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 | $49.56 | $109.70 | 2,625,100 | — | — |
| 2000-12-28 | $48.75 | $107.90 | 3,939,700 | — | — |
| 2000-12-27 | $48.88 | $108.18 | 3,164,400 | — | — |
| 2000-12-26 | $48.88 | $108.18 | 2,097,600 | — | — |
| 2000-12-22 | $48.63 | $107.62 | 3,374,800 | — | — |
| 2000-12-21 | $48.75 | $107.90 | 3,612,100 | — | — |
| 2000-12-20 | $48.88 | $108.18 | 3,797,700 | — | — |
| 2000-12-19 | $49.19 | $108.87 | 4,962,600 | — | — |
| 2000-12-18 | $49.31 | $109.15 | 5,112,200 | — | — |
| 2000-12-15 | $48.81 | $108.04 | 9,470,800 | — | — |
| 2000-12-14 | $49.75 | $110.11 | 6,014,700 | — | — |
| 2000-12-13 | $48.44 | $107.21 | 3,962,700 | — | — |
| 2000-12-12 | $47.38 | $104.86 | 2,542,100 | — | — |
| 2000-12-11 | $47.06 | $104.17 | 4,171,700 | — | — |
| 2000-12-08 | $47.44 | $105.00 | 5,436,900 | — | — |
| 2000-12-07 | $46.94 | $103.89 | 6,975,800 | — | — |
| 2000-12-06 | $45.31 | $100.29 | 7,443,800 | — | — |
| 2000-12-05 | $44.19 | $97.49 | 6,618,500 | — | — |
| 2000-12-04 | $43.81 | $96.66 | 12,372,900 | — | — |
| 2000-12-01 | $42.38 | $93.49 | 12,101,200 | — | — |
| 2000-11-30 | $45.38 | $100.11 | 4,043,800 | — | — |
| 2000-11-29 | $45.38 | $100.11 | 2,749,100 | — | — |
| 2000-11-28 | $45.13 | $99.56 | 3,270,800 | — | — |
| 2000-11-27 | $44.38 | $97.91 | 2,943,200 | — | — |
| 2000-11-24 | $44.50 | $98.18 | 1,673,500 | — | — |
| 2000-11-22 | $44.75 | $98.73 | 4,202,200 | — | — |
| 2000-11-21 | $46.50 | $102.59 | 6,272,100 | — | — |
| 2000-11-20 | $45.00 | $99.28 | 6,648,300 | — | — |
| 2000-11-17 | $43.94 | $96.94 | 6,213,100 | — | — |
| 2000-11-16 | $44.31 | $97.77 | 5,850,300 | — | — |
| 2000-11-15 | $46.56 | $102.73 | 6,891,500 | — | — |
| 2000-11-14 | $47.81 | $105.49 | 2,973,200 | — | — |
| 2000-11-13 | $48.19 | $106.32 | 3,555,200 | — | — |
| 2000-11-10 | $48.81 | $107.70 | 3,473,400 | — | — |
| 2000-11-09 | $49.00 | $108.11 | 4,067,300 | — | — |
| 2000-11-08 | $47.38 | $104.52 | 3,165,100 | — | — |
| 2000-11-07 | $47.13 | $103.97 | 2,825,900 | — | — |
| 2000-11-06 | $47.50 | $104.80 | 4,378,400 | — | — |
| 2000-11-03 | $45.81 | $101.08 | 4,642,300 | — | — |
| 2000-11-02 | $47.06 | $103.84 | 5,017,400 | — | — |
| 2000-11-01 | $48.00 | $105.90 | 5,354,900 | — | — |
| 2000-10-31 | $48.44 | $106.87 | 2,943,700 | — | — |
| 2000-10-30 | $49.13 | $108.39 | 5,567,600 | — | — |
| 2000-10-27 | $48.13 | $106.18 | 3,375,200 | — | — |
| 2000-10-26 | $47.00 | $103.70 | 4,217,400 | — | — |
| 2000-10-25 | $48.50 | $107.01 | 4,701,800 | — | — |
| 2000-10-24 | $46.13 | $101.77 | 4,007,100 | — | — |
| 2000-10-23 | $46.75 | $103.15 | 2,692,900 | — | — |
| 2000-10-20 | $46.56 | $102.73 | 3,733,600 | — | — |
