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 | $58.50 | $107.70 | 1,054,400 | — | — |
| 2000-12-28 | $58.66 | $107.99 | 1,050,800 | — | — |
| 2000-12-27 | $58.91 | $108.45 | 2,235,200 | — | — |
| 2000-12-26 | $58.97 | $108.56 | 1,133,400 | — | — |
| 2000-12-22 | $56.84 | $104.65 | 1,766,800 | — | — |
| 2000-12-21 | $55.03 | $101.31 | 2,011,400 | — | — |
| 2000-12-20 | $54.88 | $101.02 | 2,667,400 | — | — |
| 2000-12-19 | $56.13 | $103.33 | 6,011,800 | — | — |
| 2000-12-18 | $59.69 | $109.88 | 1,999,200 | — | — |
| 2000-12-15 | $57.09 | $105.11 | 2,764,600 | — | — |
| 2000-12-14 | $59.38 | $109.31 | 1,542,800 | — | — |
| 2000-12-13 | $61.00 | $112.30 | 1,820,200 | — | — |
| 2000-12-12 | $61.28 | $112.82 | 1,498,600 | — | — |
| 2000-12-11 | $63.47 | $116.84 | 1,969,400 | — | — |
| 2000-12-08 | $63.00 | $115.98 | 1,761,400 | — | — |
| 2000-12-07 | $61.00 | $112.30 | 992,200 | — | — |
| 2000-12-06 | $60.38 | $111.15 | 1,627,400 | — | — |
| 2000-12-05 | $60.19 | $110.80 | 2,135,400 | — | — |
| 2000-12-04 | $58.31 | $107.35 | 1,444,800 | — | — |
| 2000-12-01 | $58.63 | $107.93 | 1,986,600 | — | — |
| 2000-11-30 | $57.56 | $105.97 | 4,055,800 | — | — |
| 2000-11-29 | $57.84 | $106.49 | 1,488,200 | — | — |
| 2000-11-28 | $57.25 | $105.40 | 1,834,000 | — | — |
| 2000-11-27 | $57.31 | $105.51 | 1,477,800 | — | — |
| 2000-11-24 | $57.00 | $104.94 | 1,107,200 | — | — |
| 2000-11-22 | $55.69 | $102.52 | 3,788,200 | — | — |
| 2000-11-21 | $57.50 | $105.86 | 4,733,000 | — | — |
| 2000-11-20 | $59.50 | $109.54 | 1,437,400 | — | — |
| 2000-11-17 | $60.59 | $111.55 | 3,383,400 | — | — |
| 2000-11-16 | $62.22 | $114.54 | 1,891,200 | — | — |
| 2000-11-15 | $62.31 | $114.72 | 1,158,400 | — | — |
| 2000-11-14 | $62.84 | $115.69 | 1,567,600 | — | — |
| 2000-11-13 | $61.28 | $112.82 | 2,258,600 | — | — |
| 2000-11-10 | $63.41 | $116.73 | 1,089,200 | — | — |
| 2000-11-09 | $62.97 | $115.92 | 2,299,600 | — | — |
| 2000-11-08 | $62.44 | $114.95 | 2,275,400 | — | — |
| 2000-11-07 | $64.75 | $119.20 | 1,696,000 | — | — |
| 2000-11-06 | $65.25 | $120.12 | 1,390,000 | — | — |
| 2000-11-03 | $64.13 | $118.05 | 1,274,800 | — | — |
| 2000-11-02 | $64.97 | $119.61 | 2,299,600 | — | — |
| 2000-11-01 | $64.22 | $118.23 | 1,964,800 | — | — |
| 2000-10-31 | $65.38 | $120.35 | 1,833,800 | — | — |
| 2000-10-30 | $65.81 | $121.16 | 2,536,200 | — | — |
| 2000-10-27 | $63.38 | $116.67 | 1,186,000 | — | — |
| 2000-10-26 | $61.50 | $113.22 | 3,241,400 | — | — |
| 2000-10-25 | $63.81 | $117.48 | 1,820,000 | — | — |
| 2000-10-24 | $63.75 | $117.36 | 1,876,800 | — | — |
| 2000-10-23 | $62.81 | $115.64 | 2,006,600 | — | — |
| 2000-10-20 | $61.72 | $113.62 | 1,923,000 | — | — |
