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
- 1973-05-02 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 | $32.28 | $85.71 | 2,540,000 | — | — |
| 2000-12-28 | $32.25 | $85.65 | 2,890,000 | — | — |
| 2000-12-27 | $32.28 | $85.73 | 3,656,800 | — | — |
| 2000-12-26 | $31.17 | $82.79 | 2,584,400 | — | — |
| 2000-12-22 | $29.88 | $79.35 | 2,581,600 | — | — |
| 2000-12-21 | $30.42 | $80.77 | 4,101,800 | — | — |
| 2000-12-20 | $29.66 | $78.76 | 2,295,600 | — | — |
| 2000-12-19 | $29.51 | $78.37 | 2,785,800 | — | — |
| 2000-12-18 | $29.62 | $78.65 | 2,215,200 | — | — |
| 2000-12-15 | $28.58 | $75.90 | 5,375,400 | — | — |
| 2000-12-14 | $28.88 | $76.70 | 3,088,000 | — | — |
| 2000-12-13 | $29.08 | $77.22 | 2,997,800 | — | — |
| 2000-12-12 | $29.49 | $78.32 | 4,037,600 | — | — |
| 2000-12-11 | $28.28 | $75.09 | 3,573,000 | — | — |
| 2000-12-08 | $29.17 | $77.48 | 3,128,400 | — | — |
| 2000-12-07 | $29.63 | $78.68 | 5,417,000 | — | — |
| 2000-12-06 | $28.24 | $75.00 | 7,009,800 | — | — |
| 2000-12-05 | $29.04 | $77.12 | 4,257,200 | — | — |
| 2000-12-04 | $29.96 | $79.57 | 2,824,800 | — | — |
| 2000-12-01 | $29.84 | $79.26 | 2,768,200 | — | — |
| 2000-11-30 | $29.38 | $78.01 | 3,075,800 | — | — |
| 2000-11-29 | $29.79 | $79.11 | 2,854,800 | — | — |
| 2000-11-28 | $29.22 | $77.59 | 3,693,600 | — | — |
| 2000-11-27 | $28.48 | $75.64 | 2,628,200 | — | — |
| 2000-11-24 | $28.90 | $76.75 | 1,365,600 | — | — |
| 2000-11-22 | $29.60 | $78.61 | 2,836,800 | — | — |
| 2000-11-21 | $29.70 | $78.88 | 2,751,200 | — | — |
| 2000-11-20 | $29.94 | $79.51 | 2,931,000 | — | — |
| 2000-11-17 | $29.53 | $78.41 | 2,376,400 | — | — |
| 2000-11-16 | $29.43 | $78.16 | 2,586,400 | — | — |
| 2000-11-15 | $29.81 | $79.17 | 2,998,000 | — | — |
| 2000-11-14 | $29.42 | $78.13 | 3,792,000 | — | — |
| 2000-11-13 | $29.58 | $78.56 | 4,565,400 | — | — |
| 2000-11-10 | $29.75 | $79.02 | 4,465,200 | — | — |
| 2000-11-09 | $29.42 | $78.15 | 4,310,600 | — | — |
| 2000-11-08 | $29.34 | $77.93 | 2,264,600 | — | — |
| 2000-11-07 | $29.42 | $78.15 | 2,945,600 | — | — |
| 2000-11-06 | $28.83 | $76.56 | 2,366,400 | — | — |
| 2000-11-03 | $29.25 | $77.68 | 2,168,000 | — | — |
| 2000-11-02 | $29.17 | $77.48 | 3,126,000 | — | — |
| 2000-11-01 | $28.45 | $75.56 | 6,131,600 | — | — |
| 2000-10-31 | $29.38 | $78.03 | 5,617,600 | — | — |
| 2000-10-30 | $29.50 | $78.33 | 3,893,400 | — | — |
| 2000-10-27 | $28.81 | $76.51 | 4,526,600 | — | — |
| 2000-10-26 | $27.75 | $73.71 | 5,267,600 | — | — |
| 2000-10-25 | $27.78 | $73.76 | 4,629,000 | — | — |
| 2000-10-24 | $26.53 | $70.44 | 6,049,800 | — | — |
| 2000-10-23 | $24.70 | $65.39 | 4,272,000 | — | — |
| 2000-10-20 | $25.31 | $67.00 | 3,057,200 | — | — |
