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 | $47.63 | $82.83 | 117,300 | — | — |
| 2000-12-28 | $47.44 | $82.50 | 172,100 | — | — |
| 2000-12-27 | $47.38 | $82.40 | 171,700 | — | — |
| 2000-12-26 | $47.13 | $81.96 | 495,700 | — | — |
| 2000-12-22 | $46.81 | $81.42 | 420,500 | — | — |
| 2000-12-21 | $47.56 | $82.72 | 334,600 | — | — |
| 2000-12-20 | $47.38 | $82.40 | 455,100 | — | — |
| 2000-12-19 | $46.19 | $80.33 | 179,900 | — | — |
| 2000-12-18 | $45.94 | $79.89 | 98,800 | — | — |
| 2000-12-15 | $44.94 | $78.16 | 267,000 | — | — |
| 2000-12-14 | $45.19 | $78.59 | 146,700 | — | — |
| 2000-12-13 | $45.81 | $79.68 | 165,700 | — | — |
| 2000-12-12 | $45.81 | $79.68 | 162,700 | — | — |
| 2000-12-11 | $45.63 | $79.35 | 160,300 | — | — |
| 2000-12-08 | $46.00 | $80.00 | 191,000 | — | — |
| 2000-12-07 | $46.06 | $80.11 | 265,600 | — | — |
| 2000-12-06 | $45.94 | $79.89 | 226,000 | — | — |
| 2000-12-05 | $45.69 | $79.46 | 220,400 | — | — |
| 2000-12-04 | $46.25 | $80.44 | 446,500 | — | — |
| 2000-12-01 | $47.00 | $81.74 | 584,800 | — | — |
| 2000-11-30 | $46.56 | $80.98 | 269,100 | — | — |
| 2000-11-29 | $46.44 | $80.76 | 178,800 | — | — |
| 2000-11-28 | $46.06 | $80.11 | 274,600 | — | — |
| 2000-11-27 | $45.06 | $78.37 | 120,300 | — | — |
| 2000-11-24 | $45.13 | $78.48 | 20,600 | — | — |
| 2000-11-22 | $45.19 | $78.59 | 162,900 | — | — |
| 2000-11-21 | $45.00 | $78.26 | 230,700 | — | — |
| 2000-11-20 | $45.50 | $79.13 | 372,100 | — | — |
| 2000-11-17 | $45.56 | $79.24 | 156,700 | — | — |
| 2000-11-16 | $44.31 | $77.07 | 86,300 | — | — |
| 2000-11-15 | $44.19 | $76.85 | 346,900 | — | — |
| 2000-11-14 | $43.38 | $75.44 | 193,700 | — | — |
| 2000-11-13 | $43.81 | $76.20 | 219,200 | — | — |
| 2000-11-10 | $44.25 | $76.96 | 225,500 | — | — |
| 2000-11-09 | $44.00 | $76.53 | 302,200 | — | — |
| 2000-11-08 | $43.31 | $75.33 | 113,300 | — | — |
| 2000-11-07 | $43.06 | $74.89 | 113,100 | — | — |
| 2000-11-06 | $43.31 | $75.33 | 241,100 | — | — |
| 2000-11-03 | $43.56 | $75.76 | 224,700 | — | — |
| 2000-11-02 | $44.00 | $76.53 | 156,100 | — | — |
| 2000-11-01 | $44.38 | $77.18 | 382,600 | — | — |
| 2000-10-31 | $43.44 | $75.55 | 260,600 | — | — |
| 2000-10-30 | $43.81 | $76.20 | 538,200 | — | — |
| 2000-10-27 | $42.38 | $73.05 | 410,300 | — | — |
| 2000-10-26 | $42.13 | $72.62 | 376,700 | — | — |
| 2000-10-25 | $42.25 | $72.83 | 713,800 | — | — |
| 2000-10-24 | $42.94 | $74.02 | 471,200 | — | — |
| 2000-10-23 | $43.63 | $75.20 | 882,300 | — | — |
| 2000-10-20 | $43.88 | $75.63 | 814,000 | — | — |
| 2000-10-19 | $46.19 | $79.62 | 978,800 | — | — |
