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
- 1975-11-17 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 | $73.06 | $136.04 | 858,500 | — | — |
| 2000-12-28 | $75.00 | $139.65 | 1,163,200 | — | — |
| 2000-12-27 | $74.00 | $137.79 | 668,700 | — | — |
| 2000-12-26 | $74.81 | $139.30 | 503,700 | — | — |
| 2000-12-22 | $73.50 | $136.85 | 804,100 | — | — |
| 2000-12-21 | $73.63 | $137.09 | 1,048,100 | — | — |
| 2000-12-20 | $72.06 | $134.18 | 2,188,500 | — | — |
| 2000-12-19 | $71.94 | $133.95 | 2,453,900 | — | — |
| 2000-12-18 | $71.06 | $132.32 | 2,164,100 | — | — |
| 2000-12-15 | $66.56 | $123.94 | 1,333,400 | — | — |
| 2000-12-14 | $67.31 | $125.33 | 1,101,800 | — | — |
| 2000-12-13 | $67.44 | $125.57 | 1,059,700 | — | — |
| 2000-12-12 | $68.13 | $126.85 | 913,900 | — | — |
| 2000-12-11 | $69.31 | $129.06 | 1,420,700 | — | — |
| 2000-12-08 | $66.06 | $123.01 | 968,500 | — | — |
| 2000-12-07 | $64.00 | $119.17 | 1,417,800 | — | — |
| 2000-12-06 | $65.00 | $121.03 | 1,344,200 | — | — |
| 2000-12-05 | $66.31 | $123.47 | 1,369,700 | — | — |
| 2000-12-04 | $65.00 | $121.03 | 720,700 | — | — |
| 2000-12-01 | $65.38 | $121.73 | 889,700 | — | — |
| 2000-11-30 | $66.50 | $123.82 | 1,186,600 | — | — |
| 2000-11-29 | $66.19 | $123.24 | 909,900 | — | — |
| 2000-11-28 | $64.19 | $119.52 | 1,079,400 | — | — |
| 2000-11-27 | $63.69 | $118.58 | 949,500 | — | — |
| 2000-11-24 | $63.50 | $118.24 | 280,700 | — | — |
| 2000-11-22 | $63.13 | $117.54 | 929,300 | — | — |
| 2000-11-21 | $63.25 | $117.77 | 1,265,900 | — | — |
| 2000-11-20 | $60.38 | $112.42 | 1,634,800 | — | — |
| 2000-11-17 | $61.75 | $114.98 | 1,397,900 | — | — |
| 2000-11-16 | $63.88 | $118.93 | 774,400 | — | — |
| 2000-11-15 | $64.38 | $119.86 | 1,115,300 | — | — |
| 2000-11-14 | $66.38 | $123.59 | 1,259,500 | — | — |
| 2000-11-13 | $65.81 | $122.54 | 939,000 | — | — |
| 2000-11-10 | $67.31 | $125.33 | 800,500 | — | — |
| 2000-11-09 | $67.63 | $125.92 | 1,221,500 | — | — |
| 2000-11-08 | $66.50 | $123.82 | 532,600 | — | — |
| 2000-11-07 | $66.75 | $124.29 | 581,900 | — | — |
| 2000-11-06 | $67.06 | $124.87 | 1,031,600 | — | — |
| 2000-11-03 | $67.69 | $126.03 | 973,200 | — | — |
| 2000-11-02 | $67.94 | $126.50 | 891,300 | — | — |
| 2000-11-01 | $66.88 | $124.52 | 768,700 | — | — |
| 2000-10-31 | $66.88 | $124.52 | 1,372,400 | — | — |
| 2000-10-30 | $66.94 | $124.64 | 1,347,500 | — | — |
| 2000-10-27 | $64.63 | $120.33 | 933,600 | — | — |
| 2000-10-26 | $62.00 | $115.44 | 1,018,000 | — | — |
| 2000-10-25 | $62.50 | $116.37 | 1,187,900 | — | — |
| 2000-10-24 | $62.75 | $116.84 | 1,017,100 | — | — |
| 2000-10-23 | $60.50 | $112.65 | 732,700 | — | — |
