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
- 1973-05-03 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 | $33.12 | 2,253,300 | — | — |
| 2000-12-28 | $23.94 | $34.10 | 2,771,800 | — | — |
| 2000-12-27 | $24.25 | $34.54 | 2,915,400 | — | — |
| 2000-12-26 | $23.88 | $33.78 | 1,485,900 | — | — |
| 2000-12-22 | $23.75 | $33.60 | 2,650,200 | — | — |
| 2000-12-21 | $24.00 | $33.95 | 4,029,500 | — | — |
| 2000-12-20 | $23.19 | $32.80 | 4,017,900 | — | — |
| 2000-12-19 | $22.75 | $32.19 | 7,336,200 | — | — |
| 2000-12-18 | $23.31 | $32.98 | 6,830,400 | — | — |
| 2000-12-15 | $21.25 | $30.06 | 4,472,800 | — | — |
| 2000-12-14 | $21.25 | $30.06 | 2,397,500 | — | — |
| 2000-12-13 | $21.25 | $30.06 | 2,127,000 | — | — |
| 2000-12-12 | $21.44 | $30.33 | 1,100,300 | — | — |
| 2000-12-11 | $21.75 | $30.77 | 3,016,500 | — | — |
| 2000-12-08 | $21.25 | $30.06 | 2,743,600 | — | — |
| 2000-12-07 | $20.88 | $29.53 | 2,814,900 | — | — |
| 2000-12-06 | $20.13 | $28.47 | 6,147,400 | — | — |
| 2000-12-05 | $20.38 | $28.83 | 6,897,800 | — | — |
| 2000-12-04 | $19.25 | $27.23 | 3,995,100 | — | — |
| 2000-12-01 | $19.44 | $27.50 | 4,139,800 | — | — |
| 2000-11-30 | $19.38 | $27.41 | 3,408,000 | — | — |
| 2000-11-29 | $19.38 | $27.41 | 2,379,500 | — | — |
| 2000-11-28 | $18.69 | $26.44 | 2,805,700 | — | — |
| 2000-11-27 | $17.75 | $25.11 | 1,941,100 | — | — |
| 2000-11-24 | $17.88 | $25.29 | 443,400 | — | — |
| 2000-11-22 | $18.13 | $25.64 | 1,732,900 | — | — |
| 2000-11-21 | $18.31 | $25.91 | 2,116,800 | — | — |
| 2000-11-20 | $17.81 | $25.20 | 2,050,200 | — | — |
| 2000-11-17 | $17.88 | $25.29 | 2,180,500 | — | — |
| 2000-11-16 | $17.88 | $25.29 | 1,933,200 | — | — |
| 2000-11-15 | $18.50 | $26.17 | 1,418,100 | — | — |
| 2000-11-14 | $18.88 | $26.70 | 1,582,500 | — | — |
| 2000-11-13 | $19.00 | $26.88 | 1,941,700 | — | — |
| 2000-11-10 | $19.19 | $27.15 | 1,503,200 | — | — |
| 2000-11-09 | $19.31 | $27.32 | 1,452,600 | — | — |
| 2000-11-08 | $19.25 | $27.23 | 1,134,000 | — | — |
| 2000-11-07 | $19.38 | $27.41 | 3,538,400 | — | — |
| 2000-11-06 | $19.88 | $28.12 | 2,321,100 | — | — |
| 2000-11-03 | $19.75 | $27.94 | 2,364,700 | — | — |
| 2000-11-02 | $19.69 | $27.85 | 1,995,600 | — | — |
| 2000-11-01 | $19.75 | $27.94 | 2,757,900 | — | — |
| 2000-10-31 | $19.69 | $27.85 | 4,163,400 | — | — |
| 2000-10-30 | $19.19 | $27.15 | 3,768,200 | — | — |
| 2000-10-27 | $17.81 | $25.20 | 2,610,200 | — | — |
| 2000-10-26 | $17.50 | $24.76 | 2,851,800 | — | — |
| 2000-10-25 | $17.75 | $25.11 | 3,275,600 | — | — |
| 2000-10-24 | $18.19 | $25.73 | 2,769,900 | — | — |
| 2000-10-23 | $17.31 | $24.49 | 2,341,000 | — | — |
| 2000-10-20 | $17.38 | $24.58 | 3,120,800 | — | — |