| 2000-10-18 | $48.88 | $84.25 | 545,500 | — | — |
| 2000-10-17 | $50.56 | $87.16 | 236,800 | — | — |
| 2000-10-16 | $50.25 | $86.62 | 510,900 | — | — |
| 2000-10-13 | $50.06 | $86.30 | 230,600 | — | — |
| 2000-10-12 | $49.94 | $86.08 | 374,600 | — | — |
| 2000-10-11 | $50.31 | $86.73 | 175,900 | — | — |
| 2000-10-10 | $50.00 | $86.19 | 195,300 | — | — |
| 2000-10-09 | $49.19 | $84.79 | 200,000 | — | — |
| 2000-10-06 | $49.13 | $84.68 | 189,000 | — | — |
| 2000-10-05 | $48.94 | $84.36 | 321,500 | — | — |
| 2000-10-04 | $49.88 | $85.98 | 346,900 | — | — |
| 2000-10-03 | $51.13 | $88.13 | 334,800 | — | — |
| 2000-10-02 | $51.88 | $89.42 | 346,200 | — | — |
| 2000-09-29 | $50.89 | $87.73 | 221,100 | — | — |
| 2000-09-28 | $49.69 | $85.65 | 376,200 | — | — |
| 2000-09-27 | $49.63 | $85.54 | 498,200 | — | — |
| 2000-09-26 | $49.44 | $85.22 | 589,600 | — | — |
| 2000-09-25 | $46.50 | $80.16 | 132,100 | — | — |
| 2000-09-22 | $46.13 | $79.51 | 770,000 | — | — |
| 2000-09-21 | $45.25 | $78.00 | 446,300 | — | — |
| 2000-09-20 | $45.56 | $78.54 | 495,100 | — | — |
| 2000-09-19 | $46.38 | $79.94 | 261,500 | — | — |
| 2000-09-18 | $47.75 | $82.31 | 218,000 | — | — |
| 2000-09-15 | $47.52 | $81.91 | 282,400 | — | — |
| 2000-09-14 | $47.31 | $81.56 | 279,500 | — | — |
| 2000-09-13 | $47.38 | $81.67 | 456,800 | — | — |
| 2000-09-12 | $46.75 | $80.59 | 261,200 | — | — |
| 2000-09-11 | $47.14 | $81.26 | 369,000 | — | — |
| 2000-09-08 | $45.91 | $79.13 | 310,800 | — | — |
| 2000-09-07 | $44.50 | $76.71 | 266,000 | — | — |
| 2000-09-06 | $44.00 | $75.85 | 225,400 | — | — |
| 2000-09-05 | $43.19 | $74.45 | 180,200 | — | — |
| 2000-09-01 | $42.06 | $72.51 | 229,100 | — | — |
| 2000-08-31 | $41.20 | $71.03 | 255,100 | — | — |
| 2000-08-30 | $41.00 | $70.68 | 163,600 | — | — |
| 2000-08-29 | $40.88 | $70.46 | 149,500 | — | — |
| 2000-08-28 | $41.06 | $70.78 | 168,500 | — | — |
| 2000-08-25 | $40.63 | $70.03 | 337,800 | — | — |
| 2000-08-24 | $42.00 | $72.40 | 138,200 | — | — |
| 2000-08-23 | $42.56 | $73.37 | 140,800 | — | — |
| 2000-08-22 | $42.19 | $72.72 | 101,400 | — | — |
| 2000-08-21 | $41.94 | $72.29 | 414,600 | — | — |
| 2000-08-18 | $42.13 | $72.62 | 270,500 | — | — |
| 2000-08-17 | $42.13 | $72.62 | 426,600 | — | — |
| 2000-08-16 | $41.69 | $71.86 | 502,400 | — | — |
| 2000-08-15 | $41.69 | $71.86 | 550,900 | — | — |
| 2000-08-14 | $41.69 | $71.86 | 251,800 | — | — |
| 2000-08-11 | $41.69 | $71.86 | 234,600 | — | — |
| 2000-08-10 | $40.89 | $70.49 | 190,100 | — | — |
| 2000-08-09 | $41.31 | $71.22 | 215,100 | — | — |
