $26.38 | $28.48 | 3,456,000 | — | — |
| 2000-05-26 | $24.67 | $26.64 | 5,399,550 | — | — |
| 2000-05-25 | $24.67 | $26.64 | 7,627,350 | — | — |
| 2000-05-24 | $25.67 | $27.72 | 8,011,950 | — | — |
| 2000-05-23 | $27.33 | $29.52 | 2,889,450 | — | — |
| 2000-05-22 | $27.96 | $30.19 | 6,304,650 | — | — |
| 2000-05-19 | $27.92 | $30.15 | 3,568,800 | — | — |
| 2000-05-18 | $29.33 | $31.68 | 4,822,650 | — | — |
| 2000-05-17 | $29.17 | $31.50 | 6,861,750 | — | — |
| 2000-05-16 | $30.46 | $32.89 | 6,981,150 | — | — |
| 2000-05-15 | $28.92 | $31.23 | 4,352,400 | — | — |
| 2000-05-12 | $27.96 | $30.19 | 4,578,150 | — | — |
| 2000-05-11 | $26.58 | $28.71 | 4,103,700 | — | — |
| 2000-05-10 | $26.88 | $29.02 | 6,545,250 | — | — |
| 2000-05-09 | $28.38 | $30.64 | 5,102,550 | — | — |
| 2000-05-08 | $28.71 | $31.00 | 5,037,450 | — | — |
| 2000-05-05 | $29.17 | $31.49 | 3,965,250 | — | — |
| 2000-05-04 | $29.67 | $32.03 | 4,108,350 | — | — |
| 2000-05-03 | $30.17 | $32.57 | 4,171,650 | — | — |
| 2000-05-02 | $29.83 | $32.21 | 3,982,650 | — | — |
| 2000-05-01 | $30.42 | $32.84 | 5,220,600 | — | — |
| 2000-04-28 | $29.67 | $32.03 | 4,899,600 | — | — |
| 2000-04-27 | $30.33 | $32.75 | 4,763,550 | — | — |
| 2000-04-26 | $30.00 | $32.39 | 5,333,550 | — | — |
| 2000-04-25 | $30.67 | $33.11 | 5,019,300 | — | — |
| 2000-04-24 | $29.42 | $31.76 | 4,121,550 | — | — |
| 2000-04-20 | $29.33 | $31.67 | 4,263,450 | — | — |
| 2000-04-19 | $29.46 | $31.80 | 6,652,650 | — | — |
| 2000-04-18 | $29.92 | $32.30 | 12,013,200 | — | — |
| 2000-04-17 | $28.00 | $30.23 | 13,525,200 | — | — |
| 2000-04-14 | $27.00 | $29.15 | 15,031,500 | — | — |
| 2000-04-13 | $32.67 | $35.27 | 4,876,500 | — | — |
| 2000-04-12 | $34.00 | $36.70 | 6,570,000 | — | — |
| 2000-04-11 | $36.08 | $38.95 | 4,447,800 | — | — |
| 2000-04-10 | $37.21 | $40.17 | 4,635,150 | — | — |
| 2000-04-07 | $36.75 | $39.67 | 6,563,100 | — | — |
| 2000-04-06 | $38.75 | $41.83 | 6,890,100 | — | — |
| 2000-04-05 | $35.50 | $38.32 | 11,655,600 | — | — |
| 2000-04-04 | $33.33 | $35.99 | 18,826,650 | — | — |
| 2000-04-03 | $37.96 | $40.98 | 8,886,450 | — | — |
| 2000-03-31 | $38.00 | $41.02 | 6,211,200 | — | — |
| 2000-03-30 | $39.33 | $42.46 | 6,030,900 | — | — |
| 2000-03-29 | $39.63 | $42.78 | 5,673,750 | — | — |
| 2000-03-28 | $40.08 | $43.27 | 5,085,900 | — | — |
| 2000-03-27 | $40.00 | $43.18 | 6,784,350 | — | — |
| 2000-03-24 | $43.33 | $46.78 | 13,242,750 | — | — |
| 2000-03-23 | $40.83 | $44.08 | 8,560,800 | — | — |
| 2000-03-22 | $38.38 | $41.43 | 5,869,800 | — | — |
| 2000-03-21 | $36.29 | $39.18 | 6,396,300 | — | — |
| 2000-03-20 | $36.00 | $38.86 | 7,982,250 | — | — |
| 2000-03-17 | $36.83 | $39.76 | 12,249,900 | — | — |
| 2000-03-16 | $33.33 | $35.99 | 8,170,350 | — | — |