| 2000-10-19 | $25.13 | $66.53 | 4,183,600 | — | — |
| 2000-10-18 | $25.58 | $67.73 | 3,454,000 | — | — |
| 2000-10-17 | $25.45 | $67.37 | 3,330,400 | — | — |
| 2000-10-16 | $25.83 | $68.37 | 4,659,000 | — | — |
| 2000-10-13 | $25.21 | $66.74 | 6,730,600 | — | — |
| 2000-10-12 | $24.40 | $64.59 | 7,673,600 | — | — |
| 2000-10-11 | $25.08 | $66.39 | 2,483,400 | — | — |
| 2000-10-10 | $25.12 | $66.50 | 2,692,400 | — | — |
| 2000-10-09 | $25.06 | $66.33 | 2,752,000 | — | — |
| 2000-10-06 | $25.00 | $66.17 | 5,045,200 | — | — |
| 2000-10-05 | $24.81 | $65.66 | 7,062,800 | — | — |
| 2000-10-04 | $23.47 | $62.12 | 3,225,600 | — | — |
| 2000-10-03 | $23.25 | $61.55 | 2,678,800 | — | — |
| 2000-10-02 | $23.49 | $62.18 | 1,889,400 | — | — |
| 2000-09-29 | $23.60 | $62.47 | 3,941,400 | — | — |
| 2000-09-28 | $23.56 | $62.37 | 4,532,200 | — | — |
| 2000-09-27 | $22.25 | $58.90 | 3,093,800 | — | — |
| 2000-09-26 | $22.59 | $59.81 | 3,537,600 | — | — |
| 2000-09-25 | $22.28 | $58.97 | 4,211,600 | — | — |
| 2000-09-22 | $22.53 | $59.65 | 9,132,400 | — | — |
| 2000-09-21 | $21.94 | $58.07 | 10,351,200 | — | — |
| 2000-09-20 | $21.53 | $57.00 | 8,694,000 | — | — |
| 2000-09-19 | $22.25 | $58.90 | 13,161,800 | — | — |
| 2000-09-18 | $22.25 | $58.90 | 10,663,200 | — | — |
| 2000-09-15 | $23.28 | $61.63 | 21,937,000 | — | — |
| 2000-09-14 | $23.72 | $62.79 | 37,791,600 | — | — |
| 2000-09-13 | $28.09 | $74.37 | 4,295,800 | — | — |
| 2000-09-12 | $27.81 | $73.63 | 3,012,600 | — | — |
| 2000-09-11 | $27.50 | $72.80 | 3,516,600 | — | — |
| 2000-09-08 | $27.03 | $71.56 | 3,502,800 | — | — |
| 2000-09-07 | $26.66 | $70.57 | 3,693,800 | — | — |
| 2000-09-06 | $27.31 | $72.30 | 5,447,000 | — | — |
| 2000-09-05 | $26.06 | $68.99 | 2,259,400 | — | — |
| 2000-09-01 | $25.91 | $68.58 | 1,664,600 | — | — |
| 2000-08-31 | $25.47 | $67.42 | 2,311,400 | — | — |
| 2000-08-30 | $25.69 | $68.00 | 2,721,000 | — | — |
| 2000-08-29 | $25.91 | $68.58 | 2,182,400 | — | — |
| 2000-08-28 | $26.31 | $69.66 | 2,282,400 | — | — |
| 2000-08-25 | $26.50 | $70.15 | 2,607,600 | — | — |
| 2000-08-24 | $26.41 | $69.90 | 2,450,000 | — | — |
| 2000-08-23 | $26.53 | $70.23 | 4,010,600 | — | — |
| 2000-08-22 | $25.47 | $67.42 | 3,514,400 | — | — |
| 2000-08-21 | $26.34 | $69.74 | 2,369,600 | — | — |
| 2000-08-18 | $26.19 | $69.32 | 3,528,800 | — | — |
| 2000-08-17 | $26.38 | $69.82 | 3,338,000 | — | — |
| 2000-08-16 | $26.94 | $71.31 | 2,216,800 | — | — |
| 2000-08-15 | $27.00 | $71.48 | 2,350,200 | — | — |
| 2000-08-14 | $26.97 | $71.39 | 1,568,600 | — | — |
| 2000-08-11 | $26.69 | $70.65 | 2,267,200 | — | — |
| 2000-08-10 | $26.81 | $70.98 | 2,331,200 | — | — |
| 2000-08-09 | $26.06 | $68.99 | 2,715,600 | — | — |