| 2000-10-19 | $17.50 | $24.76 | 2,505,800 | — | — |
| 2000-10-18 | $17.00 | $24.05 | 2,973,600 | — | — |
| 2000-10-17 | $17.06 | $24.14 | 4,391,400 | — | — |
| 2000-10-16 | $17.94 | $25.38 | 4,193,600 | — | — |
| 2000-10-13 | $16.94 | $23.96 | 12,397,500 | — | — |
| 2000-10-12 | $15.63 | $22.11 | 6,047,800 | — | — |
| 2000-10-11 | $16.69 | $23.61 | 8,552,300 | — | — |
| 2000-10-10 | $17.06 | $24.14 | 8,298,700 | — | — |
| 2000-10-09 | $17.94 | $25.38 | 6,556,700 | — | — |
| 2000-10-06 | $19.00 | $26.88 | 5,660,300 | — | — |
| 2000-10-05 | $19.25 | $27.23 | 12,873,400 | — | — |
| 2000-10-04 | $20.00 | $28.29 | 17,515,100 | — | — |
| 2000-10-03 | $22.25 | $31.48 | 4,050,700 | — | — |
| 2000-10-02 | $22.56 | $31.92 | 4,020,400 | — | — |
| 2000-09-29 | $22.38 | $31.65 | 1,115,600 | — | — |
| 2000-09-28 | $22.75 | $32.19 | 2,273,700 | — | — |
| 2000-09-27 | $22.44 | $31.74 | 1,880,500 | — | — |
| 2000-09-26 | $22.13 | $31.07 | 1,227,200 | — | — |
| 2000-09-25 | $22.06 | $30.98 | 1,251,100 | — | — |
| 2000-09-22 | $22.13 | $31.07 | 3,071,300 | — | — |
| 2000-09-21 | $21.56 | $30.28 | 1,340,600 | — | — |
| 2000-09-20 | $21.88 | $30.72 | 2,470,000 | — | — |
| 2000-09-19 | $22.81 | $32.04 | 3,592,900 | — | — |
| 2000-09-18 | $22.75 | $31.95 | 2,600,800 | — | — |
| 2000-09-15 | $23.19 | $32.56 | 2,492,900 | — | — |
| 2000-09-14 | $24.69 | $34.67 | 1,884,900 | — | — |
| 2000-09-13 | $24.63 | $34.58 | 4,105,300 | — | — |
| 2000-09-12 | $23.94 | $33.62 | 1,735,300 | — | — |
| 2000-09-11 | $24.06 | $33.79 | 2,508,500 | — | — |
| 2000-09-08 | $24.19 | $33.97 | 1,795,900 | — | — |
| 2000-09-07 | $24.56 | $34.49 | 2,032,500 | — | — |
| 2000-09-06 | $24.38 | $34.23 | 1,399,100 | — | — |
| 2000-09-05 | $23.50 | $33.00 | 932,200 | — | — |
| 2000-09-01 | $23.75 | $33.35 | 894,500 | — | — |
| 2000-08-31 | $23.89 | $33.55 | 1,369,600 | — | — |
| 2000-08-30 | $23.31 | $32.74 | 1,437,400 | — | — |
| 2000-08-29 | $23.44 | $32.91 | 1,004,300 | — | — |
| 2000-08-28 | $24.06 | $33.79 | 918,200 | — | — |
| 2000-08-25 | $24.06 | $33.79 | 886,800 | — | — |
| 2000-08-24 | $24.25 | $34.05 | 1,019,100 | — | — |
| 2000-08-23 | $24.25 | $34.05 | 1,382,700 | — | — |
| 2000-08-22 | $24.56 | $34.49 | 1,933,800 | — | — |
| 2000-08-21 | $24.06 | $33.79 | 883,300 | — | — |
| 2000-08-18 | $23.56 | $33.09 | 2,212,400 | — | — |
| 2000-08-17 | $23.69 | $33.26 | 1,930,700 | — | — |
| 2000-08-16 | $23.75 | $33.35 | 1,412,900 | — | — |
| 2000-08-15 | $24.63 | $34.58 | 1,644,000 | — | — |
| 2000-08-14 | $25.00 | $35.11 | 2,044,100 | — | — |
| 2000-08-11 | $24.25 | $34.05 | 1,326,400 | — | — |
| 2000-08-10 | $23.81 | $33.44 | 1,494,000 | — | — |
| 2000-08-09 | $24.31 | $34.14 | 3,337,300 | — | — |
