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 | $67.69 | $67.69 | 11,100 | — | — |
| 2000-12-28 | $68.25 | $68.25 | 4,300 | — | — |
| 2000-12-27 | $67.94 | $67.94 | 2,600 | — | — |
| 2000-12-26 | $68.25 | $68.25 | 2,200 | — | — |
| 2000-12-22 | $68.31 | $68.31 | 6,100 | — | — |
| 2000-12-21 | $68.25 | $68.25 | 12,400 | — | — |
| 2000-12-20 | $67.00 | $67.00 | 7,900 | — | — |
| 2000-12-19 | $70.25 | $70.25 | 2,200 | — | — |
| 2000-12-18 | $70.38 | $70.37 | 4,900 | — | — |
| 2000-12-15 | $70.69 | $70.69 | 6,600 | — | — |
| 2000-12-14 | $70.44 | $70.44 | 2,800 | — | — |
| 2000-12-13 | $71.63 | $71.62 | 900 | — | — |
| 2000-12-12 | $71.56 | $71.56 | 4,400 | — | — |
| 2000-12-11 | $72.31 | $72.31 | 2,600 | — | — |
| 2000-12-08 | $70.94 | $70.94 | 4,600 | — | — |
| 2000-12-07 | $69.38 | $69.37 | 1,300 | — | — |
| 2000-12-06 | $70.13 | $70.12 | 900 | — | — |
| 2000-12-05 | $71.00 | $71.00 | 1,800 | — | — |
| 2000-12-04 | $69.88 | $69.88 | 3,800 | — | — |
| 2000-12-01 | $71.19 | $71.19 | 2,700 | — | — |
| 2000-11-30 | $69.81 | $69.81 | 5,500 | — | — |
| 2000-11-29 | $69.56 | $69.56 | 4,800 | — | — |
| 2000-11-28 | $68.00 | $68.00 | 4,700 | — | — |
| 2000-11-27 | $68.06 | $68.06 | 1,300 | — | — |
| 2000-11-24 | $68.44 | $68.44 | 1,200 | — | — |
| 2000-11-22 | $67.13 | $67.13 | 9,400 | — | — |
| 2000-11-21 | $67.88 | $67.87 | 4,300 | — | — |
| 2000-11-20 | $68.63 | $68.62 | 2,400 | — | — |
| 2000-11-17 | $69.38 | $69.37 | 3,700 | — | — |
| 2000-11-16 | $69.13 | $69.12 | 5,400 | — | — |
| 2000-11-15 | $71.25 | $71.25 | 1,200 | — | — |
| 2000-11-14 | $71.00 | $71.00 | 2,200 | — | — |
| 2000-11-13 | $72.13 | $72.12 | 8,300 | — | — |
| 2000-11-10 | $74.44 | $74.44 | 2,400 | — | — |
| 2000-11-09 | $75.75 | $75.75 | 5,500 | — | — |
| 2000-11-08 | $75.81 | $75.81 | 4,100 | — | — |
| 2000-11-07 | $76.75 | $76.75 | 3,800 | — | — |
| 2000-11-06 | $76.38 | $76.37 | 3,700 | — | — |
| 2000-11-03 | $76.75 | $76.75 | 2,600 | — | — |
| 2000-11-02 | $76.69 | $76.69 | 1,100 | — | — |
| 2000-11-01 | $76.38 | $76.37 | 2,600 | — | — |
| 2000-10-31 | $76.44 | $76.44 | 1,500 | — | — |
| 2000-10-30 | $76.38 | $76.37 | 600 | — | — |
| 2000-10-27 | $77.00 | $77.00 | 700 | — | — |
| 2000-10-26 | $76.06 | $76.06 | 1,800 | — | — |
| 2000-10-25 | $75.75 | $75.75 | 2,900 | — | — |
| 2000-10-24 | $77.44 | $77.44 | 2,900 | — | — |
| 2000-10-23 | $78.06 | $78.06 | 3,100 | — | — |
| 2000-10-20 | $77.81 | $77.81 | 1,700 | — | — |