| 2000-10-19 | $61.53 | $113.28 | 3,036,600 | — | — |
| 2000-10-18 | $57.06 | $105.05 | 2,186,800 | — | — |
| 2000-10-17 | $57.84 | $106.49 | 1,546,000 | — | — |
| 2000-10-16 | $57.75 | $106.32 | 1,829,000 | — | — |
| 2000-10-13 | $59.63 | $109.77 | 4,783,800 | — | — |
| 2000-10-12 | $56.25 | $103.56 | 5,480,400 | — | — |
| 2000-10-11 | $64.38 | $118.05 | 2,357,000 | — | — |
| 2000-10-10 | $64.09 | $117.54 | 1,312,400 | — | — |
| 2000-10-09 | $63.97 | $117.31 | 1,022,000 | — | — |
| 2000-10-06 | $64.34 | $118.00 | 2,032,200 | — | — |
| 2000-10-05 | $67.44 | $123.67 | 2,349,600 | — | — |
| 2000-10-04 | $65.97 | $120.98 | 1,552,000 | — | — |
| 2000-10-03 | $66.44 | $121.84 | 1,346,000 | — | — |
| 2000-10-02 | $65.94 | $120.92 | 1,599,400 | — | — |
| 2000-09-29 | $66.38 | $121.72 | 1,365,800 | — | — |
| 2000-09-28 | $66.75 | $122.41 | 1,655,800 | — | — |
| 2000-09-27 | $65.06 | $119.31 | 1,109,200 | — | — |
| 2000-09-26 | $65.50 | $120.12 | 1,449,400 | — | — |
| 2000-09-25 | $65.75 | $120.57 | 2,000,400 | — | — |
| 2000-09-22 | $64.69 | $118.63 | 1,501,600 | — | — |
| 2000-09-21 | $61.25 | $112.32 | 1,310,200 | — | — |
| 2000-09-20 | $62.09 | $113.87 | 1,260,200 | — | — |
| 2000-09-19 | $62.30 | $114.24 | 1,668,200 | — | — |
| 2000-09-18 | $61.56 | $112.90 | 1,273,600 | — | — |
| 2000-09-15 | $62.25 | $114.16 | 1,377,400 | — | — |
| 2000-09-14 | $63.41 | $116.28 | 622,000 | — | — |
| 2000-09-13 | $63.66 | $116.74 | 1,074,800 | — | — |
| 2000-09-12 | $63.47 | $116.39 | 1,435,400 | — | — |
| 2000-09-11 | $63.59 | $116.62 | 2,229,000 | — | — |
| 2000-09-08 | $61.84 | $113.41 | 1,156,200 | — | — |
| 2000-09-07 | $60.59 | $111.12 | 1,277,600 | — | — |
| 2000-09-06 | $60.38 | $110.72 | 1,781,000 | — | — |
| 2000-09-05 | $59.81 | $109.69 | 876,000 | — | — |
| 2000-09-01 | $59.53 | $109.17 | 867,200 | — | — |
| 2000-08-31 | $59.32 | $108.78 | 1,385,000 | — | — |
| 2000-08-30 | $59.25 | $108.65 | 907,000 | — | — |
| 2000-08-29 | $59.16 | $108.48 | 739,600 | — | — |
| 2000-08-28 | $59.69 | $109.46 | 878,600 | — | — |
| 2000-08-25 | $58.53 | $107.34 | 731,400 | — | — |
| 2000-08-24 | $58.09 | $106.53 | 749,800 | — | — |
| 2000-08-23 | $59.06 | $108.31 | 1,141,400 | — | — |
| 2000-08-22 | $58.63 | $107.51 | 782,000 | — | — |
| 2000-08-21 | $59.34 | $108.83 | 832,400 | — | — |
| 2000-08-18 | $58.81 | $107.85 | 1,184,400 | — | — |
| 2000-08-17 | $59.50 | $109.11 | 1,386,800 | — | — |
| 2000-08-16 | $59.00 | $108.20 | 1,141,800 | — | — |
| 2000-08-15 | $60.22 | $110.43 | 1,373,000 | — | — |
| 2000-08-14 | $61.75 | $113.24 | 1,311,800 | — | — |
| 2000-08-11 | $61.75 | $113.24 | 1,394,000 | — | — |
| 2000-08-10 | $61.72 | $113.18 | 923,200 | — | — |
