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
- 1972-06-01 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 | $48.09 | $102.60 | 4,380,441 | — | — |
| 2000-12-28 | $47.27 | $100.85 | 3,565,178 | — | — |
| 2000-12-27 | $46.56 | $99.33 | 7,166,114 | — | — |
| 2000-12-26 | $46.61 | $99.45 | 3,877,756 | — | — |
| 2000-12-22 | $46.56 | $99.33 | 4,318,748 | — | — |
| 2000-12-21 | $46.01 | $98.16 | 6,110,019 | — | — |
| 2000-12-20 | $45.02 | $96.06 | 7,309,951 | — | — |
| 2000-12-19 | $48.09 | $102.60 | 5,354,850 | — | — |
| 2000-12-18 | $49.67 | $105.98 | 5,531,589 | — | — |
| 2000-12-15 | $47.81 | $102.01 | 6,330,401 | — | — |
| 2000-12-14 | $48.52 | $103.53 | 4,788,987 | — | — |
| 2000-12-13 | $49.45 | $105.52 | 3,977,493 | — | — |
| 2000-12-12 | $49.18 | $104.93 | 2,546,441 | — | — |
| 2000-12-11 | $49.45 | $105.52 | 3,773,335 | — | — |
| 2000-12-08 | $47.98 | $102.36 | 3,791,729 | — | — |
| 2000-12-07 | $46.77 | $99.80 | 3,403,862 | — | — |
| 2000-12-06 | $47.05 | $100.38 | 4,997,258 | — | — |
| 2000-12-05 | $47.27 | $100.85 | 6,872,158 | — | — |
| 2000-12-04 | $45.52 | $97.11 | 7,540,158 | — | — |
| 2000-12-01 | $47.49 | $101.31 | 4,768,765 | — | — |
| 2000-11-30 | $48.09 | $102.60 | 10,034,274 | — | — |
| 2000-11-29 | $49.84 | $106.33 | 4,315,092 | — | — |
| 2000-11-28 | $48.25 | $102.95 | 4,988,004 | — | — |
| 2000-11-27 | $46.39 | $98.98 | 3,295,099 | — | — |
| 2000-11-24 | $44.97 | $95.94 | 1,799,269 | — | — |
| 2000-11-22 | $45.35 | $96.76 | 3,565,977 | — | — |
| 2000-11-21 | $46.61 | $99.45 | 4,354,393 | — | — |
| 2000-11-20 | $46.06 | $98.28 | 5,403,747 | — | — |
| 2000-11-17 | $49.07 | $104.70 | 4,459,957 | — | — |
| 2000-11-16 | $50.55 | $107.85 | 2,494,116 | — | — |
| 2000-11-15 | $50.49 | $107.73 | 3,807,837 | — | — |
| 2000-11-14 | $50.17 | $107.03 | 3,451,388 | — | — |
| 2000-11-13 | $48.91 | $104.35 | 3,537,530 | — | — |
| 2000-11-10 | $49.95 | $106.57 | 3,504,170 | — | — |
| 2000-11-09 | $50.99 | $108.78 | 3,983,891 | — | — |
| 2000-11-08 | $50.77 | $108.32 | 3,968,925 | — | — |
| 2000-11-07 | $53.34 | $113.80 | 2,334,971 | — | — |
| 2000-11-06 | $53.07 | $113.22 | 3,308,009 | — | — |
| 2000-11-03 | $52.19 | $111.35 | 3,795,727 | — | — |
| 2000-11-02 | $50.44 | $107.62 | 3,816,063 | — | — |
| 2000-11-01 | $51.10 | $109.02 | 4,518,908 | — | — |
| 2000-10-31 | $52.52 | $112.05 | 4,803,953 | — | — |
| 2000-10-30 | $51.15 | $109.13 | 3,621,387 | — | — |
| 2000-10-27 | $48.85 | $104.23 | 3,439,392 | — | — |
| 2000-10-26 | $47.65 | $101.66 | 6,869,873 | — | — |
| 2000-10-25 | $50.22 | $107.15 | 5,103,850 | — | — |
| 2000-10-24 | $50.00 | $106.68 | 5,099,166 | — | — |
| 2000-10-23 | $47.59 | $101.55 | 5,033,017 | — | — |
| 2000-10-20 | $49.07 | $104.70 | 2,941,392 | — | — |
