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 | $70.37 | $175.56 | 3,976,667 | — | — |
| 2000-12-28 | $69.72 | $173.93 | 3,382,305 | — | — |
| 2000-12-27 | $68.47 | $170.81 | 4,045,380 | — | — |
| 2000-12-26 | $66.62 | $166.21 | 2,721,856 | — | — |
| 2000-12-22 | $65.08 | $162.36 | 4,853,343 | — | — |
| 2000-12-21 | $66.15 | $165.03 | 6,475,466 | — | — |
| 2000-12-20 | $68.11 | $169.92 | 6,599,235 | — | — |
| 2000-12-19 | $66.68 | $166.36 | 4,309,308 | — | — |
| 2000-12-18 | $65.26 | $162.80 | 3,343,115 | — | — |
| 2000-12-15 | $64.90 | $161.91 | 8,043,691 | — | — |
| 2000-12-14 | $65.32 | $162.95 | 5,056,331 | — | — |
| 2000-12-13 | $67.28 | $167.85 | 6,046,059 | — | — |
| 2000-12-12 | $64.48 | $160.87 | 2,483,775 | — | — |
| 2000-12-11 | $63.71 | $158.94 | 4,089,088 | — | — |
| 2000-12-08 | $64.90 | $161.91 | 4,343,454 | — | — |
| 2000-12-07 | $64.01 | $159.68 | 3,940,839 | — | — |
| 2000-12-06 | $62.88 | $156.86 | 5,871,438 | — | — |
| 2000-12-05 | $65.91 | $164.43 | 3,755,817 | — | — |
| 2000-12-04 | $66.27 | $165.32 | 5,261,842 | — | — |
| 2000-12-01 | $64.48 | $160.87 | 6,947,951 | — | — |
| 2000-11-30 | $65.97 | $164.58 | 9,254,164 | — | — |
| 2000-11-29 | $68.71 | $171.41 | 8,056,824 | — | — |
| 2000-11-28 | $66.98 | $167.10 | 6,512,030 | — | — |
| 2000-11-27 | $67.28 | $167.85 | 6,662,485 | — | — |
| 2000-11-24 | $64.24 | $160.28 | 2,141,888 | — | — |
| 2000-11-22 | $64.66 | $161.32 | 6,891,530 | — | — |
| 2000-11-21 | $63.65 | $158.79 | 5,812,076 | — | — |
| 2000-11-20 | $61.98 | $154.64 | 3,619,125 | — | — |
| 2000-11-17 | $61.87 | $154.34 | 5,168,122 | — | — |
| 2000-11-16 | $60.26 | $150.33 | 3,794,061 | — | — |
| 2000-11-15 | $59.96 | $149.59 | 3,194,971 | — | — |
| 2000-11-14 | $59.78 | $149.15 | 4,095,287 | — | — |
| 2000-11-13 | $58.00 | $144.69 | 5,933,323 | — | — |
| 2000-11-10 | $61.15 | $152.56 | 4,959,565 | — | — |
| 2000-11-09 | $60.97 | $152.12 | 5,106,133 | — | — |
| 2000-11-08 | $59.31 | $147.96 | 4,982,995 | — | — |
| 2000-11-07 | $58.12 | $144.99 | 3,233,531 | — | — |
| 2000-11-06 | $59.25 | $147.81 | 5,359,974 | — | — |
| 2000-11-03 | $58.95 | $147.07 | 2,872,837 | — | — |
| 2000-11-02 | $60.44 | $150.78 | 4,807,324 | — | — |
| 2000-11-01 | $60.32 | $150.48 | 5,173,481 | — | — |
| 2000-10-31 | $58.00 | $144.69 | 4,783,579 | — | — |
| 2000-10-30 | $57.88 | $144.40 | 4,817,830 | — | — |
| 2000-10-27 | $58.06 | $144.84 | 5,833,404 | — | — |
| 2000-10-26 | $59.61 | $148.70 | 4,440,851 | — | — |
| 2000-10-25 | $59.61 | $148.70 | 5,763,745 | — | — |
| 2000-10-24 | $58.83 | $146.77 | 5,291,366 | — | — |
| 2000-10-23 | $59.01 | $147.22 | 6,352,118 | — | — |
| 2000-10-20 | $57.88 | $144.40 | 5,003,798 | — | — |
| 2000-10-19 | $56.10 | $139.95 | 5,084,489 | — | — |
