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
- 1983-11-21 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 | $36.06 | $98.65 | 6,240,939 | — | — |
| 2000-12-28 | $35.59 | $97.35 | 5,575,629 | — | — |
| 2000-12-27 | $36.06 | $98.65 | 6,028,569 | — | — |
| 2000-12-26 | $35.36 | $96.71 | 5,389,872 | — | — |
| 2000-12-22 | $34.65 | $94.77 | 9,884,322 | — | — |
| 2000-12-21 | $33.89 | $92.71 | 14,253,787 | — | — |
| 2000-12-20 | $33.28 | $91.03 | 19,868,738 | — | — |
| 2000-12-19 | $35.17 | $96.19 | 30,980,144 | — | — |
| 2000-12-18 | $40.27 | $110.14 | 6,930,478 | — | — |
| 2000-12-15 | $40.55 | $110.91 | 16,184,046 | — | — |
| 2000-12-14 | $41.26 | $112.85 | 6,836,871 | — | — |
| 2000-12-13 | $40.36 | $110.40 | 6,406,836 | — | — |
| 2000-12-12 | $39.46 | $107.94 | 6,427,623 | — | — |
| 2000-12-11 | $38.38 | $104.97 | 7,243,736 | — | — |
| 2000-12-08 | $39.04 | $106.78 | 10,081,201 | — | — |
| 2000-12-07 | $40.97 | $112.07 | 6,496,338 | — | — |
| 2000-12-06 | $40.97 | $112.07 | 8,182,452 | — | — |
| 2000-12-05 | $40.36 | $110.40 | 8,693,781 | — | — |
| 2000-12-04 | $40.03 | $109.49 | 9,956,612 | — | — |
| 2000-12-01 | $39.42 | $107.81 | 15,511,984 | — | — |
| 2000-11-30 | $41.49 | $113.49 | 10,412,730 | — | — |
| 2000-11-29 | $41.68 | $114.01 | 7,686,482 | — | — |
| 2000-11-28 | $42.11 | $115.17 | 5,413,306 | — | — |
| 2000-11-27 | $41.87 | $114.53 | 6,145,081 | — | — |
| 2000-11-24 | $42.86 | $117.24 | 3,359,782 | — | — |
| 2000-11-22 | $44.18 | $120.85 | 7,109,218 | — | — |
| 2000-11-21 | $43.00 | $117.63 | 6,756,902 | — | — |
| 2000-11-20 | $43.05 | $117.76 | 9,776,548 | — | — |
| 2000-11-17 | $42.30 | $115.69 | 15,108,032 | — | — |
| 2000-11-16 | $43.85 | $119.95 | 6,322,232 | — | — |
| 2000-11-15 | $43.29 | $118.40 | 6,855,672 | — | — |
| 2000-11-14 | $43.29 | $118.40 | 9,237,018 | — | — |
| 2000-11-13 | $43.81 | $119.82 | 9,416,818 | — | — |
| 2000-11-10 | $43.15 | $118.01 | 7,808,687 | — | — |
| 2000-11-09 | $43.52 | $119.05 | 11,587,383 | — | — |
| 2000-11-08 | $43.33 | $118.53 | 6,240,144 | — | — |
| 2000-11-07 | $43.10 | $117.88 | 5,145,461 | — | — |
| 2000-11-06 | $42.72 | $116.85 | 8,374,035 | — | — |
| 2000-11-03 | $43.19 | $118.14 | 10,009,705 | — | — |
| 2000-11-02 | $42.30 | $115.69 | 9,355,252 | — | — |
| 2000-11-01 | $42.34 | $115.82 | 13,705,783 | — | — |
| 2000-10-31 | $43.57 | $119.18 | 17,306,534 | — | — |
| 2000-10-30 | $43.90 | $120.08 | 15,674,968 | — | — |
| 2000-10-27 | $42.53 | $116.33 | 15,053,748 | — | — |
| 2000-10-26 | $41.12 | $112.46 | 10,597,958 | — | — |
| 2000-10-25 | $41.40 | $113.24 | 8,506,038 | — | — |
| 2000-10-24 | $40.69 | $111.30 | 11,471,401 | — | — |
| 2000-10-23 | $40.88 | $111.82 | 11,626,706 | — | — |