| 2000-10-19 | $49.07 | $104.70 | 4,281,618 | — | — |
| 2000-10-18 | $47.49 | $101.31 | 8,089,684 | — | — |
| 2000-10-17 | $47.05 | $100.38 | 5,519,708 | — | — |
| 2000-10-16 | $48.80 | $104.11 | 5,397,464 | — | — |
| 2000-10-13 | $47.21 | $100.73 | 5,117,902 | — | — |
| 2000-10-12 | $45.41 | $96.88 | 9,528,505 | — | — |
| 2000-10-11 | $47.59 | $101.55 | 7,036,216 | — | — |
| 2000-10-10 | $48.58 | $103.65 | 6,166,686 | — | — |
| 2000-10-09 | $49.56 | $105.75 | 4,123,615 | — | — |
| 2000-10-06 | $50.71 | $108.20 | 6,946,990 | — | — |
| 2000-10-05 | $53.39 | $113.92 | 3,767,623 | — | — |
| 2000-10-04 | $53.28 | $113.69 | 2,751,628 | — | — |
| 2000-10-03 | $53.83 | $114.70 | 3,933,737 | — | — |
| 2000-10-02 | $55.14 | $117.50 | 4,219,239 | — | — |
| 2000-09-29 | $53.17 | $113.30 | 2,852,736 | — | — |
| 2000-09-28 | $53.34 | $113.65 | 3,354,964 | — | — |
| 2000-09-27 | $51.42 | $109.57 | 3,108,191 | — | — |
| 2000-09-26 | $52.14 | $111.09 | 2,332,914 | — | — |
| 2000-09-25 | $52.52 | $111.91 | 3,328,687 | — | — |
| 2000-09-22 | $51.42 | $109.57 | 3,059,637 | — | — |
| 2000-09-21 | $50.99 | $108.64 | 3,817,320 | — | — |
| 2000-09-20 | $50.77 | $108.18 | 4,064,549 | — | — |
| 2000-09-19 | $52.35 | $111.56 | 3,512,853 | — | — |
| 2000-09-18 | $50.77 | $108.18 | 2,965,383 | — | — |
| 2000-09-15 | $51.92 | $110.62 | 4,973,723 | — | — |
| 2000-09-14 | $53.23 | $113.42 | 2,419,970 | — | — |
| 2000-09-13 | $53.67 | $114.35 | 3,613,047 | — | — |
| 2000-09-12 | $53.72 | $114.47 | 3,488,404 | — | — |
| 2000-09-11 | $54.10 | $115.29 | 3,804,524 | — | — |
| 2000-09-08 | $53.07 | $113.07 | 3,522,107 | — | — |
| 2000-09-07 | $51.92 | $110.62 | 1,843,025 | — | — |
| 2000-09-06 | $52.52 | $111.91 | 4,184,280 | — | — |
| 2000-09-05 | $52.30 | $111.44 | 2,713,470 | — | — |
| 2000-09-01 | $51.15 | $108.99 | 2,118,702 | — | — |
| 2000-08-31 | $51.66 | $110.07 | 3,959,899 | — | — |
| 2000-08-30 | $51.59 | $109.92 | 2,291,214 | — | — |
| 2000-08-29 | $51.86 | $110.51 | 3,513,538 | — | — |
| 2000-08-28 | $52.41 | $111.67 | 4,912,601 | — | — |
| 2000-08-25 | $49.51 | $105.49 | 2,471,952 | — | — |
| 2000-08-24 | $49.45 | $105.38 | 4,558,209 | — | — |
| 2000-08-23 | $50.17 | $106.89 | 3,717,126 | — | — |
| 2000-08-22 | $50.71 | $108.06 | 4,134,011 | — | — |
| 2000-08-21 | $51.75 | $110.27 | 2,775,848 | — | — |
| 2000-08-18 | $51.21 | $109.11 | 2,375,871 | — | — |
| 2000-08-17 | $51.21 | $109.11 | 2,771,278 | — | — |
| 2000-08-16 | $50.17 | $106.89 | 3,070,947 | — | — |
| 2000-08-15 | $51.81 | $110.39 | 3,155,490 | — | — |
| 2000-08-14 | $52.52 | $111.91 | 2,806,124 | — | — |
| 2000-08-11 | $52.30 | $111.44 | 3,614,075 | — | — |
| 2000-08-10 | $51.31 | $109.34 | 2,657,489 | — | — |
