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
- 1973-05-08 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 | $30.00 | $35.18 | 2,478,200 | — | — |
| 2000-12-28 | $29.81 | $34.96 | 1,268,300 | — | — |
| 2000-12-27 | $29.00 | $34.01 | 2,132,500 | — | — |
| 2000-12-26 | $28.38 | $33.28 | 1,167,000 | — | — |
| 2000-12-22 | $27.81 | $32.62 | 808,800 | — | — |
| 2000-12-21 | $28.06 | $32.91 | 2,299,700 | — | — |
| 2000-12-20 | $27.69 | $32.47 | 2,330,600 | — | — |
| 2000-12-19 | $27.50 | $32.25 | 1,725,500 | — | — |
| 2000-12-18 | $26.94 | $31.59 | 2,381,300 | — | — |
| 2000-12-15 | $27.50 | $32.25 | 3,890,200 | — | — |
| 2000-12-14 | $27.56 | $32.32 | 2,990,600 | — | — |
| 2000-12-13 | $26.41 | $30.97 | 2,649,800 | — | — |
| 2000-12-12 | $26.25 | $30.78 | 2,485,200 | — | — |
| 2000-12-11 | $26.69 | $31.30 | 2,328,800 | — | — |
| 2000-12-08 | $27.81 | $32.62 | 1,646,800 | — | — |
| 2000-12-07 | $27.94 | $32.76 | 1,466,600 | — | — |
| 2000-12-06 | $27.66 | $32.43 | 2,141,200 | — | — |
| 2000-12-05 | $27.56 | $32.32 | 3,651,400 | — | — |
| 2000-12-04 | $28.44 | $33.35 | 4,428,600 | — | — |
| 2000-12-01 | $27.00 | $31.66 | 2,751,800 | — | — |
| 2000-11-30 | $27.63 | $32.40 | 2,921,000 | — | — |
| 2000-11-29 | $28.19 | $33.06 | 2,127,600 | — | — |
| 2000-11-28 | $27.25 | $31.96 | 1,738,800 | — | — |
| 2000-11-27 | $26.91 | $31.55 | 2,641,000 | — | — |
| 2000-11-24 | $26.88 | $31.52 | 579,600 | — | — |
| 2000-11-22 | $27.50 | $32.25 | 2,273,200 | — | — |
| 2000-11-21 | $27.47 | $32.21 | 3,119,200 | — | — |
| 2000-11-20 | $26.59 | $31.19 | 2,321,200 | — | — |
| 2000-11-17 | $26.34 | $30.89 | 2,335,400 | — | — |
| 2000-11-16 | $27.09 | $31.77 | 3,650,000 | — | — |
| 2000-11-15 | $26.63 | $31.22 | 2,883,600 | — | — |
| 2000-11-14 | $26.00 | $30.49 | 2,808,000 | — | — |
| 2000-11-13 | $26.81 | $31.44 | 2,691,400 | — | — |
| 2000-11-10 | $27.06 | $31.74 | 1,574,000 | — | — |
| 2000-11-09 | $26.97 | $31.63 | 1,866,800 | — | — |
| 2000-11-08 | $26.50 | $31.08 | 1,206,200 | — | — |
| 2000-11-07 | $26.38 | $30.93 | 932,200 | — | — |
| 2000-11-06 | $26.25 | $30.78 | 1,553,000 | — | — |
| 2000-11-03 | $25.56 | $29.98 | 2,605,200 | — | — |
| 2000-11-02 | $25.44 | $29.83 | 2,040,200 | — | — |
| 2000-11-01 | $25.78 | $30.23 | 2,015,000 | — | — |
| 2000-10-31 | $26.09 | $30.60 | 2,011,600 | — | — |
| 2000-10-30 | $26.13 | $30.64 | 2,520,000 | — | — |
| 2000-10-27 | $25.19 | $29.54 | 1,325,200 | — | — |
| 2000-10-26 | $24.78 | $29.06 | 2,544,800 | — | — |
| 2000-10-25 | $24.41 | $28.62 | 1,514,600 | — | — |
| 2000-10-24 | $23.94 | $28.07 | 1,603,600 | — | — |
| 2000-10-23 | $23.72 | $27.81 | 1,200,400 | — | — |
| 2000-10-20 | $23.41 | $27.45 | 1,360,000 | — | — |
