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 | $49.06 | $130.50 | 120,200 | — | — |
| 2000-12-28 | $50.31 | $133.82 | 140,900 | — | — |
| 2000-12-27 | $50.88 | $135.32 | 89,000 | — | — |
| 2000-12-26 | $50.56 | $134.49 | 94,600 | — | — |
| 2000-12-22 | $49.13 | $130.67 | 121,100 | — | — |
| 2000-12-21 | $49.06 | $130.50 | 144,100 | — | — |
| 2000-12-20 | $48.19 | $128.17 | 83,300 | — | — |
| 2000-12-19 | $47.44 | $126.18 | 165,400 | — | — |
| 2000-12-18 | $47.25 | $125.68 | 230,700 | — | — |
| 2000-12-15 | $46.94 | $124.85 | 218,100 | — | — |
| 2000-12-14 | $47.38 | $126.01 | 78,000 | — | — |
| 2000-12-13 | $47.69 | $126.84 | 90,400 | — | — |
| 2000-12-12 | $47.63 | $126.68 | 132,600 | — | — |
| 2000-12-11 | $48.63 | $129.34 | 186,900 | — | — |
| 2000-12-08 | $49.06 | $130.50 | 160,000 | — | — |
| 2000-12-07 | $49.19 | $130.83 | 261,300 | — | — |
| 2000-12-06 | $48.75 | $129.67 | 232,900 | — | — |
| 2000-12-05 | $49.19 | $130.83 | 204,700 | — | — |
| 2000-12-04 | $49.88 | $132.66 | 183,700 | — | — |
| 2000-12-01 | $50.50 | $134.32 | 126,400 | — | — |
| 2000-11-30 | $50.13 | $133.33 | 253,100 | — | — |
| 2000-11-29 | $50.63 | $134.66 | 94,000 | — | — |
| 2000-11-28 | $50.19 | $133.49 | 111,700 | — | — |
| 2000-11-27 | $50.00 | $132.99 | 195,800 | — | — |
| 2000-11-24 | $49.56 | $131.83 | 70,700 | — | — |
| 2000-11-22 | $49.50 | $131.66 | 138,100 | — | — |
| 2000-11-21 | $48.44 | $128.84 | 178,900 | — | — |
| 2000-11-20 | $49.31 | $131.16 | 121,400 | — | — |
| 2000-11-17 | $48.94 | $130.17 | 147,500 | — | — |
| 2000-11-16 | $48.19 | $128.17 | 90,100 | — | — |
| 2000-11-15 | $47.63 | $126.68 | 185,400 | — | — |
| 2000-11-14 | $46.06 | $122.52 | 119,700 | — | — |
| 2000-11-13 | $46.63 | $124.02 | 124,500 | — | — |
| 2000-11-10 | $46.94 | $124.85 | 77,700 | — | — |
| 2000-11-09 | $48.00 | $127.67 | 103,200 | — | — |
| 2000-11-08 | $47.88 | $127.34 | 68,800 | — | — |
| 2000-11-07 | $48.00 | $127.67 | 81,300 | — | — |
| 2000-11-06 | $47.63 | $126.68 | 129,100 | — | — |
| 2000-11-03 | $47.38 | $126.01 | 123,500 | — | — |
| 2000-11-02 | $47.94 | $127.51 | 195,300 | — | — |
| 2000-11-01 | $49.25 | $129.76 | 2,059,900 | — | — |
| 2000-10-31 | $49.31 | $129.93 | 146,300 | — | — |
| 2000-10-30 | $49.75 | $131.08 | 229,000 | — | — |
| 2000-10-27 | $48.69 | $128.28 | 187,200 | — | — |
| 2000-10-26 | $46.50 | $122.52 | 132,900 | — | — |
| 2000-10-25 | $46.44 | $122.35 | 273,700 | — | — |
| 2000-10-24 | $47.38 | $124.82 | 161,000 | — | — |
| 2000-10-23 | $46.88 | $123.50 | 80,400 | — | — |
| 2000-10-20 | $45.94 | $121.03 | 121,800 | — | — |