| 2000-08-09 | $61.91 | $113.53 | 1,861,600 | — | — |
| 2000-08-08 | $61.31 | $112.44 | 1,757,200 | — | — |
| 2000-08-07 | $62.09 | $113.87 | 1,948,400 | — | — |
| 2000-08-04 | $61.47 | $112.72 | 1,965,600 | — | — |
| 2000-08-03 | $60.56 | $111.06 | 2,830,200 | — | — |
| 2000-08-02 | $59.25 | $108.65 | 3,209,400 | — | — |
| 2000-08-01 | $62.13 | $113.93 | 3,174,400 | — | — |
| 2000-07-31 | $61.00 | $111.86 | 4,077,000 | — | — |
| 2000-07-28 | $58.66 | $107.57 | 1,603,600 | — | — |
| 2000-07-27 | $60.03 | $110.09 | 2,558,600 | — | — |
| 2000-07-26 | $57.78 | $105.96 | 3,435,800 | — | — |
| 2000-07-25 | $57.47 | $105.39 | 1,520,400 | — | — |
| 2000-07-24 | $55.16 | $101.15 | 1,277,000 | — | — |
| 2000-07-21 | $55.25 | $101.32 | 2,000,200 | — | — |
| 2000-07-20 | $56.09 | $102.87 | 1,985,000 | — | — |
| 2000-07-19 | $55.00 | $100.86 | 1,253,800 | — | — |
| 2000-07-18 | $54.19 | $99.37 | 1,158,000 | — | — |
| 2000-07-17 | $54.70 | $100.32 | 1,538,200 | — | — |
| 2000-07-14 | $55.31 | $101.43 | 830,400 | — | — |
| 2000-07-13 | $55.28 | $101.38 | 1,358,000 | — | — |
| 2000-07-12 | $53.97 | $98.97 | 1,534,600 | — | — |
| 2000-07-11 | $54.72 | $100.35 | 986,800 | — | — |
| 2000-07-10 | $54.56 | $100.06 | 1,356,000 | — | — |
| 2000-07-07 | $54.06 | $99.14 | 934,200 | — | — |
| 2000-07-06 | $53.06 | $97.31 | 1,334,400 | — | — |
| 2000-07-05 | $53.38 | $97.42 | 1,663,400 | — | — |
| 2000-07-03 | $52.44 | $95.71 | 546,200 | — | — |
| 2000-06-30 | $52.22 | $95.31 | 2,166,600 | — | — |
| 2000-06-29 | $55.28 | $100.90 | 939,600 | — | — |
| 2000-06-28 | $54.33 | $99.16 | 932,600 | — | — |
| 2000-06-27 | $54.63 | $99.70 | 1,094,600 | — | — |
| 2000-06-26 | $54.09 | $98.73 | 1,490,000 | — | — |
| 2000-06-23 | $52.66 | $96.11 | 797,200 | — | — |
| 2000-06-22 | $51.75 | $94.46 | 1,355,000 | — | — |
| 2000-06-21 | $52.81 | $96.40 | 687,800 | — | — |
| 2000-06-20 | $53.63 | $97.88 | 975,000 | — | — |
| 2000-06-19 | $53.56 | $97.76 | 1,149,000 | — | — |
| 2000-06-16 | $52.84 | $96.45 | 1,573,600 | — | — |
| 2000-06-15 | $54.09 | $98.73 | 1,618,600 | — | — |
| 2000-06-14 | $54.25 | $99.02 | 1,680,000 | — | — |
| 2000-06-13 | $51.56 | $94.11 | 1,422,800 | — | — |
| 2000-06-12 | $50.25 | $91.72 | 754,200 | — | — |
| 2000-06-09 | $50.47 | $92.12 | 833,400 | — | — |
| 2000-06-08 | $51.44 | $93.89 | 1,151,400 | — | — |
| 2000-06-07 | $52.47 | $95.77 | 1,679,600 | — | — |
| 2000-06-06 | $51.81 | $94.57 | 1,403,400 | — | — |
| 2000-06-05 | $53.63 | $97.88 | 1,003,000 | — | — |
| 2000-06-02 | $55.41 | $101.13 | 2,330,000 | — | — |
| 2000-06-01 | $54.47 | $99.42 | 2,314,200 | — | — |
| 2000-05-31 | $55.03 | $100.45 | 1,836,800 | — | — |
| 2000-05-30 | $55.53 | $101.36 | 1,283,000 | — | — |
