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 | $54.88 | $75.53 | 509,700 | — | — |
| 2000-12-28 | $54.56 | $75.10 | 275,400 | — | — |
| 2000-12-27 | $53.50 | $73.64 | 320,000 | — | — |
| 2000-12-26 | $52.69 | $72.52 | 392,000 | — | — |
| 2000-12-22 | $51.00 | $70.20 | 495,700 | — | — |
| 2000-12-21 | $50.88 | $70.03 | 515,900 | — | — |
| 2000-12-20 | $49.44 | $68.05 | 577,800 | — | — |
| 2000-12-19 | $50.19 | $69.08 | 643,600 | — | — |
| 2000-12-18 | $49.38 | $67.96 | 388,700 | — | — |
| 2000-12-15 | $49.56 | $68.22 | 621,100 | — | — |
| 2000-12-14 | $50.13 | $68.99 | 798,800 | — | — |
| 2000-12-13 | $51.50 | $70.89 | 516,900 | — | — |
| 2000-12-12 | $52.06 | $71.66 | 688,200 | — | — |
| 2000-12-11 | $51.50 | $70.89 | 691,100 | — | — |
| 2000-12-08 | $52.69 | $72.52 | 528,900 | — | — |
| 2000-12-07 | $53.19 | $73.21 | 622,800 | — | — |
| 2000-12-06 | $55.56 | $76.48 | 514,400 | — | — |
| 2000-12-05 | $55.50 | $76.39 | 1,202,700 | — | — |
| 2000-12-04 | $56.44 | $77.68 | 648,600 | — | — |
| 2000-12-01 | $56.44 | $77.27 | 522,100 | — | — |
| 2000-11-30 | $55.00 | $75.30 | 394,700 | — | — |
| 2000-11-29 | $55.06 | $75.39 | 481,700 | — | — |
| 2000-11-28 | $55.56 | $76.07 | 850,400 | — | — |
| 2000-11-27 | $56.63 | $77.53 | 313,600 | — | — |
| 2000-11-24 | $57.19 | $78.30 | 218,000 | — | — |
| 2000-11-22 | $56.25 | $77.01 | 429,500 | — | — |
| 2000-11-21 | $55.50 | $75.99 | 558,100 | — | — |
| 2000-11-20 | $55.00 | $75.30 | 698,100 | — | — |
| 2000-11-17 | $53.75 | $73.59 | 528,400 | — | — |
| 2000-11-16 | $51.69 | $70.77 | 391,200 | — | — |
| 2000-11-15 | $52.50 | $71.88 | 903,900 | — | — |
| 2000-11-14 | $52.38 | $71.71 | 1,074,200 | — | — |
| 2000-11-13 | $51.38 | $70.34 | 437,600 | — | — |
| 2000-11-10 | $50.00 | $68.46 | 392,600 | — | — |
| 2000-11-09 | $50.56 | $69.23 | 425,400 | — | — |
| 2000-11-08 | $51.50 | $70.51 | 378,900 | — | — |
| 2000-11-07 | $50.88 | $69.65 | 385,700 | — | — |
| 2000-11-06 | $50.69 | $69.40 | 496,300 | — | — |
| 2000-11-03 | $50.69 | $69.40 | 539,100 | — | — |
| 2000-11-02 | $50.56 | $69.23 | 499,000 | — | — |
| 2000-11-01 | $50.38 | $68.97 | 709,600 | — | — |
| 2000-10-31 | $50.50 | $69.14 | 618,300 | — | — |
| 2000-10-30 | $50.63 | $69.31 | 1,053,500 | — | — |
| 2000-10-27 | $48.25 | $66.06 | 499,800 | — | — |
| 2000-10-26 | $47.38 | $64.86 | 541,400 | — | — |
| 2000-10-25 | $46.13 | $63.15 | 768,800 | — | — |
| 2000-10-24 | $43.81 | $59.98 | 1,371,400 | — | — |
| 2000-10-23 | $43.81 | $59.98 | 975,200 | — | — |
| 2000-10-20 | $45.06 | $61.70 | 428,400 | — | — |
| 2000-10-19 | $46.88 | $64.18 | 418,100 | — | — |
