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
- 1973-02-21 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 | $36.50 | $46.34 | 387,000 | — | — |
| 2000-12-28 | $35.69 | $45.31 | 221,600 | — | — |
| 2000-12-27 | $36.06 | $45.79 | 575,100 | — | — |
| 2000-12-26 | $33.44 | $42.46 | 230,600 | — | — |
| 2000-12-22 | $33.56 | $42.61 | 409,100 | — | — |
| 2000-12-21 | $32.50 | $41.27 | 384,300 | — | — |
| 2000-12-20 | $32.75 | $41.58 | 290,000 | — | — |
| 2000-12-19 | $33.63 | $42.69 | 422,300 | — | — |
| 2000-12-18 | $32.94 | $41.82 | 795,000 | — | — |
| 2000-12-15 | $33.94 | $43.09 | 866,100 | — | — |
| 2000-12-14 | $35.25 | $44.76 | 320,000 | — | — |
| 2000-12-13 | $36.56 | $46.42 | 212,600 | — | — |
| 2000-12-12 | $37.00 | $46.98 | 445,700 | — | — |
| 2000-12-11 | $36.75 | $46.66 | 517,100 | — | — |
| 2000-12-08 | $37.25 | $47.30 | 516,200 | — | — |
| 2000-12-07 | $37.38 | $47.46 | 250,900 | — | — |
| 2000-12-06 | $38.50 | $48.88 | 322,800 | — | — |
| 2000-12-05 | $39.50 | $50.15 | 523,100 | — | — |
| 2000-12-04 | $38.19 | $48.49 | 344,600 | — | — |
| 2000-12-01 | $37.38 | $47.46 | 449,000 | — | — |
| 2000-11-30 | $36.56 | $46.42 | 505,900 | — | — |
| 2000-11-29 | $37.00 | $46.98 | 259,400 | — | — |
| 2000-11-28 | $36.00 | $45.71 | 348,300 | — | — |
| 2000-11-27 | $36.38 | $46.19 | 395,800 | — | — |
| 2000-11-24 | $35.50 | $45.07 | 144,900 | — | — |
| 2000-11-22 | $34.81 | $44.20 | 235,300 | — | — |
| 2000-11-21 | $35.00 | $44.44 | 413,100 | — | — |
| 2000-11-20 | $35.88 | $45.55 | 415,300 | — | — |
| 2000-11-17 | $36.56 | $46.42 | 332,300 | — | — |
| 2000-11-16 | $35.44 | $45.00 | 337,300 | — | — |
| 2000-11-15 | $35.69 | $45.31 | 694,900 | — | — |
| 2000-11-14 | $36.56 | $46.42 | 571,700 | — | — |
| 2000-11-13 | $34.94 | $44.36 | 410,700 | — | — |
| 2000-11-10 | $33.88 | $43.01 | 545,800 | — | — |
| 2000-11-09 | $35.69 | $45.31 | 751,500 | — | — |
| 2000-11-08 | $33.63 | $42.69 | 351,800 | — | — |
| 2000-11-07 | $32.00 | $40.63 | 473,600 | — | — |
| 2000-11-06 | $32.25 | $40.95 | 284,800 | — | — |
| 2000-11-03 | $32.06 | $40.71 | 309,100 | — | — |
| 2000-11-02 | $33.13 | $42.06 | 313,700 | — | — |
| 2000-11-01 | $32.63 | $41.21 | 366,900 | — | — |
| 2000-10-31 | $31.94 | $40.34 | 585,700 | — | — |
| 2000-10-30 | $30.81 | $38.92 | 473,300 | — | — |
| 2000-10-27 | $30.00 | $37.89 | 640,500 | — | — |
| 2000-10-26 | $27.25 | $34.42 | 367,700 | — | — |
| 2000-10-25 | $26.00 | $32.84 | 226,400 | — | — |
| 2000-10-24 | $26.38 | $33.31 | 247,900 | — | — |
| 2000-10-23 | $26.31 | $33.24 | 460,000 | — | — |
| 2000-10-20 | $25.44 | $32.13 | 402,800 | — | — |