| 2000-05-26 | $53.94 | $98.45 | 1,064,600 | — | — |
| 2000-05-25 | $53.84 | $98.28 | 2,421,800 | — | — |
| 2000-05-24 | $53.63 | $97.88 | 1,517,600 | — | — |
| 2000-05-23 | $52.47 | $95.77 | 1,010,000 | — | — |
| 2000-05-22 | $53.13 | $96.97 | 1,139,800 | — | — |
| 2000-05-19 | $52.22 | $95.31 | 1,155,600 | — | — |
| 2000-05-18 | $53.69 | $97.99 | 1,130,000 | — | — |
| 2000-05-17 | $53.56 | $97.76 | 1,550,800 | — | — |
| 2000-05-16 | $53.84 | $98.28 | 2,192,000 | — | — |
| 2000-05-15 | $53.00 | $96.74 | 1,876,200 | — | — |
| 2000-05-12 | $48.03 | $87.67 | 1,188,600 | — | — |
| 2000-05-11 | $48.59 | $88.70 | 1,545,600 | — | — |
| 2000-05-10 | $47.50 | $86.70 | 1,329,600 | — | — |
| 2000-05-09 | $48.97 | $89.38 | 636,200 | — | — |
| 2000-05-08 | $50.00 | $91.26 | 756,400 | — | — |
| 2000-05-05 | $49.16 | $89.72 | 583,200 | — | — |
| 2000-05-04 | $49.63 | $90.58 | 1,149,000 | — | — |
| 2000-05-03 | $48.81 | $89.09 | 609,600 | — | — |
| 2000-05-02 | $51.06 | $93.20 | 1,001,000 | — | — |
| 2000-05-01 | $51.53 | $94.06 | 2,105,200 | — | — |
| 2000-04-28 | $49.28 | $89.95 | 928,800 | — | — |
| 2000-04-27 | $50.22 | $91.66 | 1,290,000 | — | — |
| 2000-04-26 | $50.00 | $91.26 | 1,189,200 | — | — |
| 2000-04-25 | $51.00 | $93.09 | 1,738,200 | — | — |
| 2000-04-24 | $48.22 | $88.01 | 916,000 | — | — |
| 2000-04-20 | $48.34 | $88.24 | 803,400 | — | — |
| 2000-04-19 | $47.06 | $85.90 | 868,000 | — | — |
| 2000-04-18 | $47.47 | $86.64 | 2,577,600 | — | — |
| 2000-04-17 | $45.91 | $83.79 | 2,034,000 | — | — |
| 2000-04-14 | $47.81 | $87.27 | 2,116,800 | — | — |
| 2000-04-13 | $51.16 | $93.37 | 1,346,800 | — | — |
| 2000-04-12 | $51.47 | $93.94 | 1,999,000 | — | — |
| 2000-04-11 | $50.81 | $92.75 | 2,555,400 | — | — |
| 2000-04-10 | $50.69 | $92.52 | 2,099,600 | — | — |
| 2000-04-07 | $50.16 | $91.55 | 1,437,600 | — | — |
| 2000-04-06 | $52.44 | $95.71 | 2,193,600 | — | — |
| 2000-04-05 | $50.69 | $92.11 | 3,207,400 | — | — |
| 2000-04-04 | $52.50 | $95.40 | 4,990,000 | — | — |
| 2000-04-03 | $53.09 | $96.48 | 5,067,800 | — | — |
| 2000-03-31 | $55.16 | $100.23 | 4,634,200 | — | — |
| 2000-03-30 | $51.81 | $94.15 | 4,615,000 | — | — |
| 2000-03-29 | $46.94 | $85.29 | 1,214,000 | — | — |
| 2000-03-28 | $47.31 | $85.97 | 2,051,800 | — | — |
| 2000-03-27 | $46.25 | $84.04 | 1,351,200 | — | — |
| 2000-03-24 | $48.00 | $87.22 | 1,962,000 | — | — |
| 2000-03-23 | $48.47 | $88.07 | 1,485,200 | — | — |
| 2000-03-22 | $47.44 | $86.20 | 1,666,800 | — | — |
| 2000-03-21 | $46.81 | $85.06 | 1,687,800 | — | — |
| 2000-03-20 | $46.03 | $83.65 | 1,434,600 | — | — |
| 2000-03-17 | $47.19 | $85.75 | 3,181,400 | — | — |
| 2000-03-16 | $49.78 | $90.46 | 4,027,400 | — | — |
