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
- 1973-05-03 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 | $50.75 | $123.60 | 854,500 | — | — |
| 2000-12-28 | $52.00 | $126.65 | 786,200 | — | — |
| 2000-12-27 | $51.31 | $124.97 | 883,800 | — | — |
| 2000-12-26 | $50.94 | $124.06 | 862,100 | — | — |
| 2000-12-22 | $51.88 | $126.34 | 1,073,400 | — | — |
| 2000-12-21 | $49.00 | $119.34 | 1,507,600 | — | — |
| 2000-12-20 | $45.56 | $110.97 | 1,015,400 | — | — |
| 2000-12-19 | $47.88 | $116.60 | 1,029,100 | — | — |
| 2000-12-18 | $46.75 | $113.86 | 1,250,200 | — | — |
| 2000-12-15 | $45.44 | $110.66 | 875,700 | — | — |
| 2000-12-14 | $45.75 | $111.43 | 1,248,000 | — | — |
| 2000-12-13 | $46.19 | $112.49 | 1,222,100 | — | — |
| 2000-12-12 | $45.75 | $111.43 | 930,400 | — | — |
| 2000-12-11 | $46.25 | $112.64 | 1,055,900 | — | — |
| 2000-12-08 | $46.00 | $112.03 | 1,176,700 | — | — |
| 2000-12-07 | $46.75 | $113.86 | 811,500 | — | — |
| 2000-12-06 | $48.38 | $117.82 | 1,135,300 | — | — |
| 2000-12-05 | $48.81 | $118.88 | 1,081,000 | — | — |
| 2000-12-04 | $47.94 | $116.75 | 1,437,000 | — | — |
| 2000-12-01 | $45.44 | $110.66 | 1,022,100 | — | — |
| 2000-11-30 | $43.75 | $106.55 | 1,539,400 | — | — |
| 2000-11-29 | $44.75 | $108.99 | 727,100 | — | — |
| 2000-11-28 | $43.75 | $106.55 | 831,200 | — | — |
| 2000-11-27 | $43.06 | $104.88 | 752,900 | — | — |
| 2000-11-24 | $43.13 | $105.03 | 186,500 | — | — |
| 2000-11-22 | $42.50 | $103.51 | 426,000 | — | — |
| 2000-11-21 | $42.56 | $103.66 | 671,700 | — | — |
| 2000-11-20 | $42.25 | $102.90 | 932,200 | — | — |
| 2000-11-17 | $41.69 | $101.53 | 1,504,200 | — | — |
| 2000-11-16 | $41.44 | $100.92 | 647,300 | — | — |
| 2000-11-15 | $42.63 | $103.81 | 1,188,100 | — | — |
| 2000-11-14 | $41.63 | $101.38 | 1,103,200 | — | — |
| 2000-11-13 | $41.69 | $101.53 | 1,301,700 | — | — |
| 2000-11-10 | $42.88 | $104.42 | 661,500 | — | — |
| 2000-11-09 | $43.19 | $105.18 | 1,396,100 | — | — |
| 2000-11-08 | $43.88 | $106.86 | 1,898,900 | — | — |
| 2000-11-07 | $44.06 | $107.32 | 1,425,700 | — | — |
| 2000-11-06 | $44.44 | $108.23 | 969,000 | — | — |
| 2000-11-03 | $45.38 | $110.51 | 1,389,300 | — | — |
| 2000-11-02 | $44.94 | $109.45 | 734,000 | — | — |
| 2000-11-01 | $44.81 | $109.14 | 914,000 | — | — |
| 2000-10-31 | $46.94 | $113.34 | 1,535,100 | — | — |
| 2000-10-30 | $45.94 | $110.93 | 1,708,500 | — | — |
| 2000-10-27 | $43.00 | $103.83 | 1,016,400 | — | — |
| 2000-10-26 | $43.13 | $104.14 | 749,400 | — | — |
| 2000-10-25 | $42.38 | $102.33 | 682,700 | — | — |
| 2000-10-24 | $42.94 | $103.68 | 1,265,700 | — | — |
| 2000-10-23 | $39.69 | $95.84 | 998,800 | — | — |
| 2000-10-20 | $39.88 | $96.29 | 986,900 | — | — |
