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
- 1972-06-01 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 | $47.38 | $71.13 | 8,103,300 | — | — |
| 2000-12-28 | $49.75 | $74.69 | 8,698,700 | — | — |
| 2000-12-27 | $50.00 | $75.07 | 12,181,500 | — | — |
| 2000-12-26 | $46.75 | $70.19 | 5,105,800 | — | — |
| 2000-12-22 | $47.63 | $71.50 | 8,278,600 | — | — |
| 2000-12-21 | $43.88 | $65.87 | 11,434,400 | — | — |
| 2000-12-20 | $43.00 | $64.56 | 12,225,600 | — | — |
| 2000-12-19 | $48.00 | $72.07 | 12,196,200 | — | — |
| 2000-12-18 | $47.75 | $71.69 | 6,877,100 | — | — |
| 2000-12-15 | $47.00 | $70.56 | 11,816,900 | — | — |
| 2000-12-14 | $49.25 | $73.94 | 8,912,500 | — | — |
| 2000-12-13 | $48.00 | $72.07 | 11,498,300 | — | — |
| 2000-12-12 | $52.81 | $79.29 | 8,769,500 | — | — |
| 2000-12-11 | $51.88 | $77.88 | 11,301,700 | — | — |
| 2000-12-08 | $49.50 | $74.32 | 17,838,500 | — | — |
| 2000-12-07 | $42.88 | $64.37 | 10,991,300 | — | — |
| 2000-12-06 | $46.31 | $69.53 | 11,285,900 | — | — |
| 2000-12-05 | $45.69 | $68.59 | 13,779,100 | — | — |
| 2000-12-04 | $39.63 | $59.49 | 10,048,200 | — | — |
| 2000-12-01 | $37.81 | $56.77 | 14,051,100 | — | — |
| 2000-11-30 | $37.31 | $56.02 | 17,461,200 | — | — |
| 2000-11-29 | $39.06 | $58.65 | 15,402,800 | — | — |
| 2000-11-28 | $40.50 | $60.81 | 12,886,600 | — | — |
| 2000-11-27 | $44.25 | $66.44 | 12,958,900 | — | — |
| 2000-11-24 | $44.00 | $66.06 | 4,225,100 | — | — |
| 2000-11-22 | $41.69 | $62.59 | 8,664,000 | — | — |
| 2000-11-21 | $41.94 | $62.96 | 7,267,200 | — | — |
| 2000-11-20 | $42.31 | $63.53 | 10,104,500 | — | — |
| 2000-11-17 | $43.75 | $65.68 | 9,742,800 | — | — |
| 2000-11-16 | $46.50 | $69.81 | 11,141,000 | — | — |
| 2000-11-15 | $48.00 | $72.07 | 10,794,000 | — | — |
| 2000-11-14 | $45.69 | $68.59 | 12,035,500 | — | — |
| 2000-11-13 | $42.31 | $63.53 | 13,502,600 | — | — |
| 2000-11-10 | $38.75 | $58.18 | 9,313,300 | — | — |
| 2000-11-09 | $41.88 | $62.87 | 13,240,800 | — | — |
| 2000-11-08 | $42.31 | $63.53 | 7,519,400 | — | — |
| 2000-11-07 | $44.94 | $67.47 | 7,474,700 | — | — |
| 2000-11-06 | $46.38 | $69.63 | 5,851,900 | — | — |
| 2000-11-03 | $46.63 | $70.00 | 5,704,300 | — | — |
| 2000-11-02 | $47.50 | $71.31 | 11,247,400 | — | — |
| 2000-11-01 | $46.75 | $70.19 | 9,724,800 | — | — |
| 2000-10-31 | $49.06 | $73.66 | 11,319,900 | — | — |
| 2000-10-30 | $46.69 | $70.09 | 8,284,700 | — | — |
| 2000-10-27 | $44.69 | $67.09 | 7,959,200 | — | — |
| 2000-10-26 | $44.25 | $66.40 | 12,768,800 | — | — |
| 2000-10-25 | $42.63 | $63.97 | 12,586,200 | — | — |
| 2000-10-24 | $45.88 | $68.84 | 12,907,400 | — | — |
| 2000-10-23 | $48.88 | $73.34 | 13,472,000 | — | — |
| 2000-10-20 | $47.50 | $71.28 | 15,330,900 | — | — |