| 2000-10-18 | $56.04 | $139.80 | 5,710,581 | — | — |
| 2000-10-17 | $56.69 | $141.43 | 4,084,780 | — | — |
| 2000-10-16 | $57.11 | $142.47 | 4,952,105 | — | — |
| 2000-10-13 | $55.68 | $138.91 | 3,530,554 | — | — |
| 2000-10-12 | $55.56 | $138.61 | 5,017,037 | — | — |
| 2000-10-11 | $55.56 | $138.61 | 5,396,432 | — | — |
| 2000-10-10 | $55.20 | $137.72 | 3,574,472 | — | — |
| 2000-10-09 | $53.72 | $134.01 | 3,159,248 | — | — |
| 2000-10-06 | $53.54 | $133.56 | 3,271,880 | — | — |
| 2000-10-05 | $53.83 | $134.31 | 3,748,042 | — | — |
| 2000-10-04 | $52.82 | $131.78 | 4,482,458 | — | — |
| 2000-10-03 | $53.89 | $133.87 | 3,939,263 | — | — |
| 2000-10-02 | $54.25 | $134.76 | 4,220,211 | — | — |
| 2000-09-29 | $54.73 | $135.94 | 8,592,979 | — | — |
| 2000-09-28 | $55.20 | $137.12 | 8,982,356 | — | — |
| 2000-09-27 | $53.78 | $133.58 | 4,969,967 | — | — |
| 2000-09-26 | $54.43 | $135.20 | 5,392,440 | — | — |
| 2000-09-25 | $54.65 | $135.76 | 3,654,322 | — | — |
| 2000-09-22 | $55.26 | $137.27 | 6,823,657 | — | — |
| 2000-09-21 | $53.78 | $133.58 | 5,719,092 | — | — |
| 2000-09-20 | $53.14 | $131.99 | 4,493,805 | — | — |
| 2000-09-19 | $52.23 | $129.74 | 4,755,000 | — | — |
| 2000-09-18 | $50.92 | $126.49 | 3,411,093 | — | — |
| 2000-09-15 | $50.86 | $126.34 | 8,730,827 | — | — |
| 2000-09-14 | $50.74 | $126.04 | 6,411,376 | — | — |
| 2000-09-13 | $49.73 | $123.53 | 3,917,619 | — | — |
| 2000-09-12 | $49.80 | $123.71 | 3,824,740 | — | — |
| 2000-09-11 | $49.31 | $122.50 | 3,468,460 | — | — |
| 2000-09-08 | $49.17 | $122.13 | 4,117,561 | — | — |
| 2000-09-07 | $48.30 | $119.98 | 8,422,876 | — | — |
| 2000-09-06 | $48.48 | $120.43 | 7,822,421 | — | — |
| 2000-09-05 | $50.44 | $125.30 | 4,114,829 | — | — |
| 2000-09-01 | $50.68 | $125.89 | 3,055,443 | — | — |
| 2000-08-31 | $50.46 | $125.34 | 3,845,964 | — | — |
| 2000-08-30 | $50.56 | $125.60 | 3,768,740 | — | — |
| 2000-08-29 | $50.92 | $126.49 | 4,377,286 | — | — |
| 2000-08-28 | $52.76 | $131.07 | 2,931,044 | — | — |
| 2000-08-25 | $53.72 | $133.43 | 2,584,744 | — | — |
| 2000-08-24 | $53.18 | $132.10 | 3,506,494 | — | — |
| 2000-08-23 | $53.42 | $132.69 | 4,384,641 | — | — |
| 2000-08-22 | $52.47 | $130.33 | 6,222,466 | — | — |
| 2000-08-21 | $51.10 | $126.93 | 4,358,584 | — | — |
| 2000-08-18 | $48.54 | $120.57 | 3,700,026 | — | — |
| 2000-08-17 | $50.44 | $125.30 | 2,608,594 | — | — |
| 2000-08-16 | $49.73 | $123.53 | 3,821,483 | — | — |
| 2000-08-15 | $50.33 | $125.01 | 8,431,492 | — | — |
| 2000-08-14 | $48.18 | $119.69 | 2,824,611 | — | — |
| 2000-08-11 | $48.50 | $120.46 | 6,384,374 | — | — |
| 2000-08-10 | $48.78 | $121.17 | 4,609,588 | — | — |
| 2000-08-09 | $49.49 | $122.94 | 7,426,424 | — | — |
