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
- 1999-03-10 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 | $58.38 | $58.38 | 49,191,000 | — | — |
| 2000-12-28 | $61.44 | $61.44 | 30,996,900 | — | — |
| 2000-12-27 | $61.56 | $61.56 | 33,955,500 | — | — |
| 2000-12-26 | $60.88 | $60.87 | 37,082,800 | — | — |
| 2000-12-22 | $60.50 | $60.50 | 57,240,000 | — | — |
| 2000-12-21 | $56.06 | $56.06 | 85,875,600 | — | — |
| 2000-12-20 | $55.73 | $55.73 | 81,432,100 | — | — |
| 2000-12-19 | $59.13 | $59.12 | 80,489,200 | — | — |
| 2000-12-18 | $64.00 | $64.00 | 42,950,000 | — | — |
| 2000-12-15 | $63.88 | $63.87 | 59,026,100 | — | — |
| 2000-12-14 | $65.38 | $65.37 | 41,562,700 | — | — |
| 2000-12-13 | $68.73 | $68.73 | 51,661,600 | — | — |
| 2000-12-12 | $71.66 | $71.66 | 31,054,500 | — | — |
| 2000-12-11 | $74.38 | $74.37 | 51,829,800 | — | — |
| 2000-12-08 | $68.00 | $68.00 | 65,856,900 | — | — |
| 2000-12-07 | $66.50 | $66.50 | 41,481,100 | — | — |
| 2000-12-06 | $68.00 | $68.00 | 63,352,100 | — | — |
| 2000-12-05 | $70.69 | $70.69 | 76,531,800 | — | — |
| 2000-12-04 | $65.00 | $65.00 | 49,106,300 | — | — |
| 2000-12-01 | $64.00 | $64.00 | 57,112,500 | — | — |
| 2000-11-30 | $62.98 | $62.98 | 74,792,600 | — | — |
| 2000-11-29 | $62.94 | $62.94 | 66,189,300 | — | — |
| 2000-11-28 | $65.45 | $65.45 | 48,812,700 | — | — |
| 2000-11-27 | $69.56 | $69.56 | 35,416,600 | — | — |
| 2000-11-24 | $70.44 | $70.44 | 19,987,900 | — | — |
| 2000-11-22 | $66.63 | $66.63 | 56,623,700 | — | — |
| 2000-11-21 | $69.75 | $69.75 | 42,128,600 | — | — |
| 2000-11-20 | $69.86 | $69.86 | 46,862,300 | — | — |
| 2000-11-17 | $72.83 | $72.83 | 49,913,800 | — | — |
| 2000-11-16 | $72.88 | $72.87 | 33,898,700 | — | — |
| 2000-11-15 | $77.38 | $77.38 | 37,760,900 | — | — |
| 2000-11-14 | $75.84 | $75.84 | 44,829,500 | — | — |
| 2000-11-13 | $71.86 | $71.86 | 75,023,400 | — | — |
| 2000-11-10 | $71.75 | $71.75 | 49,235,500 | — | — |
| 2000-11-09 | $75.69 | $75.69 | 64,955,900 | — | — |
| 2000-11-08 | $75.70 | $75.70 | 40,338,200 | — | — |
| 2000-11-07 | $82.13 | $82.13 | 24,334,400 | — | — |
| 2000-11-06 | $82.44 | $82.44 | 23,485,800 | — | — |
| 2000-11-03 | $83.06 | $83.06 | 29,837,100 | — | — |
| 2000-11-02 | $82.00 | $82.00 | 26,594,300 | — | — |
| 2000-11-01 | $81.00 | $81.00 | 45,186,400 | — | — |
| 2000-10-31 | $81.70 | $81.70 | 43,863,800 | — | — |
| 2000-10-30 | $76.77 | $76.77 | 35,496,700 | — | — |
| 2000-10-27 | $79.72 | $79.72 | 51,046,400 | — | — |
| 2000-10-26 | $79.88 | $79.88 | 69,991,300 | — | — |
| 2000-10-25 | $77.88 | $77.87 | 48,635,400 | — | — |
| 2000-10-24 | $82.50 | $82.50 | 31,466,200 | — | — |
| 2000-10-23 | $86.19 | $86.19 | 28,989,200 | — | — |
| 2000-10-20 | $86.31 | $86.31 | 40,692,200 | — | — |
