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 | $32.25 | $44.85 | 2,429,100 | — | — |
| 2000-12-28 | $32.00 | $44.50 | 3,306,400 | — | — |
| 2000-12-27 | $32.25 | $44.85 | 7,342,300 | — | — |
| 2000-12-26 | $30.63 | $42.59 | 3,369,100 | — | — |
| 2000-12-22 | $30.69 | $42.67 | 5,085,600 | — | — |
| 2000-12-21 | $30.00 | $41.72 | 8,426,200 | — | — |
| 2000-12-20 | $28.19 | $39.20 | 9,464,000 | — | — |
| 2000-12-19 | $28.75 | $39.98 | 9,183,500 | — | — |
| 2000-12-18 | $31.69 | $44.07 | 3,664,900 | — | — |
| 2000-12-15 | $31.25 | $43.46 | 5,059,300 | — | — |
| 2000-12-14 | $31.25 | $43.46 | 3,617,100 | — | — |
| 2000-12-13 | $32.25 | $44.85 | 3,564,400 | — | — |
| 2000-12-12 | $32.56 | $45.28 | 7,509,000 | — | — |
| 2000-12-11 | $33.31 | $46.33 | 6,156,600 | — | — |
| 2000-12-08 | $33.69 | $46.85 | 5,199,000 | — | — |
| 2000-12-07 | $33.56 | $46.67 | 4,675,100 | — | — |
| 2000-12-06 | $32.75 | $45.54 | 6,296,700 | — | — |
| 2000-12-05 | $31.50 | $43.80 | 8,541,500 | — | — |
| 2000-12-04 | $32.88 | $45.72 | 8,030,500 | — | — |
| 2000-12-01 | $31.44 | $43.72 | 5,099,800 | — | — |
| 2000-11-30 | $30.06 | $41.81 | 4,255,900 | — | — |
| 2000-11-29 | $30.13 | $41.89 | 4,137,500 | — | — |
| 2000-11-28 | $29.00 | $40.33 | 3,200,600 | — | — |
| 2000-11-27 | $29.00 | $40.33 | 5,662,800 | — | — |
| 2000-11-24 | $28.44 | $39.55 | 1,501,600 | — | — |
| 2000-11-22 | $29.13 | $40.50 | 1,923,300 | — | — |
| 2000-11-21 | $28.88 | $40.15 | 3,197,500 | — | — |
| 2000-11-20 | $28.69 | $39.89 | 1,916,800 | — | — |
| 2000-11-17 | $29.38 | $40.85 | 2,323,900 | — | — |
| 2000-11-16 | $28.94 | $40.24 | 2,000,100 | — | — |
| 2000-11-15 | $28.88 | $40.08 | 4,181,200 | — | — |
| 2000-11-14 | $28.19 | $39.12 | 6,907,700 | — | — |
| 2000-11-13 | $26.19 | $36.35 | 4,000,500 | — | — |
| 2000-11-10 | $25.94 | $36.00 | 3,964,600 | — | — |
| 2000-11-09 | $27.38 | $38.00 | 7,446,700 | — | — |
| 2000-11-08 | $30.13 | $41.81 | 6,067,900 | — | — |
| 2000-11-07 | $28.38 | $39.38 | 2,869,400 | — | — |
| 2000-11-06 | $27.56 | $38.26 | 3,762,800 | — | — |
| 2000-11-03 | $27.50 | $38.17 | 3,612,100 | — | — |
| 2000-11-02 | $28.38 | $39.38 | 6,288,300 | — | — |
| 2000-11-01 | $27.56 | $38.26 | 4,808,900 | — | — |
| 2000-10-31 | $27.63 | $38.34 | 6,520,300 | — | — |
| 2000-10-30 | $25.50 | $35.39 | 3,621,100 | — | — |
| 2000-10-27 | $24.44 | $33.92 | 3,695,600 | — | — |
| 2000-10-26 | $24.25 | $33.66 | 3,009,100 | — | — |
| 2000-10-25 | $24.25 | $33.66 | 3,852,200 | — | — |
| 2000-10-24 | $24.81 | $34.44 | 4,792,400 | — | — |
| 2000-10-23 | $24.75 | $34.35 | 2,587,700 | — | — |
| 2000-10-20 | $25.13 | $34.87 | 3,659,800 | — | — |
| 2000-10-19 | $25.94 | $36.00 | 6,143,400 | — | — |