| 2000-10-20 | $38.33 | $104.84 | 8,826,181 | — | — |
| 2000-10-19 | $39.32 | $107.55 | 10,147,798 | — | — |
| 2000-10-18 | $39.79 | $108.85 | 9,973,030 | — | — |
| 2000-10-17 | $39.61 | $108.33 | 7,479,938 | — | — |
| 2000-10-16 | $38.33 | $104.84 | 6,766,170 | — | — |
| 2000-10-13 | $37.86 | $103.55 | 9,921,791 | — | — |
| 2000-10-12 | $37.67 | $103.04 | 7,943,735 | — | — |
| 2000-10-11 | $37.10 | $101.49 | 9,897,032 | — | — |
| 2000-10-10 | $38.47 | $105.23 | 10,005,071 | — | — |
| 2000-10-09 | $39.61 | $108.33 | 12,425,872 | — | — |
| 2000-10-06 | $40.27 | $110.14 | 9,222,719 | — | — |
| 2000-10-05 | $40.46 | $110.65 | 11,455,116 | — | — |
| 2000-10-04 | $39.09 | $106.21 | 11,929,770 | — | — |
| 2000-10-03 | $37.72 | $102.49 | 7,750,828 | — | — |
| 2000-10-02 | $37.81 | $102.75 | 7,126,562 | — | — |
| 2000-09-29 | $37.67 | $102.37 | 11,108,095 | — | — |
| 2000-09-28 | $37.53 | $101.98 | 9,091,908 | — | — |
| 2000-09-27 | $35.83 | $97.36 | 6,817,541 | — | — |
| 2000-09-26 | $36.49 | $99.16 | 9,304,940 | — | — |
| 2000-09-25 | $36.63 | $99.54 | 8,363,576 | — | — |
| 2000-09-22 | $36.21 | $98.39 | 8,147,234 | — | — |
| 2000-09-21 | $35.26 | $95.82 | 9,357,900 | — | — |
| 2000-09-20 | $33.56 | $91.21 | 8,629,567 | — | — |
| 2000-09-19 | $34.37 | $93.39 | 4,815,653 | — | — |
| 2000-09-18 | $33.80 | $91.85 | 5,422,972 | — | — |
| 2000-09-15 | $33.42 | $90.82 | 9,445,681 | — | — |
| 2000-09-14 | $33.89 | $92.10 | 6,600,537 | — | — |
| 2000-09-13 | $34.27 | $93.13 | 5,509,958 | — | — |
| 2000-09-12 | $34.46 | $93.64 | 6,891,685 | — | — |
| 2000-09-11 | $34.70 | $94.28 | 10,536,789 | — | — |
| 2000-09-08 | $34.04 | $92.49 | 12,144,258 | — | — |
| 2000-09-07 | $32.29 | $87.74 | 4,611,227 | — | — |
| 2000-09-06 | $32.38 | $88.00 | 6,281,586 | — | — |
| 2000-09-05 | $32.62 | $88.64 | 4,814,594 | — | — |
| 2000-09-01 | $32.43 | $88.13 | 6,791,193 | — | — |
| 2000-08-31 | $31.55 | $85.72 | 6,707,252 | — | — |
| 2000-08-30 | $31.82 | $86.46 | 4,999,292 | — | — |
| 2000-08-29 | $31.96 | $86.84 | 6,816,482 | — | — |
| 2000-08-28 | $31.82 | $86.46 | 9,008,231 | — | — |
| 2000-08-25 | $31.11 | $84.54 | 5,474,872 | — | — |
| 2000-08-24 | $30.59 | $83.12 | 6,722,345 | — | — |
| 2000-08-23 | $30.35 | $82.48 | 5,918,677 | — | — |
| 2000-08-22 | $29.93 | $81.33 | 7,848,010 | — | — |
| 2000-08-21 | $30.26 | $82.23 | 8,547,479 | — | — |
| 2000-08-18 | $29.69 | $80.69 | 11,242,481 | — | — |
| 2000-08-17 | $29.83 | $81.07 | 16,596,472 | — | — |
| 2000-08-16 | $31.20 | $84.79 | 5,524,390 | — | — |
| 2000-08-15 | $31.72 | $86.20 | 4,313,724 | — | — |
| 2000-08-14 | $31.63 | $85.95 | 4,997,703 | — | — |
| 2000-08-11 | $32.15 | $87.36 | 5,294,014 | — | — |
| 2000-08-10 | $31.96 | $86.84 | 6,021,949 | — | — |
