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 | $47.88 | $68.32 | 148,100 | — | — |
| 2000-12-28 | $47.63 | $67.96 | 171,600 | — | — |
| 2000-12-27 | $47.44 | $67.70 | 173,900 | — | — |
| 2000-12-26 | $47.00 | $67.07 | 147,000 | — | — |
| 2000-12-22 | $46.31 | $66.09 | 202,000 | — | — |
| 2000-12-21 | $45.75 | $65.29 | 180,100 | — | — |
| 2000-12-20 | $45.19 | $64.49 | 327,400 | — | — |
| 2000-12-19 | $45.75 | $65.29 | 136,800 | — | — |
| 2000-12-18 | $45.13 | $64.40 | 146,800 | — | — |
| 2000-12-15 | $44.06 | $62.88 | 276,600 | — | — |
| 2000-12-14 | $44.88 | $64.04 | 98,200 | — | — |
| 2000-12-13 | $45.19 | $64.49 | 117,700 | — | — |
| 2000-12-12 | $45.44 | $64.84 | 98,800 | — | — |
| 2000-12-11 | $45.50 | $64.93 | 89,100 | — | — |
| 2000-12-08 | $45.75 | $65.29 | 117,700 | — | — |
| 2000-12-07 | $45.38 | $64.75 | 155,900 | — | — |
| 2000-12-06 | $44.94 | $64.13 | 105,500 | — | — |
| 2000-12-05 | $45.94 | $65.56 | 204,100 | — | — |
| 2000-12-04 | $45.13 | $64.40 | 292,200 | — | — |
| 2000-12-01 | $43.50 | $62.08 | 174,100 | — | — |
| 2000-11-30 | $42.88 | $61.19 | 301,500 | — | — |
| 2000-11-29 | $42.31 | $60.38 | 111,900 | — | — |
| 2000-11-28 | $42.31 | $60.38 | 148,600 | — | — |
| 2000-11-27 | $41.94 | $59.85 | 293,700 | — | — |
| 2000-11-24 | $41.69 | $59.49 | 41,100 | — | — |
| 2000-11-22 | $41.50 | $59.22 | 66,100 | — | — |
| 2000-11-21 | $41.75 | $59.58 | 141,300 | — | — |
| 2000-11-20 | $41.81 | $59.67 | 82,700 | — | — |
| 2000-11-17 | $42.13 | $59.82 | 171,600 | — | — |
| 2000-11-16 | $42.44 | $60.26 | 99,100 | — | — |
| 2000-11-15 | $42.25 | $59.99 | 247,000 | — | — |
| 2000-11-14 | $42.88 | $60.88 | 112,000 | — | — |
| 2000-11-13 | $42.31 | $60.08 | 69,200 | — | — |
| 2000-11-10 | $41.75 | $59.28 | 135,600 | — | — |
| 2000-11-09 | $42.94 | $60.97 | 108,700 | — | — |
| 2000-11-08 | $43.38 | $61.59 | 142,800 | — | — |
| 2000-11-07 | $42.69 | $60.61 | 111,500 | — | — |
| 2000-11-06 | $42.63 | $60.53 | 103,000 | — | — |
| 2000-11-03 | $42.56 | $60.44 | 115,600 | — | — |
| 2000-11-02 | $42.81 | $60.79 | 94,500 | — | — |
| 2000-11-01 | $42.06 | $59.73 | 168,900 | — | — |
| 2000-10-31 | $42.00 | $59.64 | 117,800 | — | — |
| 2000-10-30 | $41.31 | $58.66 | 185,400 | — | — |
| 2000-10-27 | $39.31 | $55.82 | 135,800 | — | — |
| 2000-10-26 | $38.94 | $55.29 | 118,600 | — | — |
| 2000-10-25 | $38.25 | $54.31 | 108,600 | — | — |
| 2000-10-24 | $38.81 | $55.11 | 142,800 | — | — |
| 2000-10-23 | $37.88 | $53.78 | 122,500 | — | — |
| 2000-10-20 | $37.75 | $53.60 | 142,500 | — | — |
| 2000-10-19 | $37.69 | $53.52 | 138,100 | — | — |