| 2000-10-18 | $24.00 | $33.31 | 6,197,600 | — | — |
| 2000-10-17 | $23.69 | $32.88 | 4,745,300 | — | — |
| 2000-10-16 | $24.38 | $33.83 | 4,390,800 | — | — |
| 2000-10-13 | $24.06 | $33.40 | 4,346,700 | — | — |
| 2000-10-12 | $22.75 | $31.58 | 6,327,400 | — | — |
| 2000-10-11 | $23.38 | $32.44 | 2,873,400 | — | — |
| 2000-10-10 | $24.06 | $33.40 | 1,991,900 | — | — |
| 2000-10-09 | $24.50 | $34.01 | 2,969,500 | — | — |
| 2000-10-06 | $24.38 | $33.83 | 4,069,300 | — | — |
| 2000-10-05 | $25.94 | $36.00 | 4,096,700 | — | — |
| 2000-10-04 | $25.50 | $35.39 | 5,295,600 | — | — |
| 2000-10-03 | $25.13 | $34.87 | 5,478,000 | — | — |
| 2000-10-02 | $25.00 | $34.70 | 4,712,900 | — | — |
| 2000-09-29 | $25.63 | $35.57 | 4,242,100 | — | — |
| 2000-09-28 | $25.25 | $35.05 | 4,655,700 | — | — |
| 2000-09-27 | $24.81 | $34.44 | 6,154,100 | — | — |
| 2000-09-26 | $24.95 | $34.63 | 5,204,100 | — | — |
| 2000-09-25 | $25.88 | $35.91 | 4,781,500 | — | — |
| 2000-09-22 | $26.44 | $36.69 | 5,156,800 | — | — |
| 2000-09-21 | $25.50 | $35.39 | 5,901,700 | — | — |
| 2000-09-20 | $25.75 | $35.74 | 3,519,800 | — | — |
| 2000-09-19 | $25.69 | $35.65 | 2,655,200 | — | — |
| 2000-09-18 | $26.25 | $36.43 | 4,283,100 | — | — |
| 2000-09-15 | $27.06 | $37.56 | 4,758,900 | — | — |
| 2000-09-14 | $28.00 | $38.86 | 4,707,000 | — | — |
| 2000-09-13 | $26.50 | $36.78 | 6,719,000 | — | — |
| 2000-09-12 | $26.81 | $37.22 | 5,918,800 | — | — |
| 2000-09-11 | $26.38 | $36.61 | 6,363,000 | — | — |
| 2000-09-08 | $24.88 | $34.53 | 6,596,600 | — | — |
| 2000-09-07 | $24.81 | $34.44 | 4,028,200 | — | — |
| 2000-09-06 | $25.06 | $34.79 | 3,672,300 | — | — |
| 2000-09-05 | $25.00 | $34.70 | 3,843,500 | — | — |
| 2000-09-01 | $24.63 | $34.18 | 6,358,400 | — | — |
| 2000-08-31 | $23.19 | $32.18 | 22,148,900 | — | — |
| 2000-08-30 | $26.06 | $36.17 | 4,105,600 | — | — |
| 2000-08-29 | $26.44 | $36.69 | 7,237,200 | — | — |
| 2000-08-28 | $26.69 | $37.04 | 4,013,100 | — | — |
| 2000-08-25 | $27.19 | $37.74 | 2,626,200 | — | — |
| 2000-08-24 | $27.19 | $37.74 | 3,708,400 | — | — |
| 2000-08-23 | $26.94 | $37.39 | 3,731,400 | — | — |
| 2000-08-22 | $27.50 | $38.17 | 5,908,800 | — | — |
| 2000-08-21 | $26.25 | $36.43 | 6,574,600 | — | — |
| 2000-08-18 | $26.50 | $36.78 | 5,063,200 | — | — |
| 2000-08-17 | $26.06 | $36.17 | 7,345,600 | — | — |
| 2000-08-16 | $26.38 | $36.61 | 8,351,500 | — | — |
| 2000-08-15 | $27.00 | $37.40 | 8,678,900 | — | — |
| 2000-08-14 | $29.94 | $41.47 | 3,969,400 | — | — |
| 2000-08-11 | $29.63 | $41.03 | 2,341,700 | — | — |
| 2000-08-10 | $29.75 | $41.21 | 2,502,400 | — | — |
| 2000-08-09 | $31.00 | $42.94 | 2,955,100 | — | — |
