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
- 1973-05-03 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 | $58.50 | $96.26 | 1,406,798 | — | — |
| 2000-12-28 | $59.96 | $98.66 | 1,203,024 | — | — |
| 2000-12-27 | $60.02 | $98.77 | 3,195,296 | — | — |
| 2000-12-26 | $58.90 | $96.92 | 1,312,458 | — | — |
| 2000-12-22 | $58.83 | $96.81 | 2,396,519 | — | — |
| 2000-12-21 | $58.30 | $95.94 | 3,202,560 | — | — |
| 2000-12-20 | $56.11 | $92.34 | 2,351,519 | — | — |
| 2000-12-19 | $55.45 | $91.25 | 2,365,859 | — | — |
| 2000-12-18 | $56.64 | $93.21 | 3,744,732 | — | — |
| 2000-12-15 | $56.38 | $92.78 | 3,012,654 | — | — |
| 2000-12-14 | $57.04 | $93.87 | 2,861,615 | — | — |
| 2000-12-13 | $56.51 | $92.99 | 2,298,217 | — | — |
| 2000-12-12 | $57.57 | $94.74 | 1,932,744 | — | — |
| 2000-12-11 | $58.23 | $95.83 | 2,440,293 | — | — |
| 2000-12-08 | $57.04 | $93.87 | 2,118,782 | — | — |
| 2000-12-07 | $56.58 | $93.10 | 2,444,066 | — | — |
| 2000-12-06 | $57.31 | $94.30 | 4,417,093 | — | — |
| 2000-12-05 | $58.63 | $96.48 | 2,176,990 | — | — |
| 2000-12-04 | $56.78 | $93.43 | 1,518,119 | — | — |
| 2000-12-01 | $56.71 | $93.32 | 2,721,709 | — | — |
| 2000-11-30 | $58.50 | $96.26 | 2,597,558 | — | — |
| 2000-11-29 | $59.36 | $97.68 | 1,487,176 | — | — |
| 2000-11-28 | $57.70 | $94.96 | 2,031,140 | — | — |
| 2000-11-27 | $55.98 | $92.12 | 1,607,931 | — | — |
| 2000-11-24 | $55.65 | $91.58 | 614,342 | — | — |
| 2000-11-22 | $54.99 | $90.49 | 1,632,082 | — | — |
| 2000-11-21 | $55.85 | $91.90 | 2,385,859 | — | — |
| 2000-11-20 | $55.05 | $90.60 | 2,259,066 | — | — |
| 2000-11-17 | $57.04 | $93.87 | 2,408,217 | — | — |
| 2000-11-16 | $57.77 | $95.07 | 2,685,954 | — | — |
| 2000-11-15 | $58.10 | $95.61 | 4,611,811 | — | — |
| 2000-11-14 | $59.89 | $98.55 | 1,831,234 | — | — |
| 2000-11-13 | $59.43 | $97.79 | 1,025,381 | — | — |
| 2000-11-10 | $60.82 | $100.08 | 1,838,970 | — | — |
| 2000-11-09 | $61.55 | $101.28 | 1,952,649 | — | — |
| 2000-11-08 | $61.61 | $101.39 | 2,177,839 | — | — |
| 2000-11-07 | $62.80 | $103.35 | 1,385,006 | — | — |
| 2000-11-06 | $62.01 | $102.04 | 1,590,384 | — | — |
| 2000-11-03 | $61.35 | $100.95 | 2,061,706 | — | — |
| 2000-11-02 | $59.89 | $98.55 | 1,984,442 | — | — |
| 2000-11-01 | $59.16 | $97.35 | 2,829,728 | — | — |
| 2000-10-31 | $61.02 | $100.41 | 2,366,802 | — | — |
| 2000-10-30 | $60.42 | $99.43 | 3,325,391 | — | — |
| 2000-10-27 | $56.84 | $93.54 | 1,083,495 | — | — |
| 2000-10-26 | $55.32 | $91.03 | 2,155,858 | — | — |
| 2000-10-25 | $57.24 | $94.19 | 1,502,553 | — | — |
| 2000-10-24 | $57.24 | $94.19 | 1,291,515 | — | — |
| 2000-10-23 | $55.45 | $91.25 | 876,230 | — | — |
| 2000-10-20 | $55.38 | $91.14 | 1,258,024 | — | — |