| 2000-10-18 | $36.69 | $52.10 | 131,200 | — | — |
| 2000-10-17 | $37.38 | $53.07 | 159,200 | — | — |
| 2000-10-16 | $37.56 | $53.34 | 329,300 | — | — |
| 2000-10-13 | $37.50 | $53.25 | 197,800 | — | — |
| 2000-10-12 | $37.13 | $52.72 | 164,900 | — | — |
| 2000-10-11 | $37.25 | $52.89 | 323,000 | — | — |
| 2000-10-10 | $37.44 | $53.16 | 363,500 | — | — |
| 2000-10-09 | $38.25 | $54.31 | 232,700 | — | — |
| 2000-10-06 | $38.38 | $54.49 | 308,300 | — | — |
| 2000-10-05 | $39.06 | $55.47 | 523,800 | — | — |
| 2000-10-04 | $40.19 | $57.06 | 304,800 | — | — |
| 2000-10-03 | $41.69 | $59.19 | 196,700 | — | — |
| 2000-10-02 | $40.31 | $57.24 | 133,700 | — | — |
| 2000-09-29 | $40.19 | $57.06 | 194,800 | — | — |
| 2000-09-28 | $39.13 | $55.56 | 208,300 | — | — |
| 2000-09-27 | $37.75 | $53.60 | 150,300 | — | — |
| 2000-09-26 | $38.06 | $54.05 | 119,000 | — | — |
| 2000-09-25 | $38.38 | $54.49 | 101,600 | — | — |
| 2000-09-22 | $38.44 | $54.58 | 183,600 | — | — |
| 2000-09-21 | $38.69 | $54.93 | 204,700 | — | — |
| 2000-09-20 | $39.13 | $55.56 | 139,800 | — | — |
| 2000-09-19 | $39.38 | $55.91 | 181,400 | — | — |
| 2000-09-18 | $39.50 | $56.09 | 341,700 | — | — |
| 2000-09-15 | $40.94 | $58.13 | 326,400 | — | — |
| 2000-09-14 | $41.94 | $59.55 | 296,300 | — | — |
| 2000-09-13 | $43.06 | $61.15 | 187,000 | — | — |
| 2000-09-12 | $43.44 | $61.68 | 235,200 | — | — |
| 2000-09-11 | $44.00 | $62.48 | 228,300 | — | — |
| 2000-09-08 | $44.13 | $62.66 | 114,000 | — | — |
| 2000-09-07 | $44.19 | $62.74 | 147,300 | — | — |
| 2000-09-06 | $44.31 | $62.92 | 145,100 | — | — |
| 2000-09-05 | $43.50 | $61.77 | 77,300 | — | — |
| 2000-09-01 | $43.63 | $61.95 | 72,100 | — | — |
| 2000-08-31 | $44.33 | $62.94 | 181,600 | — | — |
| 2000-08-30 | $43.56 | $61.86 | 98,000 | — | — |
| 2000-08-29 | $44.38 | $63.01 | 125,700 | — | — |
| 2000-08-28 | $43.44 | $61.68 | 228,000 | — | — |
| 2000-08-25 | $44.63 | $63.37 | 157,100 | — | — |
| 2000-08-24 | $44.44 | $63.10 | 248,800 | — | — |
| 2000-08-23 | $45.06 | $63.99 | 120,400 | — | — |
| 2000-08-22 | $45.81 | $65.05 | 75,300 | — | — |
| 2000-08-21 | $46.31 | $65.76 | 42,400 | — | — |
| 2000-08-18 | $46.38 | $65.55 | 113,700 | — | — |
| 2000-08-17 | $46.56 | $65.82 | 95,900 | — | — |
| 2000-08-16 | $46.69 | $65.99 | 74,200 | — | — |
| 2000-08-15 | $46.44 | $65.64 | 95,700 | — | — |
| 2000-08-14 | $46.25 | $65.38 | 93,500 | — | — |
| 2000-08-11 | $46.25 | $65.38 | 232,600 | — | — |
| 2000-08-10 | $44.63 | $63.08 | 109,800 | — | — |
| 2000-08-09 | $45.00 | $63.61 | 76,400 | — | — |