| 2000-08-08 | $31.88 | $44.15 | 2,434,300 | — | — |
| 2000-08-07 | $31.13 | $43.11 | 2,268,100 | — | — |
| 2000-08-04 | $29.69 | $41.12 | 1,893,500 | — | — |
| 2000-08-03 | $30.06 | $41.64 | 1,696,800 | — | — |
| 2000-08-02 | $30.50 | $42.25 | 3,073,500 | — | — |
| 2000-08-01 | $29.00 | $40.17 | 2,530,900 | — | — |
| 2000-07-31 | $29.00 | $40.17 | 2,874,100 | — | — |
| 2000-07-28 | $30.44 | $42.16 | 1,815,800 | — | — |
| 2000-07-27 | $31.19 | $43.20 | 1,476,800 | — | — |
| 2000-07-26 | $31.25 | $43.29 | 3,628,600 | — | — |
| 2000-07-25 | $30.13 | $41.73 | 3,458,600 | — | — |
| 2000-07-24 | $29.31 | $40.60 | 3,360,600 | — | — |
| 2000-07-21 | $29.94 | $41.47 | 2,853,000 | — | — |
| 2000-07-20 | $30.50 | $42.25 | 4,295,700 | — | — |
| 2000-07-19 | $29.53 | $40.91 | 4,255,400 | — | — |
| 2000-07-18 | $29.66 | $41.08 | 5,211,200 | — | — |
| 2000-07-17 | $30.45 | $42.18 | 3,877,400 | — | — |
| 2000-07-14 | $31.06 | $43.03 | 3,765,800 | — | — |
| 2000-07-13 | $31.06 | $43.03 | 4,075,200 | — | — |
| 2000-07-12 | $31.41 | $43.50 | 5,825,000 | — | — |
| 2000-07-11 | $31.50 | $43.63 | 7,945,400 | — | — |
| 2000-07-10 | $30.59 | $42.38 | 7,656,600 | — | — |
| 2000-07-07 | $29.44 | $40.78 | 7,024,200 | — | — |
| 2000-07-06 | $28.22 | $39.09 | 4,720,800 | — | — |
| 2000-07-05 | $28.84 | $39.95 | 4,572,200 | — | — |
| 2000-07-03 | $28.91 | $40.04 | 2,261,200 | — | — |
| 2000-06-30 | $29.00 | $40.17 | 4,624,600 | — | — |
| 2000-06-29 | $27.75 | $38.44 | 6,366,400 | — | — |
| 2000-06-28 | $27.34 | $37.86 | 5,179,600 | — | — |
| 2000-06-27 | $27.91 | $38.65 | 6,332,600 | — | — |
| 2000-06-26 | $27.72 | $38.39 | 4,131,400 | — | — |
| 2000-06-23 | $27.03 | $37.44 | 4,170,200 | — | — |
| 2000-06-22 | $26.81 | $37.14 | 7,576,000 | — | — |
| 2000-06-21 | $26.22 | $36.32 | 9,308,200 | — | — |
| 2000-06-20 | $27.50 | $38.09 | 9,924,800 | — | — |
| 2000-06-19 | $28.59 | $39.61 | 8,124,600 | — | — |
| 2000-06-16 | $29.25 | $40.52 | 6,261,600 | — | — |
| 2000-06-15 | $30.03 | $41.60 | 4,851,400 | — | — |
| 2000-06-14 | $29.00 | $40.17 | 5,061,400 | — | — |
| 2000-06-13 | $28.31 | $39.22 | 4,729,400 | — | — |
| 2000-06-12 | $27.25 | $37.75 | 5,592,200 | — | — |
| 2000-06-09 | $28.13 | $38.96 | 6,331,400 | — | — |
| 2000-06-08 | $29.88 | $41.38 | 4,176,200 | — | — |
| 2000-06-07 | $29.84 | $41.34 | 6,864,000 | — | — |
| 2000-06-06 | $28.78 | $39.87 | 9,065,800 | — | — |
| 2000-06-05 | $32.16 | $44.54 | 1,846,200 | — | — |
| 2000-06-02 | $33.00 | $45.71 | 5,114,400 | — | — |
| 2000-06-01 | $31.50 | $43.63 | 4,825,200 | — | — |
| 2000-05-31 | $31.34 | $43.42 | 7,036,000 | — | — |
| 2000-05-30 | $30.91 | $42.81 | 3,962,000 | — | — |
| 2000-05-26 | $32.22 | $44.63 | 2,756,600 | — | — |