| 2000-08-08 | $26.44 | $69.99 | 5,334,800 | — | — |
| 2000-08-07 | $26.78 | $70.90 | 4,255,400 | — | — |
| 2000-08-04 | $27.50 | $72.80 | 1,873,600 | — | — |
| 2000-08-03 | $28.19 | $74.62 | 2,359,000 | — | — |
| 2000-08-02 | $28.28 | $74.87 | 1,903,600 | — | — |
| 2000-08-01 | $28.44 | $75.28 | 4,269,200 | — | — |
| 2000-07-31 | $27.84 | $73.71 | 2,217,000 | — | — |
| 2000-07-28 | $28.00 | $74.12 | 2,619,800 | — | — |
| 2000-07-27 | $28.19 | $74.62 | 2,564,200 | — | — |
| 2000-07-26 | $27.78 | $73.54 | 2,994,400 | — | — |
| 2000-07-25 | $28.16 | $74.54 | 3,403,600 | — | — |
| 2000-07-24 | $28.00 | $74.12 | 2,197,000 | — | — |
| 2000-07-21 | $28.31 | $74.74 | 4,007,800 | — | — |
| 2000-07-20 | $27.69 | $73.09 | 4,747,800 | — | — |
| 2000-07-19 | $27.25 | $71.94 | 4,077,600 | — | — |
| 2000-07-18 | $27.47 | $72.51 | 3,507,200 | — | — |
| 2000-07-17 | $27.47 | $72.51 | 4,697,600 | — | — |
| 2000-07-14 | $27.13 | $71.61 | 6,776,400 | — | — |
| 2000-07-13 | $26.53 | $70.04 | 11,218,400 | — | — |
| 2000-07-12 | $26.50 | $69.96 | 7,025,200 | — | — |
| 2000-07-11 | $27.31 | $72.10 | 7,081,800 | — | — |
| 2000-07-10 | $27.84 | $73.50 | 2,950,800 | — | — |
| 2000-07-07 | $28.59 | $75.48 | 4,249,800 | — | — |
| 2000-07-06 | $29.41 | $77.63 | 2,711,800 | — | — |
| 2000-07-05 | $29.66 | $78.29 | 3,221,200 | — | — |
| 2000-07-03 | $29.94 | $79.03 | 1,729,000 | — | — |
| 2000-06-30 | $29.94 | $79.03 | 4,368,000 | — | — |
| 2000-06-29 | $28.38 | $74.91 | 3,524,000 | — | — |
| 2000-06-28 | $28.30 | $74.72 | 2,480,600 | — | — |
| 2000-06-27 | $28.47 | $75.15 | 3,791,000 | — | — |
| 2000-06-26 | $28.25 | $74.58 | 2,509,200 | — | — |
| 2000-06-23 | $27.78 | $73.34 | 2,454,400 | — | — |
| 2000-06-22 | $28.00 | $73.92 | 2,824,000 | — | — |
| 2000-06-21 | $28.50 | $75.24 | 2,376,000 | — | — |
| 2000-06-20 | $28.69 | $75.73 | 3,100,200 | — | — |
| 2000-06-19 | $28.81 | $76.06 | 1,971,600 | — | — |
| 2000-06-16 | $28.94 | $76.39 | 4,297,600 | — | — |
| 2000-06-15 | $29.25 | $77.22 | 3,005,000 | — | — |
| 2000-06-14 | $28.56 | $75.40 | 3,620,400 | — | — |
| 2000-06-13 | $27.78 | $73.34 | 3,657,600 | — | — |
| 2000-06-12 | $28.72 | $75.81 | 1,842,400 | — | — |
| 2000-06-09 | $28.44 | $75.07 | 1,743,600 | — | — |
| 2000-06-08 | $28.25 | $74.58 | 3,807,600 | — | — |
| 2000-06-07 | $28.50 | $75.24 | 4,333,200 | — | — |
| 2000-06-06 | $27.28 | $72.02 | 2,427,400 | — | — |
| 2000-06-05 | $26.53 | $70.04 | 2,122,400 | — | — |
| 2000-06-02 | $27.25 | $71.94 | 2,571,400 | — | — |
| 2000-06-01 | $26.66 | $70.37 | 5,130,000 | — | — |
| 2000-05-31 | $26.31 | $69.46 | 7,400,200 | — | — |
| 2000-05-30 | $27.06 | $71.44 | 2,711,000 | — | — |
