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
- 1992-02-26 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 | $23.72 | $23.72 | 1,434,800 | — | — |
| 2000-12-28 | $24.31 | $24.31 | 1,273,000 | — | — |
| 2000-12-27 | $24.03 | $24.03 | 1,617,600 | — | — |
| 2000-12-26 | $23.53 | $23.53 | 792,400 | — | — |
| 2000-12-22 | $23.78 | $23.78 | 1,893,800 | — | — |
| 2000-12-21 | $21.95 | $21.95 | 1,709,400 | — | — |
| 2000-12-20 | $21.13 | $21.13 | 1,505,200 | — | — |
| 2000-12-19 | $21.81 | $21.81 | 1,970,400 | — | — |
| 2000-12-18 | $22.38 | $22.38 | 4,436,200 | — | — |
| 2000-12-15 | $20.13 | $20.13 | 10,156,200 | — | — |
| 2000-12-14 | $21.84 | $21.84 | 2,259,400 | — | — |
| 2000-12-13 | $22.72 | $22.72 | 1,886,000 | — | — |
| 2000-12-12 | $23.91 | $23.91 | 1,354,200 | — | — |
| 2000-12-11 | $24.56 | $24.56 | 4,316,400 | — | — |
| 2000-12-08 | $25.03 | $25.03 | 4,911,400 | — | — |
| 2000-12-07 | $23.38 | $23.38 | 1,989,800 | — | — |
| 2000-12-06 | $23.00 | $23.00 | 3,108,400 | — | — |
| 2000-12-05 | $23.84 | $23.84 | 3,450,800 | — | — |
| 2000-12-04 | $21.75 | $21.75 | 3,481,800 | — | — |
| 2000-12-01 | $21.06 | $21.06 | 3,775,600 | — | — |
| 2000-11-30 | $19.50 | $19.50 | 4,013,200 | — | — |
| 2000-11-29 | $17.44 | $17.44 | 1,560,600 | — | — |
| 2000-11-28 | $17.80 | $17.80 | 1,026,400 | — | — |
| 2000-11-27 | $18.25 | $18.25 | 1,155,800 | — | — |
| 2000-11-24 | $17.97 | $17.97 | 737,800 | — | — |
| 2000-11-22 | $17.81 | $17.81 | 1,010,200 | — | — |
| 2000-11-21 | $17.84 | $17.84 | 929,800 | — | — |
| 2000-11-20 | $18.00 | $18.00 | 1,189,800 | — | — |
| 2000-11-17 | $18.00 | $18.00 | 1,165,000 | — | — |
| 2000-11-16 | $17.66 | $17.66 | 689,800 | — | — |
| 2000-11-15 | $18.03 | $18.03 | 678,000 | — | — |
| 2000-11-14 | $17.94 | $17.94 | 833,600 | — | — |
| 2000-11-13 | $17.06 | $17.06 | 2,561,600 | — | — |
| 2000-11-10 | $17.34 | $17.34 | 638,800 | — | — |
| 2000-11-09 | $18.00 | $18.00 | 1,068,600 | — | — |
| 2000-11-08 | $18.16 | $18.16 | 864,600 | — | — |
| 2000-11-07 | $18.28 | $18.28 | 762,800 | — | — |
| 2000-11-06 | $17.69 | $17.69 | 585,800 | — | — |
| 2000-11-03 | $17.75 | $17.75 | 644,200 | — | — |
| 2000-11-02 | $18.25 | $18.25 | 943,600 | — | — |
| 2000-11-01 | $17.56 | $17.56 | 975,800 | — | — |
| 2000-10-31 | $17.44 | $17.44 | 915,800 | — | — |
| 2000-10-30 | $17.13 | $17.13 | 875,800 | — | — |
| 2000-10-27 | $16.50 | $16.50 | 1,256,400 | — | — |
| 2000-10-26 | $17.03 | $17.03 | 1,204,800 | — | — |
| 2000-10-25 | $15.91 | $15.91 | 1,218,200 | — | — |
| 2000-10-24 | $16.75 | $16.75 | 706,400 | — | — |
| 2000-10-23 | $17.38 | $17.38 | 586,600 | — | — |
| 2000-10-20 | $17.78 | $17.78 | 723,600 | — | — |
