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
- 1973-02-21 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 | $23.25 | $37.76 | 3,161,600 | — | — |
| 2000-12-28 | $22.72 | $36.90 | 2,227,400 | — | — |
| 2000-12-27 | $22.63 | $36.75 | 1,606,800 | — | — |
| 2000-12-26 | $22.22 | $36.09 | 1,402,000 | — | — |
| 2000-12-22 | $21.75 | $35.32 | 989,200 | — | — |
| 2000-12-21 | $21.16 | $34.36 | 1,183,400 | — | — |
| 2000-12-20 | $21.00 | $34.11 | 1,547,000 | — | — |
| 2000-12-19 | $21.91 | $35.58 | 1,494,000 | — | — |
| 2000-12-18 | $21.72 | $35.27 | 2,268,400 | — | — |
| 2000-12-15 | $20.72 | $33.65 | 2,214,400 | — | — |
| 2000-12-14 | $21.44 | $34.82 | 1,938,000 | — | — |
| 2000-12-13 | $22.34 | $36.29 | 1,443,400 | — | — |
| 2000-12-12 | $23.00 | $37.09 | 2,946,800 | — | — |
| 2000-12-11 | $23.41 | $37.75 | 2,080,400 | — | — |
| 2000-12-08 | $23.00 | $37.09 | 1,539,600 | — | — |
| 2000-12-07 | $23.41 | $37.75 | 1,033,600 | — | — |
| 2000-12-06 | $23.66 | $38.15 | 1,603,400 | — | — |
| 2000-12-05 | $24.31 | $39.21 | 2,151,400 | — | — |
| 2000-12-04 | $24.50 | $39.51 | 2,302,800 | — | — |
| 2000-12-01 | $24.50 | $39.51 | 2,875,400 | — | — |
| 2000-11-30 | $25.31 | $40.82 | 2,501,000 | — | — |
| 2000-11-29 | $25.00 | $40.32 | 795,400 | — | — |
| 2000-11-28 | $25.28 | $40.77 | 932,200 | — | — |
| 2000-11-27 | $25.66 | $41.37 | 600,600 | — | — |
| 2000-11-24 | $25.75 | $41.53 | 301,400 | — | — |
| 2000-11-22 | $25.41 | $40.97 | 1,340,400 | — | — |
| 2000-11-21 | $26.00 | $41.93 | 1,229,000 | — | — |
| 2000-11-20 | $26.34 | $42.48 | 516,000 | — | — |
| 2000-11-17 | $26.59 | $42.89 | 675,000 | — | — |
| 2000-11-16 | $26.72 | $43.09 | 743,400 | — | — |
| 2000-11-15 | $26.63 | $42.94 | 1,292,200 | — | — |
| 2000-11-14 | $26.88 | $43.34 | 947,800 | — | — |
| 2000-11-13 | $26.75 | $43.14 | 1,269,600 | — | — |
| 2000-11-10 | $26.75 | $43.14 | 1,240,200 | — | — |
| 2000-11-09 | $26.94 | $43.44 | 784,800 | — | — |
| 2000-11-08 | $27.22 | $43.89 | 1,406,400 | — | — |
| 2000-11-07 | $27.69 | $44.65 | 1,597,400 | — | — |
| 2000-11-06 | $26.13 | $42.13 | 1,485,000 | — | — |
| 2000-11-03 | $25.94 | $41.83 | 1,390,200 | — | — |
| 2000-11-02 | $25.63 | $41.32 | 1,479,200 | — | — |
| 2000-11-01 | $25.63 | $41.32 | 1,506,000 | — | — |
| 2000-10-31 | $25.22 | $40.67 | 1,615,400 | — | — |
| 2000-10-30 | $24.38 | $39.31 | 1,307,400 | — | — |
| 2000-10-27 | $23.56 | $38.00 | 1,035,000 | — | — |
| 2000-10-26 | $23.41 | $37.75 | 1,310,800 | — | — |
| 2000-10-25 | $23.06 | $37.19 | 1,662,800 | — | — |
| 2000-10-24 | $23.31 | $37.59 | 2,806,400 | — | — |
| 2000-10-23 | $21.53 | $34.72 | 1,992,200 | — | — |
