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
- 1973-02-22 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 | $44.75 | $92.13 | 116,600 | — | — |
| 2000-12-28 | $45.13 | $92.90 | 74,000 | — | — |
| 2000-12-27 | $44.25 | $91.10 | 119,100 | — | — |
| 2000-12-26 | $41.06 | $84.54 | 102,100 | — | — |
| 2000-12-22 | $40.00 | $82.35 | 59,400 | — | — |
| 2000-12-21 | $39.63 | $81.58 | 88,100 | — | — |
| 2000-12-20 | $37.88 | $77.98 | 78,600 | — | — |
| 2000-12-19 | $39.13 | $80.55 | 42,700 | — | — |
| 2000-12-18 | $39.63 | $81.58 | 65,200 | — | — |
| 2000-12-15 | $38.75 | $79.78 | 86,500 | — | — |
| 2000-12-14 | $38.06 | $78.36 | 43,200 | — | — |
| 2000-12-13 | $38.13 | $78.49 | 163,100 | — | — |
| 2000-12-12 | $37.69 | $77.59 | 98,500 | — | — |
| 2000-12-11 | $37.25 | $76.69 | 93,600 | — | — |
| 2000-12-08 | $35.75 | $73.60 | 54,400 | — | — |
| 2000-12-07 | $35.25 | $72.57 | 56,300 | — | — |
| 2000-12-06 | $34.31 | $70.64 | 38,200 | — | — |
| 2000-12-05 | $34.31 | $70.64 | 30,600 | — | — |
| 2000-12-04 | $34.19 | $70.39 | 36,800 | — | — |
| 2000-12-01 | $34.19 | $70.39 | 45,100 | — | — |
| 2000-11-30 | $34.13 | $70.26 | 68,000 | — | — |
| 2000-11-29 | $34.50 | $71.03 | 57,200 | — | — |
| 2000-11-28 | $34.00 | $70.00 | 77,800 | — | — |
| 2000-11-27 | $34.38 | $70.77 | 45,400 | — | — |
| 2000-11-24 | $34.00 | $70.00 | 28,800 | — | — |
| 2000-11-22 | $33.38 | $68.71 | 57,500 | — | — |
| 2000-11-21 | $32.13 | $66.14 | 55,000 | — | — |
| 2000-11-20 | $30.38 | $62.54 | 31,500 | — | — |
| 2000-11-17 | $29.63 | $60.99 | 19,100 | — | — |
| 2000-11-16 | $28.88 | $59.45 | 17,100 | — | — |
| 2000-11-15 | $29.06 | $59.83 | 27,500 | — | — |
| 2000-11-14 | $29.31 | $59.79 | 24,400 | — | — |
| 2000-11-13 | $29.13 | $59.41 | 23,400 | — | — |
| 2000-11-10 | $29.13 | $59.41 | 22,000 | — | — |
| 2000-11-09 | $29.50 | $60.18 | 15,300 | — | — |
| 2000-11-08 | $29.88 | $60.94 | 23,300 | — | — |
| 2000-11-07 | $30.06 | $61.32 | 22,900 | — | — |
| 2000-11-06 | $30.31 | $61.83 | 14,200 | — | — |
| 2000-11-03 | $31.06 | $63.36 | 30,300 | — | — |
| 2000-11-02 | $31.25 | $63.75 | 47,500 | — | — |
| 2000-11-01 | $31.75 | $64.77 | 38,200 | — | — |
| 2000-10-31 | $31.25 | $63.75 | 46,000 | — | — |
| 2000-10-30 | $31.38 | $64.00 | 29,200 | — | — |
| 2000-10-27 | $30.94 | $63.11 | 27,600 | — | — |
| 2000-10-26 | $30.56 | $62.34 | 47,800 | — | — |
| 2000-10-25 | $30.44 | $62.09 | 57,800 | — | — |
| 2000-10-24 | $29.56 | $60.30 | 38,000 | — | — |
| 2000-10-23 | $29.31 | $59.79 | 25,800 | — | — |
| 2000-10-20 | $29.69 | $60.56 | 12,100 | — | — |
