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 | $70.63 | $168.47 | 80 | — | — |
| 2000-12-28 | $71.25 | $169.96 | 70 | — | — |
| 2000-12-27 | $70.00 | $166.98 | 160 | — | — |
| 2000-12-26 | $69.38 | $165.49 | 20 | — | — |
| 2000-12-22 | $68.13 | $162.51 | 80 | — | — |
| 2000-12-21 | $69.38 | $165.49 | 20 | — | — |
| 2000-12-20 | $68.75 | $164.00 | 10 | — | — |
| 2000-12-19 | $70.00 | $166.98 | 30 | — | — |
| 2000-12-18 | $68.75 | $164.00 | 0 | — | — |
| 2000-12-15 | $68.75 | $164.00 | 140 | — | — |
| 2000-12-14 | $70.00 | $166.98 | 20 | — | — |
| 2000-12-13 | $68.75 | $164.00 | 0 | — | — |
| 2000-12-12 | $68.75 | $164.00 | 40 | — | — |
| 2000-12-11 | $68.75 | $164.00 | 200 | — | — |
| 2000-12-08 | $67.50 | $161.01 | 0 | — | — |
| 2000-12-07 | $67.50 | $161.01 | 300 | — | — |
| 2000-12-06 | $66.88 | $159.52 | 290 | — | — |
| 2000-12-05 | $67.50 | $161.01 | 10 | — | — |
| 2000-12-04 | $68.75 | $164.00 | 50 | — | — |
| 2000-12-01 | $68.75 | $164.00 | 50 | — | — |
| 2000-11-30 | $67.50 | $161.01 | 30 | — | — |
| 2000-11-29 | $68.75 | $160.66 | 50 | — | — |
| 2000-11-28 | $68.13 | $159.20 | 100 | — | — |
| 2000-11-27 | $67.50 | $157.74 | 0 | — | — |
| 2000-11-24 | $67.50 | $157.74 | 10 | — | — |
| 2000-11-22 | $68.75 | $160.66 | 80 | — | — |
| 2000-11-21 | $68.13 | $159.20 | 20 | — | — |
| 2000-11-20 | $68.13 | $159.20 | 0 | — | — |
| 2000-11-17 | $68.13 | $159.20 | 0 | — | — |
| 2000-11-16 | $68.13 | $159.20 | 10 | — | — |
| 2000-11-15 | $68.13 | $159.20 | 40 | — | — |
| 2000-11-14 | $68.13 | $159.20 | 0 | — | — |
| 2000-11-13 | $68.13 | $159.20 | 10 | — | — |
| 2000-11-10 | $68.13 | $159.20 | 20 | — | — |
| 2000-11-09 | $67.50 | $157.74 | 0 | — | — |
| 2000-11-08 | $67.50 | $157.74 | 10 | — | — |
| 2000-11-07 | $67.50 | $157.74 | 0 | — | — |
| 2000-11-06 | $67.50 | $157.74 | 100 | — | — |
| 2000-11-03 | $68.13 | $159.20 | 10 | — | — |
| 2000-11-02 | $66.88 | $156.28 | 50 | — | — |
| 2000-11-01 | $67.50 | $157.74 | 120 | — | — |
| 2000-10-31 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-30 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-27 | $70.00 | $163.58 | 20 | — | — |
| 2000-10-26 | $70.00 | $163.58 | 180 | — | — |
| 2000-10-25 | $71.25 | $166.50 | 60 | — | — |
| 2000-10-24 | $70.63 | $165.04 | 50 | — | — |
| 2000-10-23 | $70.63 | $165.04 | 20 | — | — |
| 2000-10-20 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-19 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-18 | $70.00 | $163.58 | 90 | — | — |
| 2000-10-17 | $71.25 | $166.50 | 0 | — | — |
| 2000-10-16 | $71.25 | $166.50 | 0 | — | — |
| 2000-10-13 | $71.25 | $166.50 | 0 | — | — |
| 2000-10-12 | $71.25 | $166.50 | 100 | — | — |
| 2000-10-11 | $70.00 | $163.58 | 80 | — | — |
| 2000-10-10 | $66.25 | $154.81 | 200 | — | — |
| 2000-10-09 | $68.75 | $160.66 | 50 | — | — |
| 2000-10-06 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-05 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-04 | $70.00 | $163.58 | 0 | — | — |
| 2000-10-03 | $70.00 | $163.58 | 190 | — | — |