| 2000-10-20 | $21.00 | $33.87 | 2,042,400 | — | — |
| 2000-10-19 | $21.69 | $34.97 | 1,660,400 | — | — |
| 2000-10-18 | $21.44 | $34.57 | 1,106,200 | — | — |
| 2000-10-17 | $22.50 | $36.28 | 820,600 | — | — |
| 2000-10-16 | $23.16 | $37.34 | 756,800 | — | — |
| 2000-10-13 | $22.53 | $36.33 | 1,190,600 | — | — |
| 2000-10-12 | $22.03 | $35.53 | 1,225,400 | — | — |
| 2000-10-11 | $23.66 | $38.15 | 1,052,600 | — | — |
| 2000-10-10 | $23.03 | $37.14 | 662,400 | — | — |
| 2000-10-09 | $23.28 | $37.54 | 564,400 | — | — |
| 2000-10-06 | $23.50 | $37.90 | 905,200 | — | — |
| 2000-10-05 | $23.66 | $38.15 | 566,400 | — | — |
| 2000-10-04 | $23.56 | $38.00 | 1,480,200 | — | — |
| 2000-10-03 | $23.59 | $38.05 | 932,400 | — | — |
| 2000-10-02 | $22.75 | $36.69 | 987,400 | — | — |
| 2000-09-29 | $23.09 | $37.24 | 1,277,200 | — | — |
| 2000-09-28 | $23.25 | $37.49 | 1,932,200 | — | — |
| 2000-09-27 | $22.44 | $36.18 | 1,189,600 | — | — |
| 2000-09-26 | $22.75 | $36.69 | 1,050,400 | — | — |
| 2000-09-25 | $23.44 | $37.80 | 1,997,600 | — | — |
| 2000-09-22 | $23.28 | $37.54 | 1,359,200 | — | — |
| 2000-09-21 | $23.09 | $37.24 | 1,556,600 | — | — |
| 2000-09-20 | $22.63 | $36.49 | 1,712,200 | — | — |
| 2000-09-19 | $23.09 | $37.24 | 1,952,400 | — | — |
| 2000-09-18 | $23.63 | $38.10 | 1,216,200 | — | — |
| 2000-09-15 | $24.22 | $39.06 | 1,598,400 | — | — |
| 2000-09-14 | $26.03 | $41.98 | 957,800 | — | — |
| 2000-09-13 | $26.03 | $41.98 | 1,000,800 | — | — |
| 2000-09-12 | $26.56 | $42.57 | 1,587,800 | — | — |
| 2000-09-11 | $27.59 | $44.23 | 643,400 | — | — |
| 2000-09-08 | $27.97 | $44.83 | 1,059,400 | — | — |
| 2000-09-07 | $28.94 | $46.38 | 915,600 | — | — |
| 2000-09-06 | $29.28 | $46.93 | 854,600 | — | — |
| 2000-09-05 | $28.03 | $44.93 | 723,200 | — | — |
| 2000-09-01 | $28.13 | $45.08 | 589,000 | — | — |
| 2000-08-31 | $28.04 | $44.94 | 969,800 | — | — |
| 2000-08-30 | $28.50 | $45.68 | 372,000 | — | — |
| 2000-08-29 | $28.84 | $46.23 | 748,000 | — | — |
| 2000-08-28 | $28.91 | $46.33 | 435,600 | — | — |
| 2000-08-25 | $28.97 | $46.43 | 560,200 | — | — |
| 2000-08-24 | $29.31 | $46.98 | 650,400 | — | — |
| 2000-08-23 | $28.75 | $46.08 | 579,200 | — | — |
| 2000-08-22 | $29.50 | $47.28 | 664,200 | — | — |
| 2000-08-21 | $29.09 | $46.63 | 598,000 | — | — |
| 2000-08-18 | $28.97 | $46.43 | 423,000 | — | — |
| 2000-08-17 | $29.75 | $47.68 | 856,000 | — | — |
| 2000-08-16 | $29.31 | $46.98 | 681,400 | — | — |
| 2000-08-15 | $29.59 | $47.43 | 757,000 | — | — |
| 2000-08-14 | $30.00 | $48.08 | 595,800 | — | — |
| 2000-08-11 | $30.00 | $48.08 | 466,200 | — | — |
| 2000-08-10 | $29.66 | $47.53 | 767,000 | — | — |