| 2000-10-19 | $29.31 | $59.79 | 28,500 | — | — |
| 2000-10-18 | $28.38 | $57.88 | 23,100 | — | — |
| 2000-10-17 | $28.63 | $58.39 | 42,400 | — | — |
| 2000-10-16 | $28.50 | $58.14 | 19,600 | — | — |
| 2000-10-13 | $29.00 | $59.16 | 36,000 | — | — |
| 2000-10-12 | $28.38 | $57.88 | 21,800 | — | — |
| 2000-10-11 | $28.38 | $57.88 | 35,600 | — | — |
| 2000-10-10 | $27.94 | $56.99 | 65,700 | — | — |
| 2000-10-09 | $27.69 | $56.48 | 20,100 | — | — |
| 2000-10-06 | $28.06 | $57.24 | 15,600 | — | — |
| 2000-10-05 | $28.00 | $57.12 | 19,400 | — | — |
| 2000-10-04 | $27.75 | $56.61 | 27,200 | — | — |
| 2000-10-03 | $27.63 | $56.35 | 17,900 | — | — |
| 2000-10-02 | $28.19 | $57.50 | 23,200 | — | — |
| 2000-09-29 | $28.06 | $57.24 | 75,600 | — | — |
| 2000-09-28 | $28.25 | $57.63 | 25,700 | — | — |
| 2000-09-27 | $28.06 | $57.24 | 16,900 | — | — |
| 2000-09-26 | $28.06 | $57.24 | 22,700 | — | — |
| 2000-09-25 | $27.88 | $56.86 | 13,500 | — | — |
| 2000-09-22 | $27.88 | $56.86 | 17,300 | — | — |
| 2000-09-21 | $27.69 | $56.48 | 14,500 | — | — |
| 2000-09-20 | $28.06 | $57.24 | 26,700 | — | — |
| 2000-09-19 | $28.25 | $57.63 | 38,400 | — | — |
| 2000-09-18 | $28.19 | $57.50 | 57,300 | — | — |
| 2000-09-15 | $29.25 | $59.67 | 89,100 | — | — |
| 2000-09-14 | $29.00 | $59.16 | 26,500 | — | — |
| 2000-09-13 | $27.75 | $56.61 | 35,000 | — | — |
| 2000-09-12 | $27.50 | $56.10 | 28,300 | — | — |
| 2000-09-11 | $27.19 | $55.46 | 30,200 | — | — |
| 2000-09-08 | $27.13 | $55.33 | 38,200 | — | — |
| 2000-09-07 | $26.94 | $54.95 | 34,100 | — | — |
| 2000-09-06 | $26.00 | $53.04 | 27,500 | — | — |
| 2000-09-05 | $25.94 | $52.91 | 31,900 | — | — |
| 2000-09-01 | $25.81 | $52.65 | 28,800 | — | — |
| 2000-08-31 | $25.50 | $52.02 | 21,100 | — | — |
| 2000-08-30 | $25.50 | $52.02 | 25,900 | — | — |
| 2000-08-29 | $25.25 | $51.51 | 50,500 | — | — |
| 2000-08-28 | $25.25 | $51.51 | 63,900 | — | — |
| 2000-08-25 | $25.06 | $51.12 | 12,300 | — | — |
| 2000-08-24 | $24.69 | $50.36 | 11,100 | — | — |
| 2000-08-23 | $24.56 | $50.10 | 12,900 | — | — |
| 2000-08-22 | $24.94 | $50.87 | 7,500 | — | — |
| 2000-08-21 | $25.19 | $51.38 | 5,700 | — | — |
| 2000-08-18 | $25.44 | $51.89 | 9,500 | — | — |
| 2000-08-17 | $25.19 | $51.38 | 24,200 | — | — |
| 2000-08-16 | $25.50 | $52.02 | 8,600 | — | — |
| 2000-08-15 | $25.75 | $51.98 | 25,700 | — | — |
| 2000-08-14 | $26.00 | $52.48 | 37,400 | — | — |
| 2000-08-11 | $25.81 | $52.10 | 31,600 | — | — |
| 2000-08-10 | $24.81 | $50.08 | 33,200 | — | — |
