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 | $37.25 | $37.25 | 1,107,600 | — | — |
| 2000-12-28 | $38.31 | $38.31 | 1,208,200 | — | — |
| 2000-12-27 | $38.13 | $38.13 | 1,926,700 | — | — |
| 2000-12-26 | $35.88 | $35.88 | 787,400 | — | — |
| 2000-12-22 | $36.00 | $36.00 | 2,014,500 | — | — |
| 2000-12-21 | $32.19 | $32.19 | 1,828,200 | — | — |
| 2000-12-20 | $32.31 | $32.31 | 1,697,900 | — | — |
| 2000-12-19 | $34.75 | $34.75 | 1,957,300 | — | — |
| 2000-12-18 | $34.31 | $34.31 | 1,447,500 | — | — |
| 2000-12-15 | $34.50 | $34.50 | 2,206,100 | — | — |
| 2000-12-14 | $34.94 | $34.94 | 1,455,600 | — | — |
| 2000-12-13 | $35.00 | $35.00 | 3,062,500 | — | — |
| 2000-12-12 | $37.50 | $37.50 | 2,880,700 | — | — |
| 2000-12-11 | $40.50 | $40.50 | 2,784,500 | — | — |
| 2000-12-08 | $38.31 | $38.31 | 2,393,100 | — | — |
| 2000-12-07 | $34.94 | $34.94 | 1,497,300 | — | — |
| 2000-12-06 | $36.00 | $36.00 | 2,066,300 | — | — |
| 2000-12-05 | $36.00 | $36.00 | 2,413,700 | — | — |
| 2000-12-04 | $31.38 | $31.38 | 1,538,400 | — | — |
| 2000-12-01 | $31.50 | $31.50 | 1,936,700 | — | — |
| 2000-11-30 | $30.06 | $30.06 | 2,353,400 | — | — |
| 2000-11-29 | $31.69 | $31.69 | 2,943,600 | — | — |
| 2000-11-28 | $30.75 | $30.75 | 2,984,600 | — | — |
| 2000-11-27 | $34.50 | $34.50 | 2,441,400 | — | — |
| 2000-11-24 | $38.50 | $38.50 | 1,988,300 | — | — |
| 2000-11-22 | $33.13 | $33.13 | 2,333,400 | — | — |
| 2000-11-21 | $33.13 | $33.13 | 2,196,400 | — | — |
| 2000-11-20 | $36.56 | $36.56 | 2,875,400 | — | — |
| 2000-11-17 | $33.50 | $33.50 | 1,389,800 | — | — |
| 2000-11-16 | $33.44 | $33.44 | 1,339,000 | — | — |
| 2000-11-15 | $35.75 | $35.75 | 2,380,200 | — | — |
| 2000-11-14 | $35.13 | $35.13 | 2,695,400 | — | — |
| 2000-11-13 | $33.88 | $33.88 | 3,834,700 | — | — |
| 2000-11-10 | $29.00 | $29.00 | 2,041,700 | — | — |
| 2000-11-09 | $29.94 | $29.94 | 1,957,300 | — | — |
| 2000-11-08 | $29.44 | $29.44 | 1,538,900 | — | — |
| 2000-11-07 | $31.13 | $31.13 | 2,196,300 | — | — |
| 2000-11-06 | $32.50 | $32.50 | 1,469,900 | — | — |
| 2000-11-03 | $32.13 | $32.13 | 2,400,400 | — | — |
| 2000-11-02 | $32.69 | $32.69 | 2,872,800 | — | — |
| 2000-11-01 | $31.00 | $31.00 | 2,290,900 | — | — |
| 2000-10-31 | $31.25 | $31.25 | 4,686,300 | — | — |
| 2000-10-30 | $29.06 | $29.06 | 3,065,800 | — | — |
| 2000-10-27 | $28.06 | $28.06 | 4,171,300 | — | — |
| 2000-10-26 | $31.00 | $31.00 | 3,314,800 | — | — |
| 2000-10-25 | $27.75 | $27.75 | 2,813,300 | — | — |
| 2000-10-24 | $29.25 | $29.25 | 3,245,000 | — | — |
| 2000-10-23 | $30.50 | $30.50 | 4,225,000 | — | — |
| 2000-10-20 | $28.19 | $28.19 | 4,676,500 | — | — |
| 2000-10-19 | $27.50 | $27.50 | 6,010,600 | — | — |