| 2000-08-09 | $29.66 | $47.53 | 656,000 | — | — |
| 2000-08-08 | $29.88 | $47.88 | 725,400 | — | — |
| 2000-08-07 | $29.69 | $47.58 | 484,000 | — | — |
| 2000-08-04 | $29.25 | $46.88 | 873,000 | — | — |
| 2000-08-03 | $28.84 | $46.23 | 694,800 | — | — |
| 2000-08-02 | $28.50 | $45.68 | 628,600 | — | — |
| 2000-08-01 | $28.59 | $45.83 | 852,200 | — | — |
| 2000-07-31 | $28.53 | $45.73 | 784,400 | — | — |
| 2000-07-28 | $28.66 | $45.93 | 336,800 | — | — |
| 2000-07-27 | $29.09 | $46.63 | 415,400 | — | — |
| 2000-07-26 | $28.88 | $46.28 | 858,600 | — | — |
| 2000-07-25 | $30.19 | $48.38 | 573,200 | — | — |
| 2000-07-24 | $29.75 | $47.68 | 473,600 | — | — |
| 2000-07-21 | $29.50 | $47.28 | 482,800 | — | — |
| 2000-07-20 | $29.94 | $47.98 | 629,200 | — | — |
| 2000-07-19 | $29.69 | $47.58 | 504,600 | — | — |
| 2000-07-18 | $29.53 | $47.33 | 466,800 | — | — |
| 2000-07-17 | $29.80 | $47.76 | 447,400 | — | — |
| 2000-07-14 | $29.84 | $47.83 | 488,000 | — | — |
| 2000-07-13 | $29.88 | $47.88 | 365,000 | — | — |
| 2000-07-12 | $30.09 | $48.23 | 1,071,800 | — | — |
| 2000-07-11 | $29.50 | $47.28 | 626,400 | — | — |
| 2000-07-10 | $28.84 | $46.23 | 498,800 | — | — |
| 2000-07-07 | $28.88 | $46.28 | 720,800 | — | — |
| 2000-07-06 | $29.25 | $46.88 | 1,155,600 | — | — |
| 2000-07-05 | $28.69 | $45.98 | 699,000 | — | — |
| 2000-07-03 | $27.75 | $44.48 | 306,600 | — | — |
| 2000-06-30 | $27.16 | $43.53 | 1,573,800 | — | — |
| 2000-06-29 | $27.59 | $44.23 | 845,800 | — | — |
| 2000-06-28 | $28.09 | $45.02 | 1,010,000 | — | — |
| 2000-06-27 | $28.09 | $45.03 | 1,143,200 | — | — |
| 2000-06-26 | $27.91 | $44.73 | 812,400 | — | — |
| 2000-06-23 | $27.88 | $44.68 | 772,400 | — | — |
| 2000-06-22 | $27.03 | $43.32 | 736,400 | — | — |
| 2000-06-21 | $26.97 | $43.22 | 958,400 | — | — |
| 2000-06-20 | $27.22 | $43.63 | 1,046,000 | — | — |
| 2000-06-19 | $27.53 | $44.13 | 1,238,400 | — | — |
| 2000-06-16 | $28.41 | $45.53 | 1,283,400 | — | — |
| 2000-06-15 | $28.69 | $45.98 | 1,189,400 | — | — |
| 2000-06-14 | $28.53 | $45.73 | 855,400 | — | — |
| 2000-06-13 | $29.19 | $46.78 | 879,600 | — | — |
| 2000-06-12 | $29.09 | $46.37 | 738,200 | — | — |
| 2000-06-09 | $29.44 | $46.92 | 776,400 | — | — |
| 2000-06-08 | $29.59 | $47.17 | 519,000 | — | — |
| 2000-06-07 | $30.19 | $48.11 | 689,600 | — | — |
| 2000-06-06 | $31.41 | $50.06 | 565,400 | — | — |
| 2000-06-05 | $31.06 | $49.51 | 1,014,200 | — | — |
| 2000-06-02 | $31.19 | $49.71 | 1,005,600 | — | — |
| 2000-06-01 | $31.00 | $49.41 | 1,529,000 | — | — |
| 2000-05-31 | $31.38 | $50.01 | 1,086,000 | — | — |
| 2000-05-30 | $31.88 | $50.80 | 696,800 | — | — |
| 2000-05-26 | $32.28 | $51.45 | 985,800 | — | — |