| 2000-08-09 | $24.44 | $49.33 | 15,300 | — | — |
| 2000-08-08 | $25.00 | $50.46 | 16,600 | — | — |
| 2000-08-07 | $24.75 | $49.96 | 15,200 | — | — |
| 2000-08-04 | $24.31 | $49.07 | 25,500 | — | — |
| 2000-08-03 | $24.19 | $48.82 | 38,900 | — | — |
| 2000-08-02 | $22.88 | $46.17 | 9,600 | — | — |
| 2000-08-01 | $23.19 | $46.80 | 22,200 | — | — |
| 2000-07-31 | $23.19 | $46.80 | 17,900 | — | — |
| 2000-07-28 | $23.06 | $46.55 | 29,600 | — | — |
| 2000-07-27 | $23.13 | $46.68 | 9,500 | — | — |
| 2000-07-26 | $22.94 | $46.30 | 20,200 | — | — |
| 2000-07-25 | $22.44 | $45.29 | 27,100 | — | — |
| 2000-07-24 | $22.31 | $45.04 | 21,600 | — | — |
| 2000-07-21 | $22.69 | $45.79 | 9,400 | — | — |
| 2000-07-20 | $22.94 | $46.30 | 15,800 | — | — |
| 2000-07-19 | $22.94 | $46.30 | 22,300 | — | — |
| 2000-07-18 | $22.50 | $45.42 | 51,500 | — | — |
| 2000-07-17 | $22.94 | $46.30 | 16,100 | — | — |
| 2000-07-14 | $23.25 | $46.93 | 9,300 | — | — |
| 2000-07-13 | $23.56 | $47.56 | 13,100 | — | — |
| 2000-07-12 | $23.81 | $48.07 | 16,900 | — | — |
| 2000-07-11 | $23.31 | $47.06 | 18,200 | — | — |
| 2000-07-10 | $23.31 | $47.06 | 15,700 | — | — |
| 2000-07-07 | $23.69 | $47.81 | 62,700 | — | — |
| 2000-07-06 | $23.38 | $47.18 | 42,700 | — | — |
| 2000-07-05 | $23.13 | $46.68 | 65,000 | — | — |
| 2000-07-03 | $23.06 | $46.55 | 15,500 | — | — |
| 2000-06-30 | $22.55 | $45.51 | 63,400 | — | — |
| 2000-06-29 | $23.25 | $46.93 | 53,600 | — | — |
| 2000-06-28 | $23.56 | $47.56 | 40,100 | — | — |
| 2000-06-27 | $23.38 | $47.18 | 49,600 | — | — |
| 2000-06-26 | $23.81 | $48.07 | 8,400 | — | — |
| 2000-06-23 | $23.94 | $48.32 | 29,900 | — | — |
| 2000-06-22 | $23.63 | $47.69 | 20,500 | — | — |
| 2000-06-21 | $24.63 | $49.71 | 10,800 | — | — |
| 2000-06-20 | $25.13 | $50.71 | 49,300 | — | — |
| 2000-06-19 | $24.69 | $49.83 | 26,900 | — | — |
| 2000-06-16 | $24.13 | $48.70 | 69,100 | — | — |
| 2000-06-15 | $24.63 | $49.71 | 58,700 | — | — |
| 2000-06-14 | $24.06 | $48.57 | 35,300 | — | — |
| 2000-06-13 | $23.25 | $46.93 | 31,900 | — | — |
| 2000-06-12 | $22.81 | $46.05 | 22,500 | — | — |
| 2000-06-09 | $22.75 | $45.92 | 29,700 | — | — |
| 2000-06-08 | $22.63 | $45.67 | 16,800 | — | — |
| 2000-06-07 | $22.25 | $44.91 | 30,300 | — | — |
| 2000-06-06 | $22.38 | $45.16 | 50,900 | — | — |
| 2000-06-05 | $22.50 | $45.42 | 32,100 | — | — |
| 2000-06-02 | $23.56 | $47.56 | 41,700 | — | — |
| 2000-06-01 | $24.00 | $48.44 | 60,400 | — | — |
| 2000-05-31 | $23.94 | $48.32 | 23,100 | — | — |
| 2000-05-30 | $23.69 | $47.81 | 18,500 | — | — |