| 2000-10-20 | $60.69 | $113.00 | 963,400 | — | — |
| 2000-10-19 | $61.06 | $113.70 | 824,900 | — | — |
| 2000-10-18 | $58.44 | $108.81 | 2,162,300 | — | — |
| 2000-10-17 | $60.13 | $111.95 | 970,700 | — | — |
| 2000-10-16 | $62.56 | $116.49 | 624,600 | — | — |
| 2000-10-13 | $61.25 | $114.05 | 1,456,500 | — | — |
| 2000-10-12 | $57.94 | $107.88 | 1,821,400 | — | — |
| 2000-10-11 | $61.19 | $113.93 | 1,553,100 | — | — |
| 2000-10-10 | $62.94 | $116.29 | 1,988,100 | — | — |
| 2000-10-09 | $64.75 | $119.64 | 873,500 | — | — |
| 2000-10-06 | $66.31 | $122.53 | 2,269,500 | — | — |
| 2000-10-05 | $67.38 | $124.49 | 1,128,700 | — | — |
| 2000-10-04 | $66.81 | $123.45 | 1,281,900 | — | — |
| 2000-10-03 | $66.94 | $123.69 | 1,026,200 | — | — |
| 2000-10-02 | $66.31 | $122.53 | 948,900 | — | — |
| 2000-09-29 | $65.00 | $120.11 | 1,474,000 | — | — |
| 2000-09-28 | $63.56 | $117.45 | 1,305,500 | — | — |
| 2000-09-27 | $63.81 | $117.91 | 1,638,800 | — | — |
| 2000-09-26 | $61.75 | $114.10 | 1,291,400 | — | — |
| 2000-09-25 | $60.50 | $111.79 | 1,213,500 | — | — |
| 2000-09-22 | $58.75 | $108.56 | 1,057,900 | — | — |
| 2000-09-21 | $56.44 | $104.28 | 1,598,200 | — | — |
| 2000-09-20 | $57.69 | $106.59 | 1,396,900 | — | — |
| 2000-09-19 | $59.81 | $110.52 | 697,300 | — | — |
| 2000-09-18 | $58.63 | $108.33 | 773,200 | — | — |
| 2000-09-15 | $61.13 | $112.95 | 1,174,700 | — | — |
| 2000-09-14 | $62.50 | $115.49 | 1,111,100 | — | — |
| 2000-09-13 | $63.44 | $117.22 | 1,543,200 | — | — |
| 2000-09-12 | $61.88 | $114.33 | 1,070,400 | — | — |
| 2000-09-11 | $61.44 | $113.52 | 805,000 | — | — |
| 2000-09-08 | $60.94 | $112.60 | 817,700 | — | — |
| 2000-09-07 | $59.50 | $109.94 | 787,100 | — | — |
| 2000-09-06 | $59.88 | $110.64 | 1,272,900 | — | — |
| 2000-09-05 | $59.19 | $109.36 | 549,700 | — | — |
| 2000-09-01 | $59.00 | $109.02 | 738,600 | — | — |
| 2000-08-31 | $58.95 | $108.93 | 1,286,000 | — | — |
| 2000-08-30 | $57.94 | $107.06 | 1,171,800 | — | — |
| 2000-08-29 | $57.00 | $105.32 | 968,600 | — | — |
| 2000-08-28 | $58.38 | $107.86 | 738,200 | — | — |
| 2000-08-25 | $58.19 | $107.52 | 636,800 | — | — |
| 2000-08-24 | $57.94 | $107.06 | 487,100 | — | — |
| 2000-08-23 | $58.56 | $108.21 | 558,200 | — | — |
| 2000-08-22 | $59.13 | $109.25 | 730,800 | — | — |
| 2000-08-21 | $57.13 | $105.55 | 453,100 | — | — |
| 2000-08-18 | $56.94 | $105.21 | 479,600 | — | — |
| 2000-08-17 | $57.88 | $106.94 | 424,500 | — | — |
| 2000-08-16 | $57.81 | $106.82 | 396,400 | — | — |
| 2000-08-15 | $58.88 | $108.79 | 773,500 | — | — |
| 2000-08-14 | $59.00 | $109.02 | 812,100 | — | — |
| 2000-08-11 | $58.63 | $108.33 | 679,000 | — | — |
