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 | $39.41 | $91.50 | 2,521,600 | — | — |
| 2000-12-28 | $39.41 | $91.50 | 2,481,600 | — | — |
| 2000-12-27 | $38.63 | $89.69 | 3,185,200 | — | — |
| 2000-12-26 | $37.13 | $86.21 | 2,194,400 | — | — |
| 2000-12-22 | $36.47 | $84.68 | 3,080,800 | — | — |
| 2000-12-21 | $36.09 | $83.81 | 2,981,200 | — | — |
| 2000-12-20 | $35.97 | $83.52 | 4,124,800 | — | — |
| 2000-12-19 | $36.38 | $84.46 | 4,787,400 | — | — |
| 2000-12-18 | $37.00 | $85.91 | 4,972,200 | — | — |
| 2000-12-15 | $35.63 | $82.72 | 5,546,800 | — | — |
| 2000-12-14 | $36.00 | $83.59 | 4,544,600 | — | — |
| 2000-12-13 | $37.50 | $87.08 | 3,382,800 | — | — |
| 2000-12-12 | $38.94 | $90.41 | 2,700,200 | — | — |
| 2000-12-11 | $38.25 | $88.82 | 2,561,800 | — | — |
| 2000-12-08 | $39.41 | $91.50 | 3,007,800 | — | — |
| 2000-12-07 | $38.09 | $88.45 | 2,796,200 | — | — |
| 2000-12-06 | $38.44 | $89.25 | 4,353,200 | — | — |
| 2000-12-05 | $38.59 | $89.62 | 3,125,400 | — | — |
| 2000-12-04 | $37.44 | $86.93 | 2,982,000 | — | — |
| 2000-12-01 | $37.22 | $86.42 | 2,235,400 | — | — |
| 2000-11-30 | $36.44 | $84.61 | 3,695,400 | — | — |
| 2000-11-29 | $37.03 | $85.99 | 2,462,800 | — | — |
| 2000-11-28 | $36.25 | $84.17 | 2,966,600 | — | — |
| 2000-11-27 | $37.31 | $86.64 | 3,117,400 | — | — |
| 2000-11-24 | $36.13 | $83.88 | 824,800 | — | — |
| 2000-11-22 | $35.16 | $81.63 | 2,367,800 | — | — |
| 2000-11-21 | $35.91 | $83.38 | 2,644,200 | — | — |
| 2000-11-20 | $35.88 | $83.30 | 1,792,800 | — | — |
| 2000-11-17 | $35.97 | $83.52 | 2,488,000 | — | — |
| 2000-11-16 | $37.13 | $86.21 | 2,142,400 | — | — |
| 2000-11-15 | $36.97 | $85.84 | 2,877,800 | — | — |
| 2000-11-14 | $36.38 | $84.02 | 3,099,800 | — | — |
| 2000-11-13 | $36.38 | $84.02 | 3,571,600 | — | — |
| 2000-11-10 | $37.19 | $85.90 | 3,720,000 | — | — |
| 2000-11-09 | $37.38 | $86.33 | 4,001,200 | — | — |
| 2000-11-08 | $37.00 | $85.46 | 4,501,000 | — | — |
| 2000-11-07 | $35.34 | $81.64 | 5,375,800 | — | — |
| 2000-11-06 | $36.31 | $83.87 | 2,021,000 | — | — |
| 2000-11-03 | $35.25 | $81.42 | 1,964,200 | — | — |
| 2000-11-02 | $36.06 | $83.30 | 2,252,600 | — | — |
| 2000-11-01 | $35.59 | $82.21 | 3,389,600 | — | — |
| 2000-10-31 | $36.72 | $84.81 | 3,993,200 | — | — |
| 2000-10-30 | $35.03 | $80.92 | 2,087,600 | — | — |
| 2000-10-27 | $34.22 | $79.04 | 1,727,200 | — | — |
| 2000-10-26 | $34.34 | $79.33 | 2,094,400 | — | — |
| 2000-10-25 | $33.81 | $78.10 | 3,387,400 | — | — |
| 2000-10-24 | $33.88 | $78.24 | 1,570,200 | — | — |
| 2000-10-23 | $33.53 | $77.45 | 2,280,200 | — | — |
| 2000-10-20 | $33.41 | $77.16 | 1,616,600 | — | — |
| 2000-10-19 | $33.25 | $76.80 | 1,750,000 | — | — |