| 2000-10-02 | $70.00 | $163.58 | 80 | — | — |
| 2000-09-29 | $68.75 | $160.66 | 0 | — | — |
| 2000-09-28 | $68.75 | $160.66 | 650 | — | — |
| 2000-09-27 | $67.50 | $157.74 | 30 | — | — |
| 2000-09-26 | $68.13 | $159.20 | 0 | — | — |
| 2000-09-25 | $68.13 | $159.20 | 680 | — | — |
| 2000-09-22 | $67.50 | $157.74 | 210 | — | — |
| 2000-09-21 | $66.25 | $154.81 | 200 | — | — |
| 2000-09-20 | $66.25 | $154.81 | 280 | — | — |
| 2000-09-19 | $66.25 | $154.81 | 0 | — | — |
| 2000-09-18 | $66.25 | $154.81 | 0 | — | — |
| 2000-09-15 | $66.25 | $154.81 | 390 | — | — |
| 2000-09-14 | $65.63 | $153.35 | 360 | — | — |
| 2000-09-13 | $67.50 | $157.74 | 170 | — | — |
| 2000-09-12 | $67.50 | $154.46 | 60 | — | — |
| 2000-09-11 | $67.50 | $154.46 | 10 | — | — |
| 2000-09-08 | $68.75 | $157.32 | 200 | — | — |
| 2000-09-07 | $67.50 | $154.46 | 330 | — | — |
| 2000-09-06 | $67.50 | $154.46 | 0 | — | — |
| 2000-09-05 | $67.50 | $154.46 | 10 | — | — |
| 2000-09-01 | $68.75 | $157.32 | 10 | — | — |
| 2000-08-31 | $67.50 | $154.46 | 180 | — | — |
| 2000-08-30 | $67.50 | $154.46 | 20 | — | — |
| 2000-08-29 | $67.50 | $154.46 | 150 | — | — |
| 2000-08-28 | $67.50 | $154.46 | 50 | — | — |
| 2000-08-25 | $68.75 | $157.32 | 150 | — | — |
| 2000-08-24 | $68.75 | $157.32 | 20 | — | — |
| 2000-08-23 | $68.75 | $157.32 | 190 | — | — |
| 2000-08-22 | $66.25 | $151.60 | 200 | — | — |
| 2000-08-21 | $67.50 | $154.46 | 50 | — | — |
| 2000-08-18 | $68.75 | $157.32 | 190 | — | — |
| 2000-08-17 | $68.13 | $155.89 | 90 | — | — |
| 2000-08-16 | $68.13 | $155.89 | 50 | — | — |
| 2000-08-15 | $67.50 | $154.46 | 10 | — | — |
| 2000-08-14 | $68.75 | $157.32 | 0 | — | — |
| 2000-08-11 | $68.75 | $157.32 | 100 | — | — |
| 2000-08-10 | $68.75 | $157.32 | 0 | — | — |
| 2000-08-09 | $68.75 | $157.32 | 20 | — | — |
| 2000-08-08 | $68.75 | $157.32 | 380 | — | — |
| 2000-08-07 | $66.88 | $153.03 | 100 | — | — |
| 2000-08-04 | $66.88 | $153.03 | 70 | — | — |
| 2000-08-03 | $67.50 | $154.46 | 0 | — | — |
| 2000-08-02 | $67.50 | $154.46 | 140 | — | — |
| 2000-08-01 | $67.50 | $154.46 | 80 | — | — |
| 2000-07-31 | $68.75 | $157.32 | 40 | — | — |
| 2000-07-28 | $68.13 | $155.89 | 40 | — | — |
| 2000-07-27 | $67.50 | $154.46 | 100 | — | — |
| 2000-07-26 | $68.75 | $157.32 | 0 | — | — |
| 2000-07-25 | $68.75 | $157.32 | 160 | — | — |
| 2000-07-24 | $68.75 | $157.32 | 110 | — | — |
| 2000-07-21 | $66.88 | $153.03 | 0 | — | — |
| 2000-07-20 | $66.88 | $153.03 | 390 | — | — |
| 2000-07-19 | $67.50 | $154.46 | 250 | — | — |
| 2000-07-18 | $66.25 | $151.60 | 380 | — | — |
| 2000-07-17 | $66.25 | $151.60 | 130 | — | — |
| 2000-07-14 | $66.88 | $153.03 | 410 | — | — |
| 2000-07-13 | $67.50 | $154.46 | 120 | — | — |
| 2000-07-12 | $70.00 | $160.19 | 20 | — | — |
| 2000-07-11 | $70.00 | $160.19 | 140 | — | — |
| 2000-07-10 | $67.50 | $154.46 | 150 | — | — |
| 2000-07-07 | $67.50 | $154.46 | 40 | — | — |
| 2000-07-06 | $66.25 | $151.60 | 10 | — | — |
| 2000-07-05 | $66.25 | $151.60 | 40 | — | — |