| 2000-10-19 | $45.75 | $68.65 | 25,188,400 | — | — |
| 2000-10-18 | $36.88 | $55.34 | 27,928,100 | — | — |
| 2000-10-17 | $40.19 | $60.31 | 14,058,000 | — | — |
| 2000-10-16 | $43.56 | $65.37 | 9,937,500 | — | — |
| 2000-10-13 | $44.50 | $66.78 | 16,335,000 | — | — |
| 2000-10-12 | $39.56 | $59.37 | 16,921,700 | — | — |
| 2000-10-11 | $41.81 | $62.75 | 27,419,500 | — | — |
| 2000-10-10 | $43.25 | $64.90 | 12,301,900 | — | — |
| 2000-10-09 | $45.38 | $68.09 | 9,857,300 | — | — |
| 2000-10-06 | $46.88 | $70.34 | 9,927,100 | — | — |
| 2000-10-05 | $48.81 | $73.25 | 12,253,800 | — | — |
| 2000-10-04 | $50.75 | $76.16 | 10,553,400 | — | — |
| 2000-10-03 | $48.75 | $73.16 | 7,995,900 | — | — |
| 2000-10-02 | $50.00 | $75.03 | 12,730,500 | — | — |
| 2000-09-29 | $47.50 | $71.28 | 9,547,800 | — | — |
| 2000-09-28 | $47.00 | $70.53 | 13,550,700 | — | — |
| 2000-09-27 | $48.38 | $72.59 | 16,335,900 | — | — |
| 2000-09-26 | $49.06 | $73.63 | 19,344,800 | — | — |
| 2000-09-25 | $52.00 | $78.03 | 13,266,700 | — | — |
| 2000-09-22 | $57.00 | $85.54 | 13,919,700 | — | — |
| 2000-09-21 | $53.88 | $80.85 | 9,328,900 | — | — |
| 2000-09-20 | $60.00 | $90.04 | 15,424,700 | — | — |
| 2000-09-19 | $63.69 | $95.57 | 12,746,300 | — | — |
| 2000-09-18 | $59.19 | $88.82 | 8,386,900 | — | — |
| 2000-09-15 | $59.00 | $88.54 | 9,535,300 | — | — |
| 2000-09-14 | $60.13 | $90.23 | 10,749,700 | — | — |
| 2000-09-13 | $57.00 | $85.54 | 9,403,400 | — | — |
| 2000-09-12 | $57.25 | $85.91 | 8,247,700 | — | — |
| 2000-09-11 | $58.00 | $87.04 | 10,534,200 | — | — |
| 2000-09-08 | $58.63 | $87.98 | 15,473,500 | — | — |
| 2000-09-07 | $61.50 | $92.29 | 10,982,800 | — | — |
| 2000-09-06 | $62.88 | $94.35 | 10,993,800 | — | — |
| 2000-09-05 | $66.00 | $99.04 | 5,182,100 | — | — |
| 2000-09-01 | $67.00 | $100.54 | 6,724,300 | — | — |
| 2000-08-31 | $66.75 | $100.17 | 6,629,500 | — | — |
| 2000-08-30 | $66.94 | $100.45 | 6,414,600 | — | — |
| 2000-08-29 | $67.06 | $100.64 | 7,354,300 | — | — |
| 2000-08-28 | $69.38 | $104.11 | 6,283,900 | — | — |
| 2000-08-25 | $67.13 | $100.73 | 7,796,600 | — | — |
| 2000-08-24 | $69.63 | $104.48 | 18,899,900 | — | — |
| 2000-08-23 | $67.88 | $101.86 | 9,463,200 | — | — |
| 2000-08-22 | $65.38 | $98.10 | 10,647,500 | — | — |
| 2000-08-21 | $67.75 | $101.67 | 9,478,300 | — | — |
| 2000-08-18 | $70.63 | $105.98 | 10,660,600 | — | — |
| 2000-08-17 | $67.50 | $101.29 | 8,400,500 | — | — |
| 2000-08-16 | $66.50 | $99.79 | 12,801,100 | — | — |
| 2000-08-15 | $66.50 | $99.79 | 14,482,800 | — | — |
| 2000-08-14 | $63.50 | $95.29 | 10,750,600 | — | — |
| 2000-08-11 | $57.25 | $85.91 | 8,302,100 | — | — |
| 2000-08-10 | $60.50 | $90.79 | 5,979,700 | — | — |
| 2000-08-09 | $60.00 | $90.04 | 7,749,800 | — | — |