| 2000-05-25 | $32.47 | $44.97 | 3,100,800 | — | — |
| 2000-05-24 | $32.25 | $44.67 | 6,969,800 | — | — |
| 2000-05-23 | $33.50 | $46.40 | 6,188,400 | — | — |
| 2000-05-22 | $35.06 | $48.57 | 2,282,800 | — | — |
| 2000-05-19 | $35.09 | $48.61 | 2,721,200 | — | — |
| 2000-05-18 | $35.45 | $49.11 | 4,578,200 | — | — |
| 2000-05-17 | $34.81 | $48.22 | 3,540,800 | — | — |
| 2000-05-16 | $35.72 | $49.41 | 3,474,200 | — | — |
| 2000-05-15 | $35.50 | $49.10 | 1,721,400 | — | — |
| 2000-05-12 | $35.14 | $48.61 | 1,544,400 | — | — |
| 2000-05-11 | $34.94 | $48.33 | 1,700,000 | — | — |
| 2000-05-10 | $35.19 | $48.67 | 3,334,800 | — | — |
| 2000-05-09 | $34.72 | $48.02 | 3,977,600 | — | — |
| 2000-05-08 | $34.13 | $47.20 | 3,327,000 | — | — |
| 2000-05-05 | $34.04 | $47.08 | 4,202,800 | — | — |
| 2000-05-04 | $33.06 | $45.73 | 7,076,400 | — | — |
| 2000-05-03 | $31.88 | $44.09 | 5,692,200 | — | — |
| 2000-05-02 | $34.44 | $47.63 | 3,441,600 | — | — |
| 2000-05-01 | $34.13 | $47.20 | 3,271,400 | — | — |
| 2000-04-28 | $33.28 | $46.03 | 1,839,600 | — | — |
| 2000-04-27 | $34.00 | $47.03 | 2,492,800 | — | — |
| 2000-04-26 | $35.41 | $48.97 | 2,783,200 | — | — |
| 2000-04-25 | $35.75 | $49.45 | 1,850,200 | — | — |
| 2000-04-24 | $35.13 | $48.59 | 2,126,800 | — | — |
| 2000-04-20 | $34.63 | $47.89 | 2,299,000 | — | — |
| 2000-04-19 | $34.25 | $47.37 | 2,810,000 | — | — |
| 2000-04-18 | $34.69 | $47.98 | 5,273,600 | — | — |
| 2000-04-17 | $32.66 | $45.17 | 3,201,400 | — | — |
| 2000-04-14 | $34.16 | $47.25 | 2,840,400 | — | — |
| 2000-04-13 | $35.31 | $48.84 | 2,936,000 | — | — |
| 2000-04-12 | $36.16 | $50.01 | 3,559,800 | — | — |
| 2000-04-11 | $36.44 | $50.40 | 4,503,800 | — | — |
| 2000-04-10 | $37.59 | $52.00 | 2,132,400 | — | — |
| 2000-04-07 | $37.13 | $51.35 | 1,882,800 | — | — |
| 2000-04-06 | $37.00 | $51.18 | 5,371,600 | — | — |
| 2000-04-05 | $37.09 | $51.31 | 2,378,600 | — | — |
| 2000-04-04 | $37.66 | $52.09 | 5,482,000 | — | — |
| 2000-04-03 | $38.50 | $53.25 | 5,473,800 | — | — |
| 2000-03-31 | $37.38 | $51.70 | 5,896,800 | — | — |
| 2000-03-30 | $38.59 | $53.38 | 7,097,800 | — | — |
| 2000-03-29 | $36.31 | $50.23 | 4,486,200 | — | — |
| 2000-03-28 | $34.44 | $47.63 | 5,298,000 | — | — |
| 2000-03-27 | $34.22 | $47.33 | 2,219,200 | — | — |
| 2000-03-24 | $34.56 | $47.81 | 2,496,200 | — | — |
| 2000-03-23 | $34.00 | $47.03 | 2,861,400 | — | — |
| 2000-03-22 | $33.34 | $46.12 | 3,030,600 | — | — |
| 2000-03-21 | $33.47 | $46.29 | 4,826,400 | — | — |
| 2000-03-20 | $33.19 | $45.91 | 5,328,200 | — | — |
| 2000-03-17 | $34.75 | $48.07 | 6,235,200 | — | — |
| 2000-03-16 | $35.56 | $49.19 | 5,595,000 | — | — |
