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
- 1973-05-03 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 | $40.06 | $51.13 | 612,300 | — | — |
| 2000-12-28 | $39.94 | $50.97 | 710,300 | — | — |
| 2000-12-27 | $39.81 | $50.81 | 475,200 | — | — |
| 2000-12-26 | $39.38 | $50.25 | 765,200 | — | — |
| 2000-12-22 | $38.94 | $49.70 | 1,109,800 | — | — |
| 2000-12-21 | $38.75 | $49.46 | 1,147,200 | — | — |
| 2000-12-20 | $39.81 | $50.81 | 1,052,900 | — | — |
| 2000-12-19 | $40.31 | $51.45 | 855,900 | — | — |
| 2000-12-18 | $40.06 | $51.13 | 802,500 | — | — |
| 2000-12-15 | $40.56 | $51.77 | 1,350,400 | — | — |
| 2000-12-14 | $42.25 | $53.92 | 1,881,000 | — | — |
| 2000-12-13 | $43.44 | $55.44 | 1,302,400 | — | — |
| 2000-12-12 | $41.94 | $53.52 | 1,737,200 | — | — |
| 2000-12-11 | $41.00 | $52.33 | 901,100 | — | — |
| 2000-12-08 | $40.94 | $52.25 | 1,084,800 | — | — |
| 2000-12-07 | $40.06 | $51.13 | 1,246,500 | — | — |
| 2000-12-06 | $39.88 | $50.89 | 1,630,000 | — | — |
| 2000-12-05 | $36.81 | $46.98 | 398,400 | — | — |
| 2000-12-04 | $36.44 | $46.50 | 414,000 | — | — |
| 2000-12-01 | $35.69 | $45.55 | 302,100 | — | — |
| 2000-11-30 | $35.31 | $45.07 | 823,600 | — | — |
| 2000-11-29 | $35.25 | $44.99 | 419,900 | — | — |
| 2000-11-28 | $34.56 | $43.96 | 774,400 | — | — |
| 2000-11-27 | $36.50 | $46.43 | 501,900 | — | — |
| 2000-11-24 | $35.44 | $45.08 | 128,200 | — | — |
| 2000-11-22 | $35.56 | $45.24 | 323,500 | — | — |
| 2000-11-21 | $35.75 | $45.48 | 855,800 | — | — |
| 2000-11-20 | $35.31 | $44.92 | 284,600 | — | — |
| 2000-11-17 | $35.38 | $45.00 | 591,800 | — | — |
| 2000-11-16 | $35.38 | $45.00 | 882,200 | — | — |
| 2000-11-15 | $36.31 | $46.19 | 643,600 | — | — |
| 2000-11-14 | $37.38 | $47.54 | 315,800 | — | — |
| 2000-11-13 | $36.75 | $46.75 | 450,800 | — | — |
| 2000-11-10 | $37.56 | $47.78 | 412,500 | — | — |
| 2000-11-09 | $37.50 | $47.70 | 782,800 | — | — |
| 2000-11-08 | $38.38 | $48.81 | 551,500 | — | — |
| 2000-11-07 | $37.13 | $47.22 | 540,000 | — | — |
| 2000-11-06 | $36.81 | $46.83 | 452,600 | — | — |
| 2000-11-03 | $37.00 | $47.07 | 438,200 | — | — |
| 2000-11-02 | $36.88 | $46.91 | 519,600 | — | — |
| 2000-11-01 | $36.25 | $46.11 | 983,400 | — | — |
| 2000-10-31 | $36.75 | $46.75 | 965,500 | — | — |
| 2000-10-30 | $36.00 | $45.79 | 1,054,000 | — | — |
| 2000-10-27 | $35.38 | $45.00 | 1,378,500 | — | — |
| 2000-10-26 | $33.75 | $42.93 | 924,800 | — | — |
| 2000-10-25 | $33.25 | $42.30 | 877,700 | — | — |
| 2000-10-24 | $33.38 | $42.45 | 919,300 | — | — |
| 2000-10-23 | $33.56 | $42.69 | 998,900 | — | — |