| 2000-10-19 | $40.75 | $98.40 | 1,452,500 | — | — |
| 2000-10-18 | $41.00 | $99.01 | 1,814,700 | — | — |
| 2000-10-17 | $36.69 | $88.59 | 1,131,500 | — | — |
| 2000-10-16 | $37.75 | $91.16 | 1,018,700 | — | — |
| 2000-10-13 | $37.69 | $91.01 | 1,128,600 | — | — |
| 2000-10-12 | $38.94 | $94.02 | 958,300 | — | — |
| 2000-10-11 | $39.56 | $95.53 | 726,500 | — | — |
| 2000-10-10 | $38.50 | $92.97 | 699,000 | — | — |
| 2000-10-09 | $39.19 | $94.63 | 445,200 | — | — |
| 2000-10-06 | $39.69 | $95.84 | 938,100 | — | — |
| 2000-10-05 | $40.63 | $98.10 | 1,322,000 | — | — |
| 2000-10-04 | $40.56 | $97.95 | 1,049,600 | — | — |
| 2000-10-03 | $39.56 | $95.53 | 1,917,400 | — | — |
| 2000-10-02 | $37.88 | $91.46 | 3,375,100 | — | — |
| 2000-09-29 | $40.56 | $97.95 | 867,800 | — | — |
| 2000-09-28 | $39.44 | $95.23 | 779,600 | — | — |
| 2000-09-27 | $38.13 | $92.06 | 947,500 | — | — |
| 2000-09-26 | $38.63 | $93.27 | 1,199,600 | — | — |
| 2000-09-25 | $39.00 | $94.18 | 1,272,600 | — | — |
| 2000-09-22 | $39.50 | $95.38 | 1,408,900 | — | — |
| 2000-09-21 | $38.88 | $93.87 | 1,854,600 | — | — |
| 2000-09-20 | $39.69 | $95.84 | 1,943,800 | — | — |
| 2000-09-19 | $41.25 | $99.61 | 1,392,600 | — | — |
| 2000-09-18 | $42.19 | $101.87 | 1,375,700 | — | — |
| 2000-09-15 | $40.63 | $98.10 | 2,054,200 | — | — |
| 2000-09-14 | $41.81 | $100.97 | 1,232,500 | — | — |
| 2000-09-13 | $42.56 | $102.78 | 1,057,700 | — | — |
| 2000-09-12 | $43.50 | $105.04 | 1,063,900 | — | — |
| 2000-09-11 | $44.25 | $106.85 | 1,032,300 | — | — |
| 2000-09-08 | $44.19 | $106.70 | 1,003,100 | — | — |
| 2000-09-07 | $44.69 | $107.91 | 743,800 | — | — |
| 2000-09-06 | $46.63 | $112.59 | 919,100 | — | — |
| 2000-09-05 | $46.19 | $111.53 | 1,865,400 | — | — |
| 2000-09-01 | $45.38 | $109.57 | 764,000 | — | — |
| 2000-08-31 | $46.33 | $111.87 | 664,900 | — | — |
| 2000-08-30 | $45.06 | $108.82 | 447,200 | — | — |
| 2000-08-29 | $44.94 | $108.51 | 438,600 | — | — |
| 2000-08-28 | $45.56 | $110.02 | 489,200 | — | — |
| 2000-08-25 | $46.00 | $111.08 | 511,100 | — | — |
| 2000-08-24 | $46.00 | $111.08 | 960,300 | — | — |
| 2000-08-23 | $45.50 | $109.87 | 715,300 | — | — |
| 2000-08-22 | $46.88 | $113.19 | 411,400 | — | — |
| 2000-08-21 | $48.19 | $116.36 | 670,600 | — | — |
| 2000-08-18 | $49.44 | $119.38 | 711,100 | — | — |
| 2000-08-17 | $49.56 | $119.68 | 615,900 | — | — |
| 2000-08-16 | $48.88 | $118.02 | 508,900 | — | — |
| 2000-08-15 | $49.38 | $119.23 | 604,100 | — | — |
| 2000-08-14 | $48.63 | $117.42 | 506,700 | — | — |
| 2000-08-11 | $49.94 | $120.59 | 551,800 | — | — |
| 2000-08-10 | $48.75 | $117.72 | 519,500 | — | — |
| 2000-08-09 | $50.44 | $121.79 | 1,216,500 | — | — |