| 2000-10-19 | $47.81 | $105.49 | 4,484,100 | — | — |
| 2000-10-18 | $47.94 | $105.77 | 5,059,900 | — | — |
| 2000-10-17 | $47.13 | $103.97 | 2,980,700 | — | — |
| 2000-10-16 | $46.63 | $102.87 | 2,682,800 | — | — |
| 2000-10-13 | $45.50 | $100.39 | 4,018,400 | — | — |
| 2000-10-12 | $47.88 | $105.63 | 3,015,000 | — | — |
| 2000-10-11 | $46.81 | $103.28 | 4,115,900 | — | — |
| 2000-10-10 | $47.38 | $104.52 | 3,103,300 | — | — |
| 2000-10-09 | $47.06 | $103.84 | 3,206,800 | — | — |
| 2000-10-06 | $46.38 | $102.32 | 3,146,600 | — | — |
| 2000-10-05 | $45.81 | $101.08 | 3,692,400 | — | — |
| 2000-10-04 | $45.13 | $99.56 | 4,715,900 | — | — |
| 2000-10-03 | $46.00 | $101.49 | 5,674,900 | — | — |
| 2000-10-02 | $47.38 | $104.52 | 5,036,700 | — | — |
| 2000-09-29 | $46.00 | $101.49 | 4,468,400 | — | — |
| 2000-09-28 | $45.25 | $99.84 | 2,132,700 | — | — |
| 2000-09-27 | $45.50 | $100.39 | 2,391,100 | — | — |
| 2000-09-26 | $44.44 | $98.04 | 2,111,100 | — | — |
| 2000-09-25 | $44.81 | $98.87 | 2,139,600 | — | — |
| 2000-09-22 | $45.38 | $100.11 | 5,068,300 | — | — |
| 2000-09-21 | $43.38 | $95.70 | 3,298,400 | — | — |
| 2000-09-20 | $41.63 | $91.84 | 3,316,700 | — | — |
| 2000-09-19 | $43.89 | $96.84 | 1,910,900 | — | — |
| 2000-09-18 | $44.00 | $97.08 | 1,400,100 | — | — |
| 2000-09-15 | $43.75 | $96.53 | 3,424,000 | — | — |
| 2000-09-14 | $44.13 | $97.35 | 2,946,200 | — | — |
| 2000-09-13 | $44.69 | $98.60 | 3,228,600 | — | — |
| 2000-09-12 | $43.88 | $96.80 | 2,005,100 | — | — |
| 2000-09-11 | $42.75 | $94.32 | 1,632,100 | — | — |
| 2000-09-08 | $42.56 | $93.91 | 1,851,500 | — | — |
| 2000-09-07 | $43.19 | $95.29 | 3,596,700 | — | — |
| 2000-09-06 | $41.94 | $92.53 | 2,212,800 | — | — |
| 2000-09-05 | $42.75 | $94.01 | 2,666,800 | — | — |
| 2000-09-01 | $42.31 | $93.05 | 1,963,400 | — | — |
| 2000-08-31 | $42.64 | $93.77 | 3,010,600 | — | — |
| 2000-08-30 | $41.94 | $92.22 | 2,949,200 | — | — |
| 2000-08-29 | $42.50 | $93.46 | 1,903,100 | — | — |
| 2000-08-28 | $43.31 | $95.25 | 2,069,600 | — | — |
| 2000-08-25 | $42.75 | $94.01 | 1,763,600 | — | — |
| 2000-08-24 | $43.50 | $95.66 | 1,717,800 | — | — |
| 2000-08-23 | $43.34 | $95.32 | 1,402,600 | — | — |
| 2000-08-22 | $43.25 | $95.11 | 1,776,100 | — | — |
| 2000-08-21 | $44.31 | $97.45 | 1,403,900 | — | — |
| 2000-08-18 | $43.88 | $96.49 | 2,598,500 | — | — |
| 2000-08-17 | $43.48 | $95.63 | 2,585,300 | — | — |
| 2000-08-16 | $44.00 | $96.76 | 6,676,000 | — | — |
| 2000-08-15 | $45.94 | $101.02 | 2,480,000 | — | — |
| 2000-08-14 | $47.00 | $103.36 | 3,871,000 | — | — |
| 2000-08-11 | $45.81 | $100.75 | 3,756,900 | — | — |
| 2000-08-10 | $45.06 | $99.10 | 3,483,600 | — | — |
| 2000-08-09 | $44.00 | $96.76 | 3,574,900 | — | — |