| 2000-05-26 | $23.81 | $48.07 | 45,600 | — | — |
| 2000-05-25 | $23.06 | $46.55 | 24,500 | — | — |
| 2000-05-24 | $22.81 | $46.05 | 22,400 | — | — |
| 2000-05-23 | $22.56 | $45.54 | 16,100 | — | — |
| 2000-05-22 | $22.94 | $46.30 | 17,900 | — | — |
| 2000-05-19 | $22.50 | $45.42 | 26,800 | — | — |
| 2000-05-18 | $22.50 | $45.42 | 29,900 | — | — |
| 2000-05-17 | $23.13 | $46.68 | 23,600 | — | — |
| 2000-05-16 | $23.31 | $47.06 | 19,600 | — | — |
| 2000-05-15 | $23.25 | $46.93 | 21,400 | — | — |
| 2000-05-12 | $23.06 | $46.55 | 18,400 | — | — |
| 2000-05-11 | $23.19 | $46.80 | 25,700 | — | — |
| 2000-05-10 | $22.94 | $46.30 | 6,000 | — | — |
| 2000-05-09 | $23.38 | $46.64 | 35,200 | — | — |
| 2000-05-08 | $23.25 | $46.39 | 27,800 | — | — |
| 2000-05-05 | $23.50 | $46.89 | 35,000 | — | — |
| 2000-05-04 | $23.13 | $46.14 | 53,600 | — | — |
| 2000-05-03 | $22.13 | $44.14 | 25,300 | — | — |
| 2000-05-02 | $23.56 | $47.01 | 59,300 | — | — |
| 2000-05-01 | $23.13 | $46.14 | 88,000 | — | — |
| 2000-04-28 | $22.94 | $45.76 | 30,300 | — | — |
| 2000-04-27 | $23.00 | $45.89 | 35,900 | — | — |
| 2000-04-26 | $22.19 | $44.27 | 138,500 | — | — |
| 2000-04-25 | $21.88 | $43.64 | 16,500 | — | — |
| 2000-04-24 | $21.63 | $43.15 | 16,800 | — | — |
| 2000-04-20 | $21.56 | $43.02 | 33,800 | — | — |
| 2000-04-19 | $21.50 | $42.90 | 25,900 | — | — |
| 2000-04-18 | $21.56 | $43.02 | 42,200 | — | — |
| 2000-04-17 | $21.38 | $42.65 | 27,400 | — | — |
| 2000-04-14 | $21.44 | $42.77 | 25,000 | — | — |
| 2000-04-13 | $21.44 | $42.77 | 27,000 | — | — |
| 2000-04-12 | $21.63 | $43.15 | 19,300 | — | — |
| 2000-04-11 | $21.69 | $43.27 | 31,600 | — | — |
| 2000-04-10 | $21.56 | $43.02 | 24,900 | — | — |
| 2000-04-07 | $22.13 | $44.14 | 16,300 | — | — |
| 2000-04-06 | $22.44 | $44.77 | 24,000 | — | — |
| 2000-04-05 | $22.19 | $44.27 | 36,400 | — | — |
| 2000-04-04 | $21.63 | $43.15 | 39,500 | — | — |
| 2000-04-03 | $21.94 | $43.77 | 36,900 | — | — |
| 2000-03-31 | $22.06 | $44.02 | 82,800 | — | — |
| 2000-03-30 | $22.50 | $44.89 | 35,800 | — | — |
| 2000-03-29 | $22.06 | $44.02 | 34,800 | — | — |
| 2000-03-28 | $22.19 | $44.27 | 43,700 | — | — |
| 2000-03-27 | $22.06 | $44.02 | 35,500 | — | — |
| 2000-03-24 | $22.06 | $44.02 | 12,200 | — | — |
| 2000-03-23 | $22.25 | $44.39 | 21,900 | — | — |
| 2000-03-22 | $22.38 | $44.64 | 27,000 | — | — |
| 2000-03-21 | $22.38 | $44.64 | 23,700 | — | — |
| 2000-03-20 | $22.38 | $44.64 | 29,600 | — | — |
| 2000-03-17 | $22.63 | $45.14 | 37,300 | — | — |
| 2000-03-16 | $22.94 | $45.76 | 47,100 | — | — |