| 2000-08-08 | $24.06 | $33.79 | 4,354,900 | — | — |
| 2000-08-07 | $23.38 | $32.83 | 3,059,700 | — | — |
| 2000-08-04 | $23.13 | $32.47 | 2,311,600 | — | — |
| 2000-08-03 | $22.00 | $30.89 | 2,419,400 | — | — |
| 2000-08-02 | $20.88 | $29.31 | 2,022,300 | — | — |
| 2000-08-01 | $21.06 | $29.58 | 2,280,700 | — | — |
| 2000-07-31 | $19.75 | $27.74 | 3,015,300 | — | — |
| 2000-07-28 | $19.75 | $27.74 | 1,653,800 | — | — |
| 2000-07-27 | $20.31 | $28.53 | 1,888,300 | — | — |
| 2000-07-26 | $20.56 | $28.88 | 2,616,500 | — | — |
| 2000-07-25 | $21.50 | $30.19 | 982,300 | — | — |
| 2000-07-24 | $21.13 | $29.67 | 1,865,400 | — | — |
| 2000-07-21 | $20.94 | $29.40 | 2,191,600 | — | — |
| 2000-07-20 | $21.38 | $30.02 | 2,099,800 | — | — |
| 2000-07-19 | $21.06 | $29.58 | 1,694,700 | — | — |
| 2000-07-18 | $20.88 | $29.31 | 2,254,600 | — | — |
| 2000-07-17 | $21.44 | $30.10 | 2,846,400 | — | — |
| 2000-07-14 | $21.94 | $30.81 | 2,545,800 | — | — |
| 2000-07-13 | $21.56 | $30.28 | 1,463,400 | — | — |
| 2000-07-12 | $22.19 | $31.16 | 1,502,900 | — | — |
| 2000-07-11 | $22.50 | $31.60 | 1,510,300 | — | — |
| 2000-07-10 | $22.50 | $31.60 | 908,300 | — | — |
| 2000-07-07 | $22.88 | $32.12 | 2,394,400 | — | — |
| 2000-07-06 | $22.44 | $31.51 | 1,615,300 | — | — |
| 2000-07-05 | $21.50 | $30.19 | 1,768,700 | — | — |
| 2000-07-03 | $21.50 | $30.19 | 1,279,000 | — | — |
| 2000-06-30 | $21.06 | $29.58 | 2,937,900 | — | — |
| 2000-06-29 | $21.63 | $30.37 | 1,905,000 | — | — |
| 2000-06-28 | $22.39 | $31.44 | 2,349,900 | — | — |
| 2000-06-27 | $22.44 | $31.28 | 3,257,600 | — | — |
| 2000-06-26 | $22.13 | $30.84 | 2,263,500 | — | — |
| 2000-06-23 | $21.75 | $30.32 | 1,651,500 | — | — |
| 2000-06-22 | $22.19 | $30.93 | 2,040,800 | — | — |
| 2000-06-21 | $22.00 | $30.67 | 1,524,100 | — | — |
| 2000-06-20 | $22.31 | $31.11 | 1,607,700 | — | — |
| 2000-06-19 | $22.56 | $31.45 | 2,520,600 | — | — |
| 2000-06-16 | $21.94 | $30.58 | 3,856,700 | — | — |
| 2000-06-15 | $23.44 | $32.67 | 2,881,300 | — | — |
| 2000-06-14 | $24.88 | $34.68 | 1,229,700 | — | — |
| 2000-06-13 | $25.13 | $35.03 | 984,000 | — | — |
| 2000-06-12 | $25.00 | $34.85 | 976,000 | — | — |
| 2000-06-09 | $24.56 | $34.24 | 835,800 | — | — |
| 2000-06-08 | $24.94 | $34.77 | 1,293,600 | — | — |
| 2000-06-07 | $25.75 | $35.90 | 1,622,400 | — | — |
| 2000-06-06 | $25.81 | $35.99 | 1,749,600 | — | — |
| 2000-06-05 | $26.06 | $36.33 | 1,968,200 | — | — |
| 2000-06-02 | $27.44 | $38.25 | 2,934,800 | — | — |
| 2000-06-01 | $26.69 | $37.21 | 3,306,900 | — | — |
| 2000-05-31 | $25.56 | $35.64 | 1,784,600 | — | — |
| 2000-05-30 | $25.81 | $35.99 | 1,741,600 | — | — |
| 2000-05-26 | $25.50 | $35.55 | 1,246,400 | — | — |