| 2000-08-08 | $48.88 | $121.42 | 4,997,914 | — | — |
| 2000-08-07 | $49.60 | $123.20 | 3,549,466 | — | — |
| 2000-08-04 | $49.85 | $123.83 | 4,529,212 | — | — |
| 2000-08-03 | $51.57 | $128.11 | 7,633,301 | — | — |
| 2000-08-02 | $50.68 | $125.89 | 8,099,481 | — | — |
| 2000-08-01 | $49.55 | $123.09 | 5,415,659 | — | — |
| 2000-07-31 | $49.14 | $122.05 | 3,873,386 | — | — |
| 2000-07-28 | $47.83 | $118.80 | 5,307,546 | — | — |
| 2000-07-27 | $48.06 | $119.39 | 6,384,269 | — | — |
| 2000-07-26 | $45.45 | $112.89 | 11,614,695 | — | — |
| 2000-07-25 | $46.46 | $115.40 | 9,213,923 | — | — |
| 2000-07-24 | $47.59 | $118.21 | 7,213,770 | — | — |
| 2000-07-21 | $47.65 | $118.36 | 8,469,631 | — | — |
| 2000-07-20 | $48.53 | $120.54 | 6,981,047 | — | — |
| 2000-07-19 | $49.85 | $123.83 | 4,322,021 | — | — |
| 2000-07-18 | $50.50 | $125.45 | 4,890,536 | — | — |
| 2000-07-17 | $52.39 | $130.14 | 7,371,264 | — | — |
| 2000-07-14 | $52.23 | $129.74 | 8,708,658 | — | — |
| 2000-07-13 | $51.40 | $127.67 | 8,274,102 | — | — |
| 2000-07-12 | $53.31 | $132.43 | 5,016,931 | — | — |
| 2000-07-11 | $55.86 | $138.75 | 3,575,102 | — | — |
| 2000-07-10 | $55.98 | $139.04 | 3,965,425 | — | — |
| 2000-07-07 | $55.20 | $137.12 | 4,009,132 | — | — |
| 2000-07-06 | $55.44 | $137.72 | 3,563,545 | — | — |
| 2000-07-05 | $56.10 | $139.34 | 3,982,025 | — | — |
| 2000-07-03 | $54.97 | $135.95 | 1,585,350 | — | — |
| 2000-06-30 | $55.44 | $137.13 | 8,301,419 | — | — |
| 2000-06-29 | $55.08 | $136.25 | 8,592,349 | — | — |
| 2000-06-28 | $51.68 | $127.82 | 6,621,824 | — | — |
| 2000-06-27 | $53.54 | $132.42 | 6,483,662 | — | — |
| 2000-06-26 | $51.63 | $127.71 | 4,620,095 | — | — |
| 2000-06-23 | $51.28 | $126.83 | 3,589,076 | — | — |
| 2000-06-22 | $51.16 | $126.54 | 3,503,867 | — | — |
| 2000-06-21 | $51.51 | $127.42 | 3,763,592 | — | — |
| 2000-06-20 | $50.68 | $125.36 | 4,790,198 | — | — |
| 2000-06-19 | $52.35 | $129.48 | 3,947,458 | — | — |
| 2000-06-16 | $50.56 | $125.07 | 6,085,144 | — | — |
| 2000-06-15 | $52.41 | $129.63 | 4,218,320 | — | — |
| 2000-06-14 | $51.87 | $128.30 | 5,308,071 | — | — |
| 2000-06-13 | $50.68 | $125.36 | 4,942,860 | — | — |
| 2000-06-12 | $49.55 | $122.56 | 3,876,118 | — | — |
| 2000-06-09 | $49.19 | $121.68 | 2,985,258 | — | — |
| 2000-06-08 | $49.08 | $121.39 | 4,338,516 | — | — |
| 2000-06-07 | $50.03 | $123.74 | 4,059,039 | — | — |
| 2000-06-06 | $49.91 | $123.45 | 5,305,339 | — | — |
| 2000-06-05 | $48.90 | $120.95 | 7,129,506 | — | — |
| 2000-06-02 | $48.42 | $119.77 | 8,845,770 | — | — |
| 2000-06-01 | $50.74 | $125.51 | 6,136,732 | — | — |
| 2000-05-31 | $52.41 | $129.63 | 3,163,241 | — | — |
| 2000-05-30 | $53.54 | $132.42 | 3,014,782 | — | — |
| 2000-05-26 | $53.54 | $132.42 | 3,206,003 | — | — |
