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 | $52.50 | $76.33 | 755,000 | — | — |
| 2000-12-28 | $54.44 | $79.14 | 756,200 | — | — |
| 2000-12-27 | $51.25 | $74.51 | 1,229,600 | — | — |
| 2000-12-26 | $49.75 | $72.33 | 617,800 | — | — |
| 2000-12-22 | $49.69 | $72.24 | 1,172,000 | — | — |
| 2000-12-21 | $47.47 | $69.01 | 1,528,400 | — | — |
| 2000-12-20 | $51.22 | $74.46 | 1,083,000 | — | — |
| 2000-12-19 | $53.00 | $77.05 | 1,058,800 | — | — |
| 2000-12-18 | $53.22 | $77.37 | 1,470,200 | — | — |
| 2000-12-15 | $51.13 | $74.33 | 1,537,400 | — | — |
| 2000-12-14 | $48.78 | $70.92 | 1,061,600 | — | — |
| 2000-12-13 | $50.88 | $73.96 | 1,134,000 | — | — |
| 2000-12-12 | $54.09 | $78.64 | 953,200 | — | — |
| 2000-12-11 | $55.44 | $80.60 | 1,165,200 | — | — |
| 2000-12-08 | $51.06 | $74.24 | 879,800 | — | — |
| 2000-12-07 | $49.25 | $71.60 | 831,600 | — | — |
| 2000-12-06 | $50.81 | $73.87 | 979,200 | — | — |
| 2000-12-05 | $51.00 | $74.15 | 834,200 | — | — |
| 2000-12-04 | $47.88 | $69.60 | 1,847,600 | — | — |
| 2000-12-01 | $49.44 | $71.87 | 2,512,200 | — | — |
| 2000-11-30 | $44.53 | $64.74 | 2,839,400 | — | — |
| 2000-11-29 | $45.81 | $66.60 | 1,727,200 | — | — |
| 2000-11-28 | $48.06 | $69.87 | 1,742,200 | — | — |
| 2000-11-27 | $52.03 | $75.64 | 864,600 | — | — |
| 2000-11-24 | $51.41 | $74.74 | 331,600 | — | — |
| 2000-11-22 | $50.50 | $73.42 | 1,171,000 | — | — |
| 2000-11-21 | $52.19 | $75.87 | 1,105,000 | — | — |
| 2000-11-20 | $51.84 | $75.37 | 1,546,200 | — | — |
| 2000-11-17 | $54.69 | $79.51 | 1,739,200 | — | — |
| 2000-11-16 | $52.44 | $76.24 | 1,218,600 | — | — |
| 2000-11-15 | $54.81 | $79.69 | 1,578,600 | — | — |
| 2000-11-14 | $52.09 | $75.74 | 1,893,000 | — | — |
| 2000-11-13 | $48.63 | $70.69 | 2,487,000 | — | — |
| 2000-11-10 | $52.13 | $75.78 | 1,594,800 | — | — |
| 2000-11-09 | $55.22 | $80.28 | 1,850,200 | — | — |
| 2000-11-08 | $58.13 | $84.50 | 589,800 | — | — |
| 2000-11-07 | $58.25 | $84.69 | 673,600 | — | — |
| 2000-11-06 | $59.41 | $86.37 | 1,233,200 | — | — |
| 2000-11-03 | $57.97 | $84.28 | 1,323,400 | — | — |
| 2000-11-02 | $59.56 | $86.59 | 1,044,800 | — | — |
| 2000-11-01 | $58.66 | $85.28 | 1,451,000 | — | — |
| 2000-10-31 | $59.75 | $86.87 | 1,348,800 | — | — |
| 2000-10-30 | $58.50 | $85.05 | 1,048,800 | — | — |
| 2000-10-27 | $55.69 | $80.96 | 1,178,400 | — | — |
| 2000-10-26 | $53.69 | $78.05 | 2,145,200 | — | — |
| 2000-10-25 | $55.94 | $81.32 | 1,229,000 | — | — |
| 2000-10-24 | $57.94 | $84.23 | 861,400 | — | — |
| 2000-10-23 | $56.84 | $82.64 | 1,290,800 | — | — |
| 2000-10-20 | $55.47 | $80.64 | 1,317,400 | — | — |