| 2000-10-19 | $17.50 | $17.50 | 1,615,400 | — | — |
| 2000-10-18 | $15.94 | $15.94 | 3,502,800 | — | — |
| 2000-10-17 | $16.19 | $16.19 | 2,578,600 | — | — |
| 2000-10-16 | $17.25 | $17.25 | 1,442,400 | — | — |
| 2000-10-13 | $17.78 | $17.78 | 2,263,200 | — | — |
| 2000-10-12 | $17.31 | $17.31 | 2,047,400 | — | — |
| 2000-10-11 | $18.16 | $18.16 | 2,966,800 | — | — |
| 2000-10-10 | $18.46 | $18.46 | 3,029,000 | — | — |
| 2000-10-09 | $19.41 | $19.41 | 1,623,400 | — | — |
| 2000-10-06 | $19.75 | $19.75 | 3,625,000 | — | — |
| 2000-10-05 | $19.22 | $19.22 | 1,561,600 | — | — |
| 2000-10-04 | $18.56 | $18.56 | 2,516,800 | — | — |
| 2000-10-03 | $18.75 | $18.75 | 1,895,600 | — | — |
| 2000-10-02 | $18.50 | $18.50 | 1,189,000 | — | — |
| 2000-09-29 | $18.94 | $18.94 | 1,717,600 | — | — |
| 2000-09-28 | $19.38 | $19.38 | 1,955,200 | — | — |
| 2000-09-27 | $18.13 | $18.13 | 1,211,000 | — | — |
| 2000-09-26 | $18.31 | $18.31 | 2,112,000 | — | — |
| 2000-09-25 | $18.38 | $18.38 | 1,349,400 | — | — |
| 2000-09-22 | $18.13 | $18.13 | 1,433,200 | — | — |
| 2000-09-21 | $18.50 | $18.50 | 1,947,800 | — | — |
| 2000-09-20 | $18.53 | $18.53 | 2,943,000 | — | — |
| 2000-09-19 | $18.50 | $18.50 | 1,070,600 | — | — |
| 2000-09-18 | $18.56 | $18.56 | 1,623,600 | — | — |
| 2000-09-15 | $18.63 | $18.63 | 1,781,200 | — | — |
| 2000-09-14 | $18.66 | $18.66 | 1,610,200 | — | — |
| 2000-09-13 | $18.56 | $18.56 | 1,483,800 | — | — |
| 2000-09-12 | $18.59 | $18.59 | 1,312,800 | — | — |
| 2000-09-11 | $18.53 | $18.53 | 794,800 | — | — |
| 2000-09-08 | $18.38 | $18.38 | 1,122,200 | — | — |
| 2000-09-07 | $18.66 | $18.66 | 1,390,800 | — | — |
| 2000-09-06 | $18.38 | $18.38 | 2,586,000 | — | — |
| 2000-09-05 | $19.00 | $19.00 | 2,570,600 | — | — |
| 2000-09-01 | $19.44 | $19.44 | 1,554,600 | — | — |
| 2000-08-31 | $18.53 | $18.53 | 1,481,000 | — | — |
| 2000-08-30 | $18.47 | $18.47 | 1,439,000 | — | — |
| 2000-08-29 | $18.13 | $18.13 | 1,677,600 | — | — |
| 2000-08-28 | $17.88 | $17.88 | 1,966,800 | — | — |
| 2000-08-25 | $17.41 | $17.41 | 1,578,600 | — | — |
| 2000-08-24 | $17.31 | $17.31 | 1,929,400 | — | — |
| 2000-08-23 | $16.50 | $16.50 | 1,092,000 | — | — |
| 2000-08-22 | $16.06 | $16.06 | 1,227,800 | — | — |
| 2000-08-21 | $16.28 | $16.28 | 4,324,000 | — | — |
| 2000-08-18 | $17.25 | $17.25 | 2,868,000 | — | — |
| 2000-08-17 | $16.13 | $16.13 | 3,623,600 | — | — |
| 2000-08-16 | $14.91 | $14.91 | 3,567,800 | — | — |
| 2000-08-15 | $14.69 | $14.69 | 4,103,400 | — | — |
| 2000-08-14 | $14.69 | $14.69 | 5,115,800 | — | — |
| 2000-08-11 | $15.38 | $15.38 | 3,632,800 | — | — |
| 2000-08-10 | $15.09 | $15.09 | 7,123,600 | — | — |
| 2000-08-09 | $15.13 | $15.13 | 18,456,000 | — | — |