| 2000-08-09 | $31.49 | $85.56 | 8,296,581 | — | — |
| 2000-08-08 | $32.10 | $87.23 | 11,434,461 | — | — |
| 2000-08-07 | $33.52 | $91.08 | 5,534,452 | — | — |
| 2000-08-04 | $33.19 | $90.18 | 7,471,200 | — | — |
| 2000-08-03 | $33.23 | $90.31 | 7,674,566 | — | — |
| 2000-08-02 | $33.47 | $90.95 | 7,831,460 | — | — |
| 2000-08-01 | $33.00 | $89.67 | 5,848,373 | — | — |
| 2000-07-31 | $32.15 | $87.36 | 5,567,685 | — | — |
| 2000-07-28 | $32.10 | $87.23 | 6,247,426 | — | — |
| 2000-07-27 | $32.34 | $87.87 | 6,560,023 | — | — |
| 2000-07-26 | $32.57 | $88.51 | 7,688,600 | — | — |
| 2000-07-25 | $33.23 | $90.31 | 5,537,100 | — | — |
| 2000-07-24 | $32.62 | $88.64 | 5,690,420 | — | — |
| 2000-07-21 | $32.48 | $88.26 | 5,664,602 | — | — |
| 2000-07-20 | $32.57 | $88.51 | 7,830,136 | — | — |
| 2000-07-19 | $32.95 | $89.54 | 5,513,268 | — | — |
| 2000-07-18 | $32.85 | $89.28 | 7,482,056 | — | — |
| 2000-07-17 | $32.69 | $88.83 | 7,119,413 | — | — |
| 2000-07-14 | $34.27 | $93.13 | 5,556,298 | — | — |
| 2000-07-13 | $34.55 | $93.90 | 5,310,432 | — | — |
| 2000-07-12 | $33.94 | $92.23 | 3,398,443 | — | — |
| 2000-07-11 | $33.52 | $91.08 | 5,265,283 | — | — |
| 2000-07-10 | $33.85 | $91.98 | 4,434,208 | — | — |
| 2000-07-07 | $33.75 | $91.72 | 5,792,632 | — | — |
| 2000-07-06 | $32.95 | $89.54 | 5,540,278 | — | — |
| 2000-07-05 | $34.55 | $93.21 | 6,850,773 | — | — |
| 2000-07-03 | $35.17 | $94.86 | 4,297,572 | — | — |
| 2000-06-30 | $33.23 | $89.64 | 20,055,158 | — | — |
| 2000-06-29 | $34.41 | $92.83 | 9,558,618 | — | — |
| 2000-06-28 | $33.93 | $91.52 | 9,186,044 | — | — |
| 2000-06-27 | $35.17 | $94.86 | 11,158,010 | — | — |
| 2000-06-26 | $35.78 | $96.52 | 5,744,174 | — | — |
| 2000-06-23 | $36.68 | $98.94 | 3,666,818 | — | — |
| 2000-06-22 | $37.10 | $100.09 | 5,734,244 | — | — |
| 2000-06-21 | $36.35 | $98.05 | 6,099,403 | — | — |
| 2000-06-20 | $35.64 | $96.14 | 5,069,596 | — | — |
| 2000-06-19 | $35.88 | $96.78 | 6,736,115 | — | — |
| 2000-06-16 | $35.69 | $96.27 | 10,847,400 | — | — |
| 2000-06-15 | $36.77 | $99.19 | 8,248,123 | — | — |
| 2000-06-14 | $37.76 | $101.87 | 10,953,452 | — | — |
| 2000-06-13 | $36.25 | $97.79 | 5,550,208 | — | — |
| 2000-06-12 | $35.36 | $95.37 | 5,155,656 | — | — |
| 2000-06-09 | $36.35 | $98.05 | 6,734,394 | — | — |
| 2000-06-08 | $35.50 | $95.76 | 5,981,700 | — | — |
| 2000-06-07 | $35.03 | $94.48 | 6,150,642 | — | — |
| 2000-06-06 | $34.22 | $92.32 | 7,003,828 | — | — |
| 2000-06-05 | $33.47 | $90.28 | 4,387,868 | — | — |
| 2000-06-02 | $33.99 | $91.68 | 6,992,176 | — | — |
| 2000-06-01 | $33.23 | $89.64 | 5,488,377 | — | — |
| 2000-05-31 | $33.00 | $89.01 | 5,849,432 | — | — |
| 2000-05-30 | $33.42 | $90.15 | 5,542,132 | — | — |