| 2000-10-19 | $53.47 | $77.73 | 1,316,400 | — | — |
| 2000-10-18 | $51.00 | $74.15 | 1,236,000 | — | — |
| 2000-10-17 | $50.66 | $73.54 | 391,800 | — | — |
| 2000-10-16 | $51.53 | $74.81 | 654,600 | — | — |
| 2000-10-13 | $49.88 | $72.41 | 791,600 | — | — |
| 2000-10-12 | $47.50 | $68.96 | 1,287,400 | — | — |
| 2000-10-11 | $49.31 | $71.59 | 1,519,000 | — | — |
| 2000-10-10 | $49.69 | $72.14 | 1,117,000 | — | — |
| 2000-10-09 | $47.38 | $68.78 | 1,439,000 | — | — |
| 2000-10-06 | $46.69 | $67.78 | 1,637,600 | — | — |
| 2000-10-05 | $49.06 | $71.23 | 1,138,600 | — | — |
| 2000-10-04 | $49.63 | $72.05 | 1,729,600 | — | — |
| 2000-10-03 | $51.56 | $74.86 | 1,119,000 | — | — |
| 2000-10-02 | $53.63 | $77.85 | 1,008,200 | — | — |
| 2000-09-29 | $52.19 | $75.77 | 1,672,400 | — | — |
| 2000-09-28 | $53.50 | $77.67 | 2,037,400 | — | — |
| 2000-09-27 | $50.25 | $72.95 | 1,613,400 | — | — |
| 2000-09-26 | $48.72 | $70.73 | 1,244,800 | — | — |
| 2000-09-25 | $51.03 | $74.09 | 1,426,000 | — | — |
| 2000-09-22 | $50.13 | $72.77 | 1,331,000 | — | — |
| 2000-09-21 | $50.13 | $72.77 | 1,202,400 | — | — |
| 2000-09-20 | $49.63 | $72.05 | 1,033,400 | — | — |
| 2000-09-19 | $46.75 | $67.87 | 443,800 | — | — |
| 2000-09-18 | $45.38 | $65.88 | 740,600 | — | — |
| 2000-09-15 | $47.13 | $68.42 | 748,000 | — | — |
| 2000-09-14 | $47.50 | $68.96 | 819,800 | — | — |
| 2000-09-13 | $45.66 | $66.28 | 680,000 | — | — |
| 2000-09-12 | $45.16 | $65.56 | 1,029,600 | — | — |
| 2000-09-11 | $44.25 | $64.24 | 887,000 | — | — |
| 2000-09-08 | $44.19 | $64.15 | 1,270,800 | — | — |
| 2000-09-07 | $43.66 | $63.38 | 1,544,400 | — | — |
| 2000-09-06 | $42.59 | $61.84 | 647,200 | — | — |
| 2000-09-05 | $43.38 | $62.97 | 1,073,800 | — | — |
| 2000-09-01 | $44.91 | $65.20 | 588,000 | — | — |
| 2000-08-31 | $44.97 | $65.29 | 1,210,600 | — | — |
| 2000-08-30 | $44.75 | $64.97 | 1,232,000 | — | — |
| 2000-08-29 | $43.91 | $63.74 | 1,086,000 | — | — |
| 2000-08-28 | $43.47 | $63.11 | 825,200 | — | — |
| 2000-08-25 | $42.41 | $61.57 | 1,659,800 | — | — |
| 2000-08-24 | $42.00 | $60.98 | 1,374,800 | — | — |
| 2000-08-23 | $42.66 | $61.93 | 1,540,600 | — | — |
| 2000-08-22 | $42.00 | $60.98 | 2,008,600 | — | — |
| 2000-08-21 | $39.88 | $57.89 | 2,027,200 | — | — |
| 2000-08-18 | $39.56 | $57.44 | 850,400 | — | — |
| 2000-08-17 | $39.91 | $57.94 | 1,711,600 | — | — |
| 2000-08-16 | $39.22 | $56.94 | 2,170,200 | — | — |
| 2000-08-15 | $38.00 | $55.17 | 1,250,600 | — | — |
| 2000-08-14 | $37.41 | $54.31 | 670,200 | — | — |
| 2000-08-11 | $36.47 | $52.95 | 1,112,200 | — | — |
| 2000-08-10 | $36.38 | $52.81 | 1,290,800 | — | — |
