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 | $29.06 | $75.63 | 486,300 | — | — |
| 2000-12-28 | $29.13 | $75.80 | 354,400 | — | — |
| 2000-12-27 | $29.75 | $76.45 | 476,300 | — | — |
| 2000-12-26 | $29.75 | $76.45 | 544,700 | — | — |
| 2000-12-22 | $28.69 | $73.72 | 551,700 | — | — |
| 2000-12-21 | $28.88 | $74.20 | 574,200 | — | — |
| 2000-12-20 | $28.75 | $73.88 | 810,600 | — | — |
| 2000-12-19 | $27.88 | $71.63 | 300,700 | — | — |
| 2000-12-18 | $27.69 | $71.15 | 299,200 | — | — |
| 2000-12-15 | $27.19 | $69.86 | 928,600 | — | — |
| 2000-12-14 | $27.44 | $70.51 | 388,400 | — | — |
| 2000-12-13 | $28.00 | $71.95 | 386,200 | — | — |
| 2000-12-12 | $28.00 | $71.95 | 660,300 | — | — |
| 2000-12-11 | $27.63 | $70.99 | 796,300 | — | — |
| 2000-12-08 | $27.69 | $71.15 | 496,500 | — | — |
| 2000-12-07 | $27.63 | $70.99 | 673,100 | — | — |
| 2000-12-06 | $27.19 | $69.86 | 737,600 | — | — |
| 2000-12-05 | $27.56 | $70.83 | 997,600 | — | — |
| 2000-12-04 | $27.50 | $70.67 | 667,000 | — | — |
| 2000-12-01 | $26.94 | $69.22 | 447,600 | — | — |
| 2000-11-30 | $27.25 | $70.02 | 828,700 | — | — |
| 2000-11-29 | $26.94 | $69.22 | 592,600 | — | — |
| 2000-11-28 | $26.44 | $67.94 | 612,300 | — | — |
| 2000-11-27 | $26.13 | $67.13 | 933,400 | — | — |
| 2000-11-24 | $26.56 | $68.26 | 133,500 | — | — |
| 2000-11-22 | $26.69 | $68.58 | 965,100 | — | — |
| 2000-11-21 | $26.69 | $68.58 | 339,100 | — | — |
| 2000-11-20 | $26.50 | $68.10 | 510,300 | — | — |
| 2000-11-17 | $26.69 | $68.58 | 598,600 | — | — |
| 2000-11-16 | $26.56 | $68.26 | 943,900 | — | — |
| 2000-11-15 | $26.38 | $67.77 | 931,000 | — | — |
| 2000-11-14 | $25.75 | $66.17 | 485,100 | — | — |
| 2000-11-13 | $25.94 | $66.65 | 368,700 | — | — |
| 2000-11-10 | $25.94 | $66.65 | 616,000 | — | — |
| 2000-11-09 | $26.00 | $66.81 | 513,300 | — | — |
| 2000-11-08 | $25.75 | $66.17 | 235,500 | — | — |
| 2000-11-07 | $25.69 | $66.01 | 479,700 | — | — |
| 2000-11-06 | $25.88 | $66.49 | 907,800 | — | — |
| 2000-11-03 | $25.75 | $66.17 | 367,900 | — | — |
| 2000-11-02 | $25.81 | $66.33 | 785,200 | — | — |
| 2000-11-01 | $26.31 | $67.61 | 560,300 | — | — |
| 2000-10-31 | $25.56 | $65.69 | 664,100 | — | — |
| 2000-10-30 | $25.44 | $65.37 | 928,500 | — | — |
| 2000-10-27 | $25.25 | $64.88 | 978,100 | — | — |
| 2000-10-26 | $25.06 | $64.40 | 1,491,600 | — | — |
| 2000-10-25 | $25.13 | $64.56 | 970,900 | — | — |
| 2000-10-24 | $25.94 | $66.65 | 1,012,900 | — | — |
| 2000-10-23 | $26.13 | $67.13 | 664,400 | — | — |
| 2000-10-20 | $26.56 | $68.26 | 583,600 | — | — |
| 2000-10-19 | $26.75 | $68.74 | 374,900 | — | — |
