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 | $35.00 | $62.02 | 89,200 | — | — |
| 2000-12-28 | $35.88 | $63.57 | 70,600 | — | — |
| 2000-12-27 | $35.56 | $63.02 | 44,600 | — | — |
| 2000-12-26 | $35.19 | $62.35 | 62,200 | — | — |
| 2000-12-22 | $34.88 | $61.80 | 69,900 | — | — |
| 2000-12-21 | $33.69 | $59.69 | 75,300 | — | — |
| 2000-12-20 | $33.44 | $59.25 | 92,500 | — | — |
| 2000-12-19 | $33.38 | $59.14 | 89,300 | — | — |
| 2000-12-18 | $33.00 | $58.48 | 71,400 | — | — |
| 2000-12-15 | $32.00 | $56.70 | 117,400 | — | — |
| 2000-12-14 | $32.75 | $58.03 | 82,500 | — | — |
| 2000-12-13 | $32.81 | $58.14 | 90,300 | — | — |
| 2000-12-12 | $31.19 | $55.26 | 101,200 | — | — |
| 2000-12-11 | $33.00 | $58.48 | 68,000 | — | — |
| 2000-12-08 | $34.00 | $60.25 | 86,600 | — | — |
| 2000-12-07 | $32.75 | $58.03 | 73,500 | — | — |
| 2000-12-06 | $31.63 | $56.04 | 67,400 | — | — |
| 2000-12-05 | $32.31 | $57.26 | 30,100 | — | — |
| 2000-12-04 | $31.25 | $55.38 | 80,000 | — | — |
| 2000-12-01 | $32.13 | $56.93 | 47,800 | — | — |
| 2000-11-30 | $31.63 | $56.04 | 81,800 | — | — |
| 2000-11-29 | $32.00 | $56.70 | 93,600 | — | — |
| 2000-11-28 | $30.63 | $54.27 | 58,300 | — | — |
| 2000-11-27 | $31.50 | $55.82 | 68,300 | — | — |
| 2000-11-24 | $30.81 | $54.60 | 51,200 | — | — |
| 2000-11-22 | $29.88 | $52.94 | 72,300 | — | — |
| 2000-11-21 | $30.19 | $53.49 | 45,300 | — | — |
| 2000-11-20 | $30.00 | $53.16 | 53,100 | — | — |
| 2000-11-17 | $30.06 | $53.27 | 51,400 | — | — |
| 2000-11-16 | $29.25 | $51.83 | 60,700 | — | — |
| 2000-11-15 | $29.38 | $52.05 | 50,900 | — | — |
| 2000-11-14 | $28.88 | $51.17 | 69,700 | — | — |
| 2000-11-13 | $28.31 | $50.17 | 59,800 | — | — |
| 2000-11-10 | $28.13 | $49.84 | 54,900 | — | — |
| 2000-11-09 | $28.13 | $49.84 | 75,300 | — | — |
| 2000-11-08 | $29.19 | $51.72 | 122,100 | — | — |
| 2000-11-07 | $28.44 | $50.39 | 50,400 | — | — |
| 2000-11-06 | $27.38 | $48.51 | 56,200 | — | — |
| 2000-11-03 | $28.25 | $50.06 | 31,300 | — | — |
| 2000-11-02 | $28.75 | $50.95 | 49,700 | — | — |
| 2000-11-01 | $28.38 | $50.28 | 42,200 | — | — |
| 2000-10-31 | $28.00 | $49.62 | 45,200 | — | — |
| 2000-10-30 | $28.81 | $51.06 | 33,000 | — | — |
| 2000-10-27 | $28.13 | $49.84 | 67,200 | — | — |
| 2000-10-26 | $27.50 | $48.73 | 65,400 | — | — |
| 2000-10-25 | $28.19 | $49.95 | 103,900 | — | — |
| 2000-10-24 | $28.75 | $50.95 | 57,800 | — | — |
| 2000-10-23 | $29.81 | $52.83 | 85,400 | — | — |
| 2000-10-20 | $30.00 | $53.16 | 39,000 | — | — |
| 2000-10-19 | $29.38 | $52.05 | 51,000 | — | — |