| 2000-05-25 | $32.53 | $51.85 | 927,800 | — | — |
| 2000-05-24 | $32.41 | $51.65 | 776,800 | — | — |
| 2000-05-23 | $31.16 | $49.66 | 490,800 | — | — |
| 2000-05-22 | $30.97 | $49.36 | 689,800 | — | — |
| 2000-05-19 | $31.28 | $49.86 | 703,000 | — | — |
| 2000-05-18 | $32.44 | $51.70 | 323,600 | — | — |
| 2000-05-17 | $32.56 | $51.90 | 582,800 | — | — |
| 2000-05-16 | $32.78 | $52.25 | 423,600 | — | — |
| 2000-05-15 | $32.50 | $51.80 | 949,400 | — | — |
| 2000-05-12 | $32.63 | $52.00 | 1,096,400 | — | — |
| 2000-05-11 | $31.63 | $50.40 | 575,600 | — | — |
| 2000-05-10 | $30.44 | $48.51 | 729,800 | — | — |
| 2000-05-09 | $30.53 | $48.66 | 1,152,200 | — | — |
| 2000-05-08 | $30.94 | $49.31 | 724,000 | — | — |
| 2000-05-05 | $31.13 | $49.61 | 767,400 | — | — |
| 2000-05-04 | $30.66 | $48.86 | 712,400 | — | — |
| 2000-05-03 | $31.06 | $49.51 | 773,800 | — | — |
| 2000-05-02 | $31.56 | $50.30 | 960,400 | — | — |
| 2000-05-01 | $31.72 | $50.55 | 1,009,800 | — | — |
| 2000-04-28 | $30.97 | $49.36 | 760,800 | — | — |
| 2000-04-27 | $31.28 | $49.86 | 821,200 | — | — |
| 2000-04-26 | $31.50 | $50.21 | 1,193,400 | — | — |
| 2000-04-25 | $32.03 | $51.05 | 1,715,200 | — | — |
| 2000-04-24 | $30.69 | $48.91 | 1,792,400 | — | — |
| 2000-04-20 | $29.41 | $46.87 | 1,479,400 | — | — |
| 2000-04-19 | $29.00 | $46.22 | 1,196,000 | — | — |
| 2000-04-18 | $29.28 | $46.67 | 692,600 | — | — |
| 2000-04-17 | $29.94 | $47.71 | 793,200 | — | — |
| 2000-04-14 | $29.69 | $47.32 | 800,200 | — | — |
| 2000-04-13 | $31.09 | $49.56 | 657,000 | — | — |
| 2000-04-12 | $31.94 | $50.90 | 1,601,400 | — | — |
| 2000-04-11 | $30.50 | $48.61 | 1,417,800 | — | — |
| 2000-04-10 | $30.56 | $48.71 | 1,518,000 | — | — |
| 2000-04-07 | $30.47 | $48.56 | 773,400 | — | — |
| 2000-04-06 | $31.00 | $49.41 | 559,000 | — | — |
| 2000-04-05 | $31.00 | $49.41 | 972,400 | — | — |
| 2000-04-04 | $32.19 | $51.30 | 1,229,400 | — | — |
| 2000-04-03 | $32.00 | $51.00 | 1,139,400 | — | — |
| 2000-03-31 | $30.44 | $48.51 | 1,157,000 | — | — |
| 2000-03-30 | $30.00 | $47.81 | 1,266,800 | — | — |
| 2000-03-29 | $29.22 | $46.57 | 620,800 | — | — |
| 2000-03-28 | $29.19 | $46.52 | 814,400 | — | — |
| 2000-03-27 | $28.94 | $46.12 | 1,041,000 | — | — |
| 2000-03-24 | $29.72 | $47.37 | 1,070,600 | — | — |
| 2000-03-23 | $30.81 | $49.11 | 1,463,000 | — | — |
| 2000-03-22 | $29.94 | $47.71 | 1,592,400 | — | — |
| 2000-03-21 | $29.97 | $47.76 | 1,221,600 | — | — |
| 2000-03-20 | $30.19 | $48.11 | 1,592,200 | — | — |
| 2000-03-17 | $30.00 | $47.81 | 1,613,000 | — | — |
| 2000-03-16 | $29.66 | $47.27 | 2,770,000 | — | — |