| 2000-10-19 | $77.38 | $77.38 | 700 | — | — |
| 2000-10-18 | $77.50 | $77.50 | 3,100 | — | — |
| 2000-10-17 | $77.56 | $77.56 | 2,300 | — | — |
| 2000-10-16 | $78.44 | $78.44 | 1,100 | — | — |
| 2000-10-13 | $79.00 | $79.00 | 2,900 | — | — |
| 2000-10-12 | $78.13 | $78.12 | 1,500 | — | — |
| 2000-10-11 | $79.88 | $79.88 | 1,000 | — | — |
| 2000-10-10 | $79.81 | $79.81 | 2,200 | — | — |
| 2000-10-09 | $81.06 | $81.06 | 3,500 | — | — |
| 2000-10-06 | $80.81 | $80.81 | 2,200 | — | — |
| 2000-10-05 | $82.00 | $82.00 | 900 | — | — |
| 2000-10-04 | $81.69 | $81.69 | 4,400 | — | — |
| 2000-10-03 | $80.94 | $80.94 | 1,400 | — | — |
| 2000-10-02 | $81.00 | $81.00 | 2,700 | — | — |
| 2000-09-29 | $81.75 | $81.75 | 2,900 | — | — |
| 2000-09-28 | $82.13 | $82.12 | 3,600 | — | — |
| 2000-09-27 | $80.50 | $80.50 | 400 | — | — |
| 2000-09-26 | $80.88 | $80.87 | 1,200 | — | — |
| 2000-09-25 | $82.13 | $82.12 | 3,000 | — | — |
| 2000-09-22 | $81.19 | $81.19 | 4,200 | — | — |
| 2000-09-21 | $81.38 | $81.37 | 4,800 | — | — |
| 2000-09-20 | $80.88 | $80.87 | 1,300 | — | — |
| 2000-09-19 | $79.50 | $79.50 | 2,100 | — | — |
| 2000-09-18 | $79.69 | $79.69 | 900 | — | — |
| 2000-09-15 | $80.63 | $80.62 | 1,200 | — | — |
| 2000-09-14 | $81.00 | $81.00 | 4,900 | — | — |
| 2000-09-13 | $78.13 | $78.12 | 100 | — | — |
| 2000-09-12 | $78.25 | $78.25 | 400 | — | — |
| 2000-09-11 | $78.56 | $78.56 | 100 | — | — |
| 2000-09-08 | $78.56 | $78.56 | 400 | — | — |
| 2000-09-07 | $79.00 | $79.00 | 1,400 | — | — |
| 2000-09-06 | $79.00 | $79.00 | 300 | — | — |
| 2000-09-05 | $79.63 | $79.62 | 2,500 | — | — |
| 2000-09-01 | $80.50 | $80.50 | 300 | — | — |
| 2000-08-31 | $80.75 | $80.75 | 300 | — | — |
| 2000-08-30 | $80.50 | $80.50 | 700 | — | — |
| 2000-08-29 | $80.31 | $80.31 | 400 | — | — |
| 2000-08-28 | $80.19 | $80.19 | 2,800 | — | — |
| 2000-08-25 | $79.25 | $79.25 | 2,600 | — | — |
| 2000-08-24 | $78.25 | $78.25 | 1,800 | — | — |
| 2000-08-23 | $77.06 | $77.06 | 100 | — | — |
| 2000-08-22 | $77.13 | $77.12 | 2,100 | — | — |
| 2000-08-21 | $76.19 | $76.19 | 500 | — | — |
| 2000-08-18 | $76.38 | $76.37 | 400 | — | — |
| 2000-08-17 | $76.31 | $76.31 | 3,300 | — | — |
| 2000-08-16 | $75.19 | $75.19 | 1,000 | — | — |
| 2000-08-15 | $74.69 | $74.69 | 2,100 | — | — |
| 2000-08-14 | $75.25 | $75.25 | 1,800 | — | — |
| 2000-08-11 | $75.00 | $75.00 | 0 | — | — |
| 2000-08-10 | $75.00 | $75.00 | 100 | — | — |