| 2000-08-08 | $41.81 | $72.08 | 134,400 | — | — |
| 2000-08-07 | $41.14 | $70.92 | 702,700 | — | — |
| 2000-08-04 | $41.00 | $70.68 | 840,300 | — | — |
| 2000-08-03 | $41.39 | $71.35 | 475,800 | — | — |
| 2000-08-02 | $41.44 | $71.43 | 199,000 | — | — |
| 2000-08-01 | $41.00 | $70.68 | 535,600 | — | — |
| 2000-07-31 | $39.56 | $68.20 | 371,000 | — | — |
| 2000-07-28 | $38.81 | $66.91 | 181,300 | — | — |
| 2000-07-27 | $39.31 | $67.16 | 429,200 | — | — |
| 2000-07-26 | $38.63 | $65.99 | 489,100 | — | — |
| 2000-07-25 | $38.50 | $65.78 | 497,100 | — | — |
| 2000-07-24 | $38.25 | $65.35 | 229,500 | — | — |
| 2000-07-21 | $37.69 | $64.39 | 344,000 | — | — |
| 2000-07-20 | $37.50 | $64.07 | 127,000 | — | — |
| 2000-07-19 | $37.56 | $64.17 | 199,300 | — | — |
| 2000-07-18 | $36.88 | $63.00 | 393,200 | — | — |
| 2000-07-17 | $37.47 | $64.01 | 899,900 | — | — |
| 2000-07-14 | $37.38 | $63.85 | 298,200 | — | — |
| 2000-07-13 | $36.63 | $62.57 | 132,300 | — | — |
| 2000-07-12 | $36.25 | $61.93 | 118,300 | — | — |
| 2000-07-11 | $36.31 | $62.04 | 127,200 | — | — |
| 2000-07-10 | $35.69 | $60.97 | 311,100 | — | — |
| 2000-07-07 | $35.19 | $60.12 | 438,300 | — | — |
| 2000-07-06 | $35.00 | $59.80 | 567,000 | — | — |
| 2000-07-05 | $35.38 | $60.44 | 740,000 | — | — |
| 2000-07-03 | $35.13 | $60.01 | 213,300 | — | — |
| 2000-06-30 | $33.88 | $57.87 | 520,700 | — | — |
| 2000-06-29 | $34.69 | $59.26 | 202,500 | — | — |
| 2000-06-28 | $35.34 | $60.38 | 450,300 | — | — |
| 2000-06-27 | $34.38 | $58.73 | 319,600 | — | — |
| 2000-06-26 | $35.38 | $60.44 | 194,800 | — | — |
| 2000-06-23 | $34.94 | $59.69 | 148,900 | — | — |
| 2000-06-22 | $34.63 | $59.16 | 254,800 | — | — |
| 2000-06-21 | $35.56 | $60.76 | 298,800 | — | — |
| 2000-06-20 | $35.63 | $60.86 | 386,300 | — | — |
| 2000-06-19 | $35.69 | $60.97 | 295,400 | — | — |
| 2000-06-16 | $36.03 | $61.56 | 164,400 | — | — |
| 2000-06-15 | $35.94 | $61.40 | 282,800 | — | — |
| 2000-06-14 | $35.13 | $60.01 | 214,000 | — | — |
| 2000-06-13 | $35.69 | $60.97 | 160,300 | — | — |
| 2000-06-12 | $35.00 | $59.80 | 168,500 | — | — |
| 2000-06-09 | $34.75 | $59.37 | 160,900 | — | — |
| 2000-06-08 | $34.50 | $58.94 | 723,300 | — | — |
| 2000-06-07 | $34.56 | $59.05 | 169,200 | — | — |
| 2000-06-06 | $34.81 | $59.48 | 339,400 | — | — |
| 2000-06-05 | $33.88 | $57.87 | 185,800 | — | — |
| 2000-06-02 | $35.00 | $59.80 | 261,500 | — | — |
| 2000-06-01 | $35.69 | $60.97 | 371,600 | — | — |
| 2000-05-31 | $35.75 | $61.08 | 254,400 | — | — |
| 2000-05-30 | $36.13 | $61.72 | 450,400 | — | — |
| 2000-05-26 | $36.19 | $61.83 | 656,000 | — | — |