| 2000-07-03 | $66.25 | $151.60 | 410 | — | — |
| 2000-06-30 | $68.75 | $157.32 | 90 | — | — |
| 2000-06-29 | $70.00 | $160.19 | 360 | — | — |
| 2000-06-28 | $68.75 | $157.32 | 80 | — | — |
| 2000-06-27 | $67.50 | $154.46 | 20 | — | — |
| 2000-06-26 | $67.50 | $154.46 | 0 | — | — |
| 2000-06-23 | $67.50 | $154.46 | 10 | — | — |
| 2000-06-22 | $68.75 | $157.32 | 130 | — | — |
| 2000-06-21 | $66.25 | $151.60 | 20 | — | — |
| 2000-06-20 | $66.25 | $151.60 | 0 | — | — |
| 2000-06-19 | $66.25 | $151.60 | 270 | — | — |
| 2000-06-16 | $67.50 | $154.46 | 0 | — | — |
| 2000-06-15 | $67.50 | $154.46 | 10 | — | — |
| 2000-06-14 | $68.75 | $157.32 | 0 | — | — |
| 2000-06-13 | $68.75 | $157.32 | 0 | — | — |
| 2000-06-12 | $68.75 | $157.32 | 0 | — | — |
| 2000-06-09 | $68.75 | $157.32 | 380 | — | — |
| 2000-06-08 | $66.88 | $153.03 | 0 | — | — |
| 2000-06-07 | $66.88 | $153.03 | 10 | — | — |
| 2000-06-06 | $67.50 | $151.26 | 30 | — | — |
| 2000-06-05 | $66.25 | $148.46 | 0 | — | — |
| 2000-06-02 | $66.25 | $148.46 | 40 | — | — |
| 2000-06-01 | $66.25 | $148.46 | 20 | — | — |
| 2000-05-31 | $66.25 | $148.46 | 0 | — | — |
| 2000-05-30 | $66.25 | $148.46 | 450 | — | — |
| 2000-05-26 | $69.38 | $155.46 | 110 | — | — |
| 2000-05-25 | $68.75 | $154.06 | 330 | — | — |
| 2000-05-24 | $66.88 | $149.86 | 80 | — | — |
| 2000-05-23 | $65.63 | $147.06 | 0 | — | — |
| 2000-05-22 | $65.63 | $147.06 | 20 | — | — |
| 2000-05-19 | $66.88 | $149.86 | 100 | — | — |
| 2000-05-18 | $65.00 | $145.66 | 0 | — | — |
| 2000-05-17 | $65.00 | $145.66 | 550 | — | — |
| 2000-05-16 | $65.63 | $147.06 | 0 | — | — |
| 2000-05-15 | $65.63 | $147.06 | 0 | — | — |
| 2000-05-12 | $65.63 | $147.06 | 0 | — | — |
| 2000-05-11 | $65.63 | $147.06 | 180 | — | — |
| 2000-05-10 | $66.25 | $148.46 | 0 | — | — |
| 2000-05-09 | $66.25 | $148.46 | 830 | — | — |
| 2000-05-08 | $67.50 | $151.26 | 0 | — | — |
| 2000-05-05 | $67.50 | $151.26 | 0 | — | — |
| 2000-05-04 | $67.50 | $151.26 | 40 | — | — |
| 2000-05-03 | $68.75 | $154.06 | 0 | — | — |
| 2000-05-02 | $68.75 | $154.06 | 100 | — | — |
| 2000-05-01 | $67.50 | $151.26 | 110 | — | — |
| 2000-04-28 | $65.63 | $147.06 | 0 | — | — |
| 2000-04-27 | $65.63 | $147.06 | 100 | — | — |
| 2000-04-26 | $67.50 | $151.26 | 0 | — | — |
| 2000-04-25 | $67.50 | $151.26 | 0 | — | — |
| 2000-04-24 | $67.50 | $151.26 | 0 | — | — |
| 2000-04-20 | $67.50 | $151.26 | 20 | — | — |
| 2000-04-19 | $66.25 | $148.46 | 0 | — | — |
| 2000-04-18 | $66.25 | $148.46 | 130 | — | — |
| 2000-04-17 | $65.00 | $145.66 | 340 | — | — |
| 2000-04-14 | $65.00 | $145.66 | 110 | — | — |
| 2000-04-13 | $67.50 | $151.26 | 210 | — | — |
| 2000-04-12 | $68.75 | $154.06 | 130 | — | — |
| 2000-04-11 | $67.50 | $151.26 | 10 | — | — |
| 2000-04-10 | $68.75 | $154.06 | 10 | — | — |
| 2000-04-07 | $67.50 | $151.26 | 20 | — | — |
| 2000-04-06 | $67.50 | $151.26 | 160 | — | — |
| 2000-04-05 | $68.75 | $154.06 | 120 | — | — |
| 2000-04-04 | $70.00 | $156.86 | 0 | — | — |
| 2000-04-03 | $70.00 | $156.86 | 560 | — | — |