| 2000-08-08 | $45.63 | $64.49 | 126,100 | — | — |
| 2000-08-07 | $45.00 | $63.61 | 117,900 | — | — |
| 2000-08-04 | $44.31 | $62.64 | 68,400 | — | — |
| 2000-08-03 | $44.00 | $62.20 | 142,400 | — | — |
| 2000-08-02 | $43.75 | $61.84 | 117,800 | — | — |
| 2000-08-01 | $43.88 | $62.02 | 81,900 | — | — |
| 2000-07-31 | $42.81 | $60.52 | 142,700 | — | — |
| 2000-07-28 | $42.63 | $60.25 | 146,100 | — | — |
| 2000-07-27 | $42.63 | $60.25 | 144,100 | — | — |
| 2000-07-26 | $42.88 | $60.61 | 193,700 | — | — |
| 2000-07-25 | $43.38 | $61.31 | 103,100 | — | — |
| 2000-07-24 | $43.56 | $61.58 | 76,200 | — | — |
| 2000-07-21 | $43.06 | $60.87 | 94,700 | — | — |
| 2000-07-20 | $43.13 | $60.96 | 34,800 | — | — |
| 2000-07-19 | $43.06 | $60.87 | 50,900 | — | — |
| 2000-07-18 | $43.13 | $60.96 | 123,000 | — | — |
| 2000-07-17 | $43.63 | $61.67 | 176,000 | — | — |
| 2000-07-14 | $43.75 | $61.84 | 106,900 | — | — |
| 2000-07-13 | $44.00 | $62.20 | 164,700 | — | — |
| 2000-07-12 | $43.06 | $60.87 | 281,600 | — | — |
| 2000-07-11 | $44.00 | $62.20 | 120,800 | — | — |
| 2000-07-10 | $43.06 | $60.87 | 134,700 | — | — |
| 2000-07-07 | $43.19 | $61.05 | 157,600 | — | — |
| 2000-07-06 | $43.44 | $61.40 | 198,800 | — | — |
| 2000-07-05 | $44.94 | $63.52 | 380,000 | — | — |
| 2000-07-03 | $43.50 | $61.49 | 98,900 | — | — |
| 2000-06-30 | $42.69 | $60.34 | 229,400 | — | — |
| 2000-06-29 | $42.88 | $60.61 | 235,300 | — | — |
| 2000-06-28 | $41.91 | $59.24 | 195,000 | — | — |
| 2000-06-27 | $41.56 | $58.75 | 494,000 | — | — |
| 2000-06-26 | $41.94 | $59.28 | 252,700 | — | — |
| 2000-06-23 | $41.81 | $59.10 | 327,200 | — | — |
| 2000-06-22 | $42.56 | $60.16 | 140,200 | — | — |
| 2000-06-21 | $42.69 | $60.34 | 218,200 | — | — |
| 2000-06-20 | $42.56 | $60.16 | 375,400 | — | — |
| 2000-06-19 | $43.63 | $61.67 | 478,600 | — | — |
| 2000-06-16 | $44.53 | $62.95 | 265,900 | — | — |
| 2000-06-15 | $44.94 | $63.52 | 169,800 | — | — |
| 2000-06-14 | $45.63 | $64.49 | 276,900 | — | — |
| 2000-06-13 | $44.00 | $62.20 | 275,300 | — | — |
| 2000-06-12 | $45.00 | $63.61 | 214,700 | — | — |
| 2000-06-09 | $45.19 | $63.87 | 299,400 | — | — |
| 2000-06-08 | $44.75 | $63.26 | 263,400 | — | — |
| 2000-06-07 | $45.00 | $63.61 | 344,600 | — | — |
| 2000-06-06 | $46.06 | $65.11 | 366,600 | — | — |
| 2000-06-05 | $48.00 | $67.85 | 173,900 | — | — |
| 2000-06-02 | $48.38 | $68.38 | 448,800 | — | — |
| 2000-06-01 | $46.19 | $65.29 | 349,900 | — | — |
| 2000-05-31 | $46.75 | $66.08 | 195,700 | — | — |
| 2000-05-30 | $48.13 | $68.03 | 403,200 | — | — |
| 2000-05-26 | $46.81 | $66.17 | 111,900 | — | — |