| 2000-05-25 | $36.00 | $61.50 | 370,300 | — | — |
| 2000-05-24 | $37.25 | $63.64 | 854,200 | — | — |
| 2000-05-23 | $36.63 | $62.57 | 361,300 | — | — |
| 2000-05-22 | $37.25 | $63.64 | 375,000 | — | — |
| 2000-05-19 | $36.69 | $62.68 | 161,200 | — | — |
| 2000-05-18 | $36.69 | $62.68 | 300,600 | — | — |
| 2000-05-17 | $36.19 | $61.83 | 217,800 | — | — |
| 2000-05-16 | $37.38 | $63.85 | 216,100 | — | — |
| 2000-05-15 | $37.75 | $64.49 | 569,800 | — | — |
| 2000-05-12 | $36.94 | $63.11 | 259,800 | — | — |
| 2000-05-11 | $37.75 | $64.49 | 304,600 | — | — |
| 2000-05-10 | $37.19 | $63.53 | 292,800 | — | — |
| 2000-05-09 | $36.69 | $62.68 | 733,600 | — | — |
| 2000-05-08 | $36.50 | $62.36 | 1,187,700 | — | — |
| 2000-05-05 | $35.00 | $59.80 | 502,000 | — | — |
| 2000-05-04 | $34.56 | $59.05 | 413,000 | — | — |
| 2000-05-03 | $33.69 | $57.55 | 286,100 | — | — |
| 2000-05-02 | $34.06 | $58.19 | 848,100 | — | — |
| 2000-05-01 | $35.13 | $60.01 | 714,500 | — | — |
| 2000-04-28 | $35.06 | $59.90 | 1,058,700 | — | — |
| 2000-04-27 | $33.50 | $57.23 | 748,700 | — | — |
| 2000-04-26 | $35.00 | $59.20 | 250,400 | — | — |
| 2000-04-25 | $33.63 | $56.87 | 298,600 | — | — |
| 2000-04-24 | $32.81 | $55.50 | 473,100 | — | — |
| 2000-04-20 | $31.06 | $52.54 | 298,100 | — | — |
| 2000-04-19 | $30.56 | $51.69 | 1,156,700 | — | — |
| 2000-04-18 | $29.88 | $50.53 | 473,400 | — | — |
| 2000-04-17 | $30.38 | $51.38 | 468,400 | — | — |
| 2000-04-14 | $30.25 | $51.16 | 799,200 | — | — |
| 2000-04-13 | $30.94 | $52.33 | 264,300 | — | — |
| 2000-04-12 | $30.19 | $51.06 | 335,800 | — | — |
| 2000-04-11 | $29.38 | $49.68 | 263,800 | — | — |
| 2000-04-10 | $29.50 | $49.90 | 161,100 | — | — |
| 2000-04-07 | $28.94 | $48.94 | 178,900 | — | — |
| 2000-04-06 | $29.06 | $49.16 | 182,300 | — | — |
| 2000-04-05 | $29.31 | $49.58 | 380,600 | — | — |
| 2000-04-04 | $28.63 | $48.42 | 259,600 | — | — |
| 2000-04-03 | $28.19 | $47.68 | 204,600 | — | — |
| 2000-03-31 | $28.19 | $47.68 | 368,600 | — | — |
| 2000-03-30 | $27.94 | $47.25 | 335,300 | — | — |
| 2000-03-29 | $27.50 | $46.51 | 530,200 | — | — |
| 2000-03-28 | $26.88 | $45.46 | 295,500 | — | — |
| 2000-03-27 | $26.81 | $45.35 | 835,000 | — | — |
| 2000-03-24 | $26.69 | $45.14 | 634,500 | — | — |
| 2000-03-23 | $27.06 | $45.77 | 1,041,700 | — | — |
| 2000-03-22 | $26.69 | $45.14 | 481,700 | — | — |
| 2000-03-21 | $27.81 | $47.04 | 375,900 | — | — |
| 2000-03-20 | $28.38 | $47.99 | 536,000 | — | — |
| 2000-03-17 | $28.75 | $48.63 | 258,600 | — | — |
| 2000-03-16 | $29.63 | $50.11 | 583,700 | — | — |