| 2000-10-19 | $26.06 | $32.92 | 385,700 | — | — |
| 2000-10-18 | $24.88 | $31.42 | 289,900 | — | — |
| 2000-10-17 | $24.63 | $31.10 | 764,500 | — | — |
| 2000-10-16 | $26.56 | $33.55 | 585,900 | — | — |
| 2000-10-13 | $25.50 | $32.21 | 489,500 | — | — |
| 2000-10-12 | $25.00 | $31.58 | 635,600 | — | — |
| 2000-10-11 | $25.81 | $32.60 | 268,300 | — | — |
| 2000-10-10 | $26.31 | $33.24 | 541,500 | — | — |
| 2000-10-09 | $26.94 | $34.02 | 370,300 | — | — |
| 2000-10-06 | $26.63 | $33.63 | 331,100 | — | — |
| 2000-10-05 | $26.88 | $33.95 | 522,800 | — | — |
| 2000-10-04 | $27.13 | $34.26 | 725,600 | — | — |
| 2000-10-03 | $26.25 | $33.16 | 557,200 | — | — |
| 2000-10-02 | $26.63 | $33.63 | 1,363,300 | — | — |
| 2000-09-29 | $26.31 | $33.24 | 427,400 | — | — |
| 2000-09-28 | $26.56 | $33.55 | 1,692,200 | — | — |
| 2000-09-27 | $26.13 | $33.00 | 474,300 | — | — |
| 2000-09-26 | $25.50 | $32.21 | 645,400 | — | — |
| 2000-09-25 | $26.13 | $33.00 | 262,900 | — | — |
| 2000-09-22 | $26.13 | $33.00 | 240,800 | — | — |
| 2000-09-21 | $26.56 | $33.55 | 432,300 | — | — |
| 2000-09-20 | $26.50 | $33.47 | 351,000 | — | — |
| 2000-09-19 | $27.50 | $34.74 | 534,100 | — | — |
| 2000-09-18 | $27.94 | $35.29 | 609,300 | — | — |
| 2000-09-15 | $27.44 | $34.66 | 596,400 | — | — |
| 2000-09-14 | $27.63 | $34.89 | 315,900 | — | — |
| 2000-09-13 | $28.56 | $36.08 | 342,000 | — | — |
| 2000-09-12 | $29.00 | $36.63 | 553,400 | — | — |
| 2000-09-11 | $29.44 | $37.18 | 755,800 | — | — |
| 2000-09-08 | $29.56 | $37.34 | 310,200 | — | — |
| 2000-09-07 | $29.81 | $37.66 | 319,400 | — | — |
| 2000-09-06 | $30.38 | $38.37 | 306,200 | — | — |
| 2000-09-05 | $30.13 | $38.05 | 288,700 | — | — |
| 2000-09-01 | $29.31 | $37.02 | 578,800 | — | — |
| 2000-08-31 | $28.89 | $36.49 | 624,100 | — | — |
| 2000-08-30 | $30.75 | $38.84 | 190,000 | — | — |
| 2000-08-29 | $30.88 | $39.00 | 260,700 | — | — |
| 2000-08-28 | $30.69 | $38.76 | 207,900 | — | — |
| 2000-08-25 | $31.00 | $39.16 | 219,700 | — | — |
| 2000-08-24 | $31.19 | $39.39 | 534,400 | — | — |
| 2000-08-23 | $30.50 | $38.52 | 345,800 | — | — |
| 2000-08-22 | $31.00 | $39.16 | 312,300 | — | — |
| 2000-08-21 | $31.19 | $39.39 | 246,200 | — | — |
| 2000-08-18 | $32.00 | $40.42 | 298,700 | — | — |
| 2000-08-17 | $32.00 | $40.42 | 543,600 | — | — |
| 2000-08-16 | $32.13 | $40.58 | 237,900 | — | — |
| 2000-08-15 | $32.00 | $40.42 | 396,300 | — | — |
| 2000-08-14 | $33.25 | $42.00 | 195,400 | — | — |
| 2000-08-11 | $33.00 | $41.68 | 221,300 | — | — |
| 2000-08-10 | $33.06 | $41.76 | 270,200 | — | — |
| 2000-08-09 | $33.19 | $41.70 | 376,400 | — | — |