| 2000-10-18 | $27.25 | $70.02 | 791,000 | — | — |
| 2000-10-17 | $27.69 | $71.15 | 470,900 | — | — |
| 2000-10-16 | $27.81 | $71.47 | 382,900 | — | — |
| 2000-10-13 | $27.50 | $70.67 | 389,800 | — | — |
| 2000-10-12 | $27.31 | $70.18 | 573,200 | — | — |
| 2000-10-11 | $27.63 | $70.99 | 815,800 | — | — |
| 2000-10-10 | $27.50 | $70.67 | 820,600 | — | — |
| 2000-10-09 | $27.38 | $70.34 | 1,080,100 | — | — |
| 2000-10-06 | $27.00 | $69.38 | 1,866,000 | — | — |
| 2000-10-05 | $25.94 | $66.65 | 1,729,900 | — | — |
| 2000-10-04 | $26.75 | $68.74 | 1,289,000 | — | — |
| 2000-10-03 | $27.56 | $70.27 | 714,300 | — | — |
| 2000-10-02 | $27.94 | $71.22 | 895,800 | — | — |
| 2000-09-29 | $27.52 | $70.15 | 1,051,400 | — | — |
| 2000-09-28 | $27.25 | $69.47 | 1,074,400 | — | — |
| 2000-09-27 | $26.89 | $68.55 | 1,704,600 | — | — |
| 2000-09-26 | $26.38 | $67.24 | 854,800 | — | — |
| 2000-09-25 | $26.06 | $66.44 | 478,800 | — | — |
| 2000-09-22 | $26.13 | $66.60 | 2,292,400 | — | — |
| 2000-09-21 | $25.88 | $65.96 | 871,600 | — | — |
| 2000-09-20 | $26.00 | $66.28 | 971,200 | — | — |
| 2000-09-19 | $26.20 | $66.80 | 2,545,600 | — | — |
| 2000-09-18 | $26.17 | $66.72 | 836,600 | — | — |
| 2000-09-15 | $26.64 | $67.92 | 1,659,800 | — | — |
| 2000-09-14 | $26.56 | $67.72 | 589,600 | — | — |
| 2000-09-13 | $26.56 | $67.72 | 972,300 | — | — |
| 2000-09-12 | $26.75 | $68.19 | 1,940,200 | — | — |
| 2000-09-11 | $26.64 | $67.92 | 2,402,300 | — | — |
| 2000-09-08 | $26.03 | $66.36 | 1,519,900 | — | — |
| 2000-09-07 | $25.75 | $65.65 | 674,500 | — | — |
| 2000-09-06 | $25.75 | $65.65 | 2,152,500 | — | — |
| 2000-09-05 | $24.94 | $63.57 | 697,000 | — | — |
| 2000-09-01 | $25.38 | $64.69 | 1,056,900 | — | — |
| 2000-08-31 | $25.08 | $63.93 | 1,515,000 | — | — |
| 2000-08-30 | $24.75 | $63.10 | 692,900 | — | — |
| 2000-08-29 | $24.44 | $62.30 | 993,500 | — | — |
| 2000-08-28 | $24.56 | $62.62 | 1,018,800 | — | — |
| 2000-08-25 | $25.06 | $63.89 | 1,221,800 | — | — |
| 2000-08-24 | $25.38 | $64.69 | 1,097,000 | — | — |
| 2000-08-23 | $26.00 | $66.28 | 1,273,000 | — | — |
| 2000-08-22 | $26.50 | $67.56 | 793,900 | — | — |
| 2000-08-21 | $26.31 | $67.08 | 776,900 | — | — |
| 2000-08-18 | $26.25 | $66.51 | 887,200 | — | — |
| 2000-08-17 | $26.19 | $66.36 | 752,300 | — | — |
| 2000-08-16 | $26.63 | $67.47 | 764,400 | — | — |
| 2000-08-15 | $26.63 | $67.47 | 943,400 | — | — |
| 2000-08-14 | $26.38 | $66.83 | 826,500 | — | — |
| 2000-08-11 | $26.27 | $66.55 | 966,900 | — | — |
| 2000-08-10 | $25.83 | $65.45 | 436,700 | — | — |
| 2000-08-09 | $25.44 | $64.46 | 878,900 | — | — |