| 2000-08-09 | $75.25 | $75.25 | 500 | — | — |
| 2000-08-08 | $75.50 | $75.50 | 600 | — | — |
| 2000-08-07 | $76.31 | $76.31 | 1,000 | — | — |
| 2000-08-04 | $77.50 | $77.50 | 2,300 | — | — |
| 2000-08-03 | $77.06 | $77.06 | 4,100 | — | — |
| 2000-08-02 | $75.19 | $75.19 | 1,700 | — | — |
| 2000-08-01 | $74.25 | $74.25 | 500 | — | — |
| 2000-07-31 | $74.44 | $74.44 | 1,300 | — | — |
| 2000-07-28 | $74.00 | $74.00 | 4,900 | — | — |
| 2000-07-27 | $74.44 | $74.44 | 4,400 | — | — |
| 2000-07-26 | $74.44 | $74.44 | 100 | — | — |
| 2000-07-25 | $74.19 | $74.19 | 600 | — | — |
| 2000-07-24 | $74.13 | $74.12 | 1,800 | — | — |
| 2000-07-21 | $74.56 | $74.56 | 2,100 | — | — |
| 2000-07-20 | $74.19 | $74.19 | 600 | — | — |
| 2000-07-19 | $74.19 | $74.19 | 2,300 | — | — |
| 2000-07-18 | $74.75 | $74.75 | 1,900 | — | — |
| 2000-07-17 | $75.75 | $75.75 | 4,800 | — | — |
| 2000-07-14 | $75.69 | $75.69 | 200 | — | — |
| 2000-07-13 | $75.81 | $75.81 | 300 | — | — |
| 2000-07-12 | $75.69 | $75.69 | 1,600 | — | — |
| 2000-07-11 | $76.00 | $76.00 | 1,000 | — | — |
| 2000-07-10 | $75.50 | $75.50 | 1,000 | — | — |
| 2000-07-07 | $75.00 | $75.00 | 1,500 | — | — |
| 2000-07-06 | $73.75 | $73.75 | 3,500 | — | — |
| 2000-07-05 | $73.38 | $73.37 | 8,200 | — | — |
| 2000-07-03 | $73.19 | $73.19 | 200 | — | — |
| 2000-06-30 | $73.23 | $73.23 | 2,600 | — | — |
| 2000-06-29 | $72.38 | $72.37 | 300 | — | — |
| 2000-06-28 | $72.38 | $72.37 | 400 | — | — |
| 2000-06-27 | $72.19 | $72.19 | 100 | — | — |
| 2000-06-26 | $71.94 | $71.94 | 200 | — | — |
| 2000-06-23 | $71.56 | $71.56 | 100 | — | — |
| 2000-06-22 | $71.63 | $71.62 | 4,300 | — | — |
| 2000-06-21 | $71.50 | $71.50 | 0 | — | — |
| 2000-06-20 | $71.50 | $71.50 | 1,500 | — | — |
| 2000-06-19 | $72.25 | $72.25 | 1,200 | — | — |
| 2000-06-16 | $72.69 | $72.69 | 2,700 | — | — |
| 2000-06-15 | $72.69 | $72.69 | 1,300 | — | — |
| 2000-06-14 | $71.56 | $71.56 | 5,000 | — | — |
| 2000-06-13 | $69.31 | $69.31 | 2,900 | — | — |
| 2000-06-12 | $68.25 | $68.25 | 100 | — | — |
| 2000-06-09 | $68.25 | $68.25 | 100 | — | — |
| 2000-06-08 | $68.25 | $68.25 | 1,700 | — | — |
| 2000-06-07 | $67.44 | $67.44 | 0 | — | — |
| 2000-06-06 | $67.44 | $67.44 | 200 | — | — |
| 2000-06-05 | $67.44 | $67.44 | 0 | — | — |
| 2000-06-02 | $67.44 | $67.44 | 500 | — | — |
| 2000-06-01 | $66.69 | $66.69 | 7,300 | — | — |
| 2000-05-31 | $67.44 | $67.44 | 1,500 | — | — |