| 2000-08-08 | $16.75 | $16.75 | 6,038,400 | — | — |
| 2000-08-07 | $17.06 | $17.06 | 2,213,400 | — | — |
| 2000-08-04 | $16.66 | $16.66 | 2,320,200 | — | — |
| 2000-08-03 | $17.22 | $17.22 | 4,450,400 | — | — |
| 2000-08-02 | $16.13 | $16.13 | 6,130,200 | — | — |
| 2000-08-01 | $15.75 | $15.75 | 17,786,200 | — | — |
| 2000-07-31 | $16.28 | $16.28 | 2,143,400 | — | — |
| 2000-07-28 | $15.47 | $15.47 | 1,728,600 | — | — |
| 2000-07-27 | $15.66 | $15.66 | 1,190,000 | — | — |
| 2000-07-26 | $15.72 | $15.72 | 2,461,800 | — | — |
| 2000-07-25 | $16.03 | $16.03 | 1,269,200 | — | — |
| 2000-07-24 | $15.97 | $15.97 | 1,764,600 | — | — |
| 2000-07-21 | $16.00 | $16.00 | 3,269,800 | — | — |
| 2000-07-20 | $16.38 | $16.38 | 2,633,800 | — | — |
| 2000-07-19 | $15.53 | $15.53 | 7,997,200 | — | — |
| 2000-07-18 | $15.53 | $15.53 | 5,848,200 | — | — |
| 2000-07-17 | $15.69 | $15.69 | 5,090,000 | — | — |
| 2000-07-14 | $16.19 | $16.19 | 3,589,200 | — | — |
| 2000-07-13 | $16.28 | $16.28 | 3,481,400 | — | — |
| 2000-07-12 | $16.75 | $16.75 | 1,715,400 | — | — |
| 2000-07-11 | $16.28 | $16.28 | 2,332,800 | — | — |
| 2000-07-10 | $17.50 | $17.50 | 3,010,000 | — | — |
| 2000-07-07 | $17.75 | $17.75 | 2,084,200 | — | — |
| 2000-07-06 | $17.00 | $17.00 | 2,498,800 | — | — |
| 2000-07-05 | $16.72 | $16.72 | 3,771,800 | — | — |
| 2000-07-03 | $18.28 | $18.28 | 2,100,600 | — | — |
| 2000-06-30 | $17.28 | $17.28 | 2,940,200 | — | — |
| 2000-06-29 | $17.63 | $17.63 | 2,725,200 | — | — |
| 2000-06-28 | $17.94 | $17.94 | 11,344,400 | — | — |
| 2000-06-27 | $17.44 | $17.44 | 20,567,400 | — | — |
| 2000-06-26 | $21.31 | $21.31 | 2,031,200 | — | — |
| 2000-06-23 | $20.88 | $20.88 | 3,365,800 | — | — |
| 2000-06-22 | $21.91 | $21.91 | 2,514,600 | — | — |
| 2000-06-21 | $23.19 | $23.19 | 3,523,600 | — | — |
| 2000-06-20 | $23.00 | $23.00 | 1,848,600 | — | — |
| 2000-06-19 | $22.47 | $22.47 | 993,200 | — | — |
| 2000-06-16 | $21.81 | $21.81 | 1,811,400 | — | — |
| 2000-06-15 | $21.75 | $21.75 | 1,516,200 | — | — |
| 2000-06-14 | $21.19 | $21.19 | 1,954,600 | — | — |
| 2000-06-13 | $22.34 | $22.34 | 2,565,800 | — | — |
| 2000-06-12 | $22.00 | $22.00 | 1,261,200 | — | — |
| 2000-06-09 | $24.03 | $24.03 | 1,555,400 | — | — |
| 2000-06-08 | $22.78 | $22.78 | 2,373,800 | — | — |
| 2000-06-07 | $24.56 | $24.56 | 2,299,400 | — | — |
| 2000-06-06 | $24.75 | $24.75 | 3,343,800 | — | — |
| 2000-06-05 | $25.97 | $25.97 | 2,903,800 | — | — |
| 2000-06-02 | $25.94 | $25.94 | 4,675,800 | — | — |
| 2000-06-01 | $24.63 | $24.63 | 1,830,000 | — | — |
| 2000-05-31 | $23.66 | $23.66 | 2,376,000 | — | — |
| 2000-05-30 | $23.22 | $23.22 | 4,475,600 | — | — |
| 2000-05-26 | $21.03 | $21.03 | 1,200,800 | — | — |