| 2000-10-20 | $33.50 | $42.61 | 1,083,800 | — | — |
| 2000-10-19 | $33.44 | $42.53 | 963,000 | — | — |
| 2000-10-18 | $33.19 | $42.22 | 382,000 | — | — |
| 2000-10-17 | $33.38 | $42.45 | 564,200 | — | — |
| 2000-10-16 | $34.13 | $43.41 | 655,500 | — | — |
| 2000-10-13 | $34.94 | $44.44 | 816,300 | — | — |
| 2000-10-12 | $34.88 | $44.36 | 648,600 | — | — |
| 2000-10-11 | $36.13 | $45.95 | 607,500 | — | — |
| 2000-10-10 | $36.44 | $46.35 | 728,100 | — | — |
| 2000-10-09 | $37.44 | $47.62 | 418,100 | — | — |
| 2000-10-06 | $38.06 | $48.42 | 733,400 | — | — |
| 2000-10-05 | $38.38 | $48.81 | 745,700 | — | — |
| 2000-10-04 | $38.88 | $49.45 | 510,900 | — | — |
| 2000-10-03 | $40.19 | $51.12 | 411,600 | — | — |
| 2000-10-02 | $39.25 | $49.93 | 446,000 | — | — |
| 2000-09-29 | $39.31 | $50.01 | 461,600 | — | — |
| 2000-09-28 | $40.00 | $50.88 | 398,400 | — | — |
| 2000-09-27 | $39.06 | $49.69 | 444,500 | — | — |
| 2000-09-26 | $38.50 | $48.97 | 613,200 | — | — |
| 2000-09-25 | $38.38 | $48.81 | 905,200 | — | — |
| 2000-09-22 | $39.38 | $50.09 | 481,300 | — | — |
| 2000-09-21 | $39.13 | $49.77 | 802,800 | — | — |
| 2000-09-20 | $38.50 | $48.97 | 563,300 | — | — |
| 2000-09-19 | $38.13 | $48.50 | 800,600 | — | — |
| 2000-09-18 | $38.50 | $48.97 | 714,900 | — | — |
| 2000-09-15 | $38.63 | $49.13 | 895,100 | — | — |
| 2000-09-14 | $37.88 | $48.18 | 681,300 | — | — |
| 2000-09-13 | $37.63 | $47.86 | 493,100 | — | — |
| 2000-09-12 | $37.94 | $48.26 | 474,500 | — | — |
| 2000-09-11 | $37.50 | $47.70 | 463,700 | — | — |
| 2000-09-08 | $36.38 | $46.27 | 1,205,000 | — | — |
| 2000-09-07 | $36.88 | $46.91 | 701,100 | — | — |
| 2000-09-06 | $36.94 | $46.99 | 921,300 | — | — |
| 2000-09-05 | $37.94 | $48.26 | 1,158,200 | — | — |
| 2000-09-01 | $39.56 | $50.32 | 360,300 | — | — |
| 2000-08-31 | $39.20 | $49.87 | 681,700 | — | — |
| 2000-08-30 | $39.50 | $50.25 | 1,040,100 | — | — |
| 2000-08-29 | $39.44 | $50.02 | 241,000 | — | — |
| 2000-08-28 | $39.38 | $49.94 | 308,400 | — | — |
| 2000-08-25 | $39.56 | $50.18 | 166,900 | — | — |
| 2000-08-24 | $39.31 | $49.86 | 1,136,100 | — | — |
| 2000-08-23 | $39.31 | $49.86 | 714,900 | — | — |
| 2000-08-22 | $39.19 | $49.70 | 683,600 | — | — |
| 2000-08-21 | $39.00 | $49.46 | 271,600 | — | — |
| 2000-08-18 | $39.31 | $49.86 | 582,400 | — | — |
| 2000-08-17 | $39.38 | $49.94 | 460,800 | — | — |
| 2000-08-16 | $39.94 | $50.65 | 245,400 | — | — |
| 2000-08-15 | $40.25 | $51.05 | 154,500 | — | — |
| 2000-08-14 | $40.25 | $51.05 | 218,800 | — | — |
| 2000-08-11 | $40.38 | $51.21 | 186,000 | — | — |
| 2000-08-10 | $39.81 | $50.50 | 410,100 | — | — |