| 2000-03-15 | $27.41 | $43.68 | 1,457,600 | — | — |
| 2000-03-14 | $25.75 | $41.04 | 1,200,800 | — | — |
| 2000-03-13 | $26.34 | $41.99 | 1,756,200 | — | — |
| 2000-03-10 | $26.28 | $41.89 | 2,133,800 | — | — |
| 2000-03-09 | $26.94 | $42.93 | 1,510,200 | — | — |
| 2000-03-08 | $27.94 | $44.53 | 1,558,800 | — | — |
| 2000-03-07 | $28.16 | $44.62 | 809,400 | — | — |
| 2000-03-06 | $28.84 | $45.71 | 1,059,600 | — | — |
| 2000-03-03 | $29.50 | $46.75 | 1,654,600 | — | — |
| 2000-03-02 | $28.81 | $45.66 | 985,400 | — | — |
| 2000-03-01 | $29.56 | $46.85 | 1,205,400 | — | — |
| 2000-02-29 | $30.50 | $48.33 | 1,211,800 | — | — |
| 2000-02-28 | $30.47 | $48.28 | 922,800 | — | — |
| 2000-02-25 | $29.78 | $47.19 | 1,461,800 | — | — |
| 2000-02-24 | $30.19 | $47.84 | 2,898,000 | — | — |
| 2000-02-23 | $29.91 | $47.39 | 1,117,200 | — | — |
| 2000-02-22 | $29.75 | $47.14 | 925,800 | — | — |
| 2000-02-18 | $29.72 | $47.09 | 1,009,400 | — | — |
| 2000-02-17 | $29.66 | $46.99 | 596,000 | — | — |
| 2000-02-16 | $29.81 | $47.24 | 600,400 | — | — |
| 2000-02-15 | $30.19 | $47.84 | 767,800 | — | — |
| 2000-02-14 | $29.84 | $47.29 | 596,800 | — | — |
| 2000-02-11 | $29.94 | $47.44 | 972,000 | — | — |
| 2000-02-10 | $30.47 | $48.28 | 1,219,200 | — | — |
| 2000-02-09 | $30.56 | $48.43 | 1,264,000 | — | — |
| 2000-02-08 | $30.75 | $48.73 | 1,422,400 | — | — |
| 2000-02-07 | $30.56 | $48.43 | 968,800 | — | — |
| 2000-02-04 | $30.88 | $48.92 | 931,400 | — | — |
| 2000-02-03 | $30.84 | $48.88 | 1,429,200 | — | — |
| 2000-02-02 | $30.84 | $48.88 | 1,807,800 | — | — |
| 2000-02-01 | $30.00 | $47.54 | 1,558,000 | — | — |
| 2000-01-31 | $29.84 | $47.29 | 931,400 | — | — |
| 2000-01-28 | $29.50 | $46.75 | 2,002,800 | — | — |
| 2000-01-27 | $30.38 | $48.13 | 1,263,200 | — | — |
| 2000-01-26 | $30.13 | $47.74 | 900,200 | — | — |
| 2000-01-25 | $30.13 | $47.74 | 1,815,400 | — | — |
| 2000-01-24 | $30.44 | $48.23 | 2,375,600 | — | — |
| 2000-01-21 | $30.19 | $47.84 | 3,481,600 | — | — |
| 2000-01-20 | $28.94 | $45.85 | 6,278,000 | — | — |
| 2000-01-19 | $31.63 | $50.11 | 3,711,200 | — | — |
| 2000-01-18 | $33.56 | $53.18 | 799,600 | — | — |
| 2000-01-14 | $34.44 | $54.57 | 1,049,200 | — | — |
| 2000-01-13 | $34.44 | $54.57 | 1,656,800 | — | — |
| 2000-01-12 | $35.84 | $56.80 | 796,000 | — | — |
| 2000-01-11 | $36.53 | $57.89 | 773,400 | — | — |
| 2000-01-10 | $36.81 | $58.33 | 894,000 | — | — |
| 2000-01-07 | $36.38 | $57.64 | 1,135,200 | — | — |
| 2000-01-06 | $35.50 | $56.25 | 2,139,600 | — | — |
| 2000-01-05 | $35.97 | $57.00 | 905,200 | — | — |
| 2000-01-04 | $36.84 | $58.38 | 1,048,800 | — | — |
| 2000-01-03 | $37.47 | $59.37 | 1,842,000 | — | — |