| 2000-08-08 | $33.00 | $41.47 | 393,600 | — | — |
| 2000-08-07 | $32.63 | $41.00 | 189,000 | — | — |
| 2000-08-04 | $32.50 | $40.84 | 243,200 | — | — |
| 2000-08-03 | $31.63 | $39.74 | 223,700 | — | — |
| 2000-08-02 | $31.94 | $40.13 | 199,800 | — | — |
| 2000-08-01 | $32.19 | $40.45 | 196,400 | — | — |
| 2000-07-31 | $31.75 | $39.90 | 264,900 | — | — |
| 2000-07-28 | $31.13 | $39.11 | 323,900 | — | — |
| 2000-07-27 | $31.63 | $39.74 | 331,100 | — | — |
| 2000-07-26 | $31.25 | $39.27 | 437,900 | — | — |
| 2000-07-25 | $31.75 | $39.90 | 476,300 | — | — |
| 2000-07-24 | $32.38 | $40.68 | 534,000 | — | — |
| 2000-07-21 | $33.13 | $41.63 | 336,400 | — | — |
| 2000-07-20 | $33.19 | $41.70 | 462,800 | — | — |
| 2000-07-19 | $32.50 | $40.84 | 917,400 | — | — |
| 2000-07-18 | $32.50 | $40.84 | 1,013,600 | — | — |
| 2000-07-17 | $32.19 | $40.45 | 595,500 | — | — |
| 2000-07-14 | $31.31 | $39.35 | 411,200 | — | — |
| 2000-07-13 | $30.88 | $38.80 | 473,600 | — | — |
| 2000-07-12 | $29.94 | $37.62 | 595,500 | — | — |
| 2000-07-11 | $30.63 | $38.48 | 540,600 | — | — |
| 2000-07-10 | $30.38 | $38.17 | 564,400 | — | — |
| 2000-07-07 | $29.00 | $36.44 | 721,700 | — | — |
| 2000-07-06 | $29.00 | $36.44 | 632,000 | — | — |
| 2000-07-05 | $30.88 | $38.80 | 524,400 | — | — |
| 2000-07-03 | $32.06 | $40.29 | 281,500 | — | — |
| 2000-06-30 | $30.81 | $38.72 | 852,200 | — | — |
| 2000-06-29 | $30.75 | $38.64 | 358,400 | — | — |
| 2000-06-28 | $30.59 | $38.44 | 327,100 | — | — |
| 2000-06-27 | $30.88 | $38.80 | 344,600 | — | — |
| 2000-06-26 | $30.94 | $38.88 | 617,400 | — | — |
| 2000-06-23 | $30.44 | $38.25 | 365,700 | — | — |
| 2000-06-22 | $31.69 | $39.82 | 571,600 | — | — |
| 2000-06-21 | $29.81 | $37.46 | 776,700 | — | — |
| 2000-06-20 | $31.06 | $39.03 | 709,300 | — | — |
| 2000-06-19 | $30.50 | $38.33 | 746,200 | — | — |
| 2000-06-16 | $32.03 | $40.25 | 643,100 | — | — |
| 2000-06-15 | $33.81 | $42.49 | 738,600 | — | — |
| 2000-06-14 | $35.69 | $44.85 | 1,584,300 | — | — |
| 2000-06-13 | $34.75 | $43.67 | 1,986,900 | — | — |
| 2000-06-12 | $35.53 | $44.65 | 754,800 | — | — |
| 2000-06-09 | $38.19 | $47.99 | 299,500 | — | — |
| 2000-06-08 | $38.75 | $48.69 | 172,600 | — | — |
| 2000-06-07 | $38.75 | $48.69 | 426,100 | — | — |
| 2000-06-06 | $39.75 | $49.95 | 375,400 | — | — |
| 2000-06-05 | $39.88 | $50.11 | 402,400 | — | — |
| 2000-06-02 | $41.38 | $51.99 | 479,200 | — | — |
| 2000-06-01 | $40.13 | $50.42 | 467,500 | — | — |
| 2000-05-31 | $39.94 | $50.19 | 316,200 | — | — |
| 2000-05-30 | $41.38 | $51.99 | 350,900 | — | — |