| 2000-10-19 | $23.59 | $27.67 | 1,424,200 | — | — |
| 2000-10-18 | $23.09 | $27.08 | 1,601,600 | — | — |
| 2000-10-17 | $23.13 | $27.12 | 1,057,400 | — | — |
| 2000-10-16 | $23.16 | $27.16 | 1,742,800 | — | — |
| 2000-10-13 | $22.50 | $26.39 | 1,686,800 | — | — |
| 2000-10-12 | $22.59 | $26.50 | 1,540,800 | — | — |
| 2000-10-11 | $22.38 | $26.24 | 1,207,800 | — | — |
| 2000-10-10 | $22.19 | $26.02 | 2,026,800 | — | — |
| 2000-10-09 | $21.88 | $25.65 | 1,080,200 | — | — |
| 2000-10-06 | $22.09 | $25.91 | 1,880,000 | — | — |
| 2000-10-05 | $22.59 | $26.50 | 1,600,400 | — | — |
| 2000-10-04 | $22.56 | $26.46 | 1,139,800 | — | — |
| 2000-10-03 | $22.88 | $26.76 | 1,140,800 | — | — |
| 2000-10-02 | $22.91 | $26.79 | 1,449,800 | — | — |
| 2000-09-29 | $23.16 | $27.08 | 925,400 | — | — |
| 2000-09-28 | $23.39 | $27.36 | 2,048,400 | — | — |
| 2000-09-27 | $23.03 | $26.94 | 927,200 | — | — |
| 2000-09-26 | $22.72 | $26.57 | 1,134,800 | — | — |
| 2000-09-25 | $22.72 | $26.57 | 958,200 | — | — |
| 2000-09-22 | $22.84 | $26.72 | 1,701,200 | — | — |
| 2000-09-21 | $22.38 | $26.17 | 1,686,000 | — | — |
| 2000-09-20 | $21.97 | $25.70 | 1,495,600 | — | — |
| 2000-09-19 | $21.78 | $25.48 | 1,947,600 | — | — |
| 2000-09-18 | $21.78 | $25.48 | 1,821,000 | — | — |
| 2000-09-15 | $21.63 | $25.29 | 1,893,400 | — | — |
| 2000-09-14 | $21.47 | $25.11 | 1,568,800 | — | — |
| 2000-09-13 | $21.69 | $25.37 | 906,400 | — | — |
| 2000-09-12 | $21.36 | $24.98 | 863,000 | — | — |
| 2000-09-11 | $20.97 | $24.53 | 2,543,400 | — | — |
| 2000-09-08 | $21.00 | $24.56 | 1,592,200 | — | — |
| 2000-09-07 | $20.97 | $24.53 | 1,052,600 | — | — |
| 2000-09-06 | $21.09 | $24.67 | 1,400,000 | — | — |
| 2000-09-05 | $21.03 | $24.60 | 1,061,200 | — | — |
| 2000-09-01 | $21.03 | $24.60 | 1,379,200 | — | — |
| 2000-08-31 | $21.16 | $24.74 | 1,343,800 | — | — |
| 2000-08-30 | $20.97 | $24.53 | 1,390,600 | — | — |
| 2000-08-29 | $21.22 | $24.82 | 1,356,400 | — | — |
| 2000-08-28 | $21.31 | $24.93 | 1,165,800 | — | — |
| 2000-08-25 | $21.38 | $25.00 | 1,060,000 | — | — |
| 2000-08-24 | $22.00 | $25.73 | 1,266,800 | — | — |
| 2000-08-23 | $22.56 | $26.39 | 2,238,000 | — | — |
| 2000-08-22 | $22.06 | $25.80 | 1,957,400 | — | — |
| 2000-08-21 | $21.50 | $25.15 | 865,600 | — | — |
| 2000-08-18 | $21.41 | $25.04 | 1,591,800 | — | — |
| 2000-08-17 | $21.13 | $24.71 | 796,600 | — | — |
| 2000-08-16 | $21.03 | $24.60 | 1,230,400 | — | — |
| 2000-08-15 | $20.94 | $24.49 | 921,400 | — | — |
| 2000-08-14 | $21.38 | $25.00 | 805,600 | — | — |
| 2000-08-11 | $21.50 | $25.15 | 1,593,800 | — | — |
| 2000-08-10 | $21.09 | $24.67 | 1,591,200 | — | — |
| 2000-08-09 | $20.69 | $24.20 | 1,404,000 | — | — |