| 2000-10-18 | $24.31 | $24.31 | 6,602,500 | — | — |
| 2000-10-17 | $25.00 | $25.00 | 14,557,000 | — | — |
| 2000-10-16 | $34.44 | $34.44 | 3,829,700 | — | — |
| 2000-10-13 | $37.44 | $37.44 | 5,487,000 | — | — |
| 2000-10-12 | $32.38 | $32.38 | 3,612,900 | — | — |
| 2000-10-11 | $32.69 | $32.69 | 3,929,400 | — | — |
| 2000-10-10 | $31.31 | $31.31 | 2,591,600 | — | — |
| 2000-10-09 | $32.69 | $32.69 | 2,380,400 | — | — |
| 2000-10-06 | $33.19 | $33.19 | 3,366,700 | — | — |
| 2000-10-05 | $32.88 | $32.88 | 3,499,100 | — | — |
| 2000-10-04 | $34.00 | $34.00 | 6,801,300 | — | — |
| 2000-10-03 | $32.56 | $32.56 | 4,361,300 | — | — |
| 2000-10-02 | $33.50 | $33.50 | 2,570,400 | — | — |
| 2000-09-29 | $35.00 | $35.00 | 3,765,800 | — | — |
| 2000-09-28 | $38.25 | $38.25 | 3,297,000 | — | — |
| 2000-09-27 | $37.19 | $37.19 | 3,185,600 | — | — |
| 2000-09-26 | $38.69 | $38.69 | 2,518,000 | — | — |
| 2000-09-25 | $39.00 | $39.00 | 3,623,800 | — | — |
| 2000-09-22 | $39.00 | $39.00 | 6,198,600 | — | — |
| 2000-09-21 | $36.50 | $36.50 | 10,066,700 | — | — |
| 2000-09-20 | $49.22 | $49.22 | 2,794,300 | — | — |
| 2000-09-19 | $51.25 | $51.25 | 2,783,300 | — | — |
| 2000-09-18 | $47.88 | $47.87 | 3,390,000 | — | — |
| 2000-09-15 | $51.88 | $51.87 | 2,983,500 | — | — |
| 2000-09-14 | $51.50 | $51.50 | 2,005,700 | — | — |
| 2000-09-13 | $51.44 | $51.44 | 4,241,900 | — | — |
| 2000-09-12 | $53.56 | $53.56 | 2,176,600 | — | — |
| 2000-09-11 | $57.19 | $57.19 | 2,242,600 | — | — |
| 2000-09-08 | $57.00 | $57.00 | 2,913,100 | — | — |
| 2000-09-07 | $61.88 | $61.88 | 2,260,400 | — | — |
| 2000-09-06 | $59.31 | $59.31 | 2,326,000 | — | — |
| 2000-09-05 | $63.75 | $63.75 | 903,800 | — | — |
| 2000-09-01 | $63.94 | $63.94 | 1,108,800 | — | — |
| 2000-08-31 | $64.83 | $64.83 | 1,851,900 | — | — |
| 2000-08-30 | $64.44 | $64.44 | 1,456,100 | — | — |
| 2000-08-29 | $67.44 | $67.44 | 814,300 | — | — |
| 2000-08-28 | $67.31 | $67.31 | 1,117,300 | — | — |
| 2000-08-25 | $68.06 | $68.06 | 750,700 | — | — |
| 2000-08-24 | $69.13 | $69.13 | 1,701,000 | — | — |
| 2000-08-23 | $67.25 | $67.25 | 1,910,200 | — | — |
| 2000-08-22 | $63.56 | $63.56 | 1,825,800 | — | — |
| 2000-08-21 | $64.31 | $64.31 | 2,296,700 | — | — |
| 2000-08-18 | $66.88 | $66.88 | 3,184,900 | — | — |
| 2000-08-17 | $63.31 | $63.31 | 3,377,100 | — | — |
| 2000-08-16 | $59.81 | $59.81 | 2,821,000 | — | — |
| 2000-08-15 | $58.88 | $58.88 | 3,839,700 | — | — |
| 2000-08-14 | $57.56 | $57.56 | 2,231,900 | — | — |
| 2000-08-11 | $53.81 | $53.81 | 1,591,700 | — | — |
| 2000-08-10 | $52.88 | $52.88 | 2,534,100 | — | — |
| 2000-08-09 | $51.50 | $51.50 | 2,070,900 | — | — |