| 2000-08-08 | $25.50 | $64.61 | 1,063,900 | — | — |
| 2000-08-07 | $24.77 | $62.75 | 1,279,300 | — | — |
| 2000-08-04 | $24.25 | $61.45 | 667,300 | — | — |
| 2000-08-03 | $24.06 | $60.97 | 2,185,100 | — | — |
| 2000-08-02 | $23.50 | $59.55 | 1,879,400 | — | — |
| 2000-08-01 | $22.81 | $57.80 | 359,200 | — | — |
| 2000-07-31 | $22.06 | $55.90 | 458,000 | — | — |
| 2000-07-28 | $22.06 | $55.90 | 426,300 | — | — |
| 2000-07-27 | $22.31 | $56.54 | 403,000 | — | — |
| 2000-07-26 | $21.94 | $55.59 | 423,900 | — | — |
| 2000-07-25 | $22.06 | $55.90 | 324,600 | — | — |
| 2000-07-24 | $21.69 | $54.95 | 267,900 | — | — |
| 2000-07-21 | $21.88 | $55.43 | 495,700 | — | — |
| 2000-07-20 | $22.06 | $55.90 | 809,700 | — | — |
| 2000-07-19 | $21.69 | $54.95 | 1,225,400 | — | — |
| 2000-07-18 | $20.63 | $52.26 | 877,900 | — | — |
| 2000-07-17 | $20.78 | $52.66 | 497,200 | — | — |
| 2000-07-14 | $20.81 | $52.74 | 595,900 | — | — |
| 2000-07-13 | $21.00 | $53.21 | 295,800 | — | — |
| 2000-07-12 | $21.00 | $53.21 | 251,800 | — | — |
| 2000-07-11 | $21.25 | $53.85 | 1,073,500 | — | — |
| 2000-07-10 | $21.25 | $52.91 | 2,762,500 | — | — |
| 2000-07-07 | $21.00 | $52.29 | 329,000 | — | — |
| 2000-07-06 | $20.81 | $51.82 | 502,800 | — | — |
| 2000-07-05 | $20.31 | $50.58 | 516,700 | — | — |
| 2000-07-03 | $20.50 | $51.05 | 243,300 | — | — |
| 2000-06-30 | $20.19 | $50.27 | 560,200 | — | — |
| 2000-06-29 | $20.50 | $51.05 | 257,800 | — | — |
| 2000-06-28 | $20.95 | $52.17 | 388,000 | — | — |
| 2000-06-27 | $20.31 | $50.58 | 337,500 | — | — |
| 2000-06-26 | $21.25 | $52.91 | 165,600 | — | — |
| 2000-06-23 | $21.00 | $52.29 | 284,800 | — | — |
| 2000-06-22 | $20.69 | $51.51 | 434,500 | — | — |
| 2000-06-21 | $21.00 | $52.29 | 436,000 | — | — |
| 2000-06-20 | $21.25 | $52.91 | 341,300 | — | — |
| 2000-06-19 | $21.63 | $53.85 | 226,800 | — | — |
| 2000-06-16 | $21.50 | $53.54 | 272,100 | — | — |
| 2000-06-15 | $21.75 | $54.16 | 268,500 | — | — |
| 2000-06-14 | $21.31 | $53.07 | 345,400 | — | — |
| 2000-06-13 | $21.69 | $54.00 | 238,400 | — | — |
| 2000-06-12 | $21.53 | $53.61 | 277,200 | — | — |
| 2000-06-09 | $21.44 | $53.38 | 272,400 | — | — |
| 2000-06-08 | $21.06 | $52.45 | 327,400 | — | — |
| 2000-06-07 | $21.31 | $53.07 | 196,000 | — | — |
| 2000-06-06 | $21.00 | $52.29 | 307,800 | — | — |
| 2000-06-05 | $21.00 | $52.29 | 323,700 | — | — |
| 2000-06-02 | $21.44 | $53.38 | 350,700 | — | — |
| 2000-06-01 | $21.81 | $54.31 | 598,100 | — | — |
| 2000-05-31 | $22.13 | $55.09 | 520,000 | — | — |
| 2000-05-30 | $22.25 | $55.40 | 331,100 | — | — |
| 2000-05-26 | $22.56 | $56.18 | 339,600 | — | — |