| 2000-08-08 | $59.88 | $89.85 | 8,726,800 | — | — |
| 2000-08-07 | $58.50 | $87.79 | 9,339,200 | — | — |
| 2000-08-04 | $55.25 | $82.91 | 10,308,000 | — | — |
| 2000-08-03 | $55.75 | $83.66 | 16,528,200 | — | — |
| 2000-08-02 | $57.00 | $85.54 | 8,061,900 | — | — |
| 2000-08-01 | $58.00 | $87.04 | 7,507,500 | — | — |
| 2000-07-31 | $59.50 | $89.29 | 11,878,400 | — | — |
| 2000-07-28 | $57.50 | $86.29 | 15,331,200 | — | — |
| 2000-07-27 | $57.06 | $85.63 | 22,040,800 | — | — |
| 2000-07-26 | $64.06 | $96.10 | 12,375,200 | — | — |
| 2000-07-25 | $67.06 | $100.60 | 14,329,200 | — | — |
| 2000-07-24 | $68.00 | $102.01 | 13,576,000 | — | — |
| 2000-07-21 | $63.50 | $95.26 | 15,965,900 | — | — |
| 2000-07-20 | $67.75 | $101.64 | 8,237,200 | — | — |
| 2000-07-19 | $67.25 | $100.89 | 6,282,000 | — | — |
| 2000-07-18 | $70.56 | $105.85 | 6,575,100 | — | — |
| 2000-07-17 | $73.50 | $110.26 | 7,907,600 | — | — |
| 2000-07-14 | $72.50 | $108.76 | 6,702,000 | — | — |
| 2000-07-13 | $70.88 | $106.32 | 10,993,100 | — | — |
| 2000-07-12 | $68.00 | $102.01 | 7,792,000 | — | — |
| 2000-07-11 | $68.00 | $102.01 | 8,054,800 | — | — |
| 2000-07-10 | $68.00 | $102.01 | 5,728,000 | — | — |
| 2000-07-07 | $69.00 | $103.51 | 9,242,400 | — | — |
| 2000-07-06 | $67.00 | $100.51 | 11,724,900 | — | — |
| 2000-07-05 | $65.75 | $98.64 | 15,001,800 | — | — |
| 2000-07-03 | $69.00 | $103.51 | 3,797,100 | — | — |
| 2000-06-30 | $68.69 | $103.04 | 8,848,800 | — | — |
| 2000-06-29 | $69.00 | $103.51 | 9,523,500 | — | — |
| 2000-06-28 | $71.63 | $107.45 | 8,286,300 | — | — |
| 2000-06-27 | $71.75 | $107.64 | 7,373,300 | — | — |
| 2000-06-26 | $74.75 | $112.14 | 9,962,900 | — | — |
| 2000-06-23 | $75.75 | $113.64 | 13,886,900 | — | — |
| 2000-06-22 | $81.63 | $122.45 | 16,771,500 | — | — |
| 2000-06-21 | $82.00 | $123.01 | 5,574,800 | — | — |
| 2000-06-20 | $86.88 | $130.33 | 7,393,300 | — | — |
| 2000-06-19 | $87.75 | $131.64 | 6,370,800 | — | — |
| 2000-06-16 | $82.00 | $123.01 | 5,308,600 | — | — |
| 2000-06-15 | $80.50 | $120.76 | 6,712,800 | — | — |
| 2000-06-14 | $81.88 | $122.83 | 6,662,500 | — | — |
| 2000-06-13 | $83.25 | $124.89 | 5,631,000 | — | — |
| 2000-06-12 | $79.13 | $118.70 | 5,086,700 | — | — |
| 2000-06-09 | $83.75 | $125.64 | 4,066,900 | — | — |
| 2000-06-08 | $81.75 | $122.64 | 4,744,700 | — | — |
| 2000-06-07 | $82.88 | $124.33 | 5,388,300 | — | — |
| 2000-06-06 | $80.50 | $120.76 | 5,502,700 | — | — |
| 2000-06-05 | $84.00 | $126.01 | 5,341,600 | — | — |
| 2000-06-02 | $85.69 | $128.54 | 11,159,600 | — | — |
| 2000-06-01 | $78.13 | $117.20 | 6,912,700 | — | — |
| 2000-05-31 | $72.25 | $108.39 | 7,722,100 | — | — |
| 2000-05-30 | $72.25 | $108.39 | 6,134,700 | — | — |
| 2000-05-26 | $67.00 | $100.51 | 4,726,600 | — | — |