| 2000-10-18 | $32.31 | $74.64 | 2,408,000 | — | — |
| 2000-10-17 | $33.06 | $76.37 | 1,937,000 | — | — |
| 2000-10-16 | $33.31 | $76.95 | 2,781,200 | — | — |
| 2000-10-13 | $32.41 | $74.85 | 2,666,600 | — | — |
| 2000-10-12 | $31.25 | $72.18 | 3,534,800 | — | — |
| 2000-10-11 | $31.13 | $71.89 | 2,168,600 | — | — |
| 2000-10-10 | $32.22 | $74.42 | 2,023,400 | — | — |
| 2000-10-09 | $32.19 | $74.35 | 1,250,800 | — | — |
| 2000-10-06 | $32.63 | $75.36 | 2,157,200 | — | — |
| 2000-10-05 | $33.25 | $76.80 | 1,968,400 | — | — |
| 2000-10-04 | $33.31 | $76.95 | 2,908,600 | — | — |
| 2000-10-03 | $33.88 | $78.24 | 2,679,800 | — | — |
| 2000-10-02 | $33.59 | $77.59 | 3,487,800 | — | — |
| 2000-09-29 | $33.50 | $77.38 | 1,960,400 | — | — |
| 2000-09-28 | $33.19 | $76.66 | 2,359,600 | — | — |
| 2000-09-27 | $32.94 | $76.08 | 2,668,800 | — | — |
| 2000-09-26 | $32.80 | $75.75 | 5,475,600 | — | — |
| 2000-09-25 | $31.38 | $72.47 | 3,294,000 | — | — |
| 2000-09-22 | $30.50 | $70.45 | 3,515,000 | — | — |
| 2000-09-21 | $29.30 | $67.67 | 3,218,400 | — | — |
| 2000-09-20 | $29.75 | $68.72 | 3,561,600 | — | — |
| 2000-09-19 | $30.13 | $69.58 | 5,142,800 | — | — |
| 2000-09-18 | $30.97 | $71.53 | 3,071,600 | — | — |
| 2000-09-15 | $32.50 | $75.07 | 2,763,600 | — | — |
| 2000-09-14 | $32.94 | $76.08 | 2,303,200 | — | — |
| 2000-09-13 | $32.97 | $76.15 | 1,910,600 | — | — |
| 2000-09-12 | $33.13 | $76.51 | 2,617,200 | — | — |
| 2000-09-11 | $33.94 | $78.39 | 2,186,600 | — | — |
| 2000-09-08 | $33.94 | $78.39 | 4,090,000 | — | — |
| 2000-09-07 | $34.00 | $78.53 | 3,305,400 | — | — |
| 2000-09-06 | $34.81 | $80.41 | 3,055,200 | — | — |
| 2000-09-05 | $33.97 | $78.46 | 1,962,800 | — | — |
| 2000-09-01 | $33.16 | $76.58 | 1,364,400 | — | — |
| 2000-08-31 | $33.10 | $76.46 | 2,649,600 | — | — |
| 2000-08-30 | $33.16 | $76.58 | 2,144,400 | — | — |
| 2000-08-29 | $33.75 | $77.96 | 1,681,200 | — | — |
| 2000-08-28 | $34.88 | $80.55 | 2,777,800 | — | — |
| 2000-08-25 | $34.53 | $79.76 | 1,664,000 | — | — |
| 2000-08-24 | $34.13 | $78.82 | 2,151,000 | — | — |
| 2000-08-23 | $33.91 | $78.32 | 1,507,200 | — | — |
| 2000-08-22 | $33.94 | $78.39 | 1,745,200 | — | — |
| 2000-08-21 | $34.38 | $79.40 | 992,600 | — | — |
| 2000-08-18 | $33.91 | $78.32 | 1,534,600 | — | — |
| 2000-08-17 | $34.09 | $78.75 | 2,344,800 | — | — |
| 2000-08-16 | $33.75 | $77.96 | 2,089,600 | — | — |
| 2000-08-15 | $33.97 | $78.46 | 3,404,400 | — | — |
| 2000-08-14 | $35.09 | $81.06 | 3,493,200 | — | — |
| 2000-08-11 | $34.63 | $79.98 | 3,592,600 | — | — |
| 2000-08-10 | $33.63 | $77.67 | 2,046,200 | — | — |
| 2000-08-09 | $33.75 | $77.96 | 3,897,600 | — | — |