| 2000-08-08 | $44.44 | $97.72 | 3,456,700 | — | — |
| 2000-08-07 | $44.63 | $98.14 | 1,840,800 | — | — |
| 2000-08-04 | $45.06 | $99.10 | 3,164,100 | — | — |
| 2000-08-03 | $45.13 | $99.23 | 4,031,300 | — | — |
| 2000-08-02 | $45.63 | $100.33 | 2,421,300 | — | — |
| 2000-08-01 | $45.88 | $100.88 | 3,561,500 | — | — |
| 2000-07-31 | $45.81 | $100.75 | 5,129,900 | — | — |
| 2000-07-28 | $44.75 | $98.41 | 4,039,000 | — | — |
| 2000-07-27 | $44.31 | $97.45 | 2,512,400 | — | — |
| 2000-07-26 | $43.81 | $96.35 | 5,400,100 | — | — |
| 2000-07-25 | $44.13 | $97.04 | 3,886,800 | — | — |
| 2000-07-24 | $43.63 | $95.94 | 2,646,100 | — | — |
| 2000-07-21 | $44.25 | $97.31 | 3,349,900 | — | — |
| 2000-07-20 | $43.75 | $96.21 | 3,817,100 | — | — |
| 2000-07-19 | $43.38 | $95.39 | 4,328,300 | — | — |
| 2000-07-18 | $43.00 | $94.56 | 4,271,500 | — | — |
| 2000-07-17 | $42.88 | $94.29 | 4,521,700 | — | — |
| 2000-07-14 | $41.69 | $91.68 | 4,642,400 | — | — |
| 2000-07-13 | $40.38 | $88.79 | 6,162,000 | — | — |
| 2000-07-12 | $39.75 | $87.41 | 4,286,200 | — | — |
| 2000-07-11 | $40.63 | $89.34 | 4,122,500 | — | — |
| 2000-07-10 | $40.94 | $90.03 | 4,691,100 | — | — |
| 2000-07-07 | $42.44 | $93.32 | 3,557,000 | — | — |
| 2000-07-06 | $43.88 | $96.49 | 2,527,700 | — | — |
| 2000-07-05 | $43.38 | $95.39 | 3,503,900 | — | — |
| 2000-07-03 | $43.00 | $94.56 | 2,001,300 | — | — |
| 2000-06-30 | $44.44 | $97.72 | 8,258,100 | — | — |
| 2000-06-29 | $42.75 | $94.01 | 2,972,300 | — | — |
| 2000-06-28 | $43.41 | $95.45 | 3,043,400 | — | — |
| 2000-06-27 | $43.44 | $95.52 | 3,950,800 | — | — |
| 2000-06-26 | $43.56 | $95.80 | 3,391,700 | — | — |
| 2000-06-23 | $42.06 | $92.50 | 3,736,600 | — | — |
| 2000-06-22 | $41.94 | $92.22 | 3,282,800 | — | — |
| 2000-06-21 | $42.25 | $92.91 | 3,783,800 | — | — |
| 2000-06-20 | $41.13 | $90.44 | 4,306,500 | — | — |
| 2000-06-19 | $43.69 | $96.07 | 3,689,700 | — | — |
| 2000-06-16 | $43.75 | $96.21 | 6,044,800 | — | — |
| 2000-06-15 | $43.38 | $95.39 | 5,856,600 | — | — |
| 2000-06-14 | $43.50 | $95.66 | 5,736,800 | — | — |
| 2000-06-13 | $42.81 | $94.15 | 6,619,800 | — | — |
| 2000-06-12 | $41.97 | $92.29 | 3,470,300 | — | — |
| 2000-06-09 | $41.25 | $90.71 | 3,119,600 | — | — |
| 2000-06-08 | $42.44 | $93.32 | 5,686,600 | — | — |
| 2000-06-07 | $41.31 | $90.85 | 3,652,200 | — | — |
| 2000-06-06 | $41.00 | $89.86 | 3,996,900 | — | — |
| 2000-06-05 | $39.50 | $86.57 | 1,968,300 | — | — |
| 2000-06-02 | $40.31 | $88.35 | 3,212,200 | — | — |
| 2000-06-01 | $40.06 | $87.80 | 3,685,900 | — | — |
| 2000-05-31 | $40.69 | $89.17 | 3,222,300 | — | — |
| 2000-05-30 | $41.00 | $89.86 | 4,196,400 | — | — |