| 2000-05-30 | $67.63 | $67.62 | 0 | — | — |
| 2000-05-26 | $67.63 | $67.62 | 0 | — | — |
| 2000-05-25 | $67.63 | $67.62 | 10,400 | — | — |
| 2000-05-24 | $67.00 | $67.00 | 100 | — | — |
| 2000-05-23 | $67.00 | $67.00 | 700 | — | — |
| 2000-05-22 | $66.63 | $66.62 | 1,200 | — | — |
| 2000-05-19 | $68.13 | $68.12 | 0 | — | — |
| 2000-05-18 | $68.13 | $68.12 | 400 | — | — |
| 2000-05-17 | $68.25 | $68.25 | 0 | — | — |
| 2000-05-16 | $68.25 | $68.25 | 400 | — | — |
| 2000-05-15 | $67.94 | $67.94 | 800 | — | — |
| 2000-05-12 | $67.50 | $67.50 | 1,500 | — | — |
| 2000-05-11 | $67.00 | $67.00 | 0 | — | — |
| 2000-05-10 | $67.00 | $67.00 | 1,300 | — | — |
| 2000-05-09 | $67.31 | $67.31 | 100 | — | — |
| 2000-05-08 | $67.31 | $67.31 | 0 | — | — |
| 2000-05-05 | $67.31 | $67.31 | 0 | — | — |
| 2000-05-04 | $67.31 | $67.31 | 100 | — | — |
| 2000-05-03 | $67.38 | $67.37 | 900 | — | — |
| 2000-05-02 | $66.63 | $66.62 | 1,700 | — | — |
| 2000-05-01 | $66.00 | $66.00 | 800 | — | — |
| 2000-04-28 | $65.50 | $65.50 | 200 | — | — |
| 2000-04-27 | $65.13 | $65.12 | 0 | — | — |
| 2000-04-26 | $65.13 | $65.12 | 2,200 | — | — |
| 2000-04-25 | $64.75 | $64.75 | 0 | — | — |
| 2000-04-24 | $64.75 | $64.75 | 800 | — | — |
| 2000-04-20 | $65.25 | $65.25 | 2,800 | — | — |
| 2000-04-19 | $64.50 | $64.50 | 400 | — | — |
| 2000-04-18 | $64.00 | $64.00 | 0 | — | — |
| 2000-04-17 | $64.00 | $64.00 | 2,900 | — | — |
| 2000-04-14 | $64.63 | $64.62 | 700 | — | — |
| 2000-04-13 | $65.00 | $65.00 | 200 | — | — |
| 2000-04-12 | $65.13 | $65.12 | 300 | — | — |
| 2000-04-11 | $65.00 | $65.00 | 200 | — | — |
| 2000-04-10 | $64.88 | $64.87 | 0 | — | — |
| 2000-04-07 | $64.88 | $64.87 | 0 | — | — |
| 2000-04-06 | $64.88 | $64.87 | 0 | — | — |
| 2000-04-05 | $64.88 | $64.87 | 1,000 | — | — |
| 2000-04-04 | $64.75 | $64.75 | 12,200 | — | — |
| 2000-04-03 | $63.75 | $63.75 | 1,200 | — | — |
| 2000-03-31 | $63.50 | $63.50 | 79,000 | — | — |
| 2000-03-30 | $68.88 | $68.87 | 3,000 | — | — |
| 2000-03-29 | $70.13 | $70.12 | 1,700 | — | — |
| 2000-03-28 | $70.19 | $70.19 | 1,500 | — | — |
| 2000-03-27 | $72.00 | $72.00 | 200 | — | — |
| 2000-03-24 | $72.00 | $72.00 | 0 | — | — |
| 2000-03-23 | $72.00 | $72.00 | 100 | — | — |
| 2000-03-22 | $72.06 | $72.06 | 0 | — | — |
| 2000-03-21 | $72.06 | $72.06 | 500 | — | — |
| 2000-03-20 | $71.50 | $71.50 | 800 | — | — |
| 2000-03-17 | $72.50 | $72.50 | 900 | — | — |
| 2000-03-16 | $73.00 | $73.00 | 2,500 | — | — |