| 2000-05-26 | $40.88 | $51.36 | 193,200 | — | — |
| 2000-05-25 | $42.19 | $53.01 | 389,600 | — | — |
| 2000-05-24 | $41.50 | $52.15 | 259,000 | — | — |
| 2000-05-23 | $42.69 | $53.64 | 137,100 | — | — |
| 2000-05-22 | $43.13 | $54.19 | 320,900 | — | — |
| 2000-05-19 | $44.75 | $56.23 | 585,400 | — | — |
| 2000-05-18 | $44.88 | $56.39 | 292,100 | — | — |
| 2000-05-17 | $44.81 | $56.31 | 308,600 | — | — |
| 2000-05-16 | $44.75 | $56.23 | 254,100 | — | — |
| 2000-05-15 | $44.69 | $56.16 | 387,200 | — | — |
| 2000-05-12 | $42.31 | $53.17 | 614,900 | — | — |
| 2000-05-11 | $43.56 | $54.74 | 373,500 | — | — |
| 2000-05-10 | $43.63 | $54.82 | 300,400 | — | — |
| 2000-05-09 | $44.13 | $55.45 | 205,300 | — | — |
| 2000-05-08 | $44.06 | $55.37 | 188,900 | — | — |
| 2000-05-05 | $45.44 | $57.10 | 263,100 | — | — |
| 2000-05-04 | $44.38 | $55.76 | 291,100 | — | — |
| 2000-05-03 | $44.56 | $55.78 | 542,100 | — | — |
| 2000-05-02 | $44.56 | $55.78 | 386,700 | — | — |
| 2000-05-01 | $45.31 | $56.72 | 345,000 | — | — |
| 2000-04-28 | $43.38 | $54.30 | 359,300 | — | — |
| 2000-04-27 | $43.13 | $53.99 | 403,000 | — | — |
| 2000-04-26 | $43.19 | $54.06 | 363,100 | — | — |
| 2000-04-25 | $43.50 | $54.45 | 318,700 | — | — |
| 2000-04-24 | $42.44 | $53.12 | 381,100 | — | — |
| 2000-04-20 | $43.75 | $54.77 | 604,600 | — | — |
| 2000-04-19 | $44.13 | $55.24 | 1,105,500 | — | — |
| 2000-04-18 | $45.63 | $57.11 | 880,800 | — | — |
| 2000-04-17 | $46.38 | $58.05 | 322,700 | — | — |
| 2000-04-14 | $45.25 | $56.65 | 1,245,900 | — | — |
| 2000-04-13 | $50.13 | $62.75 | 519,100 | — | — |
| 2000-04-12 | $50.56 | $63.30 | 849,800 | — | — |
| 2000-04-11 | $49.94 | $62.51 | 747,000 | — | — |
| 2000-04-10 | $48.69 | $60.95 | 920,900 | — | — |
| 2000-04-07 | $49.44 | $61.89 | 1,038,600 | — | — |
| 2000-04-06 | $51.56 | $64.55 | 929,900 | — | — |
| 2000-04-05 | $50.75 | $63.53 | 958,000 | — | — |
| 2000-04-04 | $53.75 | $67.29 | 698,600 | — | — |
| 2000-04-03 | $55.38 | $69.32 | 685,100 | — | — |
| 2000-03-31 | $54.25 | $67.91 | 1,087,600 | — | — |
| 2000-03-30 | $54.50 | $68.22 | 737,000 | — | — |
| 2000-03-29 | $56.00 | $70.10 | 401,700 | — | — |
| 2000-03-28 | $56.00 | $70.10 | 631,900 | — | — |
| 2000-03-27 | $55.00 | $68.85 | 612,800 | — | — |
| 2000-03-24 | $55.38 | $69.32 | 856,600 | — | — |
| 2000-03-23 | $55.00 | $68.85 | 725,500 | — | — |
| 2000-03-22 | $52.88 | $66.19 | 437,500 | — | — |
| 2000-03-21 | $51.88 | $64.94 | 486,100 | — | — |
| 2000-03-20 | $50.25 | $62.90 | 618,600 | — | — |
| 2000-03-17 | $50.44 | $63.14 | 921,900 | — | — |
| 2000-03-16 | $51.00 | $63.84 | 1,091,100 | — | — |