| 2000-05-26 | $41.00 | $89.86 | 3,261,000 | — | — |
| 2000-05-25 | $39.94 | $87.53 | 4,494,200 | — | — |
| 2000-05-24 | $40.75 | $89.31 | 5,443,100 | — | — |
| 2000-05-23 | $39.44 | $86.43 | 2,896,700 | — | — |
| 2000-05-22 | $39.75 | $87.12 | 6,425,600 | — | — |
| 2000-05-19 | $39.25 | $86.02 | 2,577,700 | — | — |
| 2000-05-18 | $39.52 | $86.60 | 2,544,800 | — | — |
| 2000-05-17 | $39.00 | $85.47 | 2,963,400 | — | — |
| 2000-05-16 | $39.13 | $85.75 | 3,736,300 | — | — |
| 2000-05-15 | $39.38 | $86.29 | 3,519,200 | — | — |
| 2000-05-12 | $39.50 | $86.57 | 3,598,200 | — | — |
| 2000-05-11 | $40.00 | $87.66 | 5,743,100 | — | — |
| 2000-05-10 | $39.19 | $85.88 | 8,784,400 | — | — |
| 2000-05-09 | $37.69 | $82.60 | 4,305,000 | — | — |
| 2000-05-08 | $37.94 | $83.14 | 3,246,100 | — | — |
| 2000-05-05 | $37.50 | $82.18 | 2,252,700 | — | — |
| 2000-05-04 | $36.69 | $80.40 | 2,320,400 | — | — |
| 2000-05-03 | $37.56 | $82.32 | 3,802,100 | — | — |
| 2000-05-02 | $37.50 | $82.18 | 3,228,300 | — | — |
| 2000-05-01 | $37.00 | $81.09 | 2,130,100 | — | — |
| 2000-04-28 | $36.69 | $80.40 | 2,279,900 | — | — |
| 2000-04-27 | $37.44 | $82.05 | 2,825,500 | — | — |
| 2000-04-26 | $37.75 | $82.73 | 3,345,300 | — | — |
| 2000-04-25 | $37.44 | $82.05 | 3,344,800 | — | — |
| 2000-04-24 | $37.88 | $83.01 | 4,457,300 | — | — |
| 2000-04-20 | $37.19 | $81.50 | 4,931,800 | — | — |
| 2000-04-19 | $35.31 | $77.39 | 2,949,900 | — | — |
| 2000-04-18 | $35.94 | $78.76 | 2,980,300 | — | — |
| 2000-04-17 | $36.63 | $80.27 | 3,648,700 | — | — |
| 2000-04-14 | $36.44 | $79.86 | 3,407,300 | — | — |
| 2000-04-13 | $36.44 | $79.86 | 2,835,500 | — | — |
| 2000-04-12 | $37.25 | $81.64 | 4,071,700 | — | — |
| 2000-04-11 | $37.06 | $81.23 | 2,408,600 | — | — |
| 2000-04-10 | $36.25 | $79.45 | 2,549,500 | — | — |
| 2000-04-07 | $36.00 | $78.90 | 3,829,600 | — | — |
| 2000-04-06 | $36.81 | $80.68 | 4,050,000 | — | — |
| 2000-04-05 | $36.75 | $80.54 | 4,780,500 | — | — |
| 2000-04-04 | $36.44 | $79.86 | 5,803,400 | — | — |
| 2000-04-03 | $36.13 | $79.17 | 4,337,100 | — | — |
| 2000-03-31 | $34.88 | $76.43 | 4,957,600 | — | — |
| 2000-03-30 | $35.94 | $78.76 | 6,850,900 | — | — |
| 2000-03-29 | $33.25 | $72.87 | 4,254,400 | — | — |
| 2000-03-28 | $32.50 | $71.23 | 4,814,300 | — | — |
| 2000-03-27 | $32.36 | $70.92 | 3,397,100 | — | — |
| 2000-03-24 | $32.94 | $72.19 | 3,345,700 | — | — |
| 2000-03-23 | $33.50 | $73.42 | 3,792,400 | — | — |
| 2000-03-22 | $33.50 | $73.42 | 3,431,700 | — | — |
| 2000-03-21 | $34.31 | $75.20 | 5,479,700 | — | — |
| 2000-03-20 | $33.25 | $72.87 | 2,643,800 | — | — |
| 2000-03-17 | $33.00 | $72.32 | 4,464,500 | — | — |
| 2000-03-16 | $34.06 | $74.65 | 5,410,300 | — | — |