| 2000-08-10 | $58.81 | $108.67 | 1,245,400 | — | — |
| 2000-08-09 | $58.06 | $107.29 | 1,332,700 | — | — |
| 2000-08-08 | $58.00 | $107.17 | 905,100 | — | — |
| 2000-08-07 | $57.88 | $106.94 | 945,900 | — | — |
| 2000-08-04 | $57.63 | $106.48 | 1,619,300 | — | — |
| 2000-08-03 | $54.56 | $100.82 | 646,900 | — | — |
| 2000-08-02 | $52.31 | $96.66 | 645,400 | — | — |
| 2000-08-01 | $52.38 | $96.78 | 587,200 | — | — |
| 2000-07-31 | $50.88 | $94.01 | 494,600 | — | — |
| 2000-07-28 | $50.69 | $93.66 | 415,100 | — | — |
| 2000-07-27 | $52.00 | $96.08 | 505,300 | — | — |
| 2000-07-26 | $51.88 | $95.85 | 848,500 | — | — |
| 2000-07-25 | $53.69 | $99.20 | 675,900 | — | — |
| 2000-07-24 | $53.38 | $98.62 | 755,900 | — | — |
| 2000-07-21 | $52.44 | $96.89 | 788,200 | — | — |
| 2000-07-20 | $52.44 | $96.89 | 1,030,600 | — | — |
| 2000-07-19 | $50.69 | $93.66 | 462,600 | — | — |
| 2000-07-18 | $50.50 | $93.31 | 611,800 | — | — |
| 2000-07-17 | $50.44 | $93.20 | 1,045,200 | — | — |
| 2000-07-14 | $51.00 | $94.24 | 884,300 | — | — |
| 2000-07-13 | $49.00 | $90.54 | 818,600 | — | — |
| 2000-07-12 | $51.19 | $94.58 | 810,400 | — | — |
| 2000-07-11 | $51.19 | $93.75 | 459,400 | — | — |
| 2000-07-10 | $50.88 | $93.18 | 635,900 | — | — |
| 2000-07-07 | $51.31 | $93.98 | 928,900 | — | — |
| 2000-07-06 | $48.94 | $89.63 | 576,900 | — | — |
| 2000-07-05 | $48.94 | $89.63 | 869,200 | — | — |
| 2000-07-03 | $48.75 | $89.29 | 851,600 | — | — |
| 2000-06-30 | $46.88 | $85.85 | 1,983,800 | — | — |
| 2000-06-29 | $49.25 | $90.20 | 937,500 | — | — |
| 2000-06-28 | $50.86 | $93.15 | 821,300 | — | — |
| 2000-06-27 | $50.44 | $92.38 | 1,588,000 | — | — |
| 2000-06-26 | $51.13 | $93.64 | 955,500 | — | — |
| 2000-06-23 | $51.13 | $93.64 | 620,400 | — | — |
| 2000-06-22 | $51.56 | $94.44 | 899,500 | — | — |
| 2000-06-21 | $52.25 | $95.70 | 1,636,800 | — | — |
| 2000-06-20 | $51.88 | $95.01 | 1,002,000 | — | — |
| 2000-06-19 | $51.63 | $94.55 | 1,509,400 | — | — |
| 2000-06-16 | $51.13 | $93.64 | 2,073,300 | — | — |
| 2000-06-15 | $53.50 | $97.99 | 3,158,300 | — | — |
| 2000-06-14 | $55.88 | $102.34 | 1,293,600 | — | — |
| 2000-06-13 | $54.88 | $100.51 | 701,900 | — | — |
| 2000-06-12 | $55.13 | $100.96 | 844,200 | — | — |
| 2000-06-09 | $54.31 | $99.47 | 962,700 | — | — |
| 2000-06-08 | $54.31 | $99.47 | 733,900 | — | — |
| 2000-06-07 | $55.25 | $101.19 | 794,800 | — | — |
| 2000-06-06 | $53.08 | $97.21 | 1,352,200 | — | — |
| 2000-06-05 | $54.50 | $99.82 | 1,689,900 | — | — |
| 2000-06-02 | $56.50 | $103.48 | 2,178,300 | — | — |
| 2000-06-01 | $53.56 | $98.10 | 1,932,100 | — | — |
| 2000-05-31 | $50.19 | $91.92 | 1,124,100 | — | — |