| 2000-10-19 | $85.06 | $85.06 | 44,278,900 | — | — |
| 2000-10-18 | $78.00 | $78.00 | 64,354,400 | — | — |
| 2000-10-17 | $78.25 | $78.25 | 52,101,400 | — | — |
| 2000-10-16 | $82.00 | $82.00 | 27,644,900 | — | — |
| 2000-10-13 | $81.25 | $81.25 | 42,410,200 | — | — |
| 2000-10-12 | $75.13 | $75.13 | 53,223,600 | — | — |
| 2000-10-11 | $77.06 | $77.06 | 48,462,600 | — | — |
| 2000-10-10 | $78.31 | $78.31 | 35,283,200 | — | — |
| 2000-10-09 | $82.63 | $82.62 | 28,834,600 | — | — |
| 2000-10-06 | $83.00 | $83.00 | 36,335,800 | — | — |
| 2000-10-05 | $85.88 | $85.88 | 23,443,100 | — | — |
| 2000-10-04 | $85.63 | $85.63 | 37,672,100 | — | — |
| 2000-10-03 | $84.00 | $84.00 | 35,731,200 | — | — |
| 2000-10-02 | $86.75 | $86.75 | 24,968,200 | — | — |
| 2000-09-29 | $88.75 | $88.75 | 27,198,800 | — | — |
| 2000-09-28 | $91.56 | $91.56 | 29,050,000 | — | — |
| 2000-09-27 | $89.56 | $89.56 | 28,482,900 | — | — |
| 2000-09-26 | $89.44 | $89.44 | 26,011,200 | — | — |
| 2000-09-25 | $90.47 | $90.47 | 20,560,800 | — | — |
| 2000-09-22 | $92.94 | $92.94 | 33,710,100 | — | — |
| 2000-09-21 | $87.75 | $87.75 | 25,031,400 | — | — |
| 2000-09-20 | $94.63 | $94.62 | 33,123,200 | — | — |
| 2000-09-19 | $93.19 | $93.19 | 27,568,700 | — | — |
| 2000-09-18 | $89.88 | $89.88 | 29,218,500 | — | — |
| 2000-09-15 | $91.31 | $91.31 | 24,994,600 | — | — |
| 2000-09-14 | $93.00 | $93.00 | 28,615,300 | — | — |
| 2000-09-13 | $93.50 | $93.50 | 34,093,100 | — | — |
| 2000-09-12 | $91.38 | $91.37 | 24,256,000 | — | — |
| 2000-09-11 | $92.81 | $92.81 | 27,262,100 | — | — |
| 2000-09-08 | $95.13 | $95.13 | 23,475,200 | — | — |
| 2000-09-07 | $98.13 | $98.12 | 16,669,700 | — | — |
| 2000-09-06 | $96.00 | $96.00 | 20,964,900 | — | — |
| 2000-09-05 | $99.50 | $99.50 | 16,348,300 | — | — |
| 2000-09-01 | $102.63 | $102.62 | 14,071,900 | — | — |
| 2000-08-31 | $101.63 | $101.62 | 15,588,700 | — | — |
| 2000-08-30 | $98.88 | $98.87 | 10,545,300 | — | — |
| 2000-08-29 | $99.00 | $99.00 | 11,162,800 | — | — |
| 2000-08-28 | $98.50 | $98.50 | 12,314,200 | — | — |
| 2000-08-25 | $98.03 | $98.03 | 11,764,700 | — | — |
| 2000-08-24 | $98.56 | $98.56 | 13,567,700 | — | — |
| 2000-08-23 | $97.06 | $97.06 | 21,396,400 | — | — |
| 2000-08-22 | $95.50 | $95.50 | 14,878,200 | — | — |
| 2000-08-21 | $95.50 | $95.50 | 13,560,100 | — | — |
| 2000-08-18 | $95.25 | $95.25 | 14,706,700 | — | — |
| 2000-08-17 | $95.75 | $95.75 | 14,492,400 | — | — |
| 2000-08-16 | $93.94 | $93.94 | 15,245,300 | — | — |
| 2000-08-15 | $93.00 | $93.00 | 14,090,300 | — | — |
| 2000-08-14 | $93.00 | $93.00 | 12,539,300 | — | — |
| 2000-08-11 | $91.06 | $91.06 | 21,050,600 | — | — |
| 2000-08-10 | $89.81 | $89.81 | 15,336,200 | — | — |
| 2000-08-09 | $91.63 | $91.63 | 18,649,800 | — | — |