| 2000-10-19 | $55.78 | $91.79 | 1,523,025 | — | — |
| 2000-10-18 | $54.85 | $90.27 | 2,624,444 | — | — |
| 2000-10-17 | $54.66 | $89.63 | 1,958,027 | — | — |
| 2000-10-16 | $56.51 | $92.67 | 3,230,296 | — | — |
| 2000-10-13 | $54.19 | $88.87 | 3,252,749 | — | — |
| 2000-10-12 | $51.48 | $84.41 | 3,462,750 | — | — |
| 2000-10-11 | $53.60 | $87.89 | 2,826,426 | — | — |
| 2000-10-10 | $55.98 | $91.80 | 2,201,047 | — | — |
| 2000-10-09 | $56.91 | $93.32 | 1,549,629 | — | — |
| 2000-10-06 | $57.24 | $93.86 | 2,151,801 | — | — |
| 2000-10-05 | $59.23 | $97.12 | 2,697,935 | — | — |
| 2000-10-04 | $58.17 | $95.39 | 3,492,655 | — | — |
| 2000-10-03 | $60.35 | $98.97 | 2,314,255 | — | — |
| 2000-10-02 | $59.96 | $98.32 | 2,086,046 | — | — |
| 2000-09-29 | $59.89 | $98.21 | 2,362,840 | — | — |
| 2000-09-28 | $60.75 | $99.62 | 3,724,921 | — | — |
| 2000-09-27 | $57.70 | $94.62 | 2,745,671 | — | — |
| 2000-09-26 | $54.52 | $89.41 | 988,400 | — | — |
| 2000-09-25 | $54.26 | $88.98 | 1,685,101 | — | — |
| 2000-09-22 | $54.59 | $89.52 | 1,304,156 | — | — |
| 2000-09-21 | $53.79 | $88.21 | 978,306 | — | — |
| 2000-09-20 | $54.52 | $89.41 | 1,135,571 | — | — |
| 2000-09-19 | $54.92 | $90.06 | 1,568,497 | — | — |
| 2000-09-18 | $53.46 | $87.67 | 1,361,704 | — | — |
| 2000-09-15 | $55.12 | $90.39 | 1,679,912 | — | — |
| 2000-09-14 | $55.38 | $90.82 | 1,617,082 | — | — |
| 2000-09-13 | $55.58 | $91.15 | 2,785,955 | — | — |
| 2000-09-12 | $57.84 | $94.84 | 1,592,837 | — | — |
| 2000-09-11 | $58.23 | $95.49 | 1,306,515 | — | — |
| 2000-09-08 | $56.84 | $93.21 | 1,942,461 | — | — |
| 2000-09-07 | $56.25 | $92.23 | 1,308,307 | — | — |
| 2000-09-06 | $56.97 | $93.43 | 1,892,366 | — | — |
| 2000-09-05 | $55.05 | $90.28 | 940,475 | — | — |
| 2000-09-01 | $54.79 | $89.84 | 869,626 | — | — |
| 2000-08-31 | $55.60 | $91.18 | 1,815,385 | — | — |
| 2000-08-30 | $54.13 | $88.76 | 1,100,287 | — | — |
| 2000-08-29 | $53.20 | $87.24 | 1,033,212 | — | — |
| 2000-08-28 | $53.53 | $87.78 | 1,693,592 | — | — |
| 2000-08-25 | $53.60 | $87.89 | 866,607 | — | — |
| 2000-08-24 | $54.59 | $89.52 | 1,217,741 | — | — |
| 2000-08-23 | $55.12 | $90.39 | 1,638,120 | — | — |
| 2000-08-22 | $54.26 | $88.98 | 1,481,987 | — | — |
| 2000-08-21 | $53.13 | $87.13 | 1,982,649 | — | — |
| 2000-08-18 | $51.41 | $84.30 | 1,684,724 | — | — |
| 2000-08-17 | $52.67 | $86.37 | 1,582,270 | — | — |
| 2000-08-16 | $52.60 | $86.26 | 990,193 | — | — |
| 2000-08-15 | $53.79 | $88.21 | 1,064,155 | — | — |
| 2000-08-14 | $55.05 | $90.28 | 1,287,835 | — | — |
| 2000-08-11 | $55.12 | $90.39 | 1,049,249 | — | — |
| 2000-08-10 | $55.19 | $90.50 | 1,407,458 | — | — |
| 2000-08-09 | $55.38 | $90.82 | 2,101,612 | — | — |