| 2000-05-25 | $53.18 | $131.54 | 5,090,793 | — | — |
| 2000-05-24 | $54.07 | $133.75 | 4,640,163 | — | — |
| 2000-05-23 | $54.61 | $135.07 | 5,064,632 | — | — |
| 2000-05-22 | $54.73 | $135.37 | 5,414,188 | — | — |
| 2000-05-19 | $54.31 | $134.34 | 5,241,774 | — | — |
| 2000-05-18 | $54.07 | $133.75 | 4,051,369 | — | — |
| 2000-05-17 | $54.07 | $133.75 | 5,145,113 | — | — |
| 2000-05-16 | $53.72 | $132.86 | 5,063,686 | — | — |
| 2000-05-15 | $53.00 | $131.10 | 3,947,879 | — | — |
| 2000-05-12 | $51.81 | $128.16 | 3,181,207 | — | — |
| 2000-05-11 | $50.80 | $125.65 | 5,560,756 | — | — |
| 2000-05-10 | $51.10 | $126.39 | 4,867,001 | — | — |
| 2000-05-09 | $51.04 | $126.24 | 4,889,065 | — | — |
| 2000-05-08 | $51.51 | $127.42 | 5,783,498 | — | — |
| 2000-05-05 | $50.33 | $124.48 | 4,518,495 | — | — |
| 2000-05-04 | $49.55 | $122.56 | 5,050,973 | — | — |
| 2000-05-03 | $48.30 | $119.47 | 5,164,760 | — | — |
| 2000-05-02 | $49.08 | $121.39 | 4,929,306 | — | — |
| 2000-05-01 | $49.02 | $121.24 | 6,677,510 | — | — |
| 2000-04-28 | $49.91 | $123.45 | 9,276,017 | — | — |
| 2000-04-27 | $49.73 | $123.01 | 11,965,933 | — | — |
| 2000-04-26 | $49.08 | $121.39 | 13,249,322 | — | — |
| 2000-04-25 | $48.30 | $119.47 | 18,162,763 | — | — |
| 2000-04-24 | $47.11 | $116.53 | 16,044,620 | — | — |
| 2000-04-20 | $47.59 | $117.71 | 40,810,400 | — | — |
| 2000-04-19 | $48.48 | $119.92 | 34,887,689 | — | — |
| 2000-04-18 | $61.98 | $153.32 | 4,406,705 | — | — |
| 2000-04-17 | $61.75 | $152.73 | 6,027,778 | — | — |
| 2000-04-14 | $60.32 | $149.20 | 6,039,860 | — | — |
| 2000-04-13 | $63.29 | $156.55 | 5,467,877 | — | — |
| 2000-04-12 | $61.69 | $152.58 | 5,900,437 | — | — |
| 2000-04-11 | $61.15 | $151.26 | 5,486,789 | — | — |
| 2000-04-10 | $58.42 | $144.49 | 4,655,923 | — | — |
| 2000-04-07 | $56.63 | $140.07 | 7,172,268 | — | — |
| 2000-04-06 | $57.58 | $142.43 | 7,921,078 | — | — |
| 2000-04-05 | $61.33 | $151.70 | 6,372,816 | — | — |
| 2000-04-04 | $63.06 | $155.39 | 11,793,099 | — | — |
| 2000-04-03 | $58.71 | $144.69 | 6,674,147 | — | — |
| 2000-03-31 | $54.37 | $133.98 | 5,796,211 | — | — |
| 2000-03-30 | $54.49 | $134.28 | 5,367,013 | — | — |
| 2000-03-29 | $55.08 | $135.74 | 5,682,634 | — | — |
| 2000-03-28 | $52.41 | $129.15 | 4,531,103 | — | — |
| 2000-03-27 | $51.99 | $128.12 | 4,762,565 | — | — |
| 2000-03-24 | $52.35 | $129.00 | 5,618,018 | — | — |
| 2000-03-23 | $53.30 | $131.35 | 5,630,731 | — | — |
| 2000-03-22 | $51.99 | $128.12 | 6,072,746 | — | — |
| 2000-03-21 | $50.68 | $124.90 | 5,994,471 | — | — |
| 2000-03-20 | $50.38 | $124.16 | 3,490,208 | — | — |
| 2000-03-17 | $50.92 | $125.48 | 7,595,372 | — | — |
| 2000-03-16 | $53.00 | $130.61 | 15,903,515 | — | — |
| 2000-03-15 | $48.06 | $118.45 | 10,702,087 | — | — |