| 2000-05-25 | $48.19 | $68.11 | 322,600 | — | — |
| 2000-05-24 | $47.13 | $66.61 | 256,800 | — | — |
| 2000-05-23 | $47.50 | $66.85 | 135,100 | — | — |
| 2000-05-22 | $48.50 | $68.25 | 283,600 | — | — |
| 2000-05-19 | $48.31 | $67.99 | 212,000 | — | — |
| 2000-05-18 | $48.50 | $68.25 | 178,900 | — | — |
| 2000-05-17 | $48.06 | $67.64 | 321,900 | — | — |
| 2000-05-16 | $47.25 | $66.49 | 341,800 | — | — |
| 2000-05-15 | $46.81 | $65.88 | 281,700 | — | — |
| 2000-05-12 | $46.56 | $65.53 | 261,700 | — | — |
| 2000-05-11 | $46.69 | $65.70 | 317,400 | — | — |
| 2000-05-10 | $45.00 | $63.33 | 312,800 | — | — |
| 2000-05-09 | $44.69 | $62.89 | 246,400 | — | — |
| 2000-05-08 | $43.81 | $61.66 | 108,200 | — | — |
| 2000-05-05 | $43.81 | $61.66 | 86,300 | — | — |
| 2000-05-04 | $44.06 | $62.01 | 159,300 | — | — |
| 2000-05-03 | $43.69 | $61.48 | 154,500 | — | — |
| 2000-05-02 | $43.94 | $61.83 | 202,000 | — | — |
| 2000-05-01 | $44.13 | $62.10 | 272,200 | — | — |
| 2000-04-28 | $43.81 | $61.66 | 290,000 | — | — |
| 2000-04-27 | $43.38 | $61.04 | 138,500 | — | — |
| 2000-04-26 | $43.56 | $61.30 | 169,800 | — | — |
| 2000-04-25 | $44.38 | $62.45 | 122,600 | — | — |
| 2000-04-24 | $43.81 | $61.66 | 186,500 | — | — |
| 2000-04-20 | $43.00 | $60.51 | 221,500 | — | — |
| 2000-04-19 | $42.38 | $59.63 | 523,400 | — | — |
| 2000-04-18 | $43.31 | $60.95 | 638,400 | — | — |
| 2000-04-17 | $46.25 | $65.09 | 281,900 | — | — |
| 2000-04-14 | $46.00 | $64.74 | 266,900 | — | — |
| 2000-04-13 | $46.94 | $66.05 | 197,100 | — | — |
| 2000-04-12 | $46.75 | $65.79 | 290,100 | — | — |
| 2000-04-11 | $45.63 | $64.21 | 235,800 | — | — |
| 2000-04-10 | $45.25 | $63.68 | 180,100 | — | — |
| 2000-04-07 | $45.38 | $63.86 | 132,500 | — | — |
| 2000-04-06 | $46.25 | $65.09 | 101,500 | — | — |
| 2000-04-05 | $46.75 | $65.79 | 144,300 | — | — |
| 2000-04-04 | $46.19 | $65.00 | 369,800 | — | — |
| 2000-04-03 | $46.88 | $65.97 | 309,900 | — | — |
| 2000-03-31 | $45.81 | $64.47 | 174,500 | — | — |
| 2000-03-30 | $45.50 | $64.03 | 299,100 | — | — |
| 2000-03-29 | $44.81 | $63.06 | 88,800 | — | — |
| 2000-03-28 | $44.25 | $62.27 | 168,900 | — | — |
| 2000-03-27 | $44.25 | $62.27 | 185,000 | — | — |
| 2000-03-24 | $44.38 | $62.45 | 264,600 | — | — |
| 2000-03-23 | $45.13 | $63.50 | 277,000 | — | — |
| 2000-03-22 | $42.94 | $60.43 | 263,100 | — | — |
| 2000-03-21 | $43.94 | $61.83 | 163,200 | — | — |
| 2000-03-20 | $42.94 | $60.43 | 148,300 | — | — |
| 2000-03-17 | $43.75 | $61.57 | 295,200 | — | — |
| 2000-03-16 | $44.19 | $62.18 | 271,100 | — | — |
| 2000-03-15 | $40.69 | $57.26 | 197,000 | — | — |