| 2000-08-08 | $55.52 | $91.04 | 1,177,552 | — | — |
| 2000-08-07 | $55.58 | $91.15 | 1,833,875 | — | — |
| 2000-08-04 | $55.38 | $90.82 | 2,813,879 | — | — |
| 2000-08-03 | $52.93 | $86.80 | 2,429,349 | — | — |
| 2000-08-02 | $50.02 | $82.02 | 957,079 | — | — |
| 2000-08-01 | $49.89 | $81.81 | 1,527,553 | — | — |
| 2000-07-31 | $49.62 | $81.37 | 1,609,818 | — | — |
| 2000-07-28 | $49.75 | $81.59 | 1,565,761 | — | — |
| 2000-07-27 | $50.81 | $83.33 | 2,228,877 | — | — |
| 2000-07-26 | $51.21 | $83.98 | 1,877,272 | — | — |
| 2000-07-25 | $53.86 | $88.32 | 1,867,177 | — | — |
| 2000-07-24 | $53.07 | $87.02 | 1,702,743 | — | — |
| 2000-07-21 | $53.00 | $86.91 | 1,931,612 | — | — |
| 2000-07-20 | $52.27 | $85.72 | 1,451,610 | — | — |
| 2000-07-19 | $51.08 | $83.76 | 797,267 | — | — |
| 2000-07-18 | $51.08 | $83.48 | 1,426,893 | — | — |
| 2000-07-17 | $51.31 | $83.86 | 1,846,611 | — | — |
| 2000-07-14 | $49.75 | $81.32 | 1,953,781 | — | — |
| 2000-07-13 | $49.16 | $80.34 | 1,915,008 | — | — |
| 2000-07-12 | $51.41 | $84.02 | 1,740,196 | — | — |
| 2000-07-11 | $51.74 | $84.57 | 949,909 | — | — |
| 2000-07-10 | $51.14 | $83.59 | 1,650,667 | — | — |
| 2000-07-07 | $51.61 | $84.35 | 2,169,820 | — | — |
| 2000-07-06 | $51.21 | $83.70 | 1,330,666 | — | — |
| 2000-07-05 | $51.81 | $84.67 | 2,092,744 | — | — |
| 2000-07-03 | $51.54 | $84.24 | 755,946 | — | — |
| 2000-06-30 | $49.29 | $80.56 | 2,276,990 | — | — |
| 2000-06-29 | $50.61 | $82.72 | 1,417,459 | — | — |
| 2000-06-28 | $50.86 | $83.13 | 1,727,837 | — | — |
| 2000-06-27 | $51.01 | $83.37 | 1,499,346 | — | — |
| 2000-06-26 | $50.35 | $82.29 | 1,875,574 | — | — |
| 2000-06-23 | $48.96 | $80.02 | 1,987,461 | — | — |
| 2000-06-22 | $47.57 | $77.74 | 1,642,082 | — | — |
| 2000-06-21 | $46.24 | $75.58 | 2,195,575 | — | — |
| 2000-06-20 | $48.16 | $78.72 | 1,291,892 | — | — |
| 2000-06-19 | $47.24 | $77.20 | 1,777,649 | — | — |
| 2000-06-16 | $46.24 | $75.58 | 3,205,390 | — | — |
| 2000-06-15 | $48.03 | $78.50 | 2,938,314 | — | — |
| 2000-06-14 | $48.69 | $79.58 | 1,082,552 | — | — |
| 2000-06-13 | $48.49 | $79.26 | 896,136 | — | — |
| 2000-06-12 | $47.87 | $78.23 | 1,027,646 | — | — |
| 2000-06-09 | $47.30 | $77.31 | 962,551 | — | — |
| 2000-06-08 | $48.76 | $79.69 | 992,834 | — | — |
| 2000-06-07 | $49.82 | $81.43 | 1,682,931 | — | — |
| 2000-06-06 | $49.62 | $81.10 | 1,247,175 | — | — |
| 2000-06-05 | $49.69 | $81.21 | 1,496,044 | — | — |
| 2000-06-02 | $51.54 | $84.24 | 2,922,748 | — | — |
| 2000-06-01 | $50.81 | $83.05 | 2,289,632 | — | — |
| 2000-05-31 | $49.75 | $81.32 | 2,054,914 | — | — |
| 2000-05-30 | $49.49 | $80.88 | 1,256,137 | — | — |
| 2000-05-26 | $49.82 | $81.43 | 1,050,570 | — | — |