| 2000-08-08 | $49.94 | $120.59 | 742,400 | — | — |
| 2000-08-07 | $47.88 | $115.61 | 543,000 | — | — |
| 2000-08-04 | $47.06 | $113.64 | 536,600 | — | — |
| 2000-08-03 | $48.25 | $116.51 | 694,500 | — | — |
| 2000-08-02 | $47.75 | $115.31 | 655,800 | — | — |
| 2000-08-01 | $47.94 | $115.76 | 944,700 | — | — |
| 2000-07-31 | $45.69 | $110.32 | 1,100,300 | — | — |
| 2000-07-28 | $45.94 | $110.93 | 658,900 | — | — |
| 2000-07-27 | $46.81 | $113.04 | 549,600 | — | — |
| 2000-07-26 | $45.94 | $110.93 | 783,700 | — | — |
| 2000-07-25 | $46.88 | $112.23 | 543,700 | — | — |
| 2000-07-24 | $47.81 | $114.47 | 627,000 | — | — |
| 2000-07-21 | $48.00 | $114.92 | 2,727,800 | — | — |
| 2000-07-20 | $47.25 | $113.12 | 668,100 | — | — |
| 2000-07-19 | $46.75 | $111.93 | 1,086,200 | — | — |
| 2000-07-18 | $45.88 | $109.83 | 1,014,800 | — | — |
| 2000-07-17 | $45.53 | $109.01 | 1,113,900 | — | — |
| 2000-07-14 | $46.50 | $111.33 | 624,000 | — | — |
| 2000-07-13 | $47.50 | $113.72 | 966,300 | — | — |
| 2000-07-12 | $46.06 | $110.28 | 897,600 | — | — |
| 2000-07-11 | $46.88 | $112.23 | 1,061,700 | — | — |
| 2000-07-10 | $44.06 | $105.49 | 1,484,400 | — | — |
| 2000-07-07 | $43.13 | $103.25 | 1,353,400 | — | — |
| 2000-07-06 | $43.63 | $104.45 | 722,800 | — | — |
| 2000-07-05 | $44.50 | $106.54 | 759,000 | — | — |
| 2000-07-03 | $44.75 | $107.14 | 444,000 | — | — |
| 2000-06-30 | $43.00 | $102.95 | 1,449,600 | — | — |
| 2000-06-29 | $45.19 | $108.19 | 858,900 | — | — |
| 2000-06-28 | $45.17 | $108.15 | 828,900 | — | — |
| 2000-06-27 | $45.63 | $109.23 | 1,022,300 | — | — |
| 2000-06-26 | $43.19 | $103.40 | 800,700 | — | — |
| 2000-06-23 | $43.50 | $104.15 | 909,400 | — | — |
| 2000-06-22 | $43.94 | $105.19 | 1,197,700 | — | — |
| 2000-06-21 | $44.00 | $105.34 | 1,298,300 | — | — |
| 2000-06-20 | $44.13 | $105.64 | 1,992,700 | — | — |
| 2000-06-19 | $46.25 | $110.73 | 1,065,600 | — | — |
| 2000-06-16 | $46.56 | $111.48 | 902,500 | — | — |
| 2000-06-15 | $47.19 | $112.97 | 806,600 | — | — |
| 2000-06-14 | $48.00 | $114.92 | 1,846,200 | — | — |
| 2000-06-13 | $45.31 | $108.49 | 1,188,000 | — | — |
| 2000-06-12 | $46.22 | $110.66 | 1,849,500 | — | — |
| 2000-06-09 | $47.31 | $113.27 | 559,600 | — | — |
| 2000-06-08 | $47.13 | $112.82 | 1,155,100 | — | — |
| 2000-06-07 | $47.13 | $112.82 | 1,028,400 | — | — |
| 2000-06-06 | $49.14 | $117.65 | 1,417,100 | — | — |
| 2000-06-05 | $49.69 | $118.96 | 750,800 | — | — |
| 2000-06-02 | $50.00 | $119.71 | 2,094,200 | — | — |
| 2000-06-01 | $50.00 | $119.71 | 1,264,300 | — | — |
| 2000-05-31 | $49.63 | $118.81 | 753,900 | — | — |
| 2000-05-30 | $50.38 | $120.61 | 1,132,200 | — | — |
| 2000-05-26 | $49.00 | $117.31 | 1,448,000 | — | — |