| 2000-10-18 | $45.81 | $62.72 | 913,300 | — | — |
| 2000-10-17 | $43.31 | $59.30 | 761,900 | — | — |
| 2000-10-16 | $45.69 | $62.55 | 596,900 | — | — |
| 2000-10-13 | $44.38 | $60.75 | 946,300 | — | — |
| 2000-10-12 | $44.56 | $61.01 | 496,200 | — | — |
| 2000-10-11 | $46.25 | $63.32 | 308,600 | — | — |
| 2000-10-10 | $46.94 | $64.26 | 439,100 | — | — |
| 2000-10-09 | $48.75 | $66.74 | 568,700 | — | — |
| 2000-10-06 | $46.69 | $63.92 | 414,800 | — | — |
| 2000-10-05 | $45.88 | $62.81 | 402,300 | — | — |
| 2000-10-04 | $47.13 | $64.52 | 646,500 | — | — |
| 2000-10-03 | $47.19 | $64.60 | 726,300 | — | — |
| 2000-10-02 | $46.63 | $63.83 | 675,400 | — | — |
| 2000-09-29 | $46.38 | $63.49 | 835,800 | — | — |
| 2000-09-28 | $46.00 | $62.98 | 674,300 | — | — |
| 2000-09-27 | $44.63 | $61.10 | 552,100 | — | — |
| 2000-09-26 | $44.75 | $61.27 | 574,800 | — | — |
| 2000-09-25 | $44.50 | $60.93 | 900,100 | — | — |
| 2000-09-22 | $44.44 | $60.84 | 681,600 | — | — |
| 2000-09-21 | $44.31 | $60.67 | 641,100 | — | — |
| 2000-09-20 | $44.00 | $60.24 | 1,114,500 | — | — |
| 2000-09-19 | $43.38 | $59.38 | 1,040,300 | — | — |
| 2000-09-18 | $43.69 | $59.81 | 1,152,300 | — | — |
| 2000-09-15 | $44.81 | $61.35 | 1,275,400 | — | — |
| 2000-09-14 | $45.94 | $62.89 | 595,100 | — | — |
| 2000-09-13 | $47.38 | $64.86 | 688,900 | — | — |
| 2000-09-12 | $47.75 | $65.37 | 1,329,300 | — | — |
| 2000-09-11 | $47.38 | $64.86 | 468,900 | — | — |
| 2000-09-08 | $48.50 | $66.40 | 1,060,200 | — | — |
| 2000-09-07 | $49.81 | $68.20 | 879,600 | — | — |
| 2000-09-06 | $51.88 | $71.02 | 853,500 | — | — |
| 2000-09-05 | $53.19 | $72.82 | 277,300 | — | — |
| 2000-09-01 | $52.88 | $72.39 | 293,800 | — | — |
| 2000-08-31 | $54.06 | $73.65 | 322,800 | — | — |
| 2000-08-30 | $54.31 | $73.99 | 248,700 | — | — |
| 2000-08-29 | $54.75 | $74.58 | 203,500 | — | — |
| 2000-08-28 | $55.25 | $75.27 | 262,000 | — | — |
| 2000-08-25 | $55.38 | $75.44 | 246,800 | — | — |
| 2000-08-24 | $55.38 | $75.44 | 222,300 | — | — |
| 2000-08-23 | $55.06 | $75.01 | 289,500 | — | — |
| 2000-08-22 | $55.50 | $75.61 | 376,200 | — | — |
| 2000-08-21 | $55.44 | $75.52 | 264,300 | — | — |
| 2000-08-18 | $56.88 | $77.48 | 262,400 | — | — |
| 2000-08-17 | $58.38 | $79.52 | 196,900 | — | — |
| 2000-08-16 | $57.81 | $78.76 | 383,200 | — | — |
| 2000-08-15 | $57.94 | $78.93 | 196,900 | — | — |
| 2000-08-14 | $58.69 | $79.95 | 392,000 | — | — |
| 2000-08-11 | $58.69 | $79.95 | 239,200 | — | — |
| 2000-08-10 | $57.00 | $77.65 | 207,100 | — | — |
| 2000-08-09 | $56.94 | $77.56 | 280,100 | — | — |