| 2000-05-26 | $27.88 | $73.59 | 1,628,000 | — | — |
| 2000-05-25 | $28.00 | $73.92 | 3,250,000 | — | — |
| 2000-05-24 | $28.31 | $74.74 | 3,518,200 | — | — |
| 2000-05-23 | $27.97 | $73.83 | 3,081,200 | — | — |
| 2000-05-22 | $28.28 | $74.66 | 1,882,800 | — | — |
| 2000-05-19 | $28.47 | $75.15 | 2,620,800 | — | — |
| 2000-05-18 | $29.53 | $77.96 | 1,831,600 | — | — |
| 2000-05-17 | $29.28 | $77.30 | 1,715,200 | — | — |
| 2000-05-16 | $29.03 | $76.64 | 2,380,800 | — | — |
| 2000-05-15 | $29.63 | $78.21 | 2,104,200 | — | — |
| 2000-05-12 | $29.42 | $77.67 | 1,950,200 | — | — |
| 2000-05-11 | $30.09 | $79.44 | 4,046,600 | — | — |
| 2000-05-10 | $29.09 | $76.80 | 3,791,600 | — | — |
| 2000-05-09 | $29.50 | $77.88 | 3,556,200 | — | — |
| 2000-05-08 | $28.81 | $76.06 | 2,149,200 | — | — |
| 2000-05-05 | $28.56 | $75.40 | 2,314,800 | — | — |
| 2000-05-04 | $27.97 | $73.83 | 2,007,200 | — | — |
| 2000-05-03 | $27.75 | $73.26 | 2,155,800 | — | — |
| 2000-05-02 | $28.06 | $74.08 | 2,553,600 | — | — |
| 2000-05-01 | $27.56 | $72.76 | 2,593,200 | — | — |
| 2000-04-28 | $28.56 | $75.40 | 3,996,600 | — | — |
| 2000-04-27 | $29.34 | $77.46 | 4,569,400 | — | — |
| 2000-04-26 | $28.84 | $76.14 | 3,325,400 | — | — |
| 2000-04-25 | $29.59 | $78.12 | 5,268,000 | — | — |
| 2000-04-24 | $29.31 | $77.38 | 3,939,600 | — | — |
| 2000-04-20 | $28.56 | $75.19 | 5,521,400 | — | — |
| 2000-04-19 | $27.84 | $73.30 | 7,988,800 | — | — |
| 2000-04-18 | $27.63 | $72.72 | 4,614,000 | — | — |
| 2000-04-17 | $28.81 | $75.85 | 4,526,400 | — | — |
| 2000-04-14 | $27.88 | $73.38 | 5,026,600 | — | — |
| 2000-04-13 | $29.50 | $77.66 | 5,849,000 | — | — |
| 2000-04-12 | $31.00 | $81.61 | 6,154,800 | — | — |
| 2000-04-11 | $31.31 | $82.43 | 5,006,600 | — | — |
| 2000-04-10 | $30.13 | $79.31 | 4,362,600 | — | — |
| 2000-04-07 | $29.66 | $78.07 | 2,512,000 | — | — |
| 2000-04-06 | $29.50 | $77.66 | 3,068,000 | — | — |
| 2000-04-05 | $29.22 | $76.92 | 3,419,600 | — | — |
| 2000-04-04 | $30.34 | $79.88 | 5,783,400 | — | — |
| 2000-04-03 | $30.25 | $79.63 | 3,763,600 | — | — |
| 2000-03-31 | $28.19 | $74.21 | 4,308,000 | — | — |
| 2000-03-30 | $28.09 | $73.96 | 5,765,000 | — | — |
| 2000-03-29 | $28.22 | $74.29 | 4,349,200 | — | — |
| 2000-03-28 | $28.44 | $74.86 | 4,296,200 | — | — |
| 2000-03-27 | $27.09 | $71.33 | 3,348,600 | — | — |
| 2000-03-24 | $27.19 | $71.57 | 4,643,000 | — | — |
| 2000-03-23 | $26.56 | $69.93 | 5,917,400 | — | — |
| 2000-03-22 | $25.28 | $66.55 | 4,988,400 | — | — |
| 2000-03-21 | $25.16 | $66.23 | 4,182,400 | — | — |
| 2000-03-20 | $25.13 | $66.14 | 3,725,000 | — | — |
| 2000-03-17 | $24.97 | $65.73 | 5,084,800 | — | — |
| 2000-03-16 | $25.63 | $67.46 | 9,545,400 | — | — |