| 2000-08-08 | $94.13 | $94.12 | 14,832,300 | — | — |
| 2000-08-07 | $92.25 | $92.25 | 15,103,300 | — | — |
| 2000-08-04 | $90.13 | $90.13 | 22,283,400 | — | — |
| 2000-08-03 | $90.44 | $90.44 | 35,874,700 | — | — |
| 2000-08-02 | $86.69 | $86.69 | 23,578,200 | — | — |
| 2000-08-01 | $88.25 | $88.25 | 15,751,800 | — | — |
| 2000-07-31 | $89.44 | $89.44 | 27,609,900 | — | — |
| 2000-07-28 | $86.88 | $86.87 | 36,485,600 | — | — |
| 2000-07-27 | $91.88 | $91.88 | 26,141,800 | — | — |
| 2000-07-26 | $95.63 | $95.62 | 20,318,700 | — | — |
| 2000-07-25 | $95.75 | $95.75 | 19,065,700 | — | — |
| 2000-07-24 | $95.00 | $95.00 | 18,579,200 | — | — |
| 2000-07-21 | $97.00 | $97.00 | 14,411,400 | — | — |
| 2000-07-20 | $100.38 | $100.37 | 19,521,200 | — | — |
| 2000-07-19 | $97.25 | $97.25 | 21,828,500 | — | — |
| 2000-07-18 | $99.50 | $99.50 | 20,684,000 | — | — |
| 2000-07-17 | $101.75 | $101.75 | 13,140,500 | — | — |
| 2000-07-14 | $100.63 | $100.62 | 17,219,400 | — | — |
| 2000-07-13 | $98.50 | $98.50 | 19,566,700 | — | — |
| 2000-07-12 | $97.25 | $97.25 | 18,252,600 | — | — |
| 2000-07-11 | $95.00 | $95.00 | 14,374,600 | — | — |
| 2000-07-10 | $94.48 | $94.48 | 12,659,400 | — | — |
| 2000-07-07 | $95.94 | $95.94 | 16,603,200 | — | — |
| 2000-07-06 | $94.00 | $94.00 | 23,594,700 | — | — |
| 2000-07-05 | $91.56 | $91.56 | 16,489,000 | — | — |
| 2000-07-03 | $95.25 | $95.25 | 5,212,000 | — | — |
| 2000-06-30 | $93.44 | $93.44 | 15,153,100 | — | — |
| 2000-06-29 | $91.64 | $91.64 | 21,355,800 | — | — |
| 2000-06-28 | $94.00 | $94.00 | 19,259,800 | — | — |
| 2000-06-27 | $92.88 | $92.87 | 14,786,000 | — | — |
| 2000-06-26 | $94.00 | $94.00 | 22,169,200 | — | — |
| 2000-06-23 | $91.50 | $91.50 | 24,888,100 | — | — |
| 2000-06-22 | $95.25 | $95.25 | 21,526,700 | — | — |
| 2000-06-21 | $98.88 | $98.87 | 20,880,600 | — | — |
| 2000-06-20 | $97.63 | $97.62 | 20,988,300 | — | — |
| 2000-06-19 | $98.00 | $98.00 | 20,042,500 | — | — |
| 2000-06-16 | $94.25 | $94.25 | 21,203,400 | — | — |
| 2000-06-15 | $93.75 | $93.75 | 18,807,800 | — | — |
| 2000-06-14 | $92.13 | $92.12 | 20,274,500 | — | — |
| 2000-06-13 | $94.25 | $94.25 | 25,187,900 | — | — |
| 2000-06-12 | $90.75 | $90.75 | 16,484,700 | — | — |
| 2000-06-09 | $93.75 | $93.75 | 17,014,600 | — | — |
| 2000-06-08 | $93.25 | $93.25 | 19,313,800 | — | — |
| 2000-06-07 | $93.69 | $93.69 | 22,524,400 | — | — |
| 2000-06-06 | $91.25 | $91.25 | 23,200,500 | — | — |
| 2000-06-05 | $93.86 | $93.86 | 23,784,300 | — | — |
| 2000-06-02 | $93.63 | $93.62 | 31,677,200 | — | — |
| 2000-06-01 | $87.38 | $87.37 | 28,993,500 | — | — |
| 2000-05-31 | $83.13 | $83.12 | 29,675,400 | — | — |
| 2000-05-30 | $85.56 | $85.56 | 31,590,400 | — | — |
| 2000-05-26 | $77.75 | $77.75 | 18,203,200 | — | — |