| 2000-08-08 | $20.75 | $24.27 | 1,291,200 | — | — |
| 2000-08-07 | $20.75 | $24.27 | 1,296,600 | — | — |
| 2000-08-04 | $20.88 | $24.42 | 1,562,800 | — | — |
| 2000-08-03 | $20.44 | $23.90 | 1,242,000 | — | — |
| 2000-08-02 | $20.59 | $24.09 | 2,191,800 | — | — |
| 2000-08-01 | $20.22 | $23.65 | 1,383,600 | — | — |
| 2000-07-31 | $19.69 | $23.03 | 1,252,000 | — | — |
| 2000-07-28 | $20.53 | $24.01 | 1,471,000 | — | — |
| 2000-07-27 | $20.44 | $23.90 | 1,520,200 | — | — |
| 2000-07-26 | $19.59 | $22.92 | 1,358,000 | — | — |
| 2000-07-25 | $19.88 | $23.25 | 1,161,000 | — | — |
| 2000-07-24 | $19.75 | $23.10 | 818,600 | — | — |
| 2000-07-21 | $20.03 | $23.43 | 822,200 | — | — |
| 2000-07-20 | $20.44 | $23.90 | 2,095,000 | — | — |
| 2000-07-19 | $20.09 | $23.50 | 1,201,000 | — | — |
| 2000-07-18 | $19.88 | $23.25 | 1,227,200 | — | — |
| 2000-07-17 | $19.59 | $22.92 | 1,019,200 | — | — |
| 2000-07-14 | $19.84 | $23.21 | 919,800 | — | — |
| 2000-07-13 | $19.91 | $23.28 | 1,096,200 | — | — |
| 2000-07-12 | $20.16 | $23.58 | 2,123,800 | — | — |
| 2000-07-11 | $20.09 | $23.50 | 1,833,200 | — | — |
| 2000-07-10 | $20.19 | $23.61 | 1,440,400 | — | — |
| 2000-07-07 | $20.31 | $23.76 | 1,087,600 | — | — |
| 2000-07-06 | $20.63 | $24.12 | 1,084,400 | — | — |
| 2000-07-05 | $20.91 | $24.45 | 1,470,600 | — | — |
| 2000-07-03 | $20.97 | $24.46 | 748,200 | — | — |
| 2000-06-30 | $21.06 | $24.56 | 2,622,200 | — | — |
| 2000-06-29 | $20.00 | $23.33 | 921,000 | — | — |
| 2000-06-28 | $19.89 | $23.20 | 923,000 | — | — |
| 2000-06-27 | $20.19 | $23.54 | 988,800 | — | — |
| 2000-06-26 | $19.91 | $23.22 | 949,800 | — | — |
| 2000-06-23 | $20.00 | $23.33 | 915,400 | — | — |
| 2000-06-22 | $19.94 | $23.25 | 1,470,800 | — | — |
| 2000-06-21 | $19.75 | $23.03 | 1,705,000 | — | — |
| 2000-06-20 | $20.13 | $23.47 | 1,240,800 | — | — |
| 2000-06-19 | $20.63 | $24.05 | 794,000 | — | — |
| 2000-06-16 | $20.81 | $24.27 | 1,366,400 | — | — |
| 2000-06-15 | $21.19 | $24.71 | 1,114,000 | — | — |
| 2000-06-14 | $20.88 | $24.35 | 744,800 | — | — |
| 2000-06-13 | $20.69 | $24.13 | 1,026,000 | — | — |
| 2000-06-12 | $20.53 | $23.95 | 764,000 | — | — |
| 2000-06-09 | $20.91 | $24.38 | 1,241,600 | — | — |
| 2000-06-08 | $20.75 | $24.20 | 1,043,400 | — | — |
| 2000-06-07 | $21.31 | $24.86 | 2,996,400 | — | — |
| 2000-06-06 | $20.50 | $23.91 | 1,069,200 | — | — |
| 2000-06-05 | $20.16 | $23.51 | 879,000 | — | — |
| 2000-06-02 | $20.88 | $24.35 | 2,092,000 | — | — |
| 2000-06-01 | $21.00 | $24.49 | 2,887,800 | — | — |
| 2000-05-31 | $21.06 | $24.56 | 1,482,200 | — | — |
| 2000-05-30 | $21.69 | $25.29 | 3,044,600 | — | — |
| 2000-05-26 | $20.66 | $24.09 | 1,319,600 | — | — |