| 2000-08-08 | $57.25 | $77.99 | 389,200 | — | — |
| 2000-08-07 | $56.63 | $77.14 | 364,000 | — | — |
| 2000-08-04 | $54.19 | $73.82 | 357,000 | — | — |
| 2000-08-03 | $53.81 | $73.31 | 627,100 | — | — |
| 2000-08-02 | $55.50 | $75.61 | 867,900 | — | — |
| 2000-08-01 | $54.06 | $73.65 | 990,800 | — | — |
| 2000-07-31 | $54.25 | $73.90 | 1,365,000 | — | — |
| 2000-07-28 | $55.69 | $75.86 | 1,919,000 | — | — |
| 2000-07-27 | $53.94 | $73.48 | 2,203,200 | — | — |
| 2000-07-26 | $53.06 | $72.29 | 2,947,600 | — | — |
| 2000-07-25 | $61.94 | $84.38 | 486,000 | — | — |
| 2000-07-24 | $64.63 | $88.04 | 410,000 | — | — |
| 2000-07-21 | $65.31 | $88.97 | 207,000 | — | — |
| 2000-07-20 | $64.56 | $87.95 | 202,400 | — | — |
| 2000-07-19 | $64.50 | $87.87 | 202,200 | — | — |
| 2000-07-18 | $63.81 | $86.93 | 288,600 | — | — |
| 2000-07-17 | $63.84 | $86.97 | 343,800 | — | — |
| 2000-07-14 | $65.63 | $89.40 | 271,900 | — | — |
| 2000-07-13 | $67.63 | $92.12 | 312,600 | — | — |
| 2000-07-12 | $64.94 | $88.46 | 358,400 | — | — |
| 2000-07-11 | $65.00 | $88.55 | 617,200 | — | — |
| 2000-07-10 | $64.44 | $87.78 | 500,600 | — | — |
| 2000-07-07 | $65.00 | $88.55 | 671,700 | — | — |
| 2000-07-06 | $66.94 | $91.19 | 283,200 | — | — |
| 2000-07-05 | $68.38 | $93.15 | 329,000 | — | — |
| 2000-07-03 | $69.13 | $94.17 | 141,400 | — | — |
| 2000-06-30 | $67.13 | $91.44 | 724,900 | — | — |
| 2000-06-29 | $66.94 | $91.19 | 461,200 | — | — |
| 2000-06-28 | $67.88 | $92.46 | 488,200 | — | — |
| 2000-06-27 | $69.69 | $94.93 | 476,100 | — | — |
| 2000-06-26 | $66.63 | $90.76 | 212,800 | — | — |
| 2000-06-23 | $66.44 | $90.51 | 269,500 | — | — |
| 2000-06-22 | $65.69 | $89.48 | 261,900 | — | — |
| 2000-06-21 | $66.31 | $90.34 | 222,000 | — | — |
| 2000-06-20 | $66.06 | $89.99 | 338,500 | — | — |
| 2000-06-19 | $67.50 | $91.95 | 396,400 | — | — |
| 2000-06-16 | $66.88 | $91.10 | 471,900 | — | — |
| 2000-06-15 | $64.63 | $88.04 | 211,500 | — | — |
| 2000-06-14 | $65.19 | $88.80 | 352,700 | — | — |
| 2000-06-13 | $63.13 | $85.99 | 151,700 | — | — |
| 2000-06-12 | $63.00 | $85.82 | 127,400 | — | — |
| 2000-06-09 | $63.19 | $86.08 | 147,000 | — | — |
| 2000-06-08 | $62.75 | $85.48 | 160,000 | — | — |
| 2000-06-07 | $63.56 | $86.59 | 241,100 | — | — |
| 2000-06-06 | $63.19 | $86.08 | 206,900 | — | — |
| 2000-06-05 | $63.81 | $86.93 | 223,500 | — | — |
| 2000-06-02 | $63.69 | $86.39 | 332,200 | — | — |
| 2000-06-01 | $62.81 | $85.20 | 403,200 | — | — |
| 2000-05-31 | $61.25 | $83.09 | 408,900 | — | — |
| 2000-05-30 | $63.69 | $86.39 | 452,400 | — | — |
| 2000-05-26 | $62.69 | $85.04 | 240,200 | — | — |