| 2000-03-15 | $32.00 | $44.26 | 3,036,200 | — | — |
| 2000-03-14 | $30.47 | $42.14 | 2,396,800 | — | — |
| 2000-03-13 | $30.72 | $42.49 | 3,464,400 | — | — |
| 2000-03-10 | $30.41 | $42.06 | 2,626,600 | — | — |
| 2000-03-09 | $30.03 | $41.54 | 2,846,400 | — | — |
| 2000-03-08 | $29.09 | $40.24 | 5,544,800 | — | — |
| 2000-03-07 | $29.00 | $40.11 | 3,787,200 | — | — |
| 2000-03-06 | $30.38 | $42.01 | 2,646,000 | — | — |
| 2000-03-03 | $30.88 | $42.71 | 2,528,000 | — | — |
| 2000-03-02 | $30.13 | $41.67 | 4,042,600 | — | — |
| 2000-03-01 | $29.63 | $40.98 | 4,027,400 | — | — |
| 2000-02-29 | $29.50 | $40.80 | 3,704,400 | — | — |
| 2000-02-28 | $29.44 | $40.72 | 3,935,000 | — | — |
| 2000-02-25 | $27.94 | $38.64 | 4,806,600 | — | — |
| 2000-02-24 | $27.94 | $38.64 | 4,127,400 | — | — |
| 2000-02-23 | $28.41 | $39.29 | 3,702,200 | — | — |
| 2000-02-22 | $28.88 | $39.94 | 5,649,200 | — | — |
| 2000-02-18 | $29.50 | $40.80 | 5,321,600 | — | — |
| 2000-02-17 | $29.94 | $41.41 | 5,698,600 | — | — |
| 2000-02-16 | $30.91 | $42.75 | 3,917,000 | — | — |
| 2000-02-15 | $31.97 | $44.15 | 2,811,400 | — | — |
| 2000-02-14 | $32.63 | $45.06 | 1,876,800 | — | — |
| 2000-02-11 | $33.03 | $45.62 | 2,102,400 | — | — |
| 2000-02-10 | $33.22 | $45.88 | 1,900,000 | — | — |
| 2000-02-09 | $33.59 | $46.39 | 2,085,400 | — | — |
| 2000-02-08 | $34.34 | $47.43 | 3,512,200 | — | — |
| 2000-02-07 | $32.84 | $45.36 | 2,819,400 | — | — |
| 2000-02-04 | $32.31 | $44.62 | 4,543,600 | — | — |
| 2000-02-03 | $33.03 | $45.62 | 4,748,800 | — | — |
| 2000-02-02 | $34.00 | $46.96 | 3,095,800 | — | — |
| 2000-02-01 | $33.72 | $46.57 | 2,733,200 | — | — |
| 2000-01-31 | $32.94 | $45.49 | 3,084,800 | — | — |
| 2000-01-28 | $31.69 | $43.76 | 4,666,800 | — | — |
| 2000-01-27 | $33.66 | $46.48 | 4,697,200 | — | — |
| 2000-01-26 | $34.06 | $47.04 | 5,087,000 | — | — |
| 2000-01-25 | $32.56 | $44.97 | 4,761,400 | — | — |
| 2000-01-24 | $31.75 | $43.85 | 5,629,400 | — | — |
| 2000-01-21 | $32.41 | $44.75 | 5,370,200 | — | — |
| 2000-01-20 | $33.84 | $46.74 | 3,005,400 | — | — |
| 2000-01-19 | $34.97 | $48.29 | 3,417,000 | — | — |
| 2000-01-18 | $34.00 | $46.96 | 1,939,200 | — | — |
| 2000-01-14 | $34.63 | $47.82 | 2,916,600 | — | — |
| 2000-01-13 | $34.50 | $47.65 | 5,080,200 | — | — |
| 2000-01-12 | $33.72 | $46.57 | 3,191,400 | — | — |
| 2000-01-11 | $34.09 | $47.08 | 3,790,400 | — | — |
| 2000-01-10 | $33.09 | $45.70 | 2,559,600 | — | — |
| 2000-01-07 | $33.75 | $46.61 | 4,402,600 | — | — |
| 2000-01-06 | $32.09 | $44.32 | 8,167,400 | — | — |
| 2000-01-05 | $33.69 | $46.52 | 4,330,600 | — | — |
| 2000-01-04 | $34.47 | $47.60 | 3,856,400 | — | — |
| 2000-01-03 | $36.03 | $49.76 | 2,870,400 | — | — |