| 2000-03-15 | $46.94 | $58.76 | 1,258,500 | — | — |
| 2000-03-14 | $45.50 | $56.96 | 1,053,400 | — | — |
| 2000-03-13 | $38.81 | $48.59 | 245,100 | — | — |
| 2000-03-10 | $39.63 | $49.60 | 460,900 | — | — |
| 2000-03-09 | $40.44 | $50.62 | 656,800 | — | — |
| 2000-03-08 | $37.75 | $47.26 | 707,200 | — | — |
| 2000-03-07 | $38.88 | $48.66 | 415,300 | — | — |
| 2000-03-06 | $40.44 | $50.62 | 479,300 | — | — |
| 2000-03-03 | $40.56 | $50.78 | 429,900 | — | — |
| 2000-03-02 | $39.69 | $49.68 | 376,000 | — | — |
| 2000-03-01 | $42.00 | $52.58 | 422,500 | — | — |
| 2000-02-29 | $42.81 | $53.59 | 453,700 | — | — |
| 2000-02-28 | $43.50 | $54.45 | 510,800 | — | — |
| 2000-02-25 | $43.31 | $54.22 | 646,100 | — | — |
| 2000-02-24 | $45.75 | $57.27 | 340,800 | — | — |
| 2000-02-23 | $47.13 | $58.99 | 217,500 | — | — |
| 2000-02-22 | $46.75 | $58.52 | 345,300 | — | — |
| 2000-02-18 | $47.63 | $59.62 | 260,000 | — | — |
| 2000-02-17 | $49.94 | $62.51 | 371,500 | — | — |
| 2000-02-16 | $50.56 | $63.30 | 490,900 | — | — |
| 2000-02-15 | $51.00 | $63.84 | 433,700 | — | — |
| 2000-02-14 | $52.81 | $66.11 | 718,000 | — | — |
| 2000-02-11 | $51.56 | $64.55 | 628,700 | — | — |
| 2000-02-10 | $50.13 | $62.75 | 683,400 | — | — |
| 2000-02-09 | $48.75 | $61.03 | 664,300 | — | — |
| 2000-02-08 | $48.00 | $60.09 | 318,100 | — | — |
| 2000-02-07 | $48.00 | $60.09 | 204,400 | — | — |
| 2000-02-04 | $48.00 | $60.09 | 301,400 | — | — |
| 2000-02-03 | $47.50 | $59.46 | 695,900 | — | — |
| 2000-02-02 | $47.44 | $59.18 | 479,100 | — | — |
| 2000-02-01 | $46.94 | $58.56 | 541,300 | — | — |
| 2000-01-31 | $47.94 | $59.81 | 595,600 | — | — |
| 2000-01-28 | $48.13 | $60.04 | 374,800 | — | — |
| 2000-01-27 | $50.25 | $62.69 | 426,300 | — | — |
| 2000-01-26 | $50.38 | $62.85 | 617,500 | — | — |
| 2000-01-25 | $51.44 | $64.17 | 796,300 | — | — |
| 2000-01-24 | $54.19 | $67.60 | 890,100 | — | — |
| 2000-01-21 | $54.06 | $67.45 | 537,000 | — | — |
| 2000-01-20 | $54.63 | $68.15 | 534,900 | — | — |
| 2000-01-19 | $54.88 | $68.46 | 305,500 | — | — |
| 2000-01-18 | $54.63 | $68.15 | 582,300 | — | — |
| 2000-01-14 | $55.63 | $69.40 | 1,107,900 | — | — |
| 2000-01-13 | $52.00 | $64.88 | 892,200 | — | — |
| 2000-01-12 | $50.13 | $62.54 | 1,412,800 | — | — |
| 2000-01-11 | $48.50 | $60.51 | 942,300 | — | — |
| 2000-01-10 | $46.31 | $57.78 | 562,100 | — | — |
| 2000-01-07 | $44.38 | $55.36 | 1,686,300 | — | — |
| 2000-01-06 | $45.06 | $56.22 | 206,300 | — | — |
| 2000-01-05 | $45.25 | $56.45 | 277,100 | — | — |
| 2000-01-04 | $44.63 | $55.67 | 216,500 | — | — |
| 2000-01-03 | $45.94 | $57.31 | 334,100 | — | — |