| 2000-03-15 | $45.28 | $82.28 | 4,259,200 | — | — |
| 2000-03-14 | $39.81 | $72.34 | 3,709,800 | — | — |
| 2000-03-13 | $37.84 | $68.77 | 1,425,400 | — | — |
| 2000-03-10 | $37.28 | $67.75 | 1,058,800 | — | — |
| 2000-03-09 | $36.50 | $66.33 | 1,550,800 | — | — |
| 2000-03-08 | $36.63 | $66.55 | 1,372,600 | — | — |
| 2000-03-07 | $36.78 | $66.84 | 1,534,600 | — | — |
| 2000-03-06 | $39.00 | $70.87 | 918,400 | — | — |
| 2000-03-03 | $39.81 | $72.34 | 1,448,600 | — | — |
| 2000-03-02 | $40.00 | $72.69 | 1,961,000 | — | — |
| 2000-03-01 | $39.03 | $70.93 | 1,725,800 | — | — |
| 2000-02-29 | $38.69 | $70.30 | 3,786,800 | — | — |
| 2000-02-28 | $38.63 | $70.19 | 2,620,400 | — | — |
| 2000-02-25 | $38.81 | $70.53 | 1,976,800 | — | — |
| 2000-02-24 | $39.91 | $72.52 | 1,742,400 | — | — |
| 2000-02-23 | $40.50 | $73.59 | 1,310,600 | — | — |
| 2000-02-22 | $40.72 | $73.99 | 1,552,800 | — | — |
| 2000-02-18 | $41.44 | $75.30 | 2,002,400 | — | — |
| 2000-02-17 | $43.06 | $78.25 | 2,051,800 | — | — |
| 2000-02-16 | $41.38 | $75.18 | 1,420,800 | — | — |
| 2000-02-15 | $42.25 | $76.77 | 2,192,000 | — | — |
| 2000-02-14 | $41.69 | $75.75 | 1,806,000 | — | — |
| 2000-02-11 | $42.22 | $76.72 | 2,267,000 | — | — |
| 2000-02-10 | $43.66 | $79.33 | 2,713,000 | — | — |
| 2000-02-09 | $45.97 | $83.53 | 1,969,400 | — | — |
| 2000-02-08 | $47.50 | $86.31 | 1,393,200 | — | — |
| 2000-02-07 | $47.59 | $86.48 | 1,446,400 | — | — |
| 2000-02-04 | $48.34 | $87.85 | 1,069,000 | — | — |
| 2000-02-03 | $48.31 | $87.79 | 1,698,200 | — | — |
| 2000-02-02 | $47.34 | $86.03 | 2,407,200 | — | — |
| 2000-02-01 | $48.78 | $88.64 | 2,163,200 | — | — |
| 2000-01-31 | $47.00 | $85.41 | 2,802,800 | — | — |
| 2000-01-28 | $48.00 | $87.22 | 3,298,400 | — | — |
| 2000-01-27 | $50.38 | $91.54 | 2,561,600 | — | — |
| 2000-01-26 | $50.38 | $91.54 | 1,641,400 | — | — |
| 2000-01-25 | $50.47 | $91.71 | 1,800,200 | — | — |
| 2000-01-24 | $51.16 | $92.96 | 1,509,800 | — | — |
| 2000-01-21 | $50.75 | $92.22 | 2,096,600 | — | — |
| 2000-01-20 | $50.53 | $91.82 | 2,499,000 | — | — |
| 2000-01-19 | $51.44 | $93.47 | 2,943,400 | — | — |
| 2000-01-18 | $51.03 | $92.73 | 1,629,400 | — | — |
| 2000-01-14 | $51.94 | $94.38 | 2,783,600 | — | — |
| 2000-01-13 | $48.75 | $88.59 | 2,752,000 | — | — |
| 2000-01-12 | $47.91 | $87.05 | 2,809,000 | — | — |
| 2000-01-11 | $48.31 | $87.79 | 1,653,200 | — | — |
| 2000-01-10 | $47.88 | $87.00 | 2,670,000 | — | — |
| 2000-01-07 | $47.69 | $86.65 | 1,594,400 | — | — |
| 2000-01-06 | $46.22 | $83.99 | 1,836,400 | — | — |
| 2000-01-05 | $43.53 | $78.69 | 3,737,600 | — | — |
| 2000-01-04 | $45.16 | $81.63 | 4,277,200 | — | — |
| 2000-01-03 | $47.28 | $85.47 | 2,166,400 | — | — |