| 2000-05-25 | $25.31 | $35.29 | 2,686,100 | — | — |
| 2000-05-24 | $25.81 | $35.99 | 4,658,200 | — | — |
| 2000-05-23 | $25.00 | $34.85 | 2,856,400 | — | — |
| 2000-05-22 | $24.56 | $34.24 | 2,096,300 | — | — |
| 2000-05-19 | $23.75 | $33.11 | 1,518,800 | — | — |
| 2000-05-18 | $23.06 | $32.15 | 3,168,900 | — | — |
| 2000-05-17 | $23.25 | $32.41 | 4,383,900 | — | — |
| 2000-05-16 | $24.44 | $34.07 | 2,394,800 | — | — |
| 2000-05-15 | $25.25 | $35.20 | 1,810,700 | — | — |
| 2000-05-12 | $25.31 | $35.29 | 1,392,200 | — | — |
| 2000-05-11 | $24.81 | $34.59 | 1,688,600 | — | — |
| 2000-05-10 | $24.25 | $33.81 | 2,026,500 | — | — |
| 2000-05-09 | $24.69 | $34.42 | 1,515,800 | — | — |
| 2000-05-08 | $24.94 | $34.77 | 1,537,900 | — | — |
| 2000-05-05 | $24.00 | $33.46 | 957,000 | — | — |
| 2000-05-04 | $23.88 | $33.28 | 1,707,600 | — | — |
| 2000-05-03 | $24.88 | $34.68 | 1,820,300 | — | — |
| 2000-05-02 | $25.81 | $35.99 | 1,046,900 | — | — |
| 2000-05-01 | $25.50 | $35.55 | 1,771,900 | — | — |
| 2000-04-28 | $24.88 | $34.68 | 1,910,100 | — | — |
| 2000-04-27 | $25.50 | $35.55 | 3,500,200 | — | — |
| 2000-04-26 | $26.63 | $37.12 | 2,244,300 | — | — |
| 2000-04-25 | $27.00 | $37.64 | 3,077,300 | — | — |
| 2000-04-24 | $27.75 | $38.69 | 4,777,900 | — | — |
| 2000-04-20 | $26.50 | $36.94 | 2,375,500 | — | — |
| 2000-04-19 | $26.00 | $36.25 | 2,596,800 | — | — |
| 2000-04-18 | $25.63 | $35.72 | 2,537,000 | — | — |
| 2000-04-17 | $24.56 | $34.24 | 2,433,100 | — | — |
| 2000-04-14 | $25.06 | $34.94 | 3,910,900 | — | — |
| 2000-04-13 | $25.13 | $35.03 | 2,689,000 | — | — |
| 2000-04-12 | $26.38 | $36.77 | 7,165,500 | — | — |
| 2000-04-11 | $25.13 | $35.03 | 6,194,600 | — | — |
| 2000-04-10 | $23.50 | $32.76 | 1,934,900 | — | — |
| 2000-04-07 | $23.44 | $32.67 | 2,020,200 | — | — |
| 2000-04-06 | $23.63 | $32.94 | 2,160,200 | — | — |
| 2000-04-05 | $23.63 | $32.94 | 2,106,700 | — | — |
| 2000-04-04 | $24.06 | $33.55 | 3,413,000 | — | — |
| 2000-04-03 | $24.50 | $34.16 | 3,363,400 | — | — |
| 2000-03-31 | $22.94 | $31.98 | 2,323,900 | — | — |
| 2000-03-30 | $22.56 | $31.45 | 1,294,000 | — | — |
| 2000-03-29 | $23.19 | $32.33 | 1,072,100 | — | — |
| 2000-03-28 | $23.19 | $32.10 | 1,517,200 | — | — |
| 2000-03-27 | $23.00 | $31.84 | 2,072,300 | — | — |
| 2000-03-24 | $23.69 | $32.79 | 2,682,900 | — | — |
| 2000-03-23 | $23.50 | $32.53 | 3,007,200 | — | — |
| 2000-03-22 | $23.31 | $32.27 | 2,343,700 | — | — |
| 2000-03-21 | $23.63 | $32.70 | 3,294,900 | — | — |
| 2000-03-20 | $22.13 | $30.63 | 3,228,300 | — | — |
| 2000-03-17 | $22.44 | $31.06 | 4,704,600 | — | — |
| 2000-03-16 | $22.88 | $31.67 | 5,996,000 | — | — |