| 2000-05-25 | $22.25 | $55.40 | 1,557,500 | — | — |
| 2000-05-24 | $23.69 | $58.98 | 569,000 | — | — |
| 2000-05-23 | $23.13 | $57.58 | 533,300 | — | — |
| 2000-05-22 | $23.06 | $57.43 | 352,300 | — | — |
| 2000-05-19 | $22.31 | $55.56 | 250,600 | — | — |
| 2000-05-18 | $22.50 | $56.03 | 289,900 | — | — |
| 2000-05-17 | $22.06 | $54.94 | 364,800 | — | — |
| 2000-05-16 | $22.44 | $55.87 | 402,100 | — | — |
| 2000-05-15 | $22.69 | $56.49 | 271,000 | — | — |
| 2000-05-12 | $22.44 | $55.87 | 339,500 | — | — |
| 2000-05-11 | $22.63 | $56.34 | 262,600 | — | — |
| 2000-05-10 | $22.31 | $55.56 | 591,100 | — | — |
| 2000-05-09 | $22.00 | $54.78 | 248,800 | — | — |
| 2000-05-08 | $21.94 | $54.62 | 840,200 | — | — |
| 2000-05-05 | $21.94 | $54.62 | 521,500 | — | — |
| 2000-05-04 | $22.44 | $55.87 | 771,400 | — | — |
| 2000-05-03 | $22.25 | $55.40 | 778,500 | — | — |
| 2000-05-02 | $22.06 | $54.94 | 805,200 | — | — |
| 2000-05-01 | $22.13 | $55.09 | 615,100 | — | — |
| 2000-04-28 | $21.81 | $54.31 | 678,100 | — | — |
| 2000-04-27 | $22.06 | $54.94 | 1,041,400 | — | — |
| 2000-04-26 | $22.25 | $55.40 | 589,200 | — | — |
| 2000-04-25 | $21.88 | $54.47 | 783,700 | — | — |
| 2000-04-24 | $21.25 | $52.91 | 657,300 | — | — |
| 2000-04-20 | $20.44 | $50.89 | 578,100 | — | — |
| 2000-04-19 | $19.94 | $49.64 | 533,000 | — | — |
| 2000-04-18 | $20.25 | $50.42 | 482,100 | — | — |
| 2000-04-17 | $20.31 | $50.58 | 782,800 | — | — |
| 2000-04-14 | $20.63 | $51.36 | 536,600 | — | — |
| 2000-04-13 | $21.06 | $52.45 | 492,500 | — | — |
| 2000-04-12 | $20.31 | $50.58 | 645,400 | — | — |
| 2000-04-11 | $20.69 | $51.51 | 469,300 | — | — |
| 2000-04-10 | $20.81 | $50.92 | 2,409,100 | — | — |
| 2000-04-07 | $20.06 | $49.08 | 701,300 | — | — |
| 2000-04-06 | $20.25 | $49.54 | 391,900 | — | — |
| 2000-04-05 | $20.56 | $50.31 | 495,900 | — | — |
| 2000-04-04 | $20.31 | $49.70 | 844,900 | — | — |
| 2000-04-03 | $19.75 | $48.32 | 208,100 | — | — |
| 2000-03-31 | $19.88 | $48.63 | 566,900 | — | — |
| 2000-03-30 | $19.88 | $48.63 | 1,726,400 | — | — |
| 2000-03-29 | $19.13 | $46.79 | 764,900 | — | — |
| 2000-03-28 | $18.88 | $46.18 | 269,400 | — | — |
| 2000-03-27 | $18.88 | $46.18 | 888,400 | — | — |
| 2000-03-24 | $18.88 | $46.18 | 648,100 | — | — |
| 2000-03-23 | $18.81 | $46.03 | 500,300 | — | — |
| 2000-03-22 | $18.56 | $45.41 | 367,700 | — | — |
| 2000-03-21 | $19.00 | $46.49 | 639,000 | — | — |
| 2000-03-20 | $19.50 | $47.71 | 1,416,800 | — | — |
| 2000-03-17 | $19.88 | $48.63 | 1,242,200 | — | — |
| 2000-03-16 | $19.94 | $48.78 | 894,300 | — | — |