| 2000-08-09 | $52.19 | $111.21 | 3,654,290 | — | — |
| 2000-08-08 | $51.42 | $109.57 | 3,250,885 | — | — |
| 2000-08-07 | $51.04 | $108.76 | 4,084,771 | — | — |
| 2000-08-04 | $52.35 | $111.56 | 4,312,464 | — | — |
| 2000-08-03 | $50.77 | $108.18 | 3,947,904 | — | — |
| 2000-08-02 | $50.22 | $107.01 | 3,158,574 | — | — |
| 2000-08-01 | $49.84 | $106.19 | 2,388,210 | — | — |
| 2000-07-31 | $49.62 | $105.73 | 3,560,722 | — | — |
| 2000-07-28 | $49.02 | $104.45 | 4,403,862 | — | — |
| 2000-07-27 | $51.04 | $108.76 | 3,773,335 | — | — |
| 2000-07-26 | $48.69 | $103.75 | 4,209,071 | — | — |
| 2000-07-25 | $48.91 | $104.21 | 4,227,922 | — | — |
| 2000-07-24 | $49.95 | $106.43 | 4,547,812 | — | — |
| 2000-07-21 | $51.86 | $110.51 | 6,136,296 | — | — |
| 2000-07-20 | $49.78 | $106.08 | 3,858,449 | — | — |
| 2000-07-19 | $48.20 | $102.70 | 2,607,106 | — | — |
| 2000-07-18 | $48.31 | $102.93 | 3,535,702 | — | — |
| 2000-07-17 | $49.29 | $105.03 | 4,145,436 | — | — |
| 2000-07-14 | $49.51 | $105.49 | 3,933,052 | — | — |
| 2000-07-13 | $48.20 | $102.70 | 2,042,500 | — | — |
| 2000-07-12 | $48.14 | $102.58 | 3,996,915 | — | — |
| 2000-07-11 | $47.32 | $100.83 | 3,928,939 | — | — |
| 2000-07-10 | $48.03 | $102.35 | 4,046,498 | — | — |
| 2000-07-07 | $47.05 | $100.25 | 4,055,981 | — | — |
| 2000-07-06 | $45.46 | $96.87 | 4,151,262 | — | — |
| 2000-07-05 | $45.63 | $97.22 | 3,549,754 | — | — |
| 2000-07-03 | $45.84 | $97.54 | 1,726,722 | — | — |
| 2000-06-30 | $45.63 | $97.07 | 4,835,713 | — | — |
| 2000-06-29 | $45.95 | $97.77 | 3,474,009 | — | — |
| 2000-06-28 | $46.61 | $99.16 | 4,753,570 | — | — |
| 2000-06-27 | $47.43 | $100.91 | 3,542,214 | — | — |
| 2000-06-26 | $49.18 | $104.63 | 3,620,930 | — | — |
| 2000-06-23 | $46.94 | $99.86 | 3,236,490 | — | — |
| 2000-06-22 | $46.77 | $99.51 | 3,638,410 | — | — |
| 2000-06-21 | $46.06 | $98.00 | 2,462,470 | — | — |
| 2000-06-20 | $47.27 | $100.56 | 3,512,053 | — | — |
| 2000-06-19 | $46.83 | $99.63 | 4,895,579 | — | — |
| 2000-06-16 | $45.08 | $95.91 | 6,841,197 | — | — |
| 2000-06-15 | $48.58 | $103.35 | 4,454,130 | — | — |
| 2000-06-14 | $49.67 | $105.68 | 4,399,177 | — | — |
| 2000-06-13 | $47.70 | $101.49 | 2,826,574 | — | — |
| 2000-06-12 | $46.97 | $99.92 | 2,644,465 | — | — |
| 2000-06-09 | $47.10 | $100.21 | 2,784,303 | — | — |
| 2000-06-08 | $48.14 | $102.42 | 2,928,367 | — | — |
| 2000-06-07 | $49.40 | $105.10 | 3,259,911 | — | — |
| 2000-06-06 | $47.27 | $100.56 | 4,159,374 | — | — |
| 2000-06-05 | $48.69 | $103.59 | 3,301,497 | — | — |
| 2000-06-02 | $49.45 | $105.22 | 5,285,274 | — | — |
| 2000-06-01 | $47.16 | $100.33 | 4,736,433 | — | — |
| 2000-05-31 | $47.27 | $100.56 | 5,440,078 | — | — |
| 2000-05-30 | $44.31 | $94.28 | 1,958,072 | — | — |