| 2000-03-15 | $28.56 | $48.31 | 696,500 | — | — |
| 2000-03-14 | $26.06 | $44.08 | 187,600 | — | — |
| 2000-03-13 | $25.94 | $43.87 | 136,700 | — | — |
| 2000-03-10 | $26.19 | $44.29 | 936,500 | — | — |
| 2000-03-09 | $26.94 | $45.56 | 176,000 | — | — |
| 2000-03-08 | $26.50 | $44.82 | 328,000 | — | — |
| 2000-03-07 | $26.44 | $44.72 | 339,900 | — | — |
| 2000-03-06 | $26.13 | $44.19 | 303,400 | — | — |
| 2000-03-03 | $27.38 | $46.30 | 356,400 | — | — |
| 2000-03-02 | $27.44 | $46.41 | 317,200 | — | — |
| 2000-03-01 | $27.38 | $46.30 | 679,300 | — | — |
| 2000-02-29 | $27.50 | $46.51 | 224,500 | — | — |
| 2000-02-28 | $27.69 | $46.83 | 243,900 | — | — |
| 2000-02-25 | $26.25 | $44.40 | 252,100 | — | — |
| 2000-02-24 | $27.38 | $46.30 | 135,700 | — | — |
| 2000-02-23 | $28.25 | $47.78 | 185,800 | — | — |
| 2000-02-22 | $28.94 | $48.94 | 262,700 | — | — |
| 2000-02-18 | $28.88 | $48.84 | 284,400 | — | — |
| 2000-02-17 | $29.63 | $50.11 | 236,700 | — | — |
| 2000-02-16 | $30.00 | $50.74 | 251,100 | — | — |
| 2000-02-15 | $30.31 | $51.27 | 104,900 | — | — |
| 2000-02-14 | $30.38 | $51.38 | 342,600 | — | — |
| 2000-02-11 | $30.44 | $51.48 | 160,800 | — | — |
| 2000-02-10 | $30.44 | $51.48 | 802,100 | — | — |
| 2000-02-09 | $30.81 | $52.12 | 382,300 | — | — |
| 2000-02-08 | $30.94 | $52.33 | 228,700 | — | — |
| 2000-02-07 | $30.63 | $51.80 | 94,800 | — | — |
| 2000-02-04 | $30.81 | $52.12 | 202,500 | — | — |
| 2000-02-03 | $31.69 | $53.60 | 460,800 | — | — |
| 2000-02-02 | $31.00 | $52.43 | 169,100 | — | — |
| 2000-02-01 | $31.00 | $52.43 | 170,600 | — | — |
| 2000-01-31 | $30.88 | $52.22 | 585,300 | — | — |
| 2000-01-28 | $29.94 | $50.64 | 1,628,400 | — | — |
| 2000-01-27 | $31.63 | $52.90 | 841,900 | — | — |
| 2000-01-26 | $30.88 | $51.64 | 308,700 | — | — |
| 2000-01-25 | $30.31 | $50.70 | 519,900 | — | — |
| 2000-01-24 | $31.69 | $53.00 | 520,000 | — | — |
| 2000-01-21 | $30.88 | $51.64 | 233,400 | — | — |
| 2000-01-20 | $30.38 | $50.81 | 326,300 | — | — |
| 2000-01-19 | $31.06 | $51.96 | 208,500 | — | — |
| 2000-01-18 | $30.13 | $50.39 | 348,600 | — | — |
| 2000-01-14 | $30.88 | $51.64 | 204,300 | — | — |
| 2000-01-13 | $31.06 | $51.96 | 1,107,400 | — | — |
| 2000-01-12 | $31.75 | $53.11 | 143,500 | — | — |
| 2000-01-11 | $31.25 | $52.27 | 150,800 | — | — |
| 2000-01-10 | $31.56 | $52.79 | 178,800 | — | — |
| 2000-01-07 | $32.00 | $53.53 | 303,300 | — | — |
| 2000-01-06 | $31.13 | $52.06 | 139,300 | — | — |
| 2000-01-05 | $30.94 | $51.75 | 453,000 | — | — |
| 2000-01-04 | $30.13 | $50.39 | 347,800 | — | — |
| 2000-01-03 | $29.75 | $49.76 | 246,300 | — | — |