| 2000-05-25 | $70.00 | $105.01 | 9,748,900 | — | — |
| 2000-05-24 | $68.38 | $102.57 | 9,135,500 | — | — |
| 2000-05-23 | $64.00 | $96.01 | 6,087,000 | — | — |
| 2000-05-22 | $66.88 | $100.32 | 13,305,400 | — | — |
| 2000-05-19 | $69.75 | $104.64 | 9,401,800 | — | — |
| 2000-05-18 | $72.53 | $108.81 | 6,360,000 | — | — |
| 2000-05-17 | $72.44 | $108.67 | 8,821,200 | — | — |
| 2000-05-16 | $73.94 | $110.92 | 7,119,600 | — | — |
| 2000-05-15 | $71.34 | $107.03 | 7,233,400 | — | — |
| 2000-05-12 | $70.63 | $105.95 | 8,086,000 | — | — |
| 2000-05-11 | $70.00 | $105.01 | 9,575,200 | — | — |
| 2000-05-10 | $66.44 | $99.67 | 14,795,800 | — | — |
| 2000-05-09 | $70.66 | $106.00 | 11,576,400 | — | — |
| 2000-05-08 | $73.41 | $110.12 | 6,999,000 | — | — |
| 2000-05-05 | $76.91 | $115.37 | 7,486,400 | — | — |
| 2000-05-04 | $77.75 | $116.64 | 8,952,400 | — | — |
| 2000-05-03 | $75.91 | $113.87 | 8,063,800 | — | — |
| 2000-05-02 | $77.75 | $116.64 | 8,252,200 | — | — |
| 2000-05-01 | $80.00 | $120.01 | 8,312,600 | — | — |
| 2000-04-28 | $81.44 | $122.17 | 9,997,600 | — | — |
| 2000-04-27 | $79.75 | $119.64 | 9,612,200 | — | — |
| 2000-04-26 | $74.50 | $111.73 | 7,174,800 | — | — |
| 2000-04-25 | $76.00 | $113.98 | 8,429,400 | — | — |
| 2000-04-24 | $70.63 | $105.92 | 8,591,800 | — | — |
| 2000-04-20 | $72.50 | $108.73 | 8,532,400 | — | — |
| 2000-04-19 | $71.50 | $107.23 | 11,299,800 | — | — |
| 2000-04-18 | $75.00 | $112.48 | 21,243,200 | — | — |
| 2000-04-17 | $74.50 | $111.73 | 16,798,400 | — | — |
| 2000-04-14 | $69.50 | $104.23 | 15,033,800 | — | — |
| 2000-04-13 | $70.94 | $106.39 | 12,616,200 | — | — |
| 2000-04-12 | $70.25 | $105.36 | 12,635,400 | — | — |
| 2000-04-11 | $75.00 | $112.48 | 13,802,800 | — | — |
| 2000-04-10 | $78.19 | $117.26 | 7,877,200 | — | — |
| 2000-04-07 | $83.25 | $124.85 | 7,803,000 | — | — |
| 2000-04-06 | $80.00 | $119.98 | 10,249,800 | — | — |
| 2000-04-05 | $75.00 | $112.48 | 15,996,000 | — | — |
| 2000-04-04 | $72.88 | $109.29 | 24,174,800 | — | — |
| 2000-04-03 | $75.38 | $113.04 | 11,295,600 | — | — |
| 2000-03-31 | $80.00 | $119.98 | 13,718,400 | — | — |
| 2000-03-30 | $81.56 | $122.32 | 12,646,200 | — | — |
| 2000-03-29 | $85.41 | $128.09 | 10,445,400 | — | — |
| 2000-03-28 | $89.44 | $134.13 | 8,277,600 | — | — |
| 2000-03-27 | $90.47 | $135.68 | 8,098,200 | — | — |
| 2000-03-24 | $88.28 | $132.40 | 10,100,800 | — | — |
| 2000-03-23 | $87.13 | $130.66 | 8,781,800 | — | — |
| 2000-03-22 | $89.00 | $133.48 | 9,254,600 | — | — |
| 2000-03-21 | $85.63 | $128.41 | 7,923,400 | — | — |
| 2000-03-20 | $83.56 | $125.32 | 8,981,800 | — | — |
| 2000-03-17 | $84.94 | $127.38 | 12,554,600 | — | — |
| 2000-03-16 | $80.00 | $119.98 | 15,793,800 | — | — |