| 2000-05-25 | $20.06 | $23.40 | 4,034,600 | — | — |
| 2000-05-24 | $20.97 | $24.46 | 1,755,000 | — | — |
| 2000-05-23 | $20.50 | $23.91 | 1,145,400 | — | — |
| 2000-05-22 | $20.31 | $23.69 | 1,168,000 | — | — |
| 2000-05-19 | $20.34 | $23.73 | 1,590,200 | — | — |
| 2000-05-18 | $20.52 | $23.93 | 2,613,800 | — | — |
| 2000-05-17 | $20.28 | $23.65 | 996,800 | — | — |
| 2000-05-16 | $20.50 | $23.91 | 1,557,200 | — | — |
| 2000-05-15 | $20.22 | $23.58 | 1,368,800 | — | — |
| 2000-05-12 | $20.28 | $23.65 | 1,557,600 | — | — |
| 2000-05-11 | $20.50 | $23.91 | 2,418,200 | — | — |
| 2000-05-10 | $20.03 | $23.36 | 1,711,200 | — | — |
| 2000-05-09 | $19.78 | $23.07 | 1,275,600 | — | — |
| 2000-05-08 | $19.78 | $23.07 | 1,049,800 | — | — |
| 2000-05-05 | $19.22 | $22.41 | 1,025,800 | — | — |
| 2000-05-04 | $19.59 | $22.85 | 1,607,200 | — | — |
| 2000-05-03 | $19.19 | $22.38 | 1,856,800 | — | — |
| 2000-05-02 | $18.84 | $21.98 | 1,601,200 | — | — |
| 2000-05-01 | $19.00 | $22.16 | 1,933,200 | — | — |
| 2000-04-28 | $18.81 | $21.94 | 1,793,600 | — | — |
| 2000-04-27 | $18.88 | $22.01 | 2,091,000 | — | — |
| 2000-04-26 | $19.25 | $22.45 | 2,507,000 | — | — |
| 2000-04-25 | $18.63 | $21.72 | 1,770,600 | — | — |
| 2000-04-24 | $18.25 | $21.28 | 1,361,000 | — | — |
| 2000-04-20 | $18.00 | $20.99 | 971,200 | — | — |
| 2000-04-19 | $17.97 | $20.96 | 1,324,600 | — | — |
| 2000-04-18 | $17.59 | $20.52 | 1,496,000 | — | — |
| 2000-04-17 | $17.97 | $20.96 | 1,519,400 | — | — |
| 2000-04-14 | $17.69 | $20.63 | 1,466,000 | — | — |
| 2000-04-13 | $18.19 | $21.21 | 1,753,000 | — | — |
| 2000-04-12 | $18.72 | $21.83 | 1,801,600 | — | — |
| 2000-04-11 | $18.97 | $22.12 | 1,799,200 | — | — |
| 2000-04-10 | $18.69 | $21.79 | 1,360,400 | — | — |
| 2000-04-07 | $18.88 | $22.01 | 1,203,600 | — | — |
| 2000-04-06 | $19.22 | $22.41 | 2,152,800 | — | — |
| 2000-04-05 | $19.00 | $22.16 | 1,421,000 | — | — |
| 2000-04-04 | $19.19 | $22.31 | 2,570,200 | — | — |
| 2000-04-03 | $18.28 | $21.25 | 1,517,000 | — | — |
| 2000-03-31 | $18.06 | $21.00 | 1,965,400 | — | — |
| 2000-03-30 | $17.88 | $20.78 | 2,105,600 | — | — |
| 2000-03-29 | $17.00 | $19.76 | 1,530,600 | — | — |
| 2000-03-28 | $17.00 | $19.76 | 2,474,600 | — | — |
| 2000-03-27 | $17.31 | $20.13 | 1,129,000 | — | — |
| 2000-03-24 | $17.16 | $19.95 | 2,109,600 | — | — |
| 2000-03-23 | $16.97 | $19.73 | 1,190,800 | — | — |
| 2000-03-22 | $17.16 | $19.95 | 1,911,600 | — | — |
| 2000-03-21 | $17.13 | $19.91 | 1,533,600 | — | — |
| 2000-03-20 | $16.84 | $19.58 | 1,228,000 | — | — |
| 2000-03-17 | $17.03 | $19.80 | 2,534,600 | — | — |
| 2000-03-16 | $17.25 | $20.06 | 3,821,400 | — | — |