| 2000-08-08 | $33.69 | $77.40 | 4,048,800 | — | — |
| 2000-08-07 | $32.53 | $74.74 | 3,081,600 | — | — |
| 2000-08-04 | $31.19 | $71.65 | 2,669,600 | — | — |
| 2000-08-03 | $30.97 | $71.15 | 3,770,200 | — | — |
| 2000-08-02 | $31.59 | $72.59 | 3,907,200 | — | — |
| 2000-08-01 | $31.13 | $71.51 | 4,087,000 | — | — |
| 2000-07-31 | $30.75 | $70.65 | 2,739,600 | — | — |
| 2000-07-28 | $30.75 | $70.65 | 3,275,600 | — | — |
| 2000-07-27 | $32.38 | $74.38 | 1,853,600 | — | — |
| 2000-07-26 | $31.72 | $72.87 | 2,475,600 | — | — |
| 2000-07-25 | $32.77 | $75.28 | 2,317,600 | — | — |
| 2000-07-24 | $32.50 | $74.67 | 1,975,400 | — | — |
| 2000-07-21 | $32.56 | $74.81 | 3,450,600 | — | — |
| 2000-07-20 | $32.36 | $74.35 | 2,928,400 | — | — |
| 2000-07-19 | $30.80 | $70.76 | 4,172,600 | — | — |
| 2000-07-18 | $30.67 | $70.47 | 2,397,800 | — | — |
| 2000-07-17 | $30.83 | $70.83 | 2,727,400 | — | — |
| 2000-07-14 | $31.75 | $72.95 | 2,605,400 | — | — |
| 2000-07-13 | $31.81 | $73.09 | 2,176,200 | — | — |
| 2000-07-12 | $32.31 | $74.24 | 2,401,600 | — | — |
| 2000-07-11 | $32.00 | $73.52 | 3,100,000 | — | — |
| 2000-07-10 | $31.59 | $72.59 | 2,303,200 | — | — |
| 2000-07-07 | $30.66 | $70.43 | 3,440,800 | — | — |
| 2000-07-06 | $30.81 | $70.79 | 3,529,400 | — | — |
| 2000-07-05 | $30.75 | $70.65 | 5,057,200 | — | — |
| 2000-07-03 | $30.41 | $69.86 | 1,468,200 | — | — |
| 2000-06-30 | $30.19 | $69.36 | 4,209,200 | — | — |
| 2000-06-29 | $31.50 | $72.37 | 3,374,000 | — | — |
| 2000-06-28 | $31.84 | $73.16 | 5,238,800 | — | — |
| 2000-06-27 | $32.17 | $73.92 | 5,627,800 | — | — |
| 2000-06-26 | $31.59 | $72.59 | 4,090,000 | — | — |
| 2000-06-23 | $30.54 | $70.16 | 3,918,000 | — | — |
| 2000-06-22 | $30.03 | $69.00 | 4,938,600 | — | — |
| 2000-06-21 | $29.69 | $68.21 | 6,295,200 | — | — |
| 2000-06-20 | $29.88 | $68.64 | 9,345,600 | — | — |
| 2000-06-19 | $29.06 | $66.77 | 3,311,200 | — | — |
| 2000-06-16 | $28.75 | $66.05 | 2,890,600 | — | — |
| 2000-06-15 | $28.69 | $65.91 | 2,851,000 | — | — |
| 2000-06-14 | $29.06 | $66.77 | 1,797,600 | — | — |
| 2000-06-13 | $30.03 | $69.00 | 1,527,000 | — | — |
| 2000-06-12 | $29.50 | $67.78 | 1,414,800 | — | — |
| 2000-06-09 | $29.53 | $67.85 | 1,884,600 | — | — |
| 2000-06-08 | $29.44 | $67.63 | 1,525,800 | — | — |
| 2000-06-07 | $29.97 | $68.85 | 1,617,000 | — | — |
| 2000-06-06 | $30.06 | $69.07 | 2,029,200 | — | — |
| 2000-06-05 | $30.00 | $68.93 | 2,018,600 | — | — |
| 2000-06-02 | $31.25 | $71.80 | 3,196,200 | — | — |
| 2000-06-01 | $30.50 | $70.07 | 2,665,200 | — | — |
| 2000-05-31 | $29.50 | $67.78 | 1,984,400 | — | — |
| 2000-05-30 | $29.63 | $68.06 | 2,858,400 | — | — |
| 2000-05-26 | $29.56 | $67.92 | 1,670,400 | — | — |