| 2000-05-25 | $61.56 | $83.51 | 390,400 | — | — |
| 2000-05-24 | $64.69 | $87.75 | 361,700 | — | — |
| 2000-05-23 | $62.56 | $84.87 | 317,500 | — | — |
| 2000-05-22 | $62.94 | $85.37 | 319,000 | — | — |
| 2000-05-19 | $63.94 | $86.73 | 260,400 | — | — |
| 2000-05-18 | $64.94 | $88.09 | 329,400 | — | — |
| 2000-05-17 | $66.50 | $90.21 | 196,200 | — | — |
| 2000-05-16 | $66.63 | $90.38 | 436,100 | — | — |
| 2000-05-15 | $66.50 | $90.21 | 472,500 | — | — |
| 2000-05-12 | $65.44 | $88.77 | 309,700 | — | — |
| 2000-05-11 | $67.38 | $91.39 | 413,800 | — | — |
| 2000-05-10 | $66.13 | $89.70 | 466,500 | — | — |
| 2000-05-09 | $65.63 | $89.02 | 377,400 | — | — |
| 2000-05-08 | $66.19 | $89.78 | 360,100 | — | — |
| 2000-05-05 | $67.25 | $91.22 | 237,700 | — | — |
| 2000-05-04 | $66.94 | $90.80 | 284,200 | — | — |
| 2000-05-03 | $65.69 | $89.10 | 431,100 | — | — |
| 2000-05-02 | $65.75 | $89.19 | 393,400 | — | — |
| 2000-05-01 | $65.69 | $89.10 | 331,400 | — | — |
| 2000-04-28 | $65.63 | $89.02 | 630,700 | — | — |
| 2000-04-27 | $65.19 | $88.43 | 590,900 | — | — |
| 2000-04-26 | $64.69 | $87.75 | 601,700 | — | — |
| 2000-04-25 | $63.44 | $86.05 | 872,700 | — | — |
| 2000-04-24 | $60.31 | $81.81 | 281,400 | — | — |
| 2000-04-20 | $62.63 | $84.95 | 325,700 | — | — |
| 2000-04-19 | $60.63 | $82.24 | 257,000 | — | — |
| 2000-04-18 | $62.00 | $84.10 | 413,600 | — | — |
| 2000-04-17 | $62.38 | $84.61 | 400,500 | — | — |
| 2000-04-14 | $61.19 | $83.00 | 472,600 | — | — |
| 2000-04-13 | $67.38 | $91.39 | 649,600 | — | — |
| 2000-04-12 | $66.19 | $89.78 | 561,900 | — | — |
| 2000-04-11 | $63.75 | $86.48 | 478,000 | — | — |
| 2000-04-10 | $59.75 | $81.05 | 315,300 | — | — |
| 2000-04-07 | $57.75 | $78.34 | 581,500 | — | — |
| 2000-04-06 | $58.13 | $78.85 | 247,000 | — | — |
| 2000-04-05 | $58.38 | $79.19 | 205,300 | — | — |
| 2000-04-04 | $59.38 | $80.54 | 381,200 | — | — |
| 2000-04-03 | $59.44 | $80.63 | 470,800 | — | — |
| 2000-03-31 | $61.06 | $82.83 | 268,300 | — | — |
| 2000-03-30 | $60.94 | $82.66 | 478,200 | — | — |
| 2000-03-29 | $58.94 | $79.95 | 507,300 | — | — |
| 2000-03-28 | $57.44 | $77.91 | 417,600 | — | — |
| 2000-03-27 | $58.44 | $79.27 | 451,700 | — | — |
| 2000-03-24 | $60.63 | $82.24 | 657,000 | — | — |
| 2000-03-23 | $64.56 | $87.58 | 443,100 | — | — |
| 2000-03-22 | $62.13 | $84.27 | 399,000 | — | — |
| 2000-03-21 | $64.00 | $86.82 | 374,700 | — | — |
| 2000-03-20 | $64.00 | $86.82 | 299,000 | — | — |
| 2000-03-17 | $63.31 | $85.88 | 486,200 | — | — |
| 2000-03-16 | $67.69 | $91.82 | 553,500 | — | — |