| 2000-08-09 | $40.44 | $51.29 | 270,700 | — | — |
| 2000-08-08 | $40.75 | $51.68 | 545,400 | — | — |
| 2000-08-07 | $40.94 | $51.92 | 389,200 | — | — |
| 2000-08-04 | $40.38 | $51.21 | 484,000 | — | — |
| 2000-08-03 | $40.75 | $51.68 | 284,200 | — | — |
| 2000-08-02 | $40.81 | $51.76 | 260,300 | — | — |
| 2000-08-01 | $40.88 | $51.84 | 511,300 | — | — |
| 2000-07-31 | $41.19 | $52.24 | 450,900 | — | — |
| 2000-07-28 | $41.06 | $52.08 | 222,000 | — | — |
| 2000-07-27 | $41.06 | $52.08 | 285,700 | — | — |
| 2000-07-26 | $40.31 | $51.13 | 433,800 | — | — |
| 2000-07-25 | $40.50 | $51.37 | 783,900 | — | — |
| 2000-07-24 | $40.50 | $51.37 | 584,700 | — | — |
| 2000-07-21 | $40.69 | $51.60 | 272,300 | — | — |
| 2000-07-20 | $41.44 | $52.56 | 343,200 | — | — |
| 2000-07-19 | $41.63 | $52.79 | 574,300 | — | — |
| 2000-07-18 | $41.94 | $53.19 | 507,300 | — | — |
| 2000-07-17 | $42.06 | $53.35 | 265,800 | — | — |
| 2000-07-14 | $42.25 | $53.59 | 399,000 | — | — |
| 2000-07-13 | $41.81 | $53.03 | 564,100 | — | — |
| 2000-07-12 | $41.31 | $52.40 | 416,700 | — | — |
| 2000-07-11 | $40.13 | $50.89 | 799,100 | — | — |
| 2000-07-10 | $40.94 | $51.92 | 804,700 | — | — |
| 2000-07-07 | $40.00 | $50.73 | 444,200 | — | — |
| 2000-07-06 | $39.44 | $50.02 | 432,000 | — | — |
| 2000-07-05 | $39.63 | $50.26 | 319,200 | — | — |
| 2000-07-03 | $40.56 | $51.45 | 153,100 | — | — |
| 2000-06-30 | $39.50 | $50.10 | 678,700 | — | — |
| 2000-06-29 | $40.63 | $51.53 | 515,700 | — | — |
| 2000-06-28 | $40.53 | $51.41 | 461,300 | — | — |
| 2000-06-27 | $39.81 | $50.50 | 597,400 | — | — |
| 2000-06-26 | $39.56 | $50.18 | 505,700 | — | — |
| 2000-06-23 | $40.88 | $51.84 | 457,800 | — | — |
| 2000-06-22 | $42.00 | $53.27 | 444,800 | — | — |
| 2000-06-21 | $40.38 | $51.21 | 195,600 | — | — |
| 2000-06-20 | $40.63 | $51.53 | 389,100 | — | — |
| 2000-06-19 | $41.19 | $52.24 | 250,000 | — | — |
| 2000-06-16 | $40.81 | $51.76 | 614,100 | — | — |
| 2000-06-15 | $41.75 | $52.95 | 743,900 | — | — |
| 2000-06-14 | $40.50 | $51.37 | 524,100 | — | — |
| 2000-06-13 | $40.13 | $50.89 | 376,400 | — | — |
| 2000-06-12 | $39.38 | $49.94 | 180,500 | — | — |
| 2000-06-09 | $40.06 | $50.81 | 526,900 | — | — |
| 2000-06-08 | $40.25 | $51.05 | 308,700 | — | — |
| 2000-06-07 | $39.06 | $49.54 | 384,000 | — | — |
| 2000-06-06 | $40.06 | $50.81 | 413,900 | — | — |
| 2000-06-05 | $40.44 | $51.29 | 277,500 | — | — |
| 2000-06-02 | $40.06 | $50.81 | 582,800 | — | — |
| 2000-06-01 | $39.50 | $50.10 | 431,300 | — | — |
| 2000-05-31 | $38.56 | $48.91 | 394,100 | — | — |
| 2000-05-30 | $39.19 | $49.70 | 319,300 | — | — |