| 2000-05-30 | $49.75 | $91.12 | 726,800 | — | — |
| 2000-05-26 | $48.31 | $88.49 | 649,300 | — | — |
| 2000-05-25 | $47.06 | $86.20 | 691,400 | — | — |
| 2000-05-24 | $48.56 | $88.94 | 757,500 | — | — |
| 2000-05-23 | $47.38 | $86.77 | 729,800 | — | — |
| 2000-05-22 | $45.69 | $83.68 | 835,500 | — | — |
| 2000-05-19 | $44.06 | $80.70 | 368,500 | — | — |
| 2000-05-18 | $45.63 | $83.56 | 491,600 | — | — |
| 2000-05-17 | $44.63 | $81.73 | 381,400 | — | — |
| 2000-05-16 | $44.88 | $82.19 | 523,200 | — | — |
| 2000-05-15 | $45.25 | $82.88 | 706,100 | — | — |
| 2000-05-12 | $45.25 | $82.88 | 404,100 | — | — |
| 2000-05-11 | $44.63 | $81.73 | 706,400 | — | — |
| 2000-05-10 | $43.00 | $78.76 | 559,800 | — | — |
| 2000-05-09 | $43.06 | $78.87 | 483,900 | — | — |
| 2000-05-08 | $43.19 | $79.10 | 528,500 | — | — |
| 2000-05-05 | $41.69 | $76.35 | 371,500 | — | — |
| 2000-05-04 | $41.69 | $76.35 | 470,900 | — | — |
| 2000-05-03 | $42.44 | $77.73 | 653,900 | — | — |
| 2000-05-02 | $43.00 | $78.76 | 1,178,500 | — | — |
| 2000-05-01 | $43.94 | $80.47 | 847,700 | — | — |
| 2000-04-28 | $43.63 | $79.90 | 1,174,600 | — | — |
| 2000-04-27 | $44.88 | $82.19 | 965,200 | — | — |
| 2000-04-26 | $46.44 | $85.05 | 817,000 | — | — |
| 2000-04-25 | $47.50 | $87.00 | 778,600 | — | — |
| 2000-04-24 | $45.75 | $83.79 | 993,500 | — | — |
| 2000-04-20 | $44.06 | $80.70 | 504,600 | — | — |
| 2000-04-19 | $43.75 | $80.13 | 625,400 | — | — |
| 2000-04-18 | $45.19 | $82.76 | 831,500 | — | — |
| 2000-04-17 | $44.50 | $81.50 | 905,900 | — | — |
| 2000-04-14 | $44.75 | $81.96 | 1,537,100 | — | — |
| 2000-04-13 | $46.88 | $85.85 | 638,100 | — | — |
| 2000-04-12 | $47.31 | $86.65 | 1,628,600 | — | — |
| 2000-04-11 | $46.75 | $84.80 | 784,200 | — | — |
| 2000-04-10 | $45.50 | $82.53 | 649,800 | — | — |
| 2000-04-07 | $44.31 | $80.38 | 746,000 | — | — |
| 2000-04-06 | $45.63 | $82.76 | 745,200 | — | — |
| 2000-04-05 | $45.44 | $82.42 | 883,200 | — | — |
| 2000-04-04 | $45.88 | $83.21 | 1,066,700 | — | — |
| 2000-04-03 | $47.38 | $85.93 | 1,020,400 | — | — |
| 2000-03-31 | $45.06 | $81.74 | 856,200 | — | — |
| 2000-03-30 | $44.13 | $80.04 | 900,000 | — | — |
| 2000-03-29 | $44.13 | $80.04 | 739,300 | — | — |
| 2000-03-28 | $44.31 | $80.38 | 802,600 | — | — |
| 2000-03-27 | $43.63 | $79.13 | 755,100 | — | — |
| 2000-03-24 | $45.31 | $82.19 | 821,300 | — | — |
| 2000-03-23 | $45.94 | $83.33 | 710,000 | — | — |
| 2000-03-22 | $44.81 | $81.29 | 587,600 | — | — |
| 2000-03-21 | $44.19 | $80.15 | 1,484,300 | — | — |
| 2000-03-20 | $42.06 | $76.30 | 596,000 | — | — |
| 2000-03-17 | $43.69 | $79.24 | 1,209,600 | — | — |
| 2000-03-16 | $44.94 | $81.51 | 1,954,500 | — | — |