| 2000-03-15 | $19.88 | $27.51 | 3,738,600 | — | — |
| 2000-03-14 | $17.88 | $24.74 | 3,496,700 | — | — |
| 2000-03-13 | $17.69 | $24.48 | 2,653,900 | — | — |
| 2000-03-10 | $17.56 | $24.31 | 1,758,300 | — | — |
| 2000-03-09 | $17.19 | $23.79 | 2,818,400 | — | — |
| 2000-03-08 | $17.00 | $23.53 | 3,204,400 | — | — |
| 2000-03-07 | $17.63 | $24.40 | 2,986,200 | — | — |
| 2000-03-06 | $18.31 | $25.35 | 2,310,100 | — | — |
| 2000-03-03 | $18.81 | $26.04 | 2,347,800 | — | — |
| 2000-03-02 | $18.69 | $25.87 | 2,319,100 | — | — |
| 2000-03-01 | $18.31 | $25.35 | 2,176,400 | — | — |
| 2000-02-29 | $17.81 | $24.66 | 2,756,800 | — | — |
| 2000-02-28 | $18.38 | $25.44 | 5,374,400 | — | — |
| 2000-02-25 | $18.00 | $24.92 | 3,465,100 | — | — |
| 2000-02-24 | $18.50 | $25.61 | 3,399,400 | — | — |
| 2000-02-23 | $19.00 | $26.30 | 2,613,800 | — | — |
| 2000-02-22 | $19.56 | $27.08 | 3,748,000 | — | — |
| 2000-02-18 | $19.19 | $26.56 | 4,014,900 | — | — |
| 2000-02-17 | $19.88 | $27.51 | 3,921,000 | — | — |
| 2000-02-16 | $21.06 | $29.16 | 2,217,100 | — | — |
| 2000-02-15 | $21.94 | $30.37 | 2,608,600 | — | — |
| 2000-02-14 | $21.75 | $30.11 | 2,542,500 | — | — |
| 2000-02-11 | $22.19 | $30.71 | 1,101,400 | — | — |
| 2000-02-10 | $22.63 | $31.32 | 1,237,700 | — | — |
| 2000-02-09 | $22.94 | $31.75 | 1,884,100 | — | — |
| 2000-02-08 | $23.63 | $32.70 | 2,155,300 | — | — |
| 2000-02-07 | $22.75 | $31.49 | 1,276,700 | — | — |
| 2000-02-04 | $22.31 | $30.89 | 2,125,900 | — | — |
| 2000-02-03 | $23.94 | $33.14 | 1,991,300 | — | — |
| 2000-02-02 | $24.63 | $34.09 | 2,146,600 | — | — |
| 2000-02-01 | $24.31 | $33.66 | 2,521,700 | — | — |
| 2000-01-31 | $23.88 | $33.05 | 2,254,200 | — | — |
| 2000-01-28 | $22.25 | $30.80 | 1,906,400 | — | — |
| 2000-01-27 | $23.13 | $32.01 | 2,206,000 | — | — |
| 2000-01-26 | $22.81 | $31.58 | 3,471,500 | — | — |
| 2000-01-25 | $21.75 | $30.11 | 1,984,600 | — | — |
| 2000-01-24 | $21.44 | $29.68 | 2,060,400 | — | — |
| 2000-01-21 | $21.69 | $30.02 | 2,459,600 | — | — |
| 2000-01-20 | $22.19 | $30.71 | 1,660,200 | — | — |
| 2000-01-19 | $23.00 | $31.84 | 2,264,600 | — | — |
| 2000-01-18 | $23.44 | $32.44 | 2,850,600 | — | — |
| 2000-01-14 | $23.25 | $32.19 | 3,074,400 | — | — |
| 2000-01-13 | $23.25 | $32.19 | 2,848,000 | — | — |
| 2000-01-12 | $21.81 | $30.20 | 3,381,300 | — | — |
| 2000-01-11 | $20.75 | $28.72 | 2,032,400 | — | — |
| 2000-01-10 | $21.56 | $29.85 | 2,594,200 | — | — |
| 2000-01-07 | $21.69 | $30.02 | 4,486,700 | — | — |
| 2000-01-06 | $20.88 | $28.90 | 4,185,300 | — | — |
| 2000-01-05 | $19.38 | $26.82 | 2,704,200 | — | — |
| 2000-01-04 | $19.81 | $27.43 | 3,687,700 | — | — |
| 2000-01-03 | $20.56 | $28.46 | 2,354,200 | — | — |