| 2000-08-08 | $52.19 | $52.19 | 2,261,200 | — | — |
| 2000-08-07 | $54.88 | $54.88 | 2,597,500 | — | — |
| 2000-08-04 | $51.31 | $51.31 | 5,536,400 | — | — |
| 2000-08-03 | $53.63 | $53.63 | 11,093,800 | — | — |
| 2000-08-02 | $59.19 | $59.19 | 1,581,700 | — | — |
| 2000-08-01 | $61.00 | $61.00 | 1,856,400 | — | — |
| 2000-07-31 | $63.00 | $63.00 | 2,636,900 | — | — |
| 2000-07-28 | $59.88 | $59.88 | 3,074,300 | — | — |
| 2000-07-27 | $55.75 | $55.75 | 3,489,100 | — | — |
| 2000-07-26 | $61.00 | $61.00 | 2,727,300 | — | — |
| 2000-07-25 | $64.31 | $64.31 | 2,761,900 | — | — |
| 2000-07-24 | $65.75 | $65.75 | 2,468,700 | — | — |
| 2000-07-21 | $68.75 | $68.75 | 2,169,300 | — | — |
| 2000-07-20 | $70.50 | $70.50 | 3,983,200 | — | — |
| 2000-07-19 | $70.75 | $70.75 | 7,057,300 | — | — |
| 2000-07-18 | $68.00 | $68.00 | 3,903,000 | — | — |
| 2000-07-17 | $79.00 | $79.00 | 2,637,400 | — | — |
| 2000-07-14 | $75.31 | $75.31 | 3,423,900 | — | — |
| 2000-07-13 | $72.25 | $72.25 | 5,574,900 | — | — |
| 2000-07-12 | $73.00 | $73.00 | 4,130,200 | — | — |
| 2000-07-11 | $75.94 | $75.94 | 1,760,300 | — | — |
| 2000-07-10 | $79.25 | $79.25 | 1,359,000 | — | — |
| 2000-07-07 | $78.00 | $78.00 | 2,111,400 | — | — |
| 2000-07-06 | $75.69 | $75.69 | 2,187,200 | — | — |
| 2000-07-05 | $73.13 | $73.13 | 2,305,500 | — | — |
| 2000-07-03 | $77.56 | $77.56 | 931,400 | — | — |
| 2000-06-30 | $73.50 | $73.50 | 2,474,600 | — | — |
| 2000-06-29 | $75.00 | $75.00 | 1,803,600 | — | — |
| 2000-06-28 | $77.31 | $77.31 | 1,963,800 | — | — |
| 2000-06-27 | $76.00 | $76.00 | 3,047,500 | — | — |
| 2000-06-26 | $79.25 | $79.25 | 1,966,900 | — | — |
| 2000-06-23 | $81.00 | $81.00 | 1,541,200 | — | — |
| 2000-06-22 | $81.00 | $81.00 | 2,832,000 | — | — |
| 2000-06-21 | $79.25 | $79.25 | 2,149,000 | — | — |
| 2000-06-20 | $81.88 | $81.88 | 2,435,400 | — | — |
| 2000-06-19 | $83.38 | $83.38 | 3,853,900 | — | — |
| 2000-06-16 | $80.75 | $80.75 | 3,372,100 | — | — |
| 2000-06-15 | $87.00 | $87.00 | 1,800,300 | — | — |
| 2000-06-14 | $84.88 | $84.88 | 2,611,000 | — | — |
| 2000-06-13 | $87.13 | $87.13 | 2,008,500 | — | — |
| 2000-06-12 | $87.50 | $87.50 | 1,376,900 | — | — |
| 2000-06-09 | $91.25 | $91.25 | 1,283,100 | — | — |
| 2000-06-08 | $93.63 | $93.63 | 1,353,900 | — | — |
| 2000-06-07 | $94.94 | $94.94 | 1,508,200 | — | — |
| 2000-06-06 | $92.00 | $92.00 | 1,820,800 | — | — |
| 2000-06-05 | $96.00 | $96.00 | 2,083,200 | — | — |
| 2000-06-02 | $99.28 | $99.28 | 2,866,000 | — | — |
| 2000-06-01 | $90.56 | $90.56 | 2,172,000 | — | — |
| 2000-05-31 | $86.00 | $86.00 | 3,308,400 | — | — |
| 2000-05-30 | $84.56 | $84.56 | 2,445,500 | — | — |
| 2000-05-26 | $72.75 | $72.75 | 1,521,800 | — | — |