| 2000-05-25 | $77.75 | $77.75 | 29,632,700 | — | — |
| 2000-05-24 | $79.50 | $79.50 | 49,476,000 | — | — |
| 2000-05-23 | $74.81 | $74.81 | 31,898,500 | — | — |
| 2000-05-22 | $81.63 | $81.63 | 43,879,800 | — | — |
| 2000-05-19 | $81.69 | $81.69 | 28,178,100 | — | — |
| 2000-05-18 | $85.75 | $85.75 | 19,063,000 | — | — |
| 2000-05-17 | $88.94 | $88.94 | 20,339,400 | — | — |
| 2000-05-16 | $90.81 | $90.81 | 23,758,800 | — | — |
| 2000-05-15 | $88.31 | $88.31 | 17,950,800 | — | — |
| 2000-05-12 | $84.63 | $84.62 | 17,832,000 | — | — |
| 2000-05-11 | $84.63 | $84.62 | 24,709,700 | — | — |
| 2000-05-10 | $79.75 | $79.75 | 34,847,500 | — | — |
| 2000-05-09 | $86.00 | $86.00 | 19,825,800 | — | — |
| 2000-05-08 | $87.88 | $87.88 | 13,903,000 | — | — |
| 2000-05-05 | $91.44 | $91.44 | 20,571,200 | — | — |
| 2000-05-04 | $89.31 | $89.31 | 17,750,700 | — | — |
| 2000-05-03 | $89.13 | $89.13 | 26,589,700 | — | — |
| 2000-05-02 | $90.13 | $90.13 | 20,307,900 | — | — |
| 2000-05-01 | $95.63 | $95.62 | 23,205,700 | — | — |
| 2000-04-28 | $94.75 | $94.75 | 24,828,400 | — | — |
| 2000-04-27 | $91.25 | $91.25 | 37,010,400 | — | — |
| 2000-04-26 | $87.38 | $87.37 | 25,688,300 | — | — |
| 2000-04-25 | $90.47 | $90.47 | 28,663,200 | — | — |
| 2000-04-24 | $84.75 | $84.75 | 31,190,900 | — | — |
| 2000-04-20 | $87.25 | $87.25 | 21,255,600 | — | — |
| 2000-04-19 | $89.19 | $89.19 | 28,082,500 | — | — |
| 2000-04-18 | $92.00 | $92.00 | 36,260,900 | — | — |
| 2000-04-17 | $89.63 | $89.63 | 55,398,500 | — | — |
| 2000-04-14 | $80.38 | $80.37 | 60,851,300 | — | — |
| 2000-04-13 | $88.00 | $88.00 | 46,330,500 | — | — |
| 2000-04-12 | $92.00 | $92.00 | 34,824,400 | — | — |
| 2000-04-11 | $97.75 | $97.75 | 34,497,100 | — | — |
| 2000-04-10 | $100.13 | $100.12 | 26,988,200 | — | — |
| 2000-04-07 | $106.63 | $106.63 | 20,645,500 | — | — |
| 2000-04-06 | $102.50 | $102.50 | 30,499,900 | — | — |
| 2000-04-05 | $100.13 | $100.12 | 37,631,500 | — | — |
| 2000-04-04 | $101.94 | $101.94 | 66,213,000 | — | — |
| 2000-04-03 | $102.94 | $102.94 | 31,551,300 | — | — |
| 2000-03-31 | $109.50 | $109.50 | 31,349,900 | — | — |
| 2000-03-30 | $107.25 | $107.25 | 42,328,700 | — | — |
| 2000-03-29 | $110.00 | $110.00 | 27,189,500 | — | — |
| 2000-03-28 | $114.75 | $114.75 | 18,336,300 | — | — |
| 2000-03-27 | $117.75 | $117.75 | 11,752,600 | — | — |
| 2000-03-24 | $117.56 | $117.56 | 22,063,000 | — | — |
| 2000-03-23 | $116.00 | $116.00 | 19,227,400 | — | — |
| 2000-03-22 | $114.00 | $114.00 | 24,370,200 | — | — |
| 2000-03-21 | $111.75 | $111.75 | 33,435,100 | — | — |
| 2000-03-20 | $107.69 | $107.69 | 21,167,200 | — | — |
| 2000-03-17 | $110.81 | $110.81 | 31,422,400 | — | — |
| 2000-03-16 | $108.75 | $108.75 | 55,282,200 | — | — |
| 2000-03-15 | $102.88 | $102.87 | 51,202,600 | — | — |