| 2000-03-31 | $70.00 | $156.86 | 1,950 | — | — |
| 2000-03-30 | $66.25 | $148.46 | 350 | — | — |
| 2000-03-29 | $68.13 | $152.66 | 580 | — | — |
| 2000-03-28 | $67.50 | $151.26 | 0 | — | — |
| 2000-03-27 | $67.50 | $151.26 | 0 | — | — |
| 2000-03-24 | $67.50 | $151.26 | 460 | — | — |
| 2000-03-23 | $65.63 | $147.06 | 60 | — | — |
| 2000-03-22 | $66.88 | $149.86 | 30 | — | — |
| 2000-03-21 | $65.63 | $147.06 | 520 | — | — |
| 2000-03-20 | $67.50 | $151.26 | 0 | — | — |
| 2000-03-17 | $67.50 | $151.26 | 10 | — | — |
| 2000-03-16 | $66.25 | $148.46 | 0 | — | — |
| 2000-03-15 | $66.25 | $148.46 | 0 | — | — |
| 2000-03-14 | $66.25 | $148.46 | 0 | — | — |
| 2000-03-13 | $66.25 | $148.46 | 20 | — | — |
| 2000-03-10 | $67.50 | $151.26 | 550 | — | — |
| 2000-03-09 | $66.88 | $149.86 | 0 | — | — |
| 2000-03-08 | $68.75 | $151.15 | 530 | — | — |
| 2000-03-07 | $66.25 | $145.65 | 80 | — | — |
| 2000-03-06 | $67.50 | $148.40 | 330 | — | — |
| 2000-03-03 | $65.00 | $142.90 | 90 | — | — |
| 2000-03-02 | $65.00 | $142.90 | 0 | — | — |
| 2000-03-01 | $65.00 | $142.90 | 1,590 | — | — |
| 2000-02-29 | $67.50 | $148.40 | 20 | — | — |
| 2000-02-28 | $69.38 | $152.52 | 100 | — | — |
| 2000-02-25 | $69.38 | $152.52 | 140 | — | — |
| 2000-02-24 | $70.00 | $153.90 | 740 | — | — |
| 2000-02-23 | $66.88 | $147.03 | 490 | — | — |
| 2000-02-22 | $66.25 | $145.65 | 450 | — | — |
| 2000-02-18 | $68.75 | $151.15 | 180 | — | — |
| 2000-02-17 | $70.00 | $153.90 | 40 | — | — |
| 2000-02-16 | $70.00 | $153.90 | 120 | — | — |
| 2000-02-15 | $70.00 | $153.90 | 170 | — | — |
| 2000-02-14 | $70.00 | $153.90 | 60 | — | — |
| 2000-02-11 | $67.50 | $148.40 | 430 | — | — |
| 2000-02-10 | $70.00 | $153.90 | 200 | — | — |
| 2000-02-09 | $68.75 | $151.15 | 50 | — | — |
| 2000-02-08 | $67.50 | $148.40 | 0 | — | — |
| 2000-02-07 | $67.50 | $148.40 | 610 | — | — |
| 2000-02-04 | $68.75 | $151.15 | 110 | — | — |
| 2000-02-03 | $67.50 | $148.40 | 10 | — | — |
| 2000-02-02 | $68.13 | $149.77 | 0 | — | — |
| 2000-02-01 | $68.13 | $149.77 | 260 | — | — |
| 2000-01-31 | $68.75 | $151.15 | 60 | — | — |
| 2000-01-28 | $70.00 | $153.90 | 150 | — | — |
| 2000-01-27 | $71.25 | $156.64 | 200 | — | — |
| 2000-01-26 | $68.75 | $151.15 | 310 | — | — |
| 2000-01-25 | $70.00 | $153.90 | 0 | — | — |
| 2000-01-24 | $70.00 | $153.90 | 40 | — | — |
| 2000-01-21 | $71.25 | $156.64 | 0 | — | — |
| 2000-01-20 | $71.25 | $156.64 | 0 | — | — |
| 2000-01-19 | $71.25 | $156.64 | 170 | — | — |
| 2000-01-18 | $71.25 | $156.64 | 60 | — | — |
| 2000-01-14 | $72.50 | $159.39 | 30 | — | — |
| 2000-01-13 | $72.50 | $159.39 | 100 | — | — |
| 2000-01-12 | $70.00 | $153.90 | 0 | — | — |
| 2000-01-11 | $70.00 | $153.90 | 90 | — | — |
| 2000-01-10 | $67.50 | $148.40 | 130 | — | — |
| 2000-01-07 | $68.75 | $151.15 | 30 | — | — |
| 2000-01-06 | $70.00 | $153.90 | 80 | — | — |
| 2000-01-05 | $68.75 | $151.15 | 0 | — | — |
| 2000-01-04 | $68.75 | $151.15 | 40 | — | — |
| 2000-01-03 | $70.00 | $153.90 | 70 | — | — |