| 2000-05-25 | $74.13 | $74.13 | 4,950,200 | — | — |
| 2000-05-24 | $70.50 | $70.50 | 6,567,300 | — | — |
| 2000-05-23 | $75.25 | $75.25 | 5,671,200 | — | — |
| 2000-05-22 | $84.50 | $84.50 | 2,632,600 | — | — |
| 2000-05-19 | $84.75 | $84.75 | 2,217,500 | — | — |
| 2000-05-18 | $90.75 | $90.75 | 2,049,900 | — | — |
| 2000-05-17 | $91.50 | $91.50 | 2,190,100 | — | — |
| 2000-05-16 | $89.25 | $89.25 | 2,311,200 | — | — |
| 2000-05-15 | $86.94 | $86.94 | 2,004,100 | — | — |
| 2000-05-12 | $87.94 | $87.94 | 2,319,000 | — | — |
| 2000-05-11 | $83.00 | $83.00 | 3,290,400 | — | — |
| 2000-05-10 | $84.00 | $84.00 | 3,757,800 | — | — |
| 2000-05-09 | $93.75 | $93.75 | 2,436,300 | — | — |
| 2000-05-08 | $101.44 | $101.44 | 1,505,100 | — | — |
| 2000-05-05 | $108.63 | $108.63 | 2,128,700 | — | — |
| 2000-05-04 | $104.94 | $104.94 | 2,134,900 | — | — |
| 2000-05-03 | $100.19 | $100.19 | 2,521,600 | — | — |
| 2000-05-02 | $108.00 | $108.00 | 2,161,500 | — | — |
| 2000-05-01 | $109.31 | $109.31 | 2,287,800 | — | — |
| 2000-04-28 | $110.00 | $110.00 | 1,739,800 | — | — |
| 2000-04-27 | $107.94 | $107.94 | 2,375,800 | — | — |
| 2000-04-26 | $102.19 | $102.19 | 2,680,900 | — | — |
| 2000-04-25 | $103.38 | $103.38 | 2,989,700 | — | — |
| 2000-04-24 | $92.50 | $92.50 | 2,358,700 | — | — |
| 2000-04-20 | $96.31 | $96.31 | 2,861,200 | — | — |
| 2000-04-19 | $92.13 | $92.13 | 5,119,200 | — | — |
| 2000-04-18 | $91.94 | $91.94 | 1,935,000 | — | — |
| 2000-04-17 | $87.25 | $87.25 | 2,273,500 | — | — |
| 2000-04-14 | $75.44 | $75.44 | 2,948,200 | — | — |
| 2000-04-13 | $83.38 | $83.38 | 2,702,900 | — | — |
| 2000-04-12 | $84.44 | $84.44 | 2,065,600 | — | — |
| 2000-04-11 | $92.19 | $92.19 | 3,048,500 | — | — |
| 2000-04-10 | $94.13 | $94.13 | 2,269,500 | — | — |
| 2000-04-07 | $98.00 | $98.00 | 2,408,100 | — | — |
| 2000-04-06 | $96.25 | $96.25 | 3,726,800 | — | — |
| 2000-04-05 | $87.00 | $87.00 | 2,699,600 | — | — |
| 2000-04-04 | $80.94 | $80.94 | 3,298,300 | — | — |
| 2000-04-03 | $74.13 | $74.13 | 2,758,700 | — | — |
| 2000-03-31 | $82.00 | $82.00 | 1,766,700 | — | — |
| 2000-03-30 | $79.75 | $79.75 | 1,510,900 | — | — |
| 2000-03-29 | $83.75 | $83.75 | 1,911,600 | — | — |
| 2000-03-28 | $86.44 | $86.44 | 1,042,800 | — | — |
| 2000-03-27 | $89.13 | $89.13 | 1,290,900 | — | — |
| 2000-03-24 | $91.69 | $91.69 | 1,557,600 | — | — |
| 2000-03-23 | $88.19 | $88.19 | 1,063,400 | — | — |
| 2000-03-22 | $90.00 | $90.00 | 1,980,900 | — | — |
| 2000-03-21 | $83.00 | $83.00 | 2,103,400 | — | — |
| 2000-03-20 | $84.75 | $84.75 | 2,033,100 | — | — |
| 2000-03-17 | $83.00 | $83.00 | 2,397,900 | — | — |
| 2000-03-16 | $76.00 | $76.00 | 3,301,100 | — | — |