| 2000-03-15 | $73.50 | $110.23 | 18,261,000 | — | — |
| 2000-03-14 | $78.25 | $117.35 | 12,852,600 | — | — |
| 2000-03-13 | $85.88 | $128.79 | 8,810,600 | — | — |
| 2000-03-10 | $90.38 | $135.54 | 8,506,000 | — | — |
| 2000-03-09 | $90.00 | $134.98 | 9,660,000 | — | — |
| 2000-03-08 | $86.00 | $128.98 | 12,086,200 | — | — |
| 2000-03-07 | $90.00 | $134.98 | 10,917,000 | — | — |
| 2000-03-06 | $93.00 | $139.47 | 12,745,000 | — | — |
| 2000-03-03 | $93.81 | $140.69 | 13,211,200 | — | — |
| 2000-03-02 | $86.50 | $129.73 | 11,208,200 | — | — |
| 2000-03-01 | $82.19 | $123.26 | 10,125,800 | — | — |
| 2000-02-29 | $83.06 | $124.57 | 11,302,200 | — | — |
| 2000-02-28 | $77.94 | $116.88 | 12,205,400 | — | — |
| 2000-02-25 | $76.63 | $114.92 | 9,430,200 | — | — |
| 2000-02-24 | $78.88 | $118.29 | 13,451,600 | — | — |
| 2000-02-23 | $73.56 | $110.32 | 11,989,800 | — | — |
| 2000-02-22 | $74.50 | $111.73 | 15,547,200 | — | — |
| 2000-02-18 | $67.00 | $100.48 | 9,154,600 | — | — |
| 2000-02-17 | $71.50 | $107.23 | 8,459,800 | — | — |
| 2000-02-16 | $67.88 | $101.79 | 8,574,000 | — | — |
| 2000-02-15 | $67.47 | $101.18 | 7,677,600 | — | — |
| 2000-02-14 | $67.31 | $100.95 | 8,250,200 | — | — |
| 2000-02-11 | $68.81 | $103.20 | 8,288,600 | — | — |
| 2000-02-10 | $72.50 | $108.73 | 6,801,800 | — | — |
| 2000-02-09 | $70.44 | $105.64 | 9,807,600 | — | — |
| 2000-02-08 | $69.44 | $104.14 | 7,639,600 | — | — |
| 2000-02-07 | $67.25 | $100.86 | 7,854,400 | — | — |
| 2000-02-04 | $66.00 | $98.98 | 11,947,600 | — | — |
| 2000-02-03 | $67.00 | $100.48 | 14,903,400 | — | — |
| 2000-02-02 | $59.69 | $89.51 | 10,920,800 | — | — |
| 2000-02-01 | $56.56 | $84.83 | 7,616,600 | — | — |
| 2000-01-31 | $53.88 | $80.80 | 9,603,000 | — | — |
| 2000-01-28 | $53.56 | $80.33 | 9,993,400 | — | — |
| 2000-01-27 | $56.50 | $84.73 | 9,990,800 | — | — |
| 2000-01-26 | $56.25 | $84.33 | 8,639,600 | — | — |
| 2000-01-25 | $56.94 | $85.36 | 15,104,800 | — | — |
| 2000-01-24 | $55.44 | $83.11 | 10,265,000 | — | — |
| 2000-01-21 | $55.40 | $83.05 | 8,594,600 | — | — |
| 2000-01-20 | $56.44 | $84.61 | 9,374,600 | — | — |
| 2000-01-19 | $54.75 | $82.08 | 6,658,400 | — | — |
| 2000-01-18 | $55.19 | $82.73 | 8,800,800 | — | — |
| 2000-01-14 | $53.94 | $80.86 | 8,829,000 | — | — |
| 2000-01-13 | $51.19 | $76.74 | 6,548,200 | — | — |
| 2000-01-12 | $50.50 | $75.71 | 6,697,600 | — | — |
| 2000-01-11 | $49.75 | $74.58 | 7,636,400 | — | — |
| 2000-01-10 | $50.22 | $75.29 | 9,371,200 | — | — |
| 2000-01-07 | $47.00 | $70.46 | 12,938,800 | — | — |
| 2000-01-06 | $46.75 | $70.09 | 11,758,400 | — | — |
| 2000-01-05 | $48.06 | $72.05 | 12,142,400 | — | — |
| 2000-01-04 | $49.25 | $73.83 | 7,952,400 | — | — |
| 2000-01-03 | $51.44 | $77.11 | 10,815,600 | — | — |