| 2000-05-26 | $38.06 | $48.13 | 339,100 | — | — |
| 2000-05-25 | $38.31 | $48.45 | 443,100 | — | — |
| 2000-05-24 | $39.00 | $49.32 | 743,800 | — | — |
| 2000-05-23 | $38.69 | $48.92 | 606,300 | — | — |
| 2000-05-22 | $37.63 | $47.58 | 494,400 | — | — |
| 2000-05-19 | $37.19 | $47.02 | 575,200 | — | — |
| 2000-05-18 | $38.69 | $48.92 | 397,800 | — | — |
| 2000-05-17 | $38.56 | $48.76 | 398,200 | — | — |
| 2000-05-16 | $39.81 | $50.34 | 640,500 | — | — |
| 2000-05-15 | $39.81 | $50.34 | 631,600 | — | — |
| 2000-05-12 | $40.38 | $51.05 | 1,095,500 | — | — |
| 2000-05-11 | $39.50 | $49.95 | 895,200 | — | — |
| 2000-05-10 | $37.88 | $47.89 | 895,500 | — | — |
| 2000-05-09 | $37.06 | $46.87 | 756,500 | — | — |
| 2000-05-08 | $37.13 | $46.94 | 829,000 | — | — |
| 2000-05-05 | $37.81 | $47.81 | 433,800 | — | — |
| 2000-05-04 | $37.63 | $47.58 | 785,800 | — | — |
| 2000-05-03 | $38.00 | $48.05 | 900,600 | — | — |
| 2000-05-02 | $39.50 | $49.95 | 772,100 | — | — |
| 2000-05-01 | $40.50 | $51.21 | 450,500 | — | — |
| 2000-04-28 | $41.19 | $52.08 | 668,500 | — | — |
| 2000-04-27 | $41.13 | $52.00 | 441,300 | — | — |
| 2000-04-26 | $42.13 | $53.27 | 501,000 | — | — |
| 2000-04-25 | $40.63 | $51.37 | 494,700 | — | — |
| 2000-04-24 | $40.69 | $51.45 | 607,000 | — | — |
| 2000-04-20 | $41.44 | $52.40 | 350,100 | — | — |
| 2000-04-19 | $41.88 | $52.95 | 621,300 | — | — |
| 2000-04-18 | $42.19 | $53.35 | 893,800 | — | — |
| 2000-04-17 | $41.63 | $52.63 | 885,000 | — | — |
| 2000-04-14 | $40.38 | $51.05 | 1,241,900 | — | — |
| 2000-04-13 | $41.44 | $52.40 | 721,800 | — | — |
| 2000-04-12 | $42.88 | $54.22 | 652,300 | — | — |
| 2000-04-11 | $42.75 | $54.06 | 449,200 | — | — |
| 2000-04-10 | $42.06 | $53.19 | 393,300 | — | — |
| 2000-04-07 | $42.81 | $54.14 | 567,200 | — | — |
| 2000-04-06 | $42.50 | $53.74 | 391,700 | — | — |
| 2000-04-05 | $41.88 | $52.95 | 597,400 | — | — |
| 2000-04-04 | $41.31 | $52.24 | 985,900 | — | — |
| 2000-04-03 | $42.38 | $53.58 | 875,100 | — | — |
| 2000-03-31 | $42.94 | $54.29 | 620,600 | — | — |
| 2000-03-30 | $42.63 | $53.90 | 700,000 | — | — |
| 2000-03-29 | $43.19 | $54.61 | 440,000 | — | — |
| 2000-03-28 | $44.00 | $55.64 | 512,100 | — | — |
| 2000-03-27 | $44.13 | $55.80 | 663,000 | — | — |
| 2000-03-24 | $45.00 | $56.90 | 881,000 | — | — |
| 2000-03-23 | $45.50 | $57.53 | 510,400 | — | — |
| 2000-03-22 | $44.44 | $56.19 | 701,700 | — | — |
| 2000-03-21 | $44.50 | $56.27 | 713,500 | — | — |
| 2000-03-20 | $43.88 | $55.48 | 455,500 | — | — |
| 2000-03-17 | $43.31 | $54.77 | 601,700 | — | — |
| 2000-03-16 | $45.00 | $56.90 | 1,135,900 | — | — |