| 2000-08-09 | $35.63 | $51.72 | 1,091,000 | — | — |
| 2000-08-08 | $35.97 | $52.22 | 1,907,200 | — | — |
| 2000-08-07 | $34.88 | $50.63 | 1,668,200 | — | — |
| 2000-08-04 | $32.78 | $47.59 | 2,084,200 | — | — |
| 2000-08-03 | $31.06 | $45.10 | 1,266,800 | — | — |
| 2000-08-02 | $31.28 | $45.41 | 3,570,600 | — | — |
| 2000-08-01 | $32.81 | $47.64 | 1,502,600 | — | — |
| 2000-07-31 | $31.97 | $46.41 | 587,000 | — | — |
| 2000-07-28 | $31.88 | $46.28 | 588,000 | — | — |
| 2000-07-27 | $31.47 | $45.69 | 415,200 | — | — |
| 2000-07-26 | $32.50 | $47.18 | 832,600 | — | — |
| 2000-07-25 | $34.09 | $49.50 | 640,400 | — | — |
| 2000-07-24 | $33.91 | $49.23 | 630,000 | — | — |
| 2000-07-21 | $34.16 | $49.59 | 952,800 | — | — |
| 2000-07-20 | $35.19 | $51.09 | 546,600 | — | — |
| 2000-07-19 | $35.72 | $51.86 | 392,000 | — | — |
| 2000-07-18 | $36.81 | $53.34 | 557,000 | — | — |
| 2000-07-17 | $37.86 | $54.86 | 484,200 | — | — |
| 2000-07-14 | $36.53 | $52.94 | 568,800 | — | — |
| 2000-07-13 | $36.75 | $53.25 | 866,000 | — | — |
| 2000-07-12 | $37.75 | $54.70 | 1,502,000 | — | — |
| 2000-07-11 | $35.13 | $50.90 | 976,000 | — | — |
| 2000-07-10 | $33.88 | $49.09 | 749,200 | — | — |
| 2000-07-07 | $34.09 | $49.40 | 1,203,200 | — | — |
| 2000-07-06 | $32.66 | $47.32 | 672,800 | — | — |
| 2000-07-05 | $32.13 | $46.55 | 1,560,000 | — | — |
| 2000-07-03 | $32.50 | $47.09 | 364,000 | — | — |
| 2000-06-30 | $33.07 | $47.92 | 2,016,400 | — | — |
| 2000-06-29 | $32.25 | $46.73 | 1,068,200 | — | — |
| 2000-06-28 | $34.38 | $49.81 | 1,136,800 | — | — |
| 2000-06-27 | $32.31 | $46.82 | 1,194,800 | — | — |
| 2000-06-26 | $32.50 | $47.09 | 1,280,200 | — | — |
| 2000-06-23 | $29.22 | $42.34 | 751,200 | — | — |
| 2000-06-22 | $28.91 | $41.89 | 498,600 | — | — |
| 2000-06-21 | $29.81 | $43.20 | 218,400 | — | — |
| 2000-06-20 | $30.25 | $43.83 | 913,400 | — | — |
| 2000-06-19 | $30.19 | $43.74 | 727,200 | — | — |
| 2000-06-16 | $27.97 | $40.53 | 825,800 | — | — |
| 2000-06-15 | $27.84 | $40.35 | 479,200 | — | — |
| 2000-06-14 | $28.47 | $41.25 | 409,000 | — | — |
| 2000-06-13 | $29.25 | $42.39 | 493,400 | — | — |
| 2000-06-12 | $28.84 | $41.80 | 487,400 | — | — |
| 2000-06-09 | $30.47 | $44.15 | 365,200 | — | — |
| 2000-06-08 | $30.25 | $43.83 | 496,000 | — | — |
| 2000-06-07 | $29.47 | $42.70 | 407,000 | — | — |
| 2000-06-06 | $30.22 | $43.79 | 1,299,800 | — | — |
| 2000-06-05 | $29.38 | $42.57 | 442,200 | — | — |
| 2000-06-02 | $30.00 | $43.47 | 642,400 | — | — |
| 2000-06-01 | $28.28 | $40.98 | 768,200 | — | — |
| 2000-05-31 | $26.25 | $38.04 | 581,400 | — | — |
| 2000-05-30 | $27.03 | $39.17 | 432,800 | — | — |