| 2000-03-15 | $16.06 | $18.67 | 3,033,200 | — | — |
| 2000-03-14 | $14.19 | $16.49 | 2,495,800 | — | — |
| 2000-03-13 | $14.19 | $16.49 | 1,972,800 | — | — |
| 2000-03-10 | $14.41 | $16.75 | 2,480,800 | — | — |
| 2000-03-09 | $14.81 | $17.22 | 2,168,400 | — | — |
| 2000-03-08 | $13.88 | $16.13 | 2,448,600 | — | — |
| 2000-03-07 | $13.63 | $15.84 | 3,850,800 | — | — |
| 2000-03-06 | $14.75 | $17.15 | 2,606,600 | — | — |
| 2000-03-03 | $15.94 | $18.53 | 1,654,200 | — | — |
| 2000-03-02 | $16.06 | $18.67 | 1,168,800 | — | — |
| 2000-03-01 | $16.56 | $19.26 | 1,021,000 | — | — |
| 2000-02-29 | $16.41 | $19.07 | 1,377,600 | — | — |
| 2000-02-28 | $16.16 | $18.78 | 1,515,400 | — | — |
| 2000-02-25 | $15.91 | $18.49 | 1,415,800 | — | — |
| 2000-02-24 | $16.00 | $18.60 | 1,657,000 | — | — |
| 2000-02-23 | $16.63 | $19.33 | 964,600 | — | — |
| 2000-02-22 | $17.00 | $19.76 | 1,019,000 | — | — |
| 2000-02-18 | $17.00 | $19.76 | 1,341,000 | — | — |
| 2000-02-17 | $17.53 | $20.38 | 1,875,000 | — | — |
| 2000-02-16 | $17.16 | $19.95 | 1,615,200 | — | — |
| 2000-02-15 | $16.84 | $19.58 | 1,353,400 | — | — |
| 2000-02-14 | $16.41 | $19.07 | 953,400 | — | — |
| 2000-02-11 | $16.41 | $19.07 | 1,191,200 | — | — |
| 2000-02-10 | $16.53 | $19.22 | 2,312,000 | — | — |
| 2000-02-09 | $16.41 | $19.07 | 2,264,200 | — | — |
| 2000-02-08 | $16.38 | $19.04 | 1,919,400 | — | — |
| 2000-02-07 | $16.34 | $19.00 | 2,348,200 | — | — |
| 2000-02-04 | $16.88 | $19.62 | 1,121,400 | — | — |
| 2000-02-03 | $17.22 | $20.02 | 2,103,600 | — | — |
| 2000-02-02 | $17.69 | $20.56 | 2,060,000 | — | — |
| 2000-02-01 | $17.63 | $20.49 | 2,481,800 | — | — |
| 2000-01-31 | $17.78 | $20.67 | 1,582,400 | — | — |
| 2000-01-28 | $17.03 | $19.80 | 1,614,600 | — | — |
| 2000-01-27 | $17.25 | $20.06 | 1,386,000 | — | — |
| 2000-01-26 | $17.47 | $20.31 | 1,293,600 | — | — |
| 2000-01-25 | $17.22 | $20.02 | 2,003,400 | — | — |
| 2000-01-24 | $17.00 | $19.76 | 2,744,200 | — | — |
| 2000-01-21 | $17.75 | $20.64 | 2,703,000 | — | — |
| 2000-01-20 | $18.00 | $20.93 | 1,828,000 | — | — |
| 2000-01-19 | $19.09 | $22.20 | 884,600 | — | — |
| 2000-01-18 | $19.56 | $22.74 | 844,000 | — | — |
| 2000-01-14 | $19.69 | $22.89 | 1,239,200 | — | — |
| 2000-01-13 | $20.06 | $23.33 | 829,800 | — | — |
| 2000-01-12 | $20.22 | $23.51 | 1,722,600 | — | — |
| 2000-01-11 | $19.50 | $22.67 | 1,363,600 | — | — |
| 2000-01-10 | $19.50 | $22.67 | 1,400,200 | — | — |
| 2000-01-07 | $19.44 | $22.60 | 1,157,400 | — | — |
| 2000-01-06 | $19.41 | $22.56 | 1,557,400 | — | — |
| 2000-01-05 | $18.63 | $21.65 | 1,334,200 | — | — |
| 2000-01-04 | $18.47 | $21.40 | 1,054,200 | — | — |
| 2000-01-03 | $19.06 | $22.09 | 1,233,200 | — | — |