| 2000-03-15 | $25.91 | $68.20 | 11,815,800 | — | — |
| 2000-03-14 | $21.59 | $56.85 | 3,185,400 | — | — |
| 2000-03-13 | $21.69 | $57.09 | 5,746,000 | — | — |
| 2000-03-10 | $21.38 | $56.27 | 8,014,200 | — | — |
| 2000-03-09 | $22.00 | $57.92 | 5,240,400 | — | — |
| 2000-03-08 | $21.97 | $57.83 | 15,871,800 | — | — |
| 2000-03-07 | $23.38 | $61.54 | 16,743,200 | — | — |
| 2000-03-06 | $26.41 | $69.52 | 2,239,600 | — | — |
| 2000-03-03 | $27.44 | $72.23 | 2,866,200 | — | — |
| 2000-03-02 | $26.31 | $69.27 | 3,090,400 | — | — |
| 2000-03-01 | $26.50 | $69.76 | 3,489,600 | — | — |
| 2000-02-29 | $26.09 | $68.69 | 4,971,800 | — | — |
| 2000-02-28 | $25.50 | $67.13 | 5,317,400 | — | — |
| 2000-02-25 | $24.13 | $63.51 | 5,931,200 | — | — |
| 2000-02-24 | $24.53 | $64.58 | 4,953,400 | — | — |
| 2000-02-23 | $25.69 | $67.62 | 3,062,800 | — | — |
| 2000-02-22 | $26.19 | $68.94 | 3,111,000 | — | — |
| 2000-02-18 | $26.53 | $69.85 | 4,189,600 | — | — |
| 2000-02-17 | $26.97 | $71.00 | 2,682,200 | — | — |
| 2000-02-16 | $27.69 | $72.89 | 3,066,000 | — | — |
| 2000-02-15 | $27.84 | $73.30 | 4,309,200 | — | — |
| 2000-02-14 | $27.00 | $71.08 | 3,962,000 | — | — |
| 2000-02-11 | $27.94 | $73.55 | 3,301,200 | — | — |
| 2000-02-10 | $28.75 | $75.69 | 2,444,400 | — | — |
| 2000-02-09 | $29.09 | $76.59 | 4,435,400 | — | — |
| 2000-02-08 | $29.34 | $77.25 | 5,455,600 | — | — |
| 2000-02-07 | $28.19 | $74.21 | 5,906,200 | — | — |
| 2000-02-04 | $28.13 | $74.04 | 6,497,800 | — | — |
| 2000-02-03 | $30.00 | $78.98 | 4,268,600 | — | — |
| 2000-02-02 | $30.66 | $80.70 | 3,010,400 | — | — |
| 2000-02-01 | $29.81 | $78.48 | 3,090,800 | — | — |
| 2000-01-31 | $29.63 | $77.99 | 3,411,800 | — | — |
| 2000-01-28 | $29.75 | $78.32 | 3,138,400 | — | — |
| 2000-01-27 | $30.16 | $79.39 | 2,075,200 | — | — |
| 2000-01-26 | $30.09 | $79.22 | 1,368,000 | — | — |
| 2000-01-25 | $29.81 | $78.48 | 1,929,000 | — | — |
| 2000-01-24 | $30.34 | $79.88 | 3,024,800 | — | — |
| 2000-01-21 | $30.66 | $80.50 | 3,642,200 | — | — |
| 2000-01-20 | $30.97 | $81.32 | 3,082,000 | — | — |
| 2000-01-19 | $30.75 | $80.74 | 2,470,200 | — | — |
| 2000-01-18 | $31.50 | $82.71 | 2,902,000 | — | — |
| 2000-01-14 | $31.66 | $83.12 | 4,695,800 | — | — |
| 2000-01-13 | $32.41 | $85.09 | 2,643,000 | — | — |
| 2000-01-12 | $32.19 | $84.52 | 2,332,600 | — | — |
| 2000-01-11 | $31.97 | $83.94 | 3,850,800 | — | — |
| 2000-01-10 | $31.81 | $83.53 | 3,049,600 | — | — |
| 2000-01-07 | $30.97 | $81.32 | 5,570,200 | — | — |
| 2000-01-06 | $29.22 | $76.72 | 5,802,200 | — | — |
| 2000-01-05 | $29.28 | $76.89 | 3,169,400 | — | — |
| 2000-01-04 | $30.31 | $79.59 | 2,358,400 | — | — |
| 2000-01-03 | $31.13 | $81.73 | 2,434,800 | — | — |