| 2000-05-25 | $49.29 | $80.56 | 1,762,083 | — | — |
| 2000-05-24 | $50.88 | $83.16 | 2,057,084 | — | — |
| 2000-05-23 | $49.95 | $81.64 | 2,407,651 | — | — |
| 2000-05-22 | $48.56 | $79.37 | 1,579,252 | — | — |
| 2000-05-19 | $46.64 | $76.23 | 2,694,539 | — | — |
| 2000-05-18 | $49.22 | $80.45 | 2,233,594 | — | — |
| 2000-05-17 | $48.56 | $79.37 | 1,244,345 | — | — |
| 2000-05-16 | $49.02 | $80.13 | 2,932,276 | — | — |
| 2000-05-15 | $49.36 | $80.67 | 1,951,706 | — | — |
| 2000-05-12 | $47.50 | $77.64 | 1,292,081 | — | — |
| 2000-05-11 | $46.37 | $75.79 | 1,470,195 | — | — |
| 2000-05-10 | $45.78 | $74.82 | 1,064,344 | — | — |
| 2000-05-09 | $46.51 | $76.01 | 1,875,196 | — | — |
| 2000-05-08 | $45.78 | $74.82 | 1,049,249 | — | — |
| 2000-05-05 | $44.06 | $72.01 | 1,444,911 | — | — |
| 2000-05-04 | $42.40 | $69.30 | 1,367,553 | — | — |
| 2000-05-03 | $43.39 | $70.92 | 1,709,535 | — | — |
| 2000-05-02 | $44.39 | $72.55 | 1,365,005 | — | — |
| 2000-05-01 | $45.05 | $73.63 | 1,304,722 | — | — |
| 2000-04-28 | $43.53 | $71.14 | 1,817,083 | — | — |
| 2000-04-27 | $44.78 | $73.20 | 1,716,045 | — | — |
| 2000-04-26 | $46.11 | $75.36 | 1,734,064 | — | — |
| 2000-04-25 | $47.50 | $77.64 | 1,878,687 | — | — |
| 2000-04-24 | $45.78 | $74.82 | 1,405,760 | — | — |
| 2000-04-20 | $44.45 | $72.65 | 1,368,779 | — | — |
| 2000-04-19 | $43.92 | $71.79 | 1,712,931 | — | — |
| 2000-04-18 | $45.38 | $74.17 | 2,668,313 | — | — |
| 2000-04-17 | $41.94 | $68.32 | 1,907,649 | — | — |
| 2000-04-14 | $41.80 | $68.10 | 2,092,178 | — | — |
| 2000-04-13 | $45.71 | $74.47 | 2,190,669 | — | — |
| 2000-04-12 | $45.98 | $74.90 | 3,628,316 | — | — |
| 2000-04-11 | $43.66 | $71.12 | 1,413,119 | — | — |
| 2000-04-10 | $45.18 | $73.61 | 1,822,271 | — | — |
| 2000-04-07 | $42.86 | $69.83 | 1,089,250 | — | — |
| 2000-04-06 | $44.12 | $71.88 | 1,863,970 | — | — |
| 2000-04-05 | $44.45 | $72.42 | 2,577,463 | — | — |
| 2000-04-04 | $44.19 | $71.99 | 3,956,903 | — | — |
| 2000-04-03 | $46.16 | $75.20 | 4,992,001 | — | — |
| 2000-03-31 | $44.06 | $71.77 | 2,938,031 | — | — |
| 2000-03-30 | $41.67 | $67.89 | 1,481,798 | — | — |
| 2000-03-29 | $41.67 | $67.89 | 975,381 | — | — |
| 2000-03-28 | $42.13 | $68.64 | 1,634,441 | — | — |
| 2000-03-27 | $41.67 | $67.89 | 1,140,005 | — | — |
| 2000-03-24 | $43.13 | $70.26 | 2,510,482 | — | — |
| 2000-03-23 | $42.40 | $69.07 | 2,518,972 | — | — |
| 2000-03-22 | $41.21 | $67.13 | 1,634,724 | — | — |
| 2000-03-21 | $40.94 | $66.70 | 2,592,746 | — | — |
| 2000-03-20 | $39.29 | $64.00 | 1,966,706 | — | — |
| 2000-03-17 | $41.01 | $66.81 | 2,862,464 | — | — |
| 2000-03-16 | $43.33 | $70.58 | 5,542,003 | — | — |