| 2000-05-25 | $29.94 | $68.78 | 3,892,200 | — | — |
| 2000-05-24 | $29.56 | $67.92 | 3,118,800 | — | — |
| 2000-05-23 | $29.00 | $66.63 | 3,486,200 | — | — |
| 2000-05-22 | $28.56 | $65.62 | 2,345,400 | — | — |
| 2000-05-19 | $28.56 | $65.62 | 1,282,200 | — | — |
| 2000-05-18 | $28.53 | $65.55 | 1,636,400 | — | — |
| 2000-05-17 | $28.44 | $65.34 | 2,855,800 | — | — |
| 2000-05-16 | $29.06 | $66.77 | 3,373,400 | — | — |
| 2000-05-15 | $28.47 | $65.41 | 3,533,400 | — | — |
| 2000-05-12 | $28.03 | $64.40 | 2,391,800 | — | — |
| 2000-05-11 | $27.91 | $64.12 | 1,651,400 | — | — |
| 2000-05-10 | $27.47 | $63.11 | 2,619,600 | — | — |
| 2000-05-09 | $27.88 | $63.63 | 1,781,400 | — | — |
| 2000-05-08 | $27.59 | $62.99 | 1,287,400 | — | — |
| 2000-05-05 | $27.22 | $62.13 | 1,393,400 | — | — |
| 2000-05-04 | $27.13 | $61.92 | 1,815,400 | — | — |
| 2000-05-03 | $26.84 | $61.28 | 2,553,400 | — | — |
| 2000-05-02 | $27.72 | $63.28 | 2,489,400 | — | — |
| 2000-05-01 | $27.88 | $63.63 | 2,101,400 | — | — |
| 2000-04-28 | $27.44 | $62.63 | 2,839,200 | — | — |
| 2000-04-27 | $27.31 | $62.35 | 2,071,800 | — | — |
| 2000-04-26 | $27.22 | $62.13 | 1,497,000 | — | — |
| 2000-04-25 | $28.09 | $64.13 | 2,316,000 | — | — |
| 2000-04-24 | $26.94 | $61.49 | 3,712,400 | — | — |
| 2000-04-20 | $26.28 | $59.99 | 2,765,800 | — | — |
| 2000-04-19 | $26.16 | $59.71 | 2,814,800 | — | — |
| 2000-04-18 | $27.06 | $61.78 | 2,384,400 | — | — |
| 2000-04-17 | $27.53 | $62.85 | 3,594,000 | — | — |
| 2000-04-14 | $27.16 | $61.99 | 2,176,400 | — | — |
| 2000-04-13 | $28.50 | $65.06 | 2,451,400 | — | — |
| 2000-04-12 | $28.25 | $64.49 | 3,110,600 | — | — |
| 2000-04-11 | $28.50 | $65.06 | 3,178,400 | — | — |
| 2000-04-10 | $27.44 | $62.63 | 2,091,800 | — | — |
| 2000-04-07 | $27.41 | $62.56 | 1,628,600 | — | — |
| 2000-04-06 | $27.50 | $62.78 | 2,239,200 | — | — |
| 2000-04-05 | $27.31 | $62.35 | 3,277,400 | — | — |
| 2000-04-04 | $27.69 | $63.20 | 6,297,800 | — | — |
| 2000-04-03 | $26.50 | $60.49 | 2,599,600 | — | — |
| 2000-03-31 | $26.56 | $60.64 | 4,781,000 | — | — |
| 2000-03-30 | $26.63 | $60.78 | 5,497,600 | — | — |
| 2000-03-29 | $24.34 | $55.57 | 2,815,400 | — | — |
| 2000-03-28 | $23.59 | $53.86 | 2,383,200 | — | — |
| 2000-03-27 | $23.50 | $53.65 | 2,429,600 | — | — |
| 2000-03-24 | $23.63 | $53.93 | 3,938,400 | — | — |
| 2000-03-23 | $23.41 | $53.43 | 3,562,000 | — | — |
| 2000-03-22 | $22.69 | $51.79 | 4,089,600 | — | — |
| 2000-03-21 | $23.06 | $52.65 | 3,678,800 | — | — |
| 2000-03-20 | $23.47 | $53.57 | 4,974,000 | — | — |
| 2000-03-17 | $22.50 | $51.36 | 5,772,400 | — | — |
| 2000-03-16 | $22.88 | $52.22 | 6,320,600 | — | — |