| 2000-05-26 | $25.22 | $36.54 | 293,000 | — | — |
| 2000-05-25 | $25.56 | $37.04 | 561,200 | — | — |
| 2000-05-24 | $25.56 | $37.04 | 570,400 | — | — |
| 2000-05-23 | $25.00 | $36.23 | 441,200 | — | — |
| 2000-05-22 | $26.19 | $37.95 | 397,000 | — | — |
| 2000-05-19 | $26.44 | $38.31 | 379,000 | — | — |
| 2000-05-18 | $27.50 | $39.85 | 537,000 | — | — |
| 2000-05-17 | $27.59 | $39.99 | 512,800 | — | — |
| 2000-05-16 | $28.50 | $41.30 | 612,600 | — | — |
| 2000-05-15 | $27.06 | $39.22 | 519,600 | — | — |
| 2000-05-12 | $27.06 | $39.22 | 1,066,800 | — | — |
| 2000-05-11 | $26.47 | $38.35 | 609,000 | — | — |
| 2000-05-10 | $25.19 | $36.50 | 701,000 | — | — |
| 2000-05-09 | $26.63 | $38.58 | 881,800 | — | — |
| 2000-05-08 | $27.19 | $39.40 | 568,200 | — | — |
| 2000-05-05 | $28.06 | $40.66 | 1,018,200 | — | — |
| 2000-05-04 | $26.59 | $38.54 | 715,400 | — | — |
| 2000-05-03 | $26.44 | $38.31 | 707,000 | — | — |
| 2000-05-02 | $27.19 | $39.40 | 871,400 | — | — |
| 2000-05-01 | $27.16 | $39.35 | 466,200 | — | — |
| 2000-04-28 | $27.75 | $40.21 | 559,200 | — | — |
| 2000-04-27 | $27.06 | $39.22 | 907,400 | — | — |
| 2000-04-26 | $27.16 | $39.35 | 1,027,800 | — | — |
| 2000-04-25 | $26.31 | $38.13 | 1,533,600 | — | — |
| 2000-04-24 | $25.00 | $36.23 | 950,800 | — | — |
| 2000-04-20 | $26.50 | $38.40 | 952,800 | — | — |
| 2000-04-19 | $27.47 | $39.80 | 566,200 | — | — |
| 2000-04-18 | $27.41 | $39.71 | 727,200 | — | — |
| 2000-04-17 | $27.47 | $39.70 | 772,400 | — | — |
| 2000-04-14 | $27.88 | $40.29 | 469,000 | — | — |
| 2000-04-13 | $30.25 | $43.72 | 379,600 | — | — |
| 2000-04-12 | $30.00 | $43.36 | 516,000 | — | — |
| 2000-04-11 | $31.41 | $45.39 | 993,600 | — | — |
| 2000-04-10 | $30.53 | $44.13 | 445,200 | — | — |
| 2000-04-07 | $31.63 | $45.71 | 505,200 | — | — |
| 2000-04-06 | $29.81 | $43.09 | 691,000 | — | — |
| 2000-04-05 | $29.53 | $42.68 | 1,013,400 | — | — |
| 2000-04-04 | $30.50 | $44.08 | 939,400 | — | — |
| 2000-04-03 | $31.88 | $46.07 | 512,600 | — | — |
| 2000-03-31 | $33.25 | $48.06 | 1,006,600 | — | — |
| 2000-03-30 | $32.13 | $46.43 | 897,600 | — | — |
| 2000-03-29 | $33.34 | $48.19 | 528,800 | — | — |
| 2000-03-28 | $33.09 | $47.83 | 342,200 | — | — |
| 2000-03-27 | $34.00 | $49.14 | 696,800 | — | — |
| 2000-03-24 | $33.06 | $47.79 | 585,600 | — | — |
| 2000-03-23 | $33.75 | $48.78 | 442,600 | — | — |
| 2000-03-22 | $34.38 | $49.68 | 463,000 | — | — |
| 2000-03-21 | $34.06 | $49.23 | 598,400 | — | — |
| 2000-03-20 | $35.25 | $50.95 | 1,356,000 | — | — |
| 2000-03-17 | $34.91 | $50.45 | 1,492,200 | — | — |
| 2000-03-16 | $33.44 | $48.33 | 764,800 | — | — |