| 2000-10-18 | $28.88 | $51.17 | 40,800 | — | — |
| 2000-10-17 | $29.06 | $51.50 | 56,400 | — | — |
| 2000-10-16 | $28.06 | $49.73 | 52,400 | — | — |
| 2000-10-13 | $27.00 | $47.84 | 54,800 | — | — |
| 2000-10-12 | $27.50 | $48.73 | 41,400 | — | — |
| 2000-10-11 | $27.88 | $49.39 | 56,600 | — | — |
| 2000-10-10 | $27.88 | $49.39 | 34,400 | — | — |
| 2000-10-09 | $27.31 | $48.40 | 26,100 | — | — |
| 2000-10-06 | $27.13 | $48.07 | 38,400 | — | — |
| 2000-10-05 | $27.19 | $48.18 | 49,500 | — | — |
| 2000-10-04 | $27.63 | $48.95 | 55,200 | — | — |
| 2000-10-03 | $27.63 | $48.40 | 104,800 | — | — |
| 2000-10-02 | $27.81 | $48.73 | 71,800 | — | — |
| 2000-09-29 | $29.38 | $51.47 | 207,000 | — | — |
| 2000-09-28 | $29.88 | $52.34 | 163,500 | — | — |
| 2000-09-27 | $27.44 | $48.07 | 102,600 | — | — |
| 2000-09-26 | $26.25 | $45.99 | 72,900 | — | — |
| 2000-09-25 | $25.38 | $44.46 | 47,600 | — | — |
| 2000-09-22 | $24.25 | $42.49 | 45,800 | — | — |
| 2000-09-21 | $24.13 | $42.27 | 30,600 | — | — |
| 2000-09-20 | $24.75 | $43.37 | 40,500 | — | — |
| 2000-09-19 | $24.44 | $42.82 | 60,500 | — | — |
| 2000-09-18 | $24.13 | $42.27 | 60,400 | — | — |
| 2000-09-15 | $24.75 | $43.37 | 133,300 | — | — |
| 2000-09-14 | $25.81 | $45.23 | 45,400 | — | — |
| 2000-09-13 | $25.56 | $44.79 | 32,100 | — | — |
| 2000-09-12 | $25.69 | $45.01 | 52,200 | — | — |
| 2000-09-11 | $25.75 | $45.12 | 59,600 | — | — |
| 2000-09-08 | $25.81 | $45.23 | 73,700 | — | — |
| 2000-09-07 | $26.31 | $46.10 | 44,200 | — | — |
| 2000-09-06 | $26.56 | $46.54 | 73,400 | — | — |
| 2000-09-05 | $26.38 | $46.21 | 35,000 | — | — |
| 2000-09-01 | $25.69 | $45.01 | 56,100 | — | — |
| 2000-08-31 | $25.88 | $45.34 | 27,700 | — | — |
| 2000-08-30 | $26.25 | $45.99 | 34,700 | — | — |
| 2000-08-29 | $26.38 | $46.21 | 97,700 | — | — |
| 2000-08-28 | $26.56 | $46.54 | 85,700 | — | — |
| 2000-08-25 | $26.75 | $46.87 | 111,000 | — | — |
| 2000-08-24 | $26.81 | $46.98 | 122,700 | — | — |
| 2000-08-23 | $26.00 | $45.56 | 103,200 | — | — |
| 2000-08-22 | $25.75 | $45.12 | 57,300 | — | — |
| 2000-08-21 | $26.25 | $45.99 | 71,700 | — | — |
| 2000-08-18 | $26.44 | $46.32 | 47,200 | — | — |
| 2000-08-17 | $26.69 | $46.76 | 30,900 | — | — |
| 2000-08-16 | $26.63 | $46.65 | 60,200 | — | — |
| 2000-08-15 | $25.31 | $44.35 | 34,600 | — | — |
| 2000-08-14 | $25.25 | $44.24 | 87,700 | — | — |
| 2000-08-11 | $23.94 | $41.94 | 86,200 | — | — |
| 2000-08-10 | $23.06 | $40.41 | 27,700 | — | — |
| 2000-08-09 | $22.81 | $39.97 | 16,900 | — | — |
| 2000-08-08 | $23.19 | $40.63 | 22,800 | — | — |