| 2000-03-15 | $62.81 | $85.20 | 459,500 | — | — |
| 2000-03-14 | $58.06 | $78.76 | 374,900 | — | — |
| 2000-03-13 | $58.94 | $79.95 | 480,600 | — | — |
| 2000-03-10 | $60.50 | $82.07 | 347,000 | — | — |
| 2000-03-09 | $59.69 | $80.97 | 597,400 | — | — |
| 2000-03-08 | $57.38 | $77.83 | 567,200 | — | — |
| 2000-03-07 | $55.31 | $75.03 | 648,800 | — | — |
| 2000-03-06 | $58.44 | $79.27 | 503,700 | — | — |
| 2000-03-03 | $63.38 | $85.97 | 351,400 | — | — |
| 2000-03-02 | $60.13 | $81.56 | 545,700 | — | — |
| 2000-03-01 | $58.69 | $79.61 | 339,700 | — | — |
| 2000-02-29 | $60.69 | $82.32 | 393,600 | — | — |
| 2000-02-28 | $59.94 | $81.30 | 384,000 | — | — |
| 2000-02-25 | $60.75 | $82.04 | 362,400 | — | — |
| 2000-02-24 | $61.88 | $83.56 | 404,200 | — | — |
| 2000-02-23 | $64.50 | $87.10 | 330,000 | — | — |
| 2000-02-22 | $64.69 | $87.36 | 278,800 | — | — |
| 2000-02-18 | $63.25 | $85.42 | 327,800 | — | — |
| 2000-02-17 | $66.94 | $90.40 | 237,600 | — | — |
| 2000-02-16 | $65.69 | $88.71 | 208,700 | — | — |
| 2000-02-15 | $67.50 | $91.16 | 353,100 | — | — |
| 2000-02-14 | $65.69 | $88.71 | 272,600 | — | — |
| 2000-02-11 | $63.44 | $85.67 | 236,100 | — | — |
| 2000-02-10 | $65.00 | $87.78 | 247,100 | — | — |
| 2000-02-09 | $64.63 | $87.27 | 182,400 | — | — |
| 2000-02-08 | $65.75 | $88.79 | 207,200 | — | — |
| 2000-02-07 | $65.81 | $88.88 | 291,400 | — | — |
| 2000-02-04 | $67.13 | $90.65 | 418,800 | — | — |
| 2000-02-03 | $66.06 | $89.22 | 363,500 | — | — |
| 2000-02-02 | $66.63 | $89.97 | 261,800 | — | — |
| 2000-02-01 | $67.06 | $90.57 | 293,300 | — | — |
| 2000-01-31 | $67.75 | $91.49 | 303,900 | — | — |
| 2000-01-28 | $66.50 | $89.81 | 259,800 | — | — |
| 2000-01-27 | $68.44 | $92.42 | 289,100 | — | — |
| 2000-01-26 | $68.88 | $93.01 | 425,700 | — | — |
| 2000-01-25 | $68.25 | $92.17 | 382,200 | — | — |
| 2000-01-24 | $67.31 | $90.90 | 261,900 | — | — |
| 2000-01-21 | $69.50 | $93.86 | 473,700 | — | — |
| 2000-01-20 | $66.50 | $89.81 | 815,700 | — | — |
| 2000-01-19 | $68.69 | $92.76 | 1,630,200 | — | — |
| 2000-01-18 | $74.94 | $101.20 | 490,200 | — | — |
| 2000-01-14 | $76.50 | $103.31 | 349,300 | — | — |
| 2000-01-13 | $76.25 | $102.97 | 374,800 | — | — |
| 2000-01-12 | $76.88 | $103.82 | 603,400 | — | — |
| 2000-01-11 | $77.56 | $104.75 | 724,100 | — | — |
| 2000-01-10 | $78.00 | $105.34 | 883,400 | — | — |
| 2000-01-07 | $75.56 | $102.04 | 679,900 | — | — |
| 2000-01-06 | $75.31 | $101.71 | 536,100 | — | — |
| 2000-01-05 | $72.75 | $98.25 | 477,700 | — | — |
| 2000-01-04 | $70.44 | $95.12 | 642,700 | — | — |
| 2000-01-03 | $71.38 | $96.39 | 420,200 | — | — |