| 2000-05-26 | $32.19 | $86.84 | 4,454,730 | — | — |
| 2000-05-25 | $31.77 | $85.70 | 5,914,970 | — | — |
| 2000-05-24 | $32.57 | $87.86 | 6,572,204 | — | — |
| 2000-05-23 | $31.58 | $85.19 | 5,967,003 | — | — |
| 2000-05-22 | $32.10 | $86.59 | 5,948,467 | — | — |
| 2000-05-19 | $32.24 | $86.97 | 7,610,749 | — | — |
| 2000-05-18 | $33.42 | $90.15 | 4,863,846 | — | — |
| 2000-05-17 | $34.22 | $92.32 | 4,451,950 | — | — |
| 2000-05-16 | $34.51 | $93.08 | 5,903,451 | — | — |
| 2000-05-15 | $34.74 | $93.72 | 6,380,356 | — | — |
| 2000-05-12 | $33.87 | $91.36 | 4,607,255 | — | — |
| 2000-05-11 | $34.41 | $92.83 | 6,833,561 | — | — |
| 2000-05-10 | $34.08 | $91.94 | 10,986,949 | — | — |
| 2000-05-09 | $31.96 | $86.21 | 6,373,604 | — | — |
| 2000-05-08 | $32.38 | $87.35 | 5,295,073 | — | — |
| 2000-05-05 | $32.48 | $87.61 | 6,183,212 | — | — |
| 2000-05-04 | $31.01 | $83.66 | 5,992,689 | — | — |
| 2000-05-03 | $31.67 | $85.44 | 6,282,777 | — | — |
| 2000-05-02 | $32.01 | $86.33 | 9,536,772 | — | — |
| 2000-05-01 | $33.70 | $90.92 | 9,452,433 | — | — |
| 2000-04-28 | $33.09 | $89.26 | 9,594,366 | — | — |
| 2000-04-27 | $32.67 | $88.12 | 9,482,488 | — | — |
| 2000-04-26 | $33.23 | $89.64 | 9,860,225 | — | — |
| 2000-04-25 | $33.94 | $91.55 | 12,350,802 | — | — |
| 2000-04-24 | $31.91 | $86.08 | 6,496,074 | — | — |
| 2000-04-20 | $31.11 | $83.91 | 5,131,692 | — | — |
| 2000-04-19 | $31.67 | $85.44 | 9,492,815 | — | — |
| 2000-04-18 | $31.34 | $84.55 | 8,932,498 | — | — |
| 2000-04-17 | $31.63 | $85.31 | 9,938,871 | — | — |
| 2000-04-14 | $32.19 | $86.84 | 9,912,788 | — | — |
| 2000-04-13 | $35.50 | $95.76 | 7,607,704 | — | — |
| 2000-04-12 | $35.50 | $95.76 | 10,310,782 | — | — |
| 2000-04-11 | $35.69 | $96.27 | 8,636,320 | — | — |
| 2000-04-10 | $34.93 | $94.23 | 5,590,987 | — | — |
| 2000-04-07 | $35.03 | $94.48 | 6,840,711 | — | — |
| 2000-04-06 | $35.20 | $94.96 | 7,681,186 | — | — |
| 2000-04-05 | $34.98 | $93.67 | 11,309,476 | — | — |
| 2000-04-04 | $34.74 | $93.04 | 14,282,915 | — | — |
| 2000-04-03 | $33.80 | $90.51 | 10,210,688 | — | — |
| 2000-03-31 | $31.82 | $85.20 | 10,112,580 | — | — |
| 2000-03-30 | $31.44 | $84.19 | 11,746,263 | — | — |
| 2000-03-29 | $31.91 | $85.45 | 9,027,562 | — | — |
| 2000-03-28 | $32.10 | $85.96 | 8,294,330 | — | — |
| 2000-03-27 | $32.62 | $87.35 | 7,783,531 | — | — |
| 2000-03-24 | $32.48 | $86.97 | 6,791,855 | — | — |
| 2000-03-23 | $32.90 | $88.11 | 7,322,117 | — | — |
| 2000-03-22 | $32.71 | $87.60 | 6,681,963 | — | — |
| 2000-03-21 | $34.18 | $91.52 | 5,822,290 | — | — |
| 2000-03-20 | $33.56 | $89.88 | 6,135,946 | — | — |
| 2000-03-17 | $34.55 | $92.53 | 12,006,297 | — | — |
| 2000-03-16 | $34.08 | $91.27 | 12,592,696 | — | — |