| 2000-08-07 | $22.81 | $39.97 | 42,800 | — | — |
| 2000-08-04 | $22.56 | $39.53 | 30,000 | — | — |
| 2000-08-03 | $22.19 | $38.88 | 49,600 | — | — |
| 2000-08-02 | $21.94 | $38.44 | 54,900 | — | — |
| 2000-08-01 | $21.94 | $38.44 | 15,100 | — | — |
| 2000-07-31 | $22.19 | $38.88 | 47,700 | — | — |
| 2000-07-28 | $21.69 | $38.00 | 38,400 | — | — |
| 2000-07-27 | $22.63 | $39.64 | 61,900 | — | — |
| 2000-07-26 | $21.44 | $37.56 | 40,500 | — | — |
| 2000-07-25 | $21.06 | $36.90 | 32,200 | — | — |
| 2000-07-24 | $20.63 | $36.14 | 27,200 | — | — |
| 2000-07-21 | $21.06 | $36.90 | 19,100 | — | — |
| 2000-07-20 | $21.69 | $38.00 | 22,400 | — | — |
| 2000-07-19 | $21.31 | $37.34 | 25,400 | — | — |
| 2000-07-18 | $21.25 | $37.23 | 40,100 | — | — |
| 2000-07-17 | $21.19 | $37.12 | 40,800 | — | — |
| 2000-07-14 | $21.06 | $36.90 | 106,800 | — | — |
| 2000-07-13 | $21.31 | $37.34 | 63,300 | — | — |
| 2000-07-12 | $21.38 | $37.45 | 112,300 | — | — |
| 2000-07-11 | $21.25 | $37.23 | 49,500 | — | — |
| 2000-07-10 | $22.19 | $38.88 | 25,800 | — | — |
| 2000-07-07 | $22.31 | $39.09 | 30,700 | — | — |
| 2000-07-06 | $23.44 | $41.07 | 65,800 | — | — |
| 2000-07-05 | $22.63 | $39.10 | 86,300 | — | — |
| 2000-07-03 | $22.25 | $38.45 | 90,100 | — | — |
| 2000-06-30 | $21.11 | $36.48 | 160,100 | — | — |
| 2000-06-29 | $23.56 | $40.72 | 41,700 | — | — |
| 2000-06-28 | $23.75 | $41.04 | 30,200 | — | — |
| 2000-06-27 | $23.69 | $40.93 | 61,000 | — | — |
| 2000-06-26 | $24.00 | $41.47 | 43,800 | — | — |
| 2000-06-23 | $22.50 | $38.88 | 86,800 | — | — |
| 2000-06-22 | $23.38 | $40.39 | 52,100 | — | — |
| 2000-06-21 | $24.13 | $41.69 | 47,500 | — | — |
| 2000-06-20 | $24.19 | $41.80 | 55,900 | — | — |
| 2000-06-19 | $24.81 | $42.88 | 87,900 | — | — |
| 2000-06-16 | $24.06 | $41.58 | 156,800 | — | — |
| 2000-06-15 | $23.75 | $41.04 | 78,900 | — | — |
| 2000-06-14 | $23.56 | $40.72 | 43,400 | — | — |
| 2000-06-13 | $23.81 | $41.15 | 77,500 | — | — |
| 2000-06-12 | $24.19 | $41.80 | 49,700 | — | — |
| 2000-06-09 | $23.88 | $41.26 | 35,100 | — | — |
| 2000-06-08 | $23.44 | $40.50 | 41,100 | — | — |
| 2000-06-07 | $22.81 | $39.42 | 73,300 | — | — |
| 2000-06-06 | $22.81 | $39.42 | 44,500 | — | — |
| 2000-06-05 | $22.31 | $38.56 | 90,400 | — | — |
| 2000-06-02 | $23.13 | $39.96 | 58,300 | — | — |
| 2000-06-01 | $23.00 | $39.75 | 85,200 | — | — |
| 2000-05-31 | $23.19 | $40.07 | 120,300 | — | — |
| 2000-05-30 | $23.38 | $40.39 | 70,700 | — | — |
| 2000-05-26 | $23.19 | $40.07 | 53,100 | — | — |