| 2000-10-19 | $47.63 | $125.48 | 241,800 | — | — |
| 2000-10-18 | $46.56 | $122.68 | 146,200 | — | — |
| 2000-10-17 | $47.13 | $124.16 | 182,400 | — | — |
| 2000-10-16 | $46.63 | $122.85 | 101,400 | — | — |
| 2000-10-13 | $45.81 | $120.70 | 123,100 | — | — |
| 2000-10-12 | $44.31 | $116.75 | 134,000 | — | — |
| 2000-10-11 | $45.00 | $118.56 | 168,800 | — | — |
| 2000-10-10 | $44.75 | $117.91 | 78,200 | — | — |
| 2000-10-09 | $44.69 | $117.74 | 71,300 | — | — |
| 2000-10-06 | $44.56 | $117.41 | 160,200 | — | — |
| 2000-10-05 | $43.69 | $115.11 | 278,800 | — | — |
| 2000-10-04 | $44.38 | $116.92 | 269,100 | — | — |
| 2000-10-03 | $46.31 | $122.02 | 136,000 | — | — |
| 2000-10-02 | $47.00 | $123.83 | 238,400 | — | — |
| 2000-09-29 | $46.27 | $121.90 | 146,500 | — | — |
| 2000-09-28 | $47.13 | $124.16 | 133,000 | — | — |
| 2000-09-27 | $46.81 | $123.34 | 283,900 | — | — |
| 2000-09-26 | $47.06 | $124.00 | 168,900 | — | — |
| 2000-09-25 | $45.00 | $118.56 | 76,700 | — | — |
| 2000-09-22 | $45.00 | $118.56 | 180,400 | — | — |
| 2000-09-21 | $44.19 | $116.42 | 189,500 | — | — |
| 2000-09-20 | $42.88 | $112.97 | 186,400 | — | — |
| 2000-09-19 | $43.00 | $113.29 | 296,300 | — | — |
| 2000-09-18 | $45.88 | $120.87 | 208,800 | — | — |
| 2000-09-15 | $47.39 | $124.86 | 364,700 | — | — |
| 2000-09-14 | $45.19 | $119.06 | 268,600 | — | — |
| 2000-09-13 | $45.00 | $118.56 | 980,300 | — | — |
| 2000-09-12 | $43.56 | $114.78 | 301,000 | — | — |
| 2000-09-11 | $41.45 | $109.22 | 122,500 | — | — |
| 2000-09-08 | $41.22 | $108.60 | 106,700 | — | — |
| 2000-09-07 | $40.44 | $106.54 | 96,000 | — | — |
| 2000-09-06 | $39.88 | $105.06 | 67,900 | — | — |
| 2000-09-05 | $39.31 | $103.58 | 115,600 | — | — |
| 2000-09-01 | $39.25 | $103.41 | 56,800 | — | — |
| 2000-08-31 | $39.44 | $103.91 | 88,000 | — | — |
| 2000-08-30 | $38.81 | $102.26 | 100,700 | — | — |
| 2000-08-29 | $38.81 | $102.26 | 48,900 | — | — |
| 2000-08-28 | $38.81 | $102.26 | 108,800 | — | — |
| 2000-08-25 | $38.00 | $100.12 | 82,300 | — | — |
| 2000-08-24 | $38.13 | $100.45 | 55,000 | — | — |
| 2000-08-23 | $38.31 | $100.94 | 44,100 | — | — |
| 2000-08-22 | $38.31 | $100.94 | 62,900 | — | — |
| 2000-08-21 | $38.13 | $100.45 | 150,500 | — | — |
| 2000-08-18 | $37.81 | $99.63 | 165,900 | — | — |
| 2000-08-17 | $37.25 | $98.14 | 139,000 | — | — |
| 2000-08-16 | $37.94 | $99.96 | 96,900 | — | — |
| 2000-08-15 | $38.44 | $101.27 | 105,800 | — | — |
| 2000-08-14 | $38.63 | $101.77 | 63,400 | — | — |
| 2000-08-11 | $38.56 | $101.60 | 104,800 | — | — |
| 2000-08-10 | $37.52 | $98.84 | 52,600 | — | — |