| 2000-03-15 | $22.13 | $44.14 | 21,000 | — | — |
| 2000-03-14 | $22.13 | $44.14 | 25,100 | — | — |
| 2000-03-13 | $22.13 | $44.14 | 34,900 | — | — |
| 2000-03-10 | $22.94 | $45.76 | 17,500 | — | — |
| 2000-03-09 | $23.13 | $46.14 | 12,800 | — | — |
| 2000-03-08 | $23.25 | $46.39 | 33,600 | — | — |
| 2000-03-07 | $22.94 | $45.76 | 23,400 | — | — |
| 2000-03-06 | $22.50 | $44.89 | 27,700 | — | — |
| 2000-03-03 | $22.81 | $45.51 | 27,700 | — | — |
| 2000-03-02 | $22.69 | $45.27 | 37,900 | — | — |
| 2000-03-01 | $22.13 | $44.14 | 60,900 | — | — |
| 2000-02-29 | $22.00 | $43.89 | 66,500 | — | — |
| 2000-02-28 | $21.38 | $42.65 | 37,700 | — | — |
| 2000-02-25 | $20.81 | $41.52 | 67,400 | — | — |
| 2000-02-24 | $20.56 | $41.03 | 41,100 | — | — |
| 2000-02-23 | $21.25 | $42.40 | 47,300 | — | — |
| 2000-02-22 | $21.44 | $42.77 | 66,400 | — | — |
| 2000-02-18 | $22.19 | $44.27 | 26,600 | — | — |
| 2000-02-17 | $23.00 | $45.89 | 26,300 | — | — |
| 2000-02-16 | $23.06 | $46.01 | 14,700 | — | — |
| 2000-02-15 | $23.50 | $46.89 | 25,800 | — | — |
| 2000-02-14 | $23.81 | $47.51 | 23,100 | — | — |
| 2000-02-11 | $23.50 | $46.89 | 23,500 | — | — |
| 2000-02-10 | $24.13 | $48.13 | 17,200 | — | — |
| 2000-02-09 | $25.06 | $50.00 | 38,300 | — | — |
| 2000-02-08 | $24.69 | $48.72 | 31,800 | — | — |
| 2000-02-07 | $24.19 | $47.73 | 16,400 | — | — |
| 2000-02-04 | $24.19 | $47.73 | 19,600 | — | — |
| 2000-02-03 | $24.31 | $47.98 | 46,500 | — | — |
| 2000-02-02 | $23.94 | $47.24 | 14,300 | — | — |
| 2000-02-01 | $24.00 | $47.36 | 20,200 | — | — |
| 2000-01-31 | $23.94 | $47.24 | 42,100 | — | — |
| 2000-01-28 | $24.25 | $47.85 | 24,400 | — | — |
| 2000-01-27 | $24.19 | $47.73 | 57,900 | — | — |
| 2000-01-26 | $24.94 | $49.21 | 35,700 | — | — |
| 2000-01-25 | $24.19 | $47.73 | 43,800 | — | — |
| 2000-01-24 | $24.06 | $47.48 | 45,400 | — | — |
| 2000-01-21 | $23.31 | $46.00 | 57,100 | — | — |
| 2000-01-20 | $22.44 | $44.28 | 31,200 | — | — |
| 2000-01-19 | $22.25 | $43.91 | 55,000 | — | — |
| 2000-01-18 | $21.88 | $43.17 | 51,500 | — | — |
| 2000-01-14 | $22.06 | $43.54 | 12,900 | — | — |
| 2000-01-13 | $22.31 | $44.03 | 23,400 | — | — |
| 2000-01-12 | $21.88 | $43.17 | 22,600 | — | — |
| 2000-01-11 | $22.50 | $44.40 | 19,800 | — | — |
| 2000-01-10 | $22.81 | $45.02 | 35,800 | — | — |
| 2000-01-07 | $22.81 | $45.02 | 31,400 | — | — |
| 2000-01-06 | $22.63 | $44.65 | 22,800 | — | — |
| 2000-01-05 | $22.44 | $44.28 | 20,500 | — | — |
| 2000-01-04 | $21.69 | $42.80 | 21,900 | — | — |
| 2000-01-03 | $21.88 | $43.17 | 38,700 | — | — |