| 2000-03-15 | $33.19 | $72.73 | 5,463,800 | — | — |
| 2000-03-14 | $30.69 | $67.25 | 4,602,900 | — | — |
| 2000-03-13 | $31.13 | $68.21 | 4,308,000 | — | — |
| 2000-03-10 | $30.75 | $67.39 | 3,649,100 | — | — |
| 2000-03-09 | $31.38 | $68.76 | 3,913,200 | — | — |
| 2000-03-08 | $30.50 | $66.84 | 5,159,800 | — | — |
| 2000-03-07 | $30.63 | $66.82 | 7,053,200 | — | — |
| 2000-03-06 | $31.00 | $67.64 | 4,457,900 | — | — |
| 2000-03-03 | $31.63 | $69.00 | 4,626,600 | — | — |
| 2000-03-02 | $31.56 | $68.87 | 5,170,400 | — | — |
| 2000-03-01 | $32.56 | $71.05 | 5,496,400 | — | — |
| 2000-02-29 | $32.13 | $70.09 | 4,635,500 | — | — |
| 2000-02-28 | $33.25 | $72.55 | 3,654,700 | — | — |
| 2000-02-25 | $32.75 | $71.46 | 4,205,500 | — | — |
| 2000-02-24 | $34.00 | $74.19 | 3,612,800 | — | — |
| 2000-02-23 | $34.19 | $74.59 | 3,249,300 | — | — |
| 2000-02-22 | $34.69 | $75.69 | 2,929,400 | — | — |
| 2000-02-18 | $34.25 | $74.73 | 3,664,500 | — | — |
| 2000-02-17 | $34.31 | $74.87 | 2,847,700 | — | — |
| 2000-02-16 | $34.00 | $74.19 | 4,606,800 | — | — |
| 2000-02-15 | $34.19 | $74.59 | 3,909,600 | — | — |
| 2000-02-14 | $34.06 | $74.32 | 3,493,300 | — | — |
| 2000-02-11 | $34.38 | $75.00 | 5,530,400 | — | — |
| 2000-02-10 | $34.63 | $75.55 | 5,909,500 | — | — |
| 2000-02-09 | $34.00 | $74.19 | 8,432,500 | — | — |
| 2000-02-08 | $33.31 | $72.69 | 5,010,500 | — | — |
| 2000-02-07 | $32.38 | $70.64 | 3,999,700 | — | — |
| 2000-02-04 | $32.75 | $71.46 | 3,885,600 | — | — |
| 2000-02-03 | $33.06 | $72.14 | 3,662,900 | — | — |
| 2000-02-02 | $33.00 | $72.00 | 3,289,100 | — | — |
| 2000-02-01 | $34.00 | $74.19 | 3,602,600 | — | — |
| 2000-01-31 | $34.13 | $74.46 | 2,989,600 | — | — |
| 2000-01-28 | $33.25 | $72.55 | 4,090,800 | — | — |
| 2000-01-27 | $33.81 | $73.78 | 2,610,100 | — | — |
| 2000-01-26 | $33.94 | $74.05 | 3,174,100 | — | — |
| 2000-01-25 | $34.31 | $74.87 | 4,356,500 | — | — |
| 2000-01-24 | $35.31 | $77.05 | 3,785,000 | — | — |
| 2000-01-21 | $36.13 | $78.82 | 4,454,400 | — | — |
| 2000-01-20 | $36.13 | $78.82 | 3,106,100 | — | — |
| 2000-01-19 | $36.44 | $79.50 | 3,999,700 | — | — |
| 2000-01-18 | $36.25 | $79.10 | 4,821,600 | — | — |
| 2000-01-14 | $36.19 | $78.96 | 5,413,700 | — | — |
| 2000-01-13 | $35.94 | $78.41 | 3,144,200 | — | — |
| 2000-01-12 | $36.31 | $79.23 | 4,267,300 | — | — |
| 2000-01-11 | $36.75 | $80.19 | 5,607,800 | — | — |
| 2000-01-10 | $36.88 | $80.46 | 6,402,500 | — | — |
| 2000-01-07 | $37.63 | $82.10 | 10,527,800 | — | — |
| 2000-01-06 | $36.63 | $79.91 | 6,863,100 | — | — |
| 2000-01-05 | $35.06 | $76.50 | 5,701,900 | — | — |
| 2000-01-04 | $35.94 | $78.41 | 4,555,700 | — | — |
| 2000-01-03 | $36.88 | $80.46 | 5,298,400 | — | — |