| 2000-05-25 | $22.94 | $39.64 | 78,700 | — | — |
| 2000-05-24 | $22.88 | $39.53 | 101,700 | — | — |
| 2000-05-23 | $22.56 | $38.99 | 116,300 | — | — |
| 2000-05-22 | $22.75 | $39.31 | 64,300 | — | — |
| 2000-05-19 | $21.50 | $37.15 | 15,000 | — | — |
| 2000-05-18 | $21.56 | $37.26 | 63,700 | — | — |
| 2000-05-17 | $21.88 | $37.80 | 99,300 | — | — |
| 2000-05-16 | $22.00 | $38.02 | 59,700 | — | — |
| 2000-05-15 | $21.63 | $37.37 | 71,000 | — | — |
| 2000-05-12 | $20.38 | $35.21 | 131,000 | — | — |
| 2000-05-11 | $20.19 | $34.89 | 71,200 | — | — |
| 2000-05-10 | $19.88 | $34.35 | 86,300 | — | — |
| 2000-05-09 | $19.94 | $34.45 | 111,900 | — | — |
| 2000-05-08 | $19.81 | $34.24 | 114,000 | — | — |
| 2000-05-05 | $19.56 | $33.81 | 46,200 | — | — |
| 2000-05-04 | $19.44 | $33.59 | 46,800 | — | — |
| 2000-05-03 | $19.19 | $33.16 | 48,100 | — | — |
| 2000-05-02 | $19.63 | $33.91 | 73,500 | — | — |
| 2000-05-01 | $19.31 | $33.37 | 38,800 | — | — |
| 2000-04-28 | $18.88 | $32.62 | 46,900 | — | — |
| 2000-04-27 | $18.94 | $32.73 | 28,800 | — | — |
| 2000-04-26 | $18.63 | $32.19 | 51,100 | — | — |
| 2000-04-25 | $18.44 | $31.86 | 45,900 | — | — |
| 2000-04-24 | $18.31 | $31.65 | 31,900 | — | — |
| 2000-04-20 | $18.88 | $32.62 | 45,000 | — | — |
| 2000-04-19 | $18.50 | $31.97 | 62,900 | — | — |
| 2000-04-18 | $18.50 | $31.97 | 66,900 | — | — |
| 2000-04-17 | $18.81 | $32.51 | 109,300 | — | — |
| 2000-04-14 | $18.81 | $32.51 | 100,100 | — | — |
| 2000-04-13 | $18.50 | $31.97 | 87,800 | — | — |
| 2000-04-12 | $19.25 | $33.27 | 241,300 | — | — |
| 2000-04-11 | $16.94 | $29.27 | 95,400 | — | — |
| 2000-04-10 | $16.50 | $28.51 | 118,600 | — | — |
| 2000-04-07 | $17.13 | $29.59 | 108,100 | — | — |
| 2000-04-06 | $17.19 | $29.70 | 115,400 | — | — |
| 2000-04-05 | $16.69 | $28.30 | 109,500 | — | — |
| 2000-04-04 | $16.44 | $27.88 | 145,100 | — | — |
| 2000-04-03 | $16.00 | $27.14 | 145,400 | — | — |
| 2000-03-31 | $15.06 | $25.55 | 407,500 | — | — |
| 2000-03-30 | $15.00 | $25.44 | 325,600 | — | — |
| 2000-03-29 | $14.13 | $23.96 | 270,900 | — | — |
| 2000-03-28 | $13.56 | $23.00 | 232,300 | — | — |
| 2000-03-27 | $14.31 | $24.27 | 182,900 | — | — |
| 2000-03-24 | $14.06 | $23.85 | 217,800 | — | — |
| 2000-03-23 | $14.06 | $23.85 | 369,200 | — | — |
| 2000-03-22 | $14.44 | $24.49 | 147,700 | — | — |
| 2000-03-21 | $14.75 | $25.02 | 260,200 | — | — |
| 2000-03-20 | $14.75 | $25.02 | 177,000 | — | — |
| 2000-03-17 | $14.31 | $24.27 | 110,000 | — | — |
| 2000-03-16 | $14.50 | $24.59 | 223,900 | — | — |
| 2000-03-15 | $14.25 | $24.17 | 148,500 | — | — |