| 2000-03-15 | $32.33 | $34.91 | 3,802,350 | — | — |
| 2000-03-14 | $32.42 | $35.00 | 6,545,400 | — | — |
| 2000-03-13 | $33.92 | $36.61 | 7,624,950 | — | — |
| 2000-03-10 | $35.33 | $38.14 | 16,069,650 | — | — |
| 2000-03-09 | $30.33 | $32.75 | 3,449,100 | — | — |
| 2000-03-08 | $30.00 | $32.39 | 3,877,350 | — | — |
| 2000-03-07 | $30.88 | $33.33 | 4,925,550 | — | — |
| 2000-03-06 | $31.79 | $34.32 | 6,249,150 | — | — |
| 2000-03-03 | $32.00 | $34.55 | 7,782,600 | — | — |
| 2000-03-02 | $30.08 | $32.48 | 7,160,700 | — | — |
| 2000-03-01 | $31.00 | $33.47 | 14,020,050 | — | — |
| 2000-02-29 | $28.00 | $30.23 | 15,117,450 | — | — |
| 2000-02-28 | $24.88 | $26.85 | 7,325,400 | — | — |
| 2000-02-25 | $25.25 | $27.26 | 3,816,750 | — | — |
| 2000-02-24 | $25.29 | $27.30 | 6,333,600 | — | — |
| 2000-02-23 | $26.38 | $28.47 | 6,580,800 | — | — |
| 2000-02-22 | $25.00 | $26.99 | 4,560,150 | — | — |
| 2000-02-18 | $25.50 | $27.53 | 3,728,700 | — | — |
| 2000-02-17 | $26.29 | $28.38 | 5,676,300 | — | — |
| 2000-02-16 | $25.33 | $27.35 | 3,236,250 | — | — |
| 2000-02-15 | $25.63 | $27.66 | 3,462,900 | — | — |
| 2000-02-14 | $25.46 | $27.48 | 3,972,750 | — | — |
| 2000-02-11 | $26.00 | $28.07 | 5,229,000 | — | — |
| 2000-02-10 | $25.67 | $27.71 | 4,553,250 | — | — |
| 2000-02-09 | $25.17 | $27.17 | 3,766,800 | — | — |
| 2000-02-08 | $26.33 | $28.43 | 6,967,950 | — | — |
| 2000-02-07 | $27.00 | $29.14 | 6,966,450 | — | — |
| 2000-02-04 | $25.29 | $27.29 | 11,454,300 | — | — |
| 2000-02-03 | $23.75 | $25.63 | 4,783,500 | — | — |
| 2000-02-02 | $23.83 | $25.72 | 8,118,450 | — | — |
| 2000-02-01 | $23.75 | $25.63 | 4,331,100 | — | — |
| 2000-01-31 | $23.46 | $25.32 | 4,708,500 | — | — |
| 2000-01-28 | $23.46 | $25.32 | 3,853,650 | — | — |
| 2000-01-27 | $24.88 | $26.84 | 4,308,150 | — | — |
| 2000-01-26 | $25.42 | $27.43 | 5,633,100 | — | — |
| 2000-01-25 | $24.54 | $26.48 | 3,938,250 | — | — |
| 2000-01-24 | $25.33 | $27.34 | 3,403,200 | — | — |
| 2000-01-21 | $25.67 | $27.70 | 7,269,300 | — | — |
| 2000-01-20 | $26.17 | $28.24 | 4,695,000 | — | — |
| 2000-01-19 | $26.67 | $28.78 | 7,321,650 | — | — |
| 2000-01-18 | $26.00 | $28.06 | 6,587,700 | — | — |
| 2000-01-14 | $27.33 | $29.50 | 14,040,000 | — | — |
| 2000-01-13 | $27.00 | $29.14 | 23,542,200 | — | — |
| 2000-01-12 | $25.08 | $27.07 | 4,154,400 | — | — |
| 2000-01-11 | $26.08 | $28.15 | 4,009,950 | — | — |
| 2000-01-10 | $26.00 | $28.06 | 5,781,300 | — | — |
| 2000-01-07 | $25.92 | $27.97 | 4,294,650 | — | — |
| 2000-01-06 | $24.50 | $26.44 | 7,567,650 | — | — |
| 2000-01-05 | $24.50 | $26.44 | 6,704,100 | — | — |
| 2000-01-04 | $24.33 | $26.26 | 8,725,350 | — | — |
| 2000-01-03 | $24.67 | $26.62 | 8,738,700 | — | — |