| 2000-05-25 | $49.50 | $118.51 | 1,872,300 | — | — |
| 2000-05-24 | $50.50 | $120.91 | 2,431,000 | — | — |
| 2000-05-23 | $48.75 | $116.72 | 2,976,800 | — | — |
| 2000-05-22 | $51.88 | $124.20 | 1,364,200 | — | — |
| 2000-05-19 | $53.00 | $126.89 | 687,700 | — | — |
| 2000-05-18 | $53.38 | $127.79 | 982,700 | — | — |
| 2000-05-17 | $54.44 | $130.33 | 494,500 | — | — |
| 2000-05-16 | $54.56 | $130.63 | 627,400 | — | — |
| 2000-05-15 | $54.69 | $130.93 | 1,744,500 | — | — |
| 2000-05-12 | $54.56 | $130.63 | 803,700 | — | — |
| 2000-05-11 | $54.25 | $129.88 | 904,900 | — | — |
| 2000-05-10 | $54.69 | $130.93 | 1,571,700 | — | — |
| 2000-05-09 | $54.44 | $130.33 | 754,500 | — | — |
| 2000-05-08 | $54.19 | $129.73 | 747,000 | — | — |
| 2000-05-05 | $54.44 | $130.33 | 413,600 | — | — |
| 2000-05-04 | $53.13 | $127.19 | 700,600 | — | — |
| 2000-05-03 | $53.06 | $127.04 | 655,600 | — | — |
| 2000-05-02 | $53.88 | $128.03 | 1,477,000 | — | — |
| 2000-05-01 | $52.63 | $125.06 | 738,400 | — | — |
| 2000-04-28 | $53.38 | $126.84 | 1,447,700 | — | — |
| 2000-04-27 | $53.00 | $125.95 | 1,838,400 | — | — |
| 2000-04-26 | $55.94 | $132.93 | 960,200 | — | — |
| 2000-04-25 | $55.44 | $131.74 | 963,600 | — | — |
| 2000-04-24 | $55.19 | $131.15 | 2,075,000 | — | — |
| 2000-04-20 | $54.19 | $128.77 | 826,000 | — | — |
| 2000-04-19 | $53.75 | $127.73 | 1,256,800 | — | — |
| 2000-04-18 | $53.50 | $127.14 | 1,332,800 | — | — |
| 2000-04-17 | $55.00 | $130.70 | 1,711,300 | — | — |
| 2000-04-14 | $55.31 | $131.44 | 760,700 | — | — |
| 2000-04-13 | $58.69 | $139.46 | 1,226,300 | — | — |
| 2000-04-12 | $61.94 | $147.19 | 1,745,600 | — | — |
| 2000-04-11 | $61.38 | $145.85 | 1,632,700 | — | — |
| 2000-04-10 | $60.69 | $144.22 | 1,154,600 | — | — |
| 2000-04-07 | $58.31 | $138.57 | 1,058,000 | — | — |
| 2000-04-06 | $57.25 | $136.05 | 688,300 | — | — |
| 2000-04-05 | $56.75 | $134.86 | 1,117,100 | — | — |
| 2000-04-04 | $56.81 | $135.01 | 1,177,900 | — | — |
| 2000-04-03 | $58.44 | $138.87 | 1,628,500 | — | — |
| 2000-03-31 | $57.00 | $135.45 | 1,511,900 | — | — |
| 2000-03-30 | $59.19 | $140.65 | 1,017,400 | — | — |
| 2000-03-29 | $56.81 | $135.01 | 982,800 | — | — |
| 2000-03-28 | $55.19 | $131.15 | 1,002,500 | — | — |
| 2000-03-27 | $55.13 | $131.00 | 602,500 | — | — |
| 2000-03-24 | $55.13 | $131.00 | 831,000 | — | — |
| 2000-03-23 | $56.44 | $134.12 | 1,196,800 | — | — |
| 2000-03-22 | $54.13 | $128.62 | 1,616,700 | — | — |
| 2000-03-21 | $56.81 | $135.01 | 1,058,500 | — | — |
| 2000-03-20 | $56.75 | $134.86 | 814,600 | — | — |
| 2000-03-17 | $55.88 | $132.78 | 1,361,600 | — | — |
| 2000-03-16 | $59.06 | $140.36 | 2,024,100 | — | — |
| 2000-03-15 | $54.50 | $129.51 | 1,875,200 | — | — |