| 2000-03-14 | $107.38 | $107.37 | 39,106,800 | — | — |
| 2000-03-13 | $111.50 | $111.50 | 37,544,200 | — | — |
| 2000-03-10 | $114.50 | $114.50 | 29,750,600 | — | — |
| 2000-03-09 | $115.00 | $115.00 | 30,101,400 | — | — |
| 2000-03-08 | $111.25 | $111.25 | 43,512,600 | — | — |
| 2000-03-07 | $110.25 | $110.25 | 39,471,000 | — | — |
| 2000-03-06 | $111.94 | $111.94 | 23,268,400 | — | — |
| 2000-03-03 | $111.06 | $111.06 | 32,017,200 | — | — |
| 2000-03-02 | $105.13 | $105.13 | 32,739,200 | — | — |
| 2000-03-01 | $107.63 | $107.62 | 24,468,400 | — | — |
| 2000-02-29 | $106.75 | $106.75 | 23,978,600 | — | — |
| 2000-02-28 | $104.00 | $104.00 | 38,216,200 | — | — |
| 2000-02-25 | $104.06 | $104.06 | 32,617,600 | — | — |
| 2000-02-24 | $106.50 | $106.50 | 48,868,200 | — | — |
| 2000-02-23 | $104.25 | $104.25 | 32,170,800 | — | — |
| 2000-02-22 | $98.75 | $98.75 | 37,226,200 | — | — |
| 2000-02-18 | $98.44 | $98.44 | 25,271,200 | — | — |
| 2000-02-17 | $102.13 | $102.12 | 30,080,200 | — | — |
| 2000-02-16 | $100.00 | $100.00 | 25,310,600 | — | — |
| 2000-02-15 | $100.47 | $100.47 | 30,572,800 | — | — |
| 2000-02-14 | $99.75 | $99.75 | 22,814,600 | — | — |
| 2000-02-11 | $99.88 | $99.88 | 24,876,000 | — | — |
| 2000-02-10 | $102.25 | $102.25 | 26,341,600 | — | — |
| 2000-02-09 | $99.00 | $99.00 | 27,258,200 | — | — |
| 2000-02-08 | $102.63 | $102.62 | 21,999,400 | — | — |
| 2000-02-07 | $98.50 | $98.50 | 17,761,000 | — | — |
| 2000-02-04 | $97.16 | $97.16 | 26,640,000 | — | — |
| 2000-02-03 | $96.50 | $96.50 | 30,579,800 | — | — |
| 2000-02-02 | $92.88 | $92.87 | 26,169,200 | — | — |
| 2000-02-01 | $92.09 | $92.09 | 26,417,600 | — | — |
| 2000-01-31 | $89.69 | $89.69 | 36,014,600 | — | — |
| 2000-01-28 | $86.00 | $86.00 | 35,313,800 | — | — |
| 2000-01-27 | $90.56 | $90.56 | 30,739,200 | — | — |
| 2000-01-26 | $89.25 | $89.25 | 23,095,600 | — | — |
| 2000-01-25 | $93.00 | $93.00 | 33,276,200 | — | — |
| 2000-01-24 | $91.63 | $91.63 | 28,340,400 | — | — |
| 2000-01-21 | $96.25 | $96.25 | 18,698,200 | — | — |
| 2000-01-20 | $95.06 | $95.06 | 25,958,000 | — | — |
| 2000-01-19 | $96.00 | $96.00 | 19,006,000 | — | — |
| 2000-01-18 | $93.88 | $93.87 | 16,752,400 | — | — |
| 2000-01-14 | $93.38 | $93.38 | 21,898,600 | — | — |
| 2000-01-13 | $91.25 | $91.25 | 25,165,200 | — | — |
| 2000-01-12 | $86.06 | $86.06 | 29,050,000 | — | — |
| 2000-01-11 | $88.00 | $88.00 | 32,546,600 | — | — |
| 2000-01-10 | $92.50 | $92.50 | 29,675,600 | — | — |
| 2000-01-07 | $90.00 | $90.00 | 28,138,200 | — | — |
| 2000-01-06 | $80.09 | $80.09 | 37,134,800 | — | — |
| 2000-01-05 | $86.00 | $86.00 | 42,496,600 | — | — |
| 2000-01-04 | $88.25 | $88.25 | 33,786,600 | — | — |
| 2000-01-03 | $94.75 | $94.75 | 36,345,200 | — | — |