| 2000-03-15 | $40.00 | $72.56 | 1,550,200 | — | — |
| 2000-03-14 | $36.94 | $67.00 | 667,400 | — | — |
| 2000-03-13 | $37.13 | $67.34 | 618,400 | — | — |
| 2000-03-10 | $37.44 | $67.91 | 1,005,700 | — | — |
| 2000-03-09 | $37.00 | $67.11 | 1,005,300 | — | — |
| 2000-03-08 | $36.63 | $66.43 | 862,400 | — | — |
| 2000-03-07 | $36.69 | $66.55 | 698,800 | — | — |
| 2000-03-06 | $38.13 | $69.15 | 442,600 | — | — |
| 2000-03-03 | $38.94 | $70.63 | 565,800 | — | — |
| 2000-03-02 | $38.88 | $70.52 | 703,100 | — | — |
| 2000-03-01 | $38.75 | $70.29 | 755,900 | — | — |
| 2000-02-29 | $38.69 | $70.18 | 955,200 | — | — |
| 2000-02-28 | $39.06 | $70.86 | 922,400 | — | — |
| 2000-02-25 | $37.63 | $68.25 | 847,900 | — | — |
| 2000-02-24 | $38.00 | $68.93 | 755,000 | — | — |
| 2000-02-23 | $39.13 | $70.97 | 671,000 | — | — |
| 2000-02-22 | $39.50 | $71.65 | 854,600 | — | — |
| 2000-02-18 | $40.00 | $72.56 | 1,069,600 | — | — |
| 2000-02-17 | $41.75 | $75.73 | 635,000 | — | — |
| 2000-02-16 | $42.00 | $76.18 | 559,400 | — | — |
| 2000-02-15 | $43.13 | $78.22 | 570,800 | — | — |
| 2000-02-14 | $41.63 | $75.50 | 464,800 | — | — |
| 2000-02-11 | $42.13 | $76.41 | 554,600 | — | — |
| 2000-02-10 | $42.69 | $77.43 | 733,400 | — | — |
| 2000-02-09 | $44.06 | $79.92 | 682,700 | — | — |
| 2000-02-08 | $45.06 | $81.74 | 786,200 | — | — |
| 2000-02-07 | $44.13 | $80.04 | 611,800 | — | — |
| 2000-02-04 | $44.56 | $80.83 | 757,400 | — | — |
| 2000-02-03 | $45.50 | $82.53 | 1,148,700 | — | — |
| 2000-02-02 | $46.69 | $84.69 | 1,043,000 | — | — |
| 2000-02-01 | $48.25 | $87.52 | 802,400 | — | — |
| 2000-01-31 | $48.00 | $87.07 | 1,292,500 | — | — |
| 2000-01-28 | $45.88 | $83.21 | 1,545,700 | — | — |
| 2000-01-27 | $46.69 | $84.69 | 1,424,300 | — | — |
| 2000-01-26 | $45.19 | $81.97 | 989,300 | — | — |
| 2000-01-25 | $44.06 | $79.92 | 1,014,300 | — | — |
| 2000-01-24 | $43.44 | $78.79 | 1,352,700 | — | — |
| 2000-01-21 | $43.88 | $79.58 | 1,203,300 | — | — |
| 2000-01-20 | $44.00 | $79.81 | 998,900 | — | — |
| 2000-01-19 | $45.31 | $82.19 | 845,200 | — | — |
| 2000-01-18 | $45.94 | $83.33 | 1,056,000 | — | — |
| 2000-01-14 | $46.75 | $84.80 | 1,377,200 | — | — |
| 2000-01-13 | $45.81 | $83.10 | 1,703,500 | — | — |
| 2000-01-12 | $42.00 | $76.18 | 831,400 | — | — |
| 2000-01-11 | $41.13 | $73.78 | 548,000 | — | — |
| 2000-01-10 | $41.56 | $74.57 | 945,800 | — | — |
| 2000-01-07 | $43.06 | $77.26 | 1,128,000 | — | — |
| 2000-01-06 | $43.00 | $77.14 | 1,490,700 | — | — |
| 2000-01-05 | $41.06 | $73.67 | 1,078,900 | — | — |
| 2000-01-04 | $40.88 | $73.33 | 1,318,500 | — | — |
| 2000-01-03 | $42.19 | $75.69 | 703,500 | — | — |