| 2000-03-15 | $21.66 | $49.44 | 4,800,000 | — | — |
| 2000-03-14 | $21.16 | $48.29 | 2,848,200 | — | — |
| 2000-03-13 | $21.25 | $48.51 | 2,477,000 | — | — |
| 2000-03-10 | $20.56 | $46.94 | 3,070,400 | — | — |
| 2000-03-09 | $20.75 | $47.37 | 2,809,200 | — | — |
| 2000-03-08 | $21.13 | $48.22 | 3,992,400 | — | — |
| 2000-03-07 | $20.94 | $47.80 | 2,950,600 | — | — |
| 2000-03-06 | $21.00 | $47.94 | 4,171,000 | — | — |
| 2000-03-03 | $21.81 | $49.79 | 3,784,200 | — | — |
| 2000-03-02 | $22.03 | $50.29 | 3,486,200 | — | — |
| 2000-03-01 | $22.31 | $50.93 | 4,875,000 | — | — |
| 2000-02-29 | $22.78 | $52.00 | 3,848,800 | — | — |
| 2000-02-28 | $23.25 | $53.07 | 2,706,000 | — | — |
| 2000-02-25 | $23.81 | $54.36 | 2,696,800 | — | — |
| 2000-02-24 | $24.22 | $55.29 | 2,665,200 | — | — |
| 2000-02-23 | $24.28 | $55.43 | 3,111,800 | — | — |
| 2000-02-22 | $24.81 | $56.64 | 2,932,600 | — | — |
| 2000-02-18 | $25.00 | $57.07 | 3,859,000 | — | — |
| 2000-02-17 | $24.69 | $56.36 | 4,165,600 | — | — |
| 2000-02-16 | $24.44 | $55.79 | 2,960,000 | — | — |
| 2000-02-15 | $23.94 | $54.24 | 4,507,000 | — | — |
| 2000-02-14 | $23.19 | $52.54 | 2,457,000 | — | — |
| 2000-02-11 | $23.19 | $52.54 | 3,386,000 | — | — |
| 2000-02-10 | $23.34 | $52.89 | 4,165,200 | — | — |
| 2000-02-09 | $24.00 | $54.38 | 3,230,000 | — | — |
| 2000-02-08 | $24.94 | $56.50 | 4,255,000 | — | — |
| 2000-02-07 | $24.97 | $56.57 | 4,253,800 | — | — |
| 2000-02-04 | $25.88 | $58.63 | 4,791,600 | — | — |
| 2000-02-03 | $27.06 | $61.32 | 3,129,800 | — | — |
| 2000-02-02 | $26.75 | $60.61 | 3,647,600 | — | — |
| 2000-02-01 | $27.31 | $61.88 | 2,353,000 | — | — |
| 2000-01-31 | $27.53 | $62.38 | 1,994,200 | — | — |
| 2000-01-28 | $28.00 | $63.44 | 3,268,000 | — | — |
| 2000-01-27 | $27.84 | $63.09 | 2,657,000 | — | — |
| 2000-01-26 | $28.25 | $64.01 | 2,555,000 | — | — |
| 2000-01-25 | $28.59 | $64.78 | 1,917,400 | — | — |
| 2000-01-24 | $29.06 | $65.85 | 2,503,800 | — | — |
| 2000-01-21 | $30.03 | $68.04 | 2,468,600 | — | — |
| 2000-01-20 | $30.22 | $68.47 | 2,345,000 | — | — |
| 2000-01-19 | $30.84 | $69.88 | 2,323,600 | — | — |
| 2000-01-18 | $30.09 | $68.18 | 2,101,600 | — | — |
| 2000-01-14 | $30.47 | $69.03 | 2,687,600 | — | — |
| 2000-01-13 | $30.75 | $69.67 | 2,131,800 | — | — |
| 2000-01-12 | $29.84 | $67.62 | 1,361,200 | — | — |
| 2000-01-11 | $29.44 | $66.70 | 1,895,000 | — | — |
| 2000-01-10 | $29.50 | $66.84 | 2,557,000 | — | — |
| 2000-01-07 | $31.13 | $70.52 | 2,663,200 | — | — |
| 2000-01-06 | $29.78 | $67.48 | 2,593,200 | — | — |
| 2000-01-05 | $28.97 | $65.63 | 2,190,200 | — | — |
| 2000-01-04 | $28.44 | $64.43 | 1,708,200 | — | — |
| 2000-01-03 | $28.78 | $65.21 | 2,246,800 | — | — |