| 2000-05-26 | $42.94 | $91.37 | 1,971,096 | — | — |
| 2000-05-25 | $42.78 | $91.02 | 4,409,117 | — | — |
| 2000-05-24 | $43.76 | $93.11 | 4,939,335 | — | — |
| 2000-05-23 | $44.42 | $94.51 | 3,483,377 | — | — |
| 2000-05-22 | $43.44 | $92.41 | 3,427,739 | — | — |
| 2000-05-19 | $44.04 | $93.69 | 3,258,083 | — | — |
| 2000-05-18 | $45.35 | $96.49 | 3,115,618 | — | — |
| 2000-05-17 | $44.59 | $94.86 | 3,567,805 | — | — |
| 2000-05-16 | $44.75 | $95.21 | 4,043,642 | — | — |
| 2000-05-15 | $45.68 | $97.19 | 3,887,353 | — | — |
| 2000-05-12 | $43.98 | $93.58 | 3,613,275 | — | — |
| 2000-05-11 | $43.33 | $92.18 | 3,806,009 | — | — |
| 2000-05-10 | $41.83 | $89.00 | 10,161,202 | — | — |
| 2000-05-09 | $43.18 | $91.87 | 7,276,362 | — | — |
| 2000-05-08 | $44.37 | $94.39 | 6,339,312 | — | — |
| 2000-05-05 | $42.78 | $91.02 | 5,857,763 | — | — |
| 2000-05-04 | $42.23 | $89.85 | 6,946,990 | — | — |
| 2000-05-03 | $41.43 | $88.15 | 8,556,838 | — | — |
| 2000-05-02 | $43.20 | $91.91 | 7,036,445 | — | — |
| 2000-05-01 | $44.17 | $93.97 | 8,790,243 | — | — |
| 2000-04-28 | $43.62 | $92.80 | 7,877,528 | — | — |
| 2000-04-27 | $45.22 | $96.22 | 8,248,372 | — | — |
| 2000-04-26 | $45.11 | $95.98 | 7,974,180 | — | — |
| 2000-04-25 | $46.10 | $98.08 | 9,650,520 | — | — |
| 2000-04-24 | $43.78 | $93.15 | 11,306,638 | — | — |
| 2000-04-20 | $41.72 | $88.77 | 5,357,020 | — | — |
| 2000-04-19 | $40.70 | $86.45 | 5,586,999 | — | — |
| 2000-04-18 | $40.83 | $86.72 | 6,599,109 | — | — |
| 2000-04-17 | $39.10 | $83.04 | 10,543,357 | — | — |
| 2000-04-14 | $39.10 | $83.04 | 15,655,318 | — | — |
| 2000-04-13 | $42.60 | $90.47 | 9,081,572 | — | — |
| 2000-04-12 | $43.98 | $93.42 | 11,771,393 | — | — |
| 2000-04-11 | $42.36 | $89.97 | 8,784,417 | — | — |
| 2000-04-10 | $41.78 | $88.73 | 8,168,514 | — | — |
| 2000-04-07 | $40.57 | $86.17 | 6,879,127 | — | — |
| 2000-04-06 | $41.14 | $87.37 | 9,322,175 | — | — |
| 2000-04-05 | $42.16 | $89.54 | 8,735,748 | — | — |
| 2000-04-04 | $42.89 | $91.09 | 14,593,511 | — | — |
| 2000-04-03 | $45.37 | $96.36 | 8,983,548 | — | — |
| 2000-03-31 | $43.45 | $92.29 | 6,340,340 | — | — |
| 2000-03-30 | $43.47 | $92.33 | 6,803,724 | — | — |
| 2000-03-29 | $44.24 | $93.96 | 6,100,080 | — | — |
| 2000-03-28 | $44.49 | $94.50 | 8,031,418 | — | — |
| 2000-03-27 | $43.91 | $93.26 | 7,037,816 | — | — |
| 2000-03-24 | $45.41 | $96.44 | 9,741,003 | — | — |
| 2000-03-23 | $45.52 | $96.67 | 11,305,267 | — | — |
| 2000-03-22 | $43.11 | $91.56 | 6,373,929 | — | — |
| 2000-03-21 | $42.56 | $90.40 | 11,703,530 | — | — |
| 2000-03-20 | $41.43 | $87.99 | 8,829,658 | — | — |
| 2000-03-17 | $41.90 | $89.00 | 11,811,150 | — | — |
| 2000-03-16 | $41.94 | $89.08 | 17,287,102 | — | — |