| 2000-03-14 | $52.19 | $124.02 | 1,132,200 | — | — |
| 2000-03-13 | $55.13 | $131.00 | 1,511,000 | — | — |
| 2000-03-10 | $54.44 | $129.36 | 887,800 | — | — |
| 2000-03-09 | $51.75 | $122.98 | 1,442,200 | — | — |
| 2000-03-08 | $52.13 | $123.87 | 1,189,800 | — | — |
| 2000-03-07 | $50.38 | $119.71 | 1,522,600 | — | — |
| 2000-03-06 | $52.44 | $124.61 | 1,171,700 | — | — |
| 2000-03-03 | $53.44 | $126.99 | 1,520,200 | — | — |
| 2000-03-02 | $52.56 | $124.91 | 816,000 | — | — |
| 2000-03-01 | $53.44 | $126.99 | 2,072,100 | — | — |
| 2000-02-29 | $51.31 | $121.94 | 1,345,600 | — | — |
| 2000-02-28 | $50.25 | $119.41 | 1,599,600 | — | — |
| 2000-02-25 | $49.31 | $117.19 | 1,077,300 | — | — |
| 2000-02-24 | $49.69 | $118.08 | 1,987,000 | — | — |
| 2000-02-23 | $50.00 | $118.82 | 994,300 | — | — |
| 2000-02-22 | $51.63 | $122.68 | 1,660,900 | — | — |
| 2000-02-18 | $48.75 | $115.85 | 1,843,800 | — | — |
| 2000-02-17 | $52.81 | $125.50 | 1,266,200 | — | — |
| 2000-02-16 | $53.50 | $127.14 | 1,392,300 | — | — |
| 2000-02-15 | $53.63 | $127.43 | 1,670,200 | — | — |
| 2000-02-14 | $52.13 | $123.87 | 1,491,200 | — | — |
| 2000-02-11 | $51.31 | $121.94 | 2,307,200 | — | — |
| 2000-02-10 | $52.00 | $123.57 | 5,724,400 | — | — |
| 2000-02-09 | $51.94 | $123.42 | 1,426,700 | — | — |
| 2000-02-08 | $53.69 | $127.58 | 2,538,300 | — | — |
| 2000-02-07 | $52.63 | $125.06 | 1,817,800 | — | — |
| 2000-02-04 | $55.00 | $130.70 | 1,950,800 | — | — |
| 2000-02-03 | $54.63 | $129.81 | 1,339,000 | — | — |
| 2000-02-02 | $56.50 | $134.27 | 2,137,500 | — | — |
| 2000-02-01 | $57.25 | $136.05 | 1,447,500 | — | — |
| 2000-01-31 | $57.38 | $136.35 | 1,089,600 | — | — |
| 2000-01-28 | $59.06 | $140.36 | 2,502,800 | — | — |
| 2000-01-27 | $57.06 | $135.60 | 1,335,000 | — | — |
| 2000-01-26 | $57.88 | $137.53 | 2,560,000 | — | — |
| 2000-01-25 | $58.19 | $137.33 | 1,838,000 | — | — |
| 2000-01-24 | $61.00 | $143.96 | 1,534,700 | — | — |
| 2000-01-21 | $63.88 | $150.75 | 1,481,300 | — | — |
| 2000-01-20 | $65.00 | $153.40 | 2,979,700 | — | — |
| 2000-01-19 | $63.50 | $149.86 | 3,095,500 | — | — |
| 2000-01-18 | $66.56 | $157.09 | 825,700 | — | — |
| 2000-01-14 | $69.25 | $163.43 | 863,300 | — | — |
| 2000-01-13 | $68.56 | $161.81 | 805,000 | — | — |
| 2000-01-12 | $68.94 | $162.70 | 689,400 | — | — |
| 2000-01-11 | $70.63 | $166.68 | 677,300 | — | — |
| 2000-01-10 | $71.38 | $168.45 | 821,900 | — | — |
| 2000-01-07 | $71.69 | $169.19 | 1,728,000 | — | — |
| 2000-01-06 | $74.13 | $174.94 | 1,307,700 | — | — |
| 2000-01-05 | $70.81 | $167.12 | 1,184,600 | — | — |
| 2000-01-04 | $67.25 | $158.71 | 1,201,700 | — | — |
| 2000-01-03 | $69.88 | $164.91 | 973,700 | — | — |