| 2000-08-09 | $37.69 | $99.30 | 51,900 | — | — |
| 2000-08-08 | $38.25 | $100.78 | 81,500 | — | — |
| 2000-08-07 | $38.52 | $101.48 | 93,800 | — | — |
| 2000-08-04 | $37.94 | $99.96 | 103,900 | — | — |
| 2000-08-03 | $38.50 | $101.44 | 172,800 | — | — |
| 2000-08-02 | $37.75 | $99.46 | 80,200 | — | — |
| 2000-08-01 | $37.63 | $97.91 | 1,092,000 | — | — |
| 2000-07-31 | $37.13 | $96.61 | 94,100 | — | — |
| 2000-07-28 | $36.75 | $94.42 | 153,500 | — | — |
| 2000-07-27 | $36.94 | $94.90 | 182,000 | — | — |
| 2000-07-26 | $37.38 | $96.03 | 149,100 | — | — |
| 2000-07-25 | $36.75 | $94.42 | 126,200 | — | — |
| 2000-07-24 | $36.25 | $93.14 | 84,500 | — | — |
| 2000-07-21 | $36.56 | $93.94 | 168,700 | — | — |
| 2000-07-20 | $35.56 | $91.37 | 79,800 | — | — |
| 2000-07-19 | $35.81 | $92.01 | 58,800 | — | — |
| 2000-07-18 | $35.56 | $91.37 | 48,400 | — | — |
| 2000-07-17 | $35.81 | $92.01 | 63,900 | — | — |
| 2000-07-14 | $35.31 | $90.73 | 159,700 | — | — |
| 2000-07-13 | $34.88 | $89.60 | 45,500 | — | — |
| 2000-07-12 | $34.63 | $88.96 | 37,500 | — | — |
| 2000-07-11 | $35.00 | $89.92 | 61,400 | — | — |
| 2000-07-10 | $34.69 | $89.12 | 50,800 | — | — |
| 2000-07-07 | $33.75 | $86.71 | 75,800 | — | — |
| 2000-07-06 | $33.81 | $86.87 | 55,700 | — | — |
| 2000-07-05 | $33.50 | $86.07 | 49,400 | — | — |
| 2000-07-03 | $33.44 | $85.91 | 61,600 | — | — |
| 2000-06-30 | $32.27 | $82.90 | 261,600 | — | — |
| 2000-06-29 | $33.50 | $86.07 | 77,200 | — | — |
| 2000-06-28 | $34.13 | $87.68 | 84,700 | — | — |
| 2000-06-27 | $33.31 | $85.59 | 87,100 | — | — |
| 2000-06-26 | $34.00 | $87.36 | 59,400 | — | — |
| 2000-06-23 | $33.56 | $86.23 | 76,600 | — | — |
| 2000-06-22 | $33.25 | $85.43 | 92,400 | — | — |
| 2000-06-21 | $33.56 | $86.23 | 61,200 | — | — |
| 2000-06-20 | $33.75 | $86.71 | 143,300 | — | — |
| 2000-06-19 | $33.94 | $87.19 | 121,800 | — | — |
| 2000-06-16 | $34.31 | $88.16 | 143,300 | — | — |
| 2000-06-15 | $35.38 | $90.89 | 174,600 | — | — |
| 2000-06-14 | $34.38 | $88.32 | 94,000 | — | — |
| 2000-06-13 | $34.81 | $89.44 | 61,300 | — | — |
| 2000-06-12 | $34.81 | $89.44 | 54,100 | — | — |
| 2000-06-09 | $35.25 | $90.57 | 71,800 | — | — |
| 2000-06-08 | $34.38 | $88.32 | 81,800 | — | — |
| 2000-06-07 | $34.56 | $88.80 | 50,100 | — | — |
| 2000-06-06 | $34.56 | $88.80 | 79,000 | — | — |
| 2000-06-05 | $33.88 | $87.03 | 115,900 | — | — |
| 2000-06-02 | $35.25 | $90.57 | 153,100 | — | — |
| 2000-06-01 | $35.81 | $92.01 | 156,400 | — | — |
| 2000-05-31 | $35.06 | $90.08 | 101,200 | — | — |
| 2000-05-30 | $35.00 | $89.92 | 169,500 | — | — |