| 2000-03-15 | $32.10 | $85.96 | 9,315,134 | — | — |
| 2000-03-14 | $31.82 | $85.20 | 8,785,137 | — | — |
| 2000-03-13 | $33.00 | $88.36 | 8,576,607 | — | — |
| 2000-03-10 | $31.72 | $84.95 | 9,810,708 | — | — |
| 2000-03-09 | $31.39 | $84.06 | 7,905,207 | — | — |
| 2000-03-08 | $31.44 | $84.19 | 9,005,318 | — | — |
| 2000-03-07 | $31.63 | $84.70 | 9,067,944 | — | — |
| 2000-03-06 | $32.76 | $87.73 | 8,518,881 | — | — |
| 2000-03-03 | $34.41 | $92.15 | 11,771,287 | — | — |
| 2000-03-02 | $34.18 | $91.52 | 19,829,813 | — | — |
| 2000-03-01 | $31.72 | $84.95 | 20,222,246 | — | — |
| 2000-02-29 | $28.51 | $76.35 | 11,358,596 | — | — |
| 2000-02-28 | $27.95 | $74.84 | 14,914,728 | — | — |
| 2000-02-25 | $26.77 | $71.67 | 15,037,198 | — | — |
| 2000-02-24 | $26.81 | $71.80 | 17,063,712 | — | — |
| 2000-02-23 | $27.00 | $72.31 | 17,048,221 | — | — |
| 2000-02-22 | $27.57 | $73.82 | 18,610,144 | — | — |
| 2000-02-18 | $28.89 | $77.36 | 18,433,258 | — | — |
| 2000-02-17 | $30.21 | $80.90 | 12,278,246 | — | — |
| 2000-02-16 | $29.50 | $79.01 | 11,221,032 | — | — |
| 2000-02-15 | $30.73 | $82.29 | 10,846,076 | — | — |
| 2000-02-14 | $30.87 | $82.67 | 11,199,848 | — | — |
| 2000-02-11 | $30.54 | $81.79 | 7,382,227 | — | — |
| 2000-02-10 | $31.82 | $85.20 | 6,820,189 | — | — |
| 2000-02-09 | $32.19 | $86.21 | 9,015,778 | — | — |
| 2000-02-08 | $31.77 | $85.07 | 7,506,815 | — | — |
| 2000-02-07 | $31.63 | $84.70 | 7,685,158 | — | — |
| 2000-02-04 | $31.72 | $84.95 | 8,967,452 | — | — |
| 2000-02-03 | $31.72 | $84.95 | 10,199,831 | — | — |
| 2000-02-02 | $32.10 | $85.96 | 8,837,832 | — | — |
| 2000-02-01 | $32.01 | $85.71 | 11,849,270 | — | — |
| 2000-01-31 | $32.38 | $86.72 | 14,902,017 | — | — |
| 2000-01-28 | $29.65 | $79.39 | 11,453,394 | — | — |
| 2000-01-27 | $29.46 | $78.88 | 9,162,212 | — | — |
| 2000-01-26 | $30.21 | $80.90 | 10,144,620 | — | — |
| 2000-01-25 | $30.21 | $80.90 | 21,108,664 | — | — |
| 2000-01-24 | $31.72 | $84.95 | 13,214,050 | — | — |
| 2000-01-21 | $32.48 | $86.97 | 21,118,330 | — | — |
| 2000-01-20 | $30.97 | $82.93 | 13,346,450 | — | — |
| 2000-01-19 | $30.64 | $82.04 | 13,521,085 | — | — |
| 2000-01-18 | $31.06 | $83.18 | 13,007,638 | — | — |
| 2000-01-14 | $31.72 | $84.95 | 13,092,109 | — | — |
| 2000-01-13 | $30.83 | $82.55 | 10,923,000 | — | — |
| 2000-01-12 | $31.58 | $84.57 | 11,810,080 | — | — |
| 2000-01-11 | $33.33 | $89.25 | 8,569,987 | — | — |
| 2000-01-10 | $33.80 | $90.51 | 9,425,159 | — | — |
| 2000-01-07 | $33.33 | $89.25 | 7,792,534 | — | — |
| 2000-01-06 | $33.04 | $88.49 | 9,471,366 | — | — |
| 2000-01-05 | $33.94 | $90.24 | 12,035,160 | — | — |
| 2000-01-04 | $33.42 | $88.86 | 9,497,846 | — | — |
| 2000-01-03 | $35.50 | $94.38 | 7,668,476 | — | — |