| 2000-03-14 | $39.38 | $55.41 | 154,900 | — | — |
| 2000-03-13 | $39.44 | $55.50 | 200,700 | — | — |
| 2000-03-10 | $38.69 | $54.44 | 113,900 | — | — |
| 2000-03-09 | $38.88 | $54.71 | 110,600 | — | — |
| 2000-03-08 | $38.44 | $54.09 | 138,000 | — | — |
| 2000-03-07 | $38.19 | $53.74 | 244,800 | — | — |
| 2000-03-06 | $39.38 | $55.41 | 142,500 | — | — |
| 2000-03-03 | $40.50 | $57.00 | 175,000 | — | — |
| 2000-03-02 | $39.25 | $55.24 | 169,600 | — | — |
| 2000-03-01 | $40.25 | $56.64 | 113,900 | — | — |
| 2000-02-29 | $40.00 | $56.29 | 175,300 | — | — |
| 2000-02-28 | $40.00 | $56.29 | 210,000 | — | — |
| 2000-02-25 | $40.13 | $56.47 | 269,700 | — | — |
| 2000-02-24 | $39.31 | $55.32 | 266,500 | — | — |
| 2000-02-23 | $40.63 | $57.17 | 193,800 | — | — |
| 2000-02-22 | $42.25 | $59.16 | 127,600 | — | — |
| 2000-02-18 | $42.00 | $58.81 | 319,200 | — | — |
| 2000-02-17 | $42.44 | $59.42 | 140,400 | — | — |
| 2000-02-16 | $42.06 | $58.90 | 160,200 | — | — |
| 2000-02-15 | $42.06 | $58.90 | 182,900 | — | — |
| 2000-02-14 | $41.25 | $57.76 | 178,400 | — | — |
| 2000-02-11 | $41.13 | $57.59 | 311,600 | — | — |
| 2000-02-10 | $42.06 | $58.90 | 123,500 | — | — |
| 2000-02-09 | $41.88 | $58.64 | 232,400 | — | — |
| 2000-02-08 | $42.13 | $58.99 | 195,800 | — | — |
| 2000-02-07 | $42.06 | $58.90 | 115,100 | — | — |
| 2000-02-04 | $42.56 | $59.60 | 139,100 | — | — |
| 2000-02-03 | $42.88 | $60.04 | 142,400 | — | — |
| 2000-02-02 | $42.25 | $59.16 | 87,100 | — | — |
| 2000-02-01 | $42.31 | $59.25 | 154,400 | — | — |
| 2000-01-31 | $42.31 | $59.25 | 182,000 | — | — |
| 2000-01-28 | $41.94 | $58.72 | 215,100 | — | — |
| 2000-01-27 | $43.06 | $60.30 | 279,400 | — | — |
| 2000-01-26 | $42.88 | $60.04 | 483,000 | — | — |
| 2000-01-25 | $42.06 | $58.90 | 773,000 | — | — |
| 2000-01-24 | $42.19 | $59.07 | 170,600 | — | — |
| 2000-01-21 | $42.75 | $59.86 | 233,200 | — | — |
| 2000-01-20 | $43.56 | $61.00 | 241,000 | — | — |
| 2000-01-19 | $44.13 | $61.79 | 249,600 | — | — |
| 2000-01-18 | $44.19 | $61.88 | 224,300 | — | — |
| 2000-01-14 | $43.00 | $60.21 | 224,000 | — | — |
| 2000-01-13 | $42.88 | $60.04 | 274,800 | — | — |
| 2000-01-12 | $42.19 | $59.07 | 213,200 | — | — |
| 2000-01-11 | $42.81 | $59.95 | 304,700 | — | — |
| 2000-01-10 | $43.75 | $61.26 | 311,700 | — | — |
| 2000-01-07 | $42.06 | $58.90 | 178,300 | — | — |
| 2000-01-06 | $41.94 | $58.72 | 320,400 | — | — |
| 2000-01-05 | $41.88 | $58.64 | 394,000 | — | — |
| 2000-01-04 | $39.25 | $54.96 | 252,500 | — | — |
| 2000-01-03 | $39.38 | $55.14 | 247,700 | — | — |