| 2000-05-26 | $34.75 | $89.28 | 92,600 | — | — |
| 2000-05-25 | $34.00 | $87.36 | 67,300 | — | — |
| 2000-05-24 | $34.63 | $88.96 | 90,000 | — | — |
| 2000-05-23 | $34.13 | $87.68 | 84,800 | — | — |
| 2000-05-22 | $34.44 | $88.48 | 68,900 | — | — |
| 2000-05-19 | $34.19 | $87.84 | 48,000 | — | — |
| 2000-05-18 | $34.25 | $88.00 | 58,700 | — | — |
| 2000-05-17 | $34.31 | $88.16 | 72,800 | — | — |
| 2000-05-16 | $35.88 | $92.17 | 83,500 | — | — |
| 2000-05-15 | $35.75 | $91.85 | 61,700 | — | — |
| 2000-05-12 | $35.56 | $91.37 | 116,500 | — | — |
| 2000-05-11 | $35.50 | $91.21 | 126,900 | — | — |
| 2000-05-10 | $34.75 | $89.28 | 55,200 | — | — |
| 2000-05-09 | $34.94 | $89.76 | 58,400 | — | — |
| 2000-05-08 | $35.25 | $90.57 | 239,500 | — | — |
| 2000-05-05 | $34.50 | $88.64 | 78,600 | — | — |
| 2000-05-04 | $35.00 | $89.92 | 144,200 | — | — |
| 2000-05-03 | $34.25 | $88.00 | 73,000 | — | — |
| 2000-05-02 | $35.69 | $90.50 | 191,700 | — | — |
| 2000-05-01 | $36.56 | $92.71 | 127,200 | — | — |
| 2000-04-28 | $36.88 | $93.51 | 126,800 | — | — |
| 2000-04-27 | $35.88 | $90.97 | 79,200 | — | — |
| 2000-04-26 | $36.19 | $91.76 | 186,600 | — | — |
| 2000-04-25 | $34.94 | $88.59 | 117,900 | — | — |
| 2000-04-24 | $34.00 | $86.22 | 122,400 | — | — |
| 2000-04-20 | $33.50 | $84.95 | 106,800 | — | — |
| 2000-04-19 | $32.75 | $83.05 | 113,700 | — | — |
| 2000-04-18 | $32.81 | $83.21 | 131,400 | — | — |
| 2000-04-17 | $32.50 | $82.41 | 148,700 | — | — |
| 2000-04-14 | $32.19 | $81.62 | 134,400 | — | — |
| 2000-04-13 | $32.88 | $83.36 | 178,000 | — | — |
| 2000-04-12 | $32.75 | $83.05 | 94,500 | — | — |
| 2000-04-11 | $33.25 | $84.32 | 150,100 | — | — |
| 2000-04-10 | $33.25 | $84.32 | 78,200 | — | — |
| 2000-04-07 | $33.81 | $85.74 | 59,900 | — | — |
| 2000-04-06 | $33.69 | $85.42 | 136,400 | — | — |
| 2000-04-05 | $34.38 | $87.17 | 121,200 | — | — |
| 2000-04-04 | $33.56 | $85.11 | 180,900 | — | — |
| 2000-04-03 | $33.75 | $85.58 | 116,200 | — | — |
| 2000-03-31 | $34.75 | $88.12 | 167,300 | — | — |
| 2000-03-30 | $32.81 | $83.21 | 136,700 | — | — |
| 2000-03-29 | $32.25 | $81.78 | 133,000 | — | — |
| 2000-03-28 | $32.13 | $81.46 | 87,000 | — | — |
| 2000-03-27 | $33.13 | $84.00 | 86,400 | — | — |
| 2000-03-24 | $33.25 | $84.32 | 78,900 | — | — |
| 2000-03-23 | $33.06 | $83.84 | 97,300 | — | — |
| 2000-03-22 | $32.63 | $82.73 | 122,200 | — | — |
| 2000-03-21 | $33.06 | $83.84 | 148,200 | — | — |
| 2000-03-20 | $33.88 | $85.90 | 177,100 | — | — |
| 2000-03-17 | $33.31 | $84.47 | 130,100 | — | — |
| 2000-03-16 | $34.50 | $87.48 | 218,600 | — | — |