| 2000-03-15 | $32.31 | $46.70 | 1,664,200 | — | — |
| 2000-03-14 | $32.19 | $46.52 | 1,223,400 | — | — |
| 2000-03-13 | $34.72 | $50.18 | 723,000 | — | — |
| 2000-03-10 | $36.28 | $52.44 | 778,800 | — | — |
| 2000-03-09 | $35.56 | $51.40 | 1,240,600 | — | — |
| 2000-03-08 | $35.66 | $51.54 | 1,188,000 | — | — |
| 2000-03-07 | $38.94 | $56.28 | 1,295,000 | — | — |
| 2000-03-06 | $39.63 | $57.27 | 1,077,600 | — | — |
| 2000-03-03 | $38.56 | $55.74 | 1,334,200 | — | — |
| 2000-03-02 | $36.28 | $52.44 | 1,045,600 | — | — |
| 2000-03-01 | $34.00 | $49.14 | 1,281,200 | — | — |
| 2000-02-29 | $32.31 | $46.70 | 2,007,400 | — | — |
| 2000-02-28 | $30.19 | $43.63 | 1,547,200 | — | — |
| 2000-02-25 | $31.50 | $45.53 | 1,125,400 | — | — |
| 2000-02-24 | $32.59 | $47.11 | 922,600 | — | — |
| 2000-02-23 | $34.34 | $49.64 | 509,200 | — | — |
| 2000-02-22 | $35.00 | $50.59 | 1,860,200 | — | — |
| 2000-02-18 | $34.00 | $49.14 | 2,592,800 | — | — |
| 2000-02-17 | $38.06 | $55.01 | 2,996,200 | — | — |
| 2000-02-16 | $33.53 | $48.47 | 1,090,600 | — | — |
| 2000-02-15 | $32.66 | $47.20 | 1,517,400 | — | — |
| 2000-02-14 | $29.88 | $43.18 | 1,401,200 | — | — |
| 2000-02-11 | $28.25 | $40.83 | 1,039,400 | — | — |
| 2000-02-10 | $27.50 | $39.75 | 422,400 | — | — |
| 2000-02-09 | $27.25 | $39.39 | 718,600 | — | — |
| 2000-02-08 | $27.53 | $39.79 | 658,200 | — | — |
| 2000-02-07 | $26.66 | $38.53 | 583,400 | — | — |
| 2000-02-04 | $26.34 | $38.08 | 667,000 | — | — |
| 2000-02-03 | $25.47 | $36.81 | 551,000 | — | — |
| 2000-02-02 | $25.31 | $36.59 | 555,800 | — | — |
| 2000-02-01 | $25.72 | $37.17 | 762,400 | — | — |
| 2000-01-31 | $25.03 | $36.18 | 717,600 | — | — |
| 2000-01-28 | $24.91 | $36.00 | 1,041,400 | — | — |
| 2000-01-27 | $24.59 | $35.55 | 901,200 | — | — |
| 2000-01-26 | $23.84 | $34.46 | 471,800 | — | — |
| 2000-01-25 | $23.78 | $34.37 | 786,200 | — | — |
| 2000-01-24 | $23.66 | $34.19 | 798,200 | — | — |
| 2000-01-21 | $23.56 | $34.06 | 1,146,800 | — | — |
| 2000-01-20 | $22.75 | $32.88 | 998,400 | — | — |
| 2000-01-19 | $21.88 | $31.62 | 662,400 | — | — |
| 2000-01-18 | $21.56 | $31.06 | 745,600 | — | — |
| 2000-01-14 | $20.78 | $29.94 | 569,200 | — | — |
| 2000-01-13 | $20.78 | $29.94 | 396,400 | — | — |
| 2000-01-12 | $20.22 | $29.13 | 204,200 | — | — |
| 2000-01-11 | $20.19 | $29.08 | 178,800 | — | — |
| 2000-01-10 | $20.84 | $30.03 | 411,400 | — | — |
| 2000-01-07 | $20.03 | $28.86 | 453,200 | — | — |
| 2000-01-06 | $19.78 | $28.50 | 401,400 | — | — |
| 2000-01-05 | $19.53 | $28.14 | 190,400 | — | — |
| 2000-01-04 | $19.75 | $28.45 | 249,200 | — | — |
| 2000-01-03 | $20.72 | $29.85 | 283,400 | — | — |