| 2000-03-15 | $37.30 | $60.76 | 3,960,016 | — | — |
| 2000-03-14 | $33.79 | $55.04 | 1,132,835 | — | — |
| 2000-03-13 | $35.11 | $57.20 | 2,109,820 | — | — |
| 2000-03-10 | $33.59 | $54.72 | 1,886,611 | — | — |
| 2000-03-09 | $34.12 | $55.58 | 2,136,046 | — | — |
| 2000-03-08 | $32.86 | $53.53 | 2,789,917 | — | — |
| 2000-03-07 | $33.19 | $54.07 | 1,819,158 | — | — |
| 2000-03-06 | $34.71 | $56.55 | 1,927,649 | — | — |
| 2000-03-03 | $33.99 | $55.37 | 1,835,762 | — | — |
| 2000-03-02 | $35.11 | $57.20 | 2,243,217 | — | — |
| 2000-03-01 | $34.38 | $56.01 | 3,564,731 | — | — |
| 2000-02-29 | $35.24 | $57.42 | 2,443,972 | — | — |
| 2000-02-28 | $36.83 | $60.01 | 2,587,180 | — | — |
| 2000-02-25 | $34.98 | $56.99 | 2,459,538 | — | — |
| 2000-02-24 | $33.79 | $55.04 | 2,473,972 | — | — |
| 2000-02-23 | $35.24 | $57.42 | 1,523,780 | — | — |
| 2000-02-22 | $35.97 | $58.60 | 1,811,705 | — | — |
| 2000-02-18 | $35.58 | $57.96 | 2,749,539 | — | — |
| 2000-02-17 | $37.17 | $60.55 | 2,817,370 | — | — |
| 2000-02-16 | $39.75 | $64.76 | 2,636,709 | — | — |
| 2000-02-15 | $39.15 | $63.79 | 1,176,703 | — | — |
| 2000-02-14 | $38.19 | $62.22 | 1,413,402 | — | — |
| 2000-02-11 | $39.02 | $63.57 | 1,373,496 | — | — |
| 2000-02-10 | $38.69 | $63.03 | 1,325,194 | — | — |
| 2000-02-09 | $40.35 | $65.73 | 1,789,724 | — | — |
| 2000-02-08 | $41.67 | $67.89 | 1,309,251 | — | — |
| 2000-02-07 | $40.54 | $66.05 | 931,324 | — | — |
| 2000-02-04 | $40.21 | $65.51 | 1,376,704 | — | — |
| 2000-02-03 | $41.94 | $68.32 | 1,303,118 | — | — |
| 2000-02-02 | $42.27 | $68.86 | 1,475,195 | — | — |
| 2000-02-01 | $43.33 | $70.58 | 2,132,178 | — | — |
| 2000-01-31 | $43.06 | $70.15 | 2,061,612 | — | — |
| 2000-01-28 | $40.01 | $65.19 | 1,849,536 | — | — |
| 2000-01-27 | $41.41 | $67.46 | 2,499,350 | — | — |
| 2000-01-26 | $41.80 | $68.10 | 2,116,329 | — | — |
| 2000-01-25 | $38.49 | $62.71 | 1,504,440 | — | — |
| 2000-01-24 | $38.42 | $62.60 | 1,068,023 | — | — |
| 2000-01-21 | $38.56 | $62.81 | 1,647,837 | — | — |
| 2000-01-20 | $38.95 | $63.46 | 1,368,590 | — | — |
| 2000-01-19 | $39.35 | $64.11 | 2,153,688 | — | — |
| 2000-01-18 | $39.62 | $64.26 | 1,518,968 | — | — |
| 2000-01-14 | $41.47 | $67.27 | 2,143,027 | — | — |
| 2000-01-13 | $39.62 | $64.26 | 1,688,403 | — | — |
| 2000-01-12 | $38.62 | $62.65 | 1,508,025 | — | — |
| 2000-01-11 | $37.43 | $60.72 | 1,678,686 | — | — |
| 2000-01-10 | $38.36 | $62.22 | 1,436,515 | — | — |
| 2000-01-07 | $40.15 | $65.12 | 2,220,575 | — | — |
| 2000-01-06 | $38.16 | $61.90 | 3,495,108 | — | — |
| 2000-01-05 | $37.23 | $60.40 | 3,077,843 | — | — |
| 2000-01-04 | $38.09 | $61.79 | 2,837,936 | — | — |
| 2000-01-03 | $39.22 | $63.62 | 2,569,067 | — | — |