| 2000-03-15 | $42.48 | $53.72 | 739,000 | — | — |
| 2000-03-14 | $41.61 | $52.61 | 480,000 | — | — |
| 2000-03-13 | $41.13 | $52.00 | 638,800 | — | — |
| 2000-03-10 | $41.69 | $52.71 | 266,400 | — | — |
| 2000-03-09 | $43.13 | $54.53 | 580,100 | — | — |
| 2000-03-08 | $41.56 | $52.56 | 651,200 | — | — |
| 2000-03-07 | $40.75 | $51.53 | 1,031,200 | — | — |
| 2000-03-06 | $41.50 | $52.48 | 609,800 | — | — |
| 2000-03-03 | $42.44 | $53.66 | 444,400 | — | — |
| 2000-03-02 | $42.31 | $53.50 | 551,900 | — | — |
| 2000-03-01 | $43.00 | $54.37 | 892,100 | — | — |
| 2000-02-29 | $42.25 | $53.42 | 1,401,500 | — | — |
| 2000-02-28 | $41.56 | $52.56 | 850,500 | — | — |
| 2000-02-25 | $39.69 | $50.05 | 1,013,800 | — | — |
| 2000-02-24 | $39.56 | $49.89 | 994,000 | — | — |
| 2000-02-23 | $42.31 | $53.36 | 662,900 | — | — |
| 2000-02-22 | $42.69 | $53.84 | 714,900 | — | — |
| 2000-02-18 | $43.88 | $55.33 | 695,700 | — | — |
| 2000-02-17 | $44.94 | $56.67 | 512,700 | — | — |
| 2000-02-16 | $45.94 | $57.93 | 628,900 | — | — |
| 2000-02-15 | $47.00 | $59.27 | 912,500 | — | — |
| 2000-02-14 | $47.56 | $59.98 | 688,200 | — | — |
| 2000-02-11 | $47.63 | $60.06 | 669,600 | — | — |
| 2000-02-10 | $47.06 | $59.35 | 624,500 | — | — |
| 2000-02-09 | $47.50 | $59.90 | 400,300 | — | — |
| 2000-02-08 | $48.25 | $60.85 | 404,700 | — | — |
| 2000-02-07 | $46.25 | $58.33 | 363,800 | — | — |
| 2000-02-04 | $48.31 | $60.93 | 611,500 | — | — |
| 2000-02-03 | $47.63 | $60.06 | 742,200 | — | — |
| 2000-02-02 | $45.88 | $57.86 | 567,400 | — | — |
| 2000-02-01 | $46.38 | $58.49 | 447,600 | — | — |
| 2000-01-31 | $45.69 | $57.62 | 924,500 | — | — |
| 2000-01-28 | $46.31 | $58.41 | 511,700 | — | — |
| 2000-01-27 | $47.00 | $59.27 | 699,100 | — | — |
| 2000-01-26 | $46.63 | $58.80 | 749,500 | — | — |
| 2000-01-25 | $45.25 | $57.07 | 539,800 | — | — |
| 2000-01-24 | $44.81 | $56.52 | 737,900 | — | — |
| 2000-01-21 | $46.63 | $58.80 | 955,300 | — | — |
| 2000-01-20 | $45.63 | $57.54 | 999,300 | — | — |
| 2000-01-19 | $44.81 | $56.52 | 915,900 | — | — |
| 2000-01-18 | $45.56 | $57.46 | 906,500 | — | — |
| 2000-01-14 | $46.81 | $59.04 | 901,400 | — | — |
| 2000-01-13 | $47.94 | $60.46 | 444,300 | — | — |
| 2000-01-12 | $46.50 | $58.64 | 661,000 | — | — |
| 2000-01-11 | $46.69 | $58.88 | 475,700 | — | — |
| 2000-01-10 | $48.06 | $60.61 | 751,500 | — | — |
| 2000-01-07 | $45.75 | $57.70 | 608,700 | — | — |
| 2000-01-06 | $44.69 | $56.36 | 520,200 | — | — |
| 2000-01-05 | $45.13 | $56.91 | 708,800 | — | — |
| 2000-01-04 | $46.00 | $58.01 | 601,300 | — | — |
| 2000-01-03 | $48.00 | $60.53 | 560,200 | — | — |