| 2000-05-25 | $21.47 | $21.47 | 1,637,800 | — | — |
| 2000-05-24 | $22.38 | $22.38 | 2,201,600 | — | — |
| 2000-05-23 | $21.34 | $21.34 | 2,541,200 | — | — |
| 2000-05-22 | $21.13 | $21.13 | 2,425,800 | — | — |
| 2000-05-19 | $21.81 | $21.81 | 2,198,000 | — | — |
| 2000-05-18 | $21.38 | $21.38 | 1,466,800 | — | — |
| 2000-05-17 | $22.00 | $22.00 | 1,543,200 | — | — |
| 2000-05-16 | $21.84 | $21.84 | 1,587,400 | — | — |
| 2000-05-15 | $20.88 | $20.88 | 1,030,400 | — | — |
| 2000-05-12 | $19.91 | $19.91 | 2,009,800 | — | — |
| 2000-05-11 | $19.81 | $19.81 | 1,560,200 | — | — |
| 2000-05-10 | $19.63 | $19.63 | 1,974,200 | — | — |
| 2000-05-09 | $19.78 | $19.78 | 1,494,600 | — | — |
| 2000-05-08 | $19.97 | $19.97 | 1,037,000 | — | — |
| 2000-05-05 | $20.19 | $20.19 | 1,651,200 | — | — |
| 2000-05-04 | $20.56 | $20.56 | 1,261,800 | — | — |
| 2000-05-03 | $20.25 | $20.25 | 1,639,400 | — | — |
| 2000-05-02 | $20.31 | $20.31 | 1,437,200 | — | — |
| 2000-05-01 | $21.19 | $21.19 | 2,719,200 | — | — |
| 2000-04-28 | $21.00 | $21.00 | 1,003,200 | — | — |
| 2000-04-27 | $21.13 | $21.13 | 2,751,400 | — | — |
| 2000-04-26 | $20.00 | $20.00 | 1,139,000 | — | — |
| 2000-04-25 | $21.22 | $21.22 | 1,960,800 | — | — |
| 2000-04-24 | $19.75 | $19.75 | 1,563,200 | — | — |
| 2000-04-20 | $20.41 | $20.41 | 1,344,400 | — | — |
| 2000-04-19 | $20.56 | $20.56 | 2,160,000 | — | — |
| 2000-04-18 | $21.50 | $21.50 | 2,428,400 | — | — |
| 2000-04-17 | $19.38 | $19.38 | 2,957,200 | — | — |
| 2000-04-14 | $19.72 | $19.72 | 3,540,400 | — | — |
| 2000-04-13 | $21.00 | $21.00 | 2,740,800 | — | — |
| 2000-04-12 | $21.13 | $21.13 | 3,214,000 | — | — |
| 2000-04-11 | $22.06 | $22.06 | 2,726,600 | — | — |
| 2000-04-10 | $22.13 | $22.13 | 2,236,000 | — | — |
| 2000-04-07 | $23.09 | $23.09 | 2,387,600 | — | — |
| 2000-04-06 | $21.88 | $21.88 | 2,783,400 | — | — |
| 2000-04-05 | $22.09 | $22.09 | 3,248,800 | — | — |
| 2000-04-04 | $22.00 | $22.00 | 5,681,800 | — | — |
| 2000-04-03 | $22.78 | $22.78 | 2,650,600 | — | — |
| 2000-03-31 | $24.38 | $24.38 | 2,980,000 | — | — |
| 2000-03-30 | $22.00 | $22.00 | 3,142,600 | — | — |
| 2000-03-29 | $22.53 | $22.53 | 1,779,800 | — | — |
| 2000-03-28 | $23.25 | $23.25 | 1,405,400 | — | — |
| 2000-03-27 | $24.56 | $24.56 | 1,739,800 | — | — |
| 2000-03-24 | $24.63 | $24.63 | 1,371,800 | — | — |
| 2000-03-23 | $24.50 | $24.50 | 3,152,200 | — | — |
| 2000-03-22 | $24.59 | $24.59 | 2,471,400 | — | — |
| 2000-03-21 | $25.09 | $25.09 | 2,149,600 | — | — |
| 2000-03-20 | $24.13 | $24.13 | 3,648,400 | — | — |
| 2000-03-17 | $24.75 | $24.75 | 5,500,800 | — | — |
| 2000-03-16 | $24.25 | $24.25 | 4,743,800 | — | — |