| 2000-03-15 | $38.77 | $82.34 | 11,197,304 | — | — |
| 2000-03-14 | $37.47 | $79.59 | 9,381,812 | — | — |
| 2000-03-13 | $36.93 | $78.43 | 10,198,218 | — | — |
| 2000-03-10 | $36.96 | $78.51 | 12,432,880 | — | — |
| 2000-03-09 | $35.81 | $76.07 | 12,839,027 | — | — |
| 2000-03-08 | $35.81 | $76.07 | 11,361,133 | — | — |
| 2000-03-07 | $36.87 | $78.31 | 11,151,034 | — | — |
| 2000-03-06 | $37.71 | $80.09 | 7,299,669 | — | — |
| 2000-03-03 | $38.95 | $82.73 | 8,775,163 | — | — |
| 2000-03-02 | $38.97 | $82.77 | 8,707,643 | — | — |
| 2000-03-01 | $39.53 | $83.97 | 7,788,758 | — | — |
| 2000-02-29 | $39.15 | $83.15 | 8,560,951 | — | — |
| 2000-02-28 | $38.70 | $82.19 | 16,359,648 | — | — |
| 2000-02-25 | $36.40 | $77.31 | 16,576,260 | — | — |
| 2000-02-24 | $37.93 | $80.56 | 19,860,733 | — | — |
| 2000-02-23 | $40.30 | $85.59 | 10,902,205 | — | — |
| 2000-02-22 | $40.59 | $86.21 | 13,781,561 | — | — |
| 2000-02-18 | $40.34 | $85.67 | 15,618,645 | — | — |
| 2000-02-17 | $43.16 | $91.67 | 14,201,074 | — | — |
| 2000-02-16 | $44.89 | $95.33 | 7,616,703 | — | — |
| 2000-02-15 | $46.43 | $98.61 | 4,668,114 | — | — |
| 2000-02-14 | $44.93 | $95.43 | 5,418,371 | — | — |
| 2000-02-11 | $44.79 | $95.12 | 6,520,964 | — | — |
| 2000-02-10 | $45.08 | $95.74 | 5,986,290 | — | — |
| 2000-02-09 | $45.68 | $97.02 | 7,182,109 | — | — |
| 2000-02-08 | $47.56 | $101.01 | 5,268,594 | — | — |
| 2000-02-07 | $47.39 | $100.66 | 4,470,696 | — | — |
| 2000-02-04 | $47.10 | $100.04 | 5,155,147 | — | — |
| 2000-02-03 | $47.52 | $100.93 | 7,454,930 | — | — |
| 2000-02-02 | $47.90 | $101.74 | 8,956,815 | — | — |
| 2000-02-01 | $49.31 | $104.73 | 9,279,676 | — | — |
| 2000-01-31 | $48.07 | $102.09 | 7,406,946 | — | — |
| 2000-01-28 | $46.17 | $98.06 | 7,210,556 | — | — |
| 2000-01-27 | $47.54 | $100.97 | 6,235,462 | — | — |
| 2000-01-26 | $46.61 | $98.99 | 13,196,847 | — | — |
| 2000-01-25 | $46.21 | $98.14 | 10,150,577 | — | — |
| 2000-01-24 | $44.35 | $94.19 | 10,029,933 | — | — |
| 2000-01-21 | $44.26 | $94.00 | 6,310,865 | — | — |
| 2000-01-20 | $44.18 | $93.82 | 11,311,093 | — | — |
| 2000-01-19 | $43.45 | $92.29 | 6,608,706 | — | — |
| 2000-01-18 | $44.22 | $93.92 | 5,867,703 | — | — |
| 2000-01-14 | $46.54 | $98.84 | 6,290,643 | — | — |
| 2000-01-13 | $45.52 | $96.67 | 5,831,029 | — | — |
| 2000-01-12 | $45.28 | $96.17 | 5,816,977 | — | — |
| 2000-01-11 | $45.52 | $96.67 | 7,158,460 | — | — |
| 2000-01-10 | $45.10 | $95.78 | 4,906,318 | — | — |
| 2000-01-07 | $44.48 | $94.46 | 6,016,452 | — | — |
| 2000-01-06 | $43.84 | $93.11 | 10,990,975 | — | — |
| 2000-01-05 | $42.96 | $91.25 | 8,646,293 | — | — |
| 2000-01-04 | $44.15 | $93.63 | 10,440,877 | — | — |
| 2000-01-03 | $45.88 | $97.30 | 6,471,267 | — | — |