| 2000-03-15 | $74.13 | $74.12 | 400 | — | — |
| 2000-03-14 | $74.00 | $74.00 | 600 | — | — |
| 2000-03-13 | $74.00 | $74.00 | 0 | — | — |
| 2000-03-10 | $74.00 | $74.00 | 1,700 | — | — |
| 2000-03-09 | $75.00 | $75.00 | 6,200 | — | — |
| 2000-03-08 | $75.00 | $75.00 | 200 | — | — |
| 2000-03-07 | $75.50 | $75.50 | 200 | — | — |
| 2000-03-06 | $75.63 | $75.63 | 1,300 | — | — |
| 2000-03-03 | $75.63 | $75.63 | 0 | — | — |
| 2000-03-02 | $75.63 | $75.63 | 0 | — | — |
| 2000-03-01 | $75.63 | $75.63 | 500 | — | — |
| 2000-02-29 | $75.69 | $75.69 | 1,000 | — | — |
| 2000-02-28 | $75.38 | $75.37 | 200 | — | — |
| 2000-02-25 | $76.00 | $76.00 | 2,700 | — | — |
| 2000-02-24 | $76.94 | $76.94 | 300 | — | — |
| 2000-02-23 | $76.94 | $76.94 | 0 | — | — |
| 2000-02-22 | $76.94 | $76.94 | 300 | — | — |
| 2000-02-18 | $77.25 | $77.25 | 200 | — | — |
| 2000-02-17 | $77.38 | $77.38 | 400 | — | — |
| 2000-02-16 | $77.25 | $77.25 | 200 | — | — |
| 2000-02-15 | $77.06 | $77.06 | 200 | — | — |
| 2000-02-14 | $77.06 | $77.06 | 0 | — | — |
| 2000-02-11 | $77.06 | $77.06 | 0 | — | — |
| 2000-02-10 | $77.06 | $77.06 | 300 | — | — |
| 2000-02-09 | $77.19 | $77.19 | 100 | — | — |
| 2000-02-08 | $77.31 | $77.31 | 700 | — | — |
| 2000-02-07 | $77.50 | $77.50 | 900 | — | — |
| 2000-02-04 | $77.75 | $77.75 | 200 | — | — |
| 2000-02-03 | $77.88 | $77.87 | 1,200 | — | — |
| 2000-02-02 | $78.38 | $78.37 | 600 | — | — |
| 2000-02-01 | $78.63 | $78.62 | 500 | — | — |
| 2000-01-31 | $78.50 | $78.50 | 1,500 | — | — |
| 2000-01-28 | $78.38 | $78.37 | 200 | — | — |
| 2000-01-27 | $78.38 | $78.37 | 200 | — | — |
| 2000-01-26 | $78.44 | $78.44 | 200 | — | — |
| 2000-01-25 | $78.25 | $78.25 | 100 | — | — |
| 2000-01-24 | $78.50 | $78.50 | 1,800 | — | — |
| 2000-01-21 | $78.56 | $78.56 | 800 | — | — |
| 2000-01-20 | $78.75 | $78.75 | 1,400 | — | — |
| 2000-01-19 | $78.06 | $78.06 | 200 | — | — |
| 2000-01-18 | $78.06 | $78.06 | 200 | — | — |
| 2000-01-14 | $78.13 | $78.12 | 8,600 | — | — |
| 2000-01-13 | $81.00 | $81.00 | 1,500 | — | — |
| 2000-01-12 | $82.00 | $82.00 | 9,100 | — | — |
| 2000-01-11 | $79.13 | $79.12 | 9,100 | — | — |
| 2000-01-10 | $80.94 | $80.94 | 6,200 | — | — |
| 2000-01-07 | $79.13 | $79.12 | 4,200 | — | — |
| 2000-01-06 | $78.56 | $78.56 | 300 | — | — |
| 2000-01-05 | $78.63 | $78.62 | 3,000 | — | — |
| 2000-01-04 | $78.63 | $78.62 | 900 | — | — |
| 2000-01-03 | $78.50 | $78.50 | 500 | — | — |