| 2000-03-14 | $14.00 | $23.74 | 193,800 | — | — |
| 2000-03-13 | $14.25 | $24.17 | 248,300 | — | — |
| 2000-03-10 | $14.38 | $24.38 | 151,600 | — | — |
| 2000-03-09 | $14.81 | $25.12 | 169,500 | — | — |
| 2000-03-08 | $14.94 | $25.33 | 156,800 | — | — |
| 2000-03-07 | $14.94 | $25.33 | 190,900 | — | — |
| 2000-03-06 | $15.38 | $26.08 | 108,500 | — | — |
| 2000-03-03 | $15.50 | $26.29 | 177,400 | — | — |
| 2000-03-02 | $15.81 | $26.82 | 203,100 | — | — |
| 2000-03-01 | $16.19 | $27.45 | 401,300 | — | — |
| 2000-02-29 | $16.38 | $27.77 | 153,300 | — | — |
| 2000-02-28 | $16.50 | $27.98 | 151,700 | — | — |
| 2000-02-25 | $16.94 | $28.73 | 103,900 | — | — |
| 2000-02-24 | $17.25 | $29.26 | 128,300 | — | — |
| 2000-02-23 | $17.56 | $29.79 | 181,400 | — | — |
| 2000-02-22 | $17.94 | $30.42 | 125,100 | — | — |
| 2000-02-18 | $17.94 | $30.42 | 135,000 | — | — |
| 2000-02-17 | $18.13 | $30.74 | 146,200 | — | — |
| 2000-02-16 | $18.19 | $30.85 | 155,900 | — | — |
| 2000-02-15 | $18.69 | $31.69 | 116,100 | — | — |
| 2000-02-14 | $18.69 | $31.69 | 115,500 | — | — |
| 2000-02-11 | $18.94 | $32.12 | 110,700 | — | — |
| 2000-02-10 | $19.44 | $32.97 | 75,000 | — | — |
| 2000-02-09 | $19.63 | $33.28 | 138,700 | — | — |
| 2000-02-08 | $19.38 | $32.86 | 129,200 | — | — |
| 2000-02-07 | $19.75 | $33.50 | 108,600 | — | — |
| 2000-02-04 | $20.25 | $34.34 | 120,900 | — | — |
| 2000-02-03 | $20.19 | $34.24 | 109,300 | — | — |
| 2000-02-02 | $20.06 | $34.03 | 94,400 | — | — |
| 2000-02-01 | $20.19 | $34.24 | 67,100 | — | — |
| 2000-01-31 | $20.44 | $34.66 | 117,100 | — | — |
| 2000-01-28 | $20.69 | $35.09 | 54,700 | — | — |
| 2000-01-27 | $21.06 | $35.72 | 97,500 | — | — |
| 2000-01-26 | $21.19 | $35.93 | 22,900 | — | — |
| 2000-01-25 | $21.13 | $35.83 | 79,000 | — | — |
| 2000-01-24 | $21.56 | $36.57 | 85,900 | — | — |
| 2000-01-21 | $22.13 | $37.52 | 84,700 | — | — |
| 2000-01-20 | $22.06 | $37.42 | 39,600 | — | — |
| 2000-01-19 | $22.88 | $38.80 | 22,100 | — | — |
| 2000-01-18 | $23.06 | $39.11 | 77,700 | — | — |
| 2000-01-14 | $23.88 | $40.49 | 75,000 | — | — |
| 2000-01-13 | $23.88 | $40.49 | 70,200 | — | — |
| 2000-01-12 | $23.38 | $39.64 | 63,200 | — | — |
| 2000-01-11 | $23.88 | $40.49 | 47,100 | — | — |
| 2000-01-10 | $23.94 | $40.60 | 100,600 | — | — |
| 2000-01-07 | $23.00 | $39.01 | 88,400 | — | — |
| 2000-01-06 | $22.19 | $37.63 | 93,800 | — | — |
| 2000-01-05 | $22.88 | $38.27 | 109,800 | — | — |
| 2000-01-04 | $22.56 | $37.75 | 94,900 | — | — |
| 2000-01-03 | $22.19 | $37.12 | 107,300 | — | — |