| 2000-03-15 | $21.53 | $21.53 | 3,803,200 | — | — |
| 2000-03-14 | $21.81 | $21.81 | 3,621,000 | — | — |
| 2000-03-13 | $21.53 | $21.53 | 3,290,200 | — | — |
| 2000-03-10 | $21.66 | $21.66 | 4,713,000 | — | — |
| 2000-03-09 | $20.97 | $20.97 | 2,531,800 | — | — |
| 2000-03-08 | $19.75 | $19.75 | 3,656,600 | — | — |
| 2000-03-07 | $19.44 | $19.44 | 2,115,600 | — | — |
| 2000-03-06 | $19.63 | $19.63 | 2,464,200 | — | — |
| 2000-03-03 | $19.94 | $19.94 | 2,766,000 | — | — |
| 2000-03-02 | $19.88 | $19.88 | 2,198,400 | — | — |
| 2000-03-01 | $20.03 | $20.03 | 3,380,000 | — | — |
| 2000-02-29 | $19.97 | $19.97 | 5,297,400 | — | — |
| 2000-02-28 | $20.00 | $20.00 | 3,643,000 | — | — |
| 2000-02-25 | $20.13 | $20.13 | 4,211,200 | — | — |
| 2000-02-24 | $20.03 | $20.03 | 5,486,400 | — | — |
| 2000-02-23 | $20.00 | $20.00 | 4,836,000 | — | — |
| 2000-02-22 | $19.47 | $19.47 | 11,006,000 | — | — |
| 2000-02-18 | $18.78 | $18.78 | 35,009,600 | — | — |
| 2000-02-17 | $23.25 | $23.25 | 7,950,800 | — | — |
| 2000-02-16 | $22.28 | $22.28 | 7,291,600 | — | — |
| 2000-02-15 | $21.31 | $21.31 | 19,527,200 | — | — |
| 2000-02-14 | $21.22 | $21.22 | 9,699,400 | — | — |
| 2000-02-11 | $25.28 | $25.28 | 4,198,400 | — | — |
| 2000-02-10 | $25.41 | $25.41 | 6,048,000 | — | — |
| 2000-02-09 | $24.09 | $24.09 | 3,943,000 | — | — |
| 2000-02-08 | $22.59 | $22.59 | 2,225,800 | — | — |
| 2000-02-07 | $21.75 | $21.75 | 2,499,800 | — | — |
| 2000-02-04 | $22.63 | $22.63 | 2,051,800 | — | — |
| 2000-02-03 | $23.41 | $23.41 | 2,837,000 | — | — |
| 2000-02-02 | $22.91 | $22.91 | 1,407,200 | — | — |
| 2000-02-01 | $23.28 | $23.28 | 1,674,600 | — | — |
| 2000-01-31 | $23.09 | $23.09 | 3,203,800 | — | — |
| 2000-01-28 | $21.67 | $21.67 | 4,424,000 | — | — |
| 2000-01-27 | $21.91 | $21.91 | 6,114,800 | — | — |
| 2000-01-26 | $23.81 | $23.81 | 5,148,200 | — | — |
| 2000-01-25 | $24.00 | $24.00 | 5,453,000 | — | — |
| 2000-01-24 | $26.44 | $26.44 | 2,364,600 | — | — |
| 2000-01-21 | $27.31 | $27.31 | 2,167,000 | — | — |
| 2000-01-20 | $27.28 | $27.28 | 2,745,600 | — | — |
| 2000-01-19 | $27.13 | $27.13 | 1,484,200 | — | — |
| 2000-01-18 | $27.59 | $27.59 | 3,468,600 | — | — |
| 2000-01-14 | $28.19 | $28.19 | 3,285,600 | — | — |
| 2000-01-13 | $27.53 | $27.53 | 4,700,000 | — | — |
| 2000-01-12 | $26.72 | $26.72 | 5,133,600 | — | — |
| 2000-01-11 | $28.97 | $28.97 | 2,779,000 | — | — |
| 2000-01-10 | $30.16 | $30.16 | 1,718,600 | — | — |
| 2000-01-07 | $28.75 | $28.75 | 1,710,800 | — | — |
| 2000-01-06 | $28.47 | $28.47 | 3,107,400 | — | — |
| 2000-01-05 | $30.70 | $30.70 | 3,343,800 | — | — |
| 2000-01-04 | $30.44 | $30.44 | 1,291,000 | — | — |
| 2000-01-03 | $32.78 | $32.78 | 2,315,600 | — | — |