| 2000-03-15 | $74.75 | $74.75 | 2,123,500 | — | — |
| 2000-03-14 | $81.56 | $81.56 | 1,918,700 | — | — |
| 2000-03-13 | $89.00 | $89.00 | 1,506,600 | — | — |
| 2000-03-10 | $89.56 | $89.56 | 2,812,800 | — | — |
| 2000-03-09 | $82.75 | $82.75 | 2,270,200 | — | — |
| 2000-03-08 | $82.13 | $82.13 | 1,906,100 | — | — |
| 2000-03-07 | $87.00 | $87.00 | 1,380,500 | — | — |
| 2000-03-06 | $87.19 | $87.19 | 1,224,500 | — | — |
| 2000-03-03 | $88.44 | $88.44 | 1,293,700 | — | — |
| 2000-03-02 | $83.94 | $83.94 | 2,166,900 | — | — |
| 2000-03-01 | $89.50 | $89.50 | 1,443,000 | — | — |
| 2000-02-29 | $87.00 | $87.00 | 1,461,200 | — | — |
| 2000-02-28 | $84.94 | $84.94 | 1,858,700 | — | — |
| 2000-02-25 | $84.88 | $84.88 | 1,878,900 | — | — |
| 2000-02-24 | $86.00 | $86.00 | 1,698,100 | — | — |
| 2000-02-23 | $80.94 | $80.94 | 2,520,300 | — | — |
| 2000-02-22 | $83.25 | $83.25 | 2,110,400 | — | — |
| 2000-02-18 | $77.50 | $77.50 | 884,200 | — | — |
| 2000-02-17 | $80.63 | $80.63 | 1,112,800 | — | — |
| 2000-02-16 | $80.00 | $80.00 | 1,135,300 | — | — |
| 2000-02-15 | $78.50 | $78.50 | 1,146,900 | — | — |
| 2000-02-14 | $77.31 | $77.31 | 1,042,400 | — | — |
| 2000-02-11 | $75.38 | $75.38 | 1,251,700 | — | — |
| 2000-02-10 | $78.94 | $78.94 | 1,321,300 | — | — |
| 2000-02-09 | $75.00 | $75.00 | 1,990,400 | — | — |
| 2000-02-08 | $77.50 | $77.50 | 1,391,800 | — | — |
| 2000-02-07 | $76.94 | $76.94 | 1,175,500 | — | — |
| 2000-02-04 | $72.75 | $72.75 | 1,189,800 | — | — |
| 2000-02-03 | $75.25 | $75.25 | 1,477,600 | — | — |
| 2000-02-02 | $71.81 | $71.81 | 1,913,500 | — | — |
| 2000-02-01 | $70.19 | $70.19 | 2,122,700 | — | — |
| 2000-01-31 | $64.75 | $64.75 | 1,457,700 | — | — |
| 2000-01-28 | $62.88 | $62.88 | 1,414,700 | — | — |
| 2000-01-27 | $68.63 | $68.63 | 1,601,800 | — | — |
| 2000-01-26 | $69.44 | $69.44 | 1,358,600 | — | — |
| 2000-01-25 | $72.06 | $72.06 | 1,786,600 | — | — |
| 2000-01-24 | $71.31 | $71.31 | 1,412,500 | — | — |
| 2000-01-21 | $72.38 | $72.38 | 2,060,100 | — | — |
| 2000-01-20 | $74.31 | $74.31 | 3,571,000 | — | — |
| 2000-01-19 | $77.25 | $77.25 | 3,629,200 | — | — |
| 2000-01-18 | $69.69 | $69.69 | 1,533,900 | — | — |
| 2000-01-14 | $68.00 | $68.00 | 3,204,300 | — | — |
| 2000-01-13 | $60.75 | $60.75 | 1,474,900 | — | — |
| 2000-01-12 | $61.06 | $61.06 | 1,405,400 | — | — |
| 2000-01-11 | $60.13 | $60.13 | 1,933,400 | — | — |
| 2000-01-10 | $61.94 | $61.94 | 1,109,800 | — | — |
| 2000-01-07 | $56.94 | $56.94 | 809,200 | — | — |
| 2000-01-06 | $55.75 | $55.75 | 964,700 | — | — |
| 2000-01-05 | $58.63 | $58.63 | 1,855,800 | — | — |
| 2000-01-04 | $59.94 | $59.94 | 1,611,800 | — | — |
| 2000-01-03 | $61.81 | $61.81 | 1,353,500 | — | — |