| 2000-03-15 | $18.63 | $45.57 | 898,300 | — | — |
| 2000-03-14 | $17.50 | $42.82 | 873,700 | — | — |
| 2000-03-13 | $16.94 | $41.44 | 636,700 | — | — |
| 2000-03-10 | $16.63 | $40.67 | 635,300 | — | — |
| 2000-03-09 | $16.25 | $39.76 | 1,129,600 | — | — |
| 2000-03-08 | $16.38 | $40.06 | 1,498,300 | — | — |
| 2000-03-07 | $16.44 | $40.22 | 1,814,900 | — | — |
| 2000-03-06 | $16.44 | $40.22 | 967,400 | — | — |
| 2000-03-03 | $17.50 | $42.82 | 405,500 | — | — |
| 2000-03-02 | $17.06 | $41.74 | 642,200 | — | — |
| 2000-03-01 | $17.19 | $42.05 | 512,300 | — | — |
| 2000-02-29 | $17.56 | $42.97 | 535,900 | — | — |
| 2000-02-28 | $18.00 | $44.04 | 505,400 | — | — |
| 2000-02-25 | $17.56 | $42.97 | 477,600 | — | — |
| 2000-02-24 | $17.81 | $43.58 | 367,700 | — | — |
| 2000-02-23 | $18.06 | $44.19 | 306,300 | — | — |
| 2000-02-22 | $18.31 | $44.80 | 477,300 | — | — |
| 2000-02-18 | $18.19 | $44.50 | 469,100 | — | — |
| 2000-02-17 | $18.56 | $45.41 | 202,600 | — | — |
| 2000-02-16 | $18.50 | $45.26 | 284,800 | — | — |
| 2000-02-15 | $18.44 | $45.11 | 627,400 | — | — |
| 2000-02-14 | $18.75 | $45.87 | 374,500 | — | — |
| 2000-02-11 | $18.88 | $46.18 | 554,500 | — | — |
| 2000-02-10 | $18.81 | $46.03 | 503,600 | — | — |
| 2000-02-09 | $19.19 | $46.94 | 595,500 | — | — |
| 2000-02-08 | $19.06 | $46.64 | 364,900 | — | — |
| 2000-02-07 | $19.06 | $46.64 | 348,300 | — | — |
| 2000-02-04 | $19.31 | $47.25 | 336,400 | — | — |
| 2000-02-03 | $19.63 | $48.01 | 483,400 | — | — |
| 2000-02-02 | $19.06 | $46.64 | 313,200 | — | — |
| 2000-02-01 | $19.25 | $47.10 | 446,600 | — | — |
| 2000-01-31 | $19.25 | $47.10 | 526,700 | — | — |
| 2000-01-28 | $19.25 | $47.10 | 289,700 | — | — |
| 2000-01-27 | $19.31 | $47.25 | 493,400 | — | — |
| 2000-01-26 | $19.13 | $46.79 | 1,137,000 | — | — |
| 2000-01-25 | $19.50 | $47.71 | 344,900 | — | — |
| 2000-01-24 | $19.69 | $48.17 | 649,100 | — | — |
| 2000-01-21 | $19.75 | $48.32 | 1,021,700 | — | — |
| 2000-01-20 | $19.63 | $48.01 | 566,200 | — | — |
| 2000-01-19 | $19.81 | $48.47 | 578,200 | — | — |
| 2000-01-18 | $19.81 | $48.47 | 843,200 | — | — |
| 2000-01-14 | $20.44 | $50.00 | 659,100 | — | — |
| 2000-01-13 | $20.38 | $49.85 | 308,000 | — | — |
| 2000-01-12 | $20.44 | $50.00 | 410,500 | — | — |
| 2000-01-11 | $20.00 | $48.93 | 557,400 | — | — |
| 2000-01-10 | $20.00 | $48.93 | 522,000 | — | — |
| 2000-01-07 | $20.00 | $48.93 | 469,500 | — | — |
| 2000-01-06 | $20.00 | $48.93 | 344,100 | — | — |
| 2000-01-05 | $20.19 | $49.39 | 500,200 | — | — |
| 2000-01-04 | $19.44 | $47.56 | 425,200 | — | — |
| 2000-01-03 | $19.00 | $46.49 | 2,738,600 | — | — |