| 2000-03-14 | $45.63 | $112.44 | 10,250,405 | — | — |
| 2000-03-13 | $48.48 | $119.47 | 5,942,148 | — | — |
| 2000-03-10 | $49.85 | $122.84 | 12,927,608 | — | — |
| 2000-03-09 | $51.16 | $126.07 | 15,570,244 | — | — |
| 2000-03-08 | $45.45 | $112.00 | 17,237,336 | — | — |
| 2000-03-07 | $41.40 | $102.03 | 18,039,310 | — | — |
| 2000-03-06 | $44.20 | $108.92 | 18,310,066 | — | — |
| 2000-03-03 | $49.02 | $120.79 | 9,444,544 | — | — |
| 2000-03-02 | $50.16 | $123.61 | 11,046,285 | — | — |
| 2000-03-01 | $48.78 | $120.21 | 15,580,330 | — | — |
| 2000-02-29 | $54.49 | $134.28 | 5,050,973 | — | — |
| 2000-02-28 | $53.60 | $132.08 | 5,603,413 | — | — |
| 2000-02-25 | $53.89 | $132.81 | 5,300,191 | — | — |
| 2000-02-24 | $55.08 | $135.74 | 6,051,207 | — | — |
| 2000-02-23 | $57.05 | $140.58 | 4,156,436 | — | — |
| 2000-02-22 | $57.05 | $140.58 | 5,817,434 | — | — |
| 2000-02-18 | $56.87 | $140.14 | 6,121,497 | — | — |
| 2000-02-17 | $60.44 | $148.94 | 4,479,621 | — | — |
| 2000-02-16 | $60.50 | $149.08 | 4,526,691 | — | — |
| 2000-02-15 | $59.07 | $145.57 | 4,936,135 | — | — |
| 2000-02-14 | $58.18 | $143.37 | 3,320,526 | — | — |
| 2000-02-11 | $57.11 | $140.73 | 3,590,337 | — | — |
| 2000-02-10 | $58.42 | $143.95 | 4,034,453 | — | — |
| 2000-02-09 | $59.49 | $146.59 | 3,549,151 | — | — |
| 2000-02-08 | $60.68 | $149.52 | 4,707,090 | — | — |
| 2000-02-07 | $61.15 | $150.70 | 3,378,522 | — | — |
| 2000-02-04 | $61.57 | $151.72 | 3,108,922 | — | — |
| 2000-02-03 | $62.22 | $153.34 | 3,094,317 | — | — |
| 2000-02-02 | $61.69 | $152.02 | 3,455,746 | — | — |
| 2000-02-01 | $61.51 | $151.58 | 4,424,146 | — | — |
| 2000-01-31 | $63.06 | $155.39 | 5,492,778 | — | — |
| 2000-01-28 | $61.15 | $150.70 | 7,592,640 | — | — |
| 2000-01-27 | $59.25 | $146.01 | 7,669,339 | — | — |
| 2000-01-26 | $58.53 | $144.25 | 6,858,749 | — | — |
| 2000-01-25 | $56.99 | $140.44 | 6,337,724 | — | — |
| 2000-01-24 | $55.86 | $137.65 | 5,113,278 | — | — |
| 2000-01-21 | $58.24 | $143.51 | 5,863,769 | — | — |
| 2000-01-20 | $58.89 | $145.13 | 4,610,534 | — | — |
| 2000-01-19 | $60.97 | $150.26 | 4,188,481 | — | — |
| 2000-01-18 | $62.16 | $153.19 | 3,782,399 | — | — |
| 2000-01-14 | $63.95 | $157.59 | 4,535,936 | — | — |
| 2000-01-13 | $62.22 | $153.34 | 4,402,082 | — | — |
| 2000-01-12 | $63.41 | $156.27 | 3,727,974 | — | — |
| 2000-01-11 | $63.59 | $156.71 | 5,687,572 | — | — |
| 2000-01-10 | $64.48 | $158.91 | 7,113,431 | — | — |
| 2000-01-07 | $65.20 | $160.66 | 10,913,586 | — | — |
| 2000-01-06 | $56.87 | $140.14 | 7,321,988 | — | — |
| 2000-01-05 | $56.10 | $138.24 | 7,222,700 | — | — |
| 2000-01-04 | $56.69 | $139.13 | 10,592,082 | — | — |
| 2000-01-03 | $61.33 | $150.51 | 3,568,588 | — | — |