| 2000-03-15 | $32.88 | $83.36 | 163,800 | — | — |
| 2000-03-14 | $31.63 | $80.19 | 96,900 | — | — |
| 2000-03-13 | $31.94 | $80.99 | 70,400 | — | — |
| 2000-03-10 | $32.31 | $81.94 | 89,500 | — | — |
| 2000-03-09 | $32.25 | $81.78 | 125,700 | — | — |
| 2000-03-08 | $32.25 | $81.78 | 145,200 | — | — |
| 2000-03-07 | $31.38 | $79.56 | 194,300 | — | — |
| 2000-03-06 | $32.13 | $81.46 | 202,200 | — | — |
| 2000-03-03 | $31.81 | $80.67 | 115,700 | — | — |
| 2000-03-02 | $31.31 | $79.40 | 70,800 | — | — |
| 2000-03-01 | $30.94 | $78.45 | 122,600 | — | — |
| 2000-02-29 | $31.88 | $80.83 | 130,700 | — | — |
| 2000-02-28 | $30.56 | $77.50 | 93,500 | — | — |
| 2000-02-25 | $30.25 | $76.71 | 118,400 | — | — |
| 2000-02-24 | $30.25 | $76.71 | 163,600 | — | — |
| 2000-02-23 | $31.06 | $78.77 | 211,100 | — | — |
| 2000-02-22 | $31.13 | $78.93 | 153,100 | — | — |
| 2000-02-18 | $31.56 | $80.04 | 122,400 | — | — |
| 2000-02-17 | $32.00 | $81.15 | 277,300 | — | — |
| 2000-02-16 | $31.25 | $79.24 | 98,700 | — | — |
| 2000-02-15 | $31.19 | $79.08 | 74,700 | — | — |
| 2000-02-14 | $31.38 | $79.56 | 150,000 | — | — |
| 2000-02-11 | $31.63 | $80.19 | 125,000 | — | — |
| 2000-02-10 | $32.00 | $81.15 | 84,800 | — | — |
| 2000-02-09 | $32.25 | $81.78 | 88,100 | — | — |
| 2000-02-08 | $32.00 | $81.15 | 195,100 | — | — |
| 2000-02-07 | $32.69 | $82.89 | 113,100 | — | — |
| 2000-02-04 | $33.00 | $83.68 | 149,700 | — | — |
| 2000-02-03 | $33.75 | $85.58 | 153,600 | — | — |
| 2000-02-02 | $32.50 | $82.41 | 107,800 | — | — |
| 2000-02-01 | $34.25 | $86.85 | 184,300 | — | — |
| 2000-01-31 | $33.56 | $85.11 | 242,700 | — | — |
| 2000-01-28 | $31.75 | $80.51 | 251,900 | — | — |
| 2000-01-27 | $32.88 | $83.36 | 213,700 | — | — |
| 2000-01-26 | $33.69 | $85.42 | 421,700 | — | — |
| 2000-01-25 | $34.44 | $87.33 | 660,500 | — | — |
| 2000-01-24 | $38.00 | $96.36 | 2,122,600 | — | — |
| 2000-01-21 | $38.25 | $95.81 | 2,619,800 | — | — |
| 2000-01-20 | $34.50 | $86.42 | 1,230,700 | — | — |
| 2000-01-19 | $29.88 | $74.84 | 156,400 | — | — |
| 2000-01-18 | $28.94 | $72.49 | 127,200 | — | — |
| 2000-01-14 | $29.06 | $72.80 | 505,900 | — | — |
| 2000-01-13 | $28.44 | $71.23 | 189,900 | — | — |
| 2000-01-12 | $27.69 | $69.36 | 193,400 | — | — |
| 2000-01-11 | $27.13 | $67.95 | 99,800 | — | — |
| 2000-01-10 | $27.50 | $68.89 | 87,800 | — | — |
| 2000-01-07 | $27.56 | $69.04 | 132,000 | — | — |
| 2000-01-06 | $27.13 | $67.95 | 117,600 | — | — |
| 2000-01-05 | $26.94 | $67.48 | 131,600 | — | — |
| 2000-01-04 | $26.00 | $65.13 | 66,100 | — | — |
| 2000-01-03 | $26.13 | $65.44 | 94,000 | — | — |