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
- 1999-11-18 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 | $39.16 | $39.16 | 2,069,320 | — | — |
| 2000-12-28 | $39.57 | $39.57 | 1,763,297 | — | — |
| 2000-12-27 | $40.01 | $40.01 | 3,748,457 | — | — |
| 2000-12-26 | $38.27 | $38.27 | 1,579,041 | — | — |
| 2000-12-22 | $39.12 | $39.12 | 2,558,759 | — | — |
| 2000-12-21 | $36.75 | $36.75 | 4,023,724 | — | — |
| 2000-12-20 | $37.55 | $37.55 | 4,698,678 | — | — |
| 2000-12-19 | $40.82 | $40.82 | 3,278,590 | — | — |
| 2000-12-18 | $40.77 | $40.77 | 3,403,431 | — | — |
| 2000-12-15 | $40.68 | $40.68 | 6,050,963 | — | — |
| 2000-12-14 | $42.38 | $42.38 | 4,246,844 | — | — |
| 2000-12-13 | $41.62 | $41.62 | 4,095,581 | — | — |
| 2000-12-12 | $40.95 | $40.95 | 2,134,187 | — | — |
| 2000-12-11 | $41.31 | $41.31 | 3,181,289 | — | — |
| 2000-12-08 | $42.52 | $42.52 | 4,409,991 | — | — |
| 2000-12-07 | $38.63 | $38.63 | 3,059,942 | — | — |
| 2000-12-06 | $37.20 | $37.20 | 4,366,933 | — | — |
| 2000-12-05 | $39.39 | $39.39 | 5,472,331 | — | — |
| 2000-12-04 | $36.48 | $36.48 | 2,895,118 | — | — |
| 2000-12-01 | $37.91 | $37.91 | 3,628,649 | — | — |
| 2000-11-30 | $37.33 | $37.33 | 4,962,620 | — | — |
| 2000-11-29 | $38.54 | $38.54 | 4,385,107 | — | — |
| 2000-11-28 | $36.26 | $36.26 | 3,540,155 | — | — |
| 2000-11-27 | $36.12 | $36.12 | 2,995,495 | — | — |
| 2000-11-24 | $36.44 | $36.44 | 1,746,521 | — | — |
| 2000-11-22 | $34.33 | $34.33 | 3,668,492 | — | — |
| 2000-11-21 | $34.78 | $34.78 | 10,100,690 | — | — |
| 2000-11-20 | $31.92 | $31.92 | 4,141,016 | — | — |
| 2000-11-17 | $33.89 | $33.89 | 7,868,084 | — | — |
| 2000-11-16 | $29.77 | $29.77 | 2,773,912 | — | — |
| 2000-11-15 | $31.03 | $31.03 | 2,409,872 | — | — |
| 2000-11-14 | $30.49 | $30.49 | 3,953,125 | — | — |
| 2000-11-13 | $28.12 | $28.12 | 5,977,289 | — | — |
| 2000-11-10 | $28.21 | $28.21 | 4,960,104 | — | — |
| 2000-11-09 | $31.16 | $31.16 | 3,967,384 | — | — |
| 2000-11-08 | $31.74 | $31.74 | 2,386,386 | — | — |
| 2000-11-07 | $32.86 | $32.86 | 2,191,505 | — | — |
| 2000-11-06 | $33.17 | $33.17 | 2,365,835 | — | — |
| 2000-11-03 | $33.49 | $33.49 | 2,376,740 | — | — |
| 2000-11-02 | $34.42 | $34.42 | 3,432,789 | — | — |
| 2000-11-01 | $33.49 | $33.49 | 3,398,119 | — | — |
| 2000-10-31 | $33.13 | $33.13 | 3,913,002 | — | — |
| 2000-10-30 | $32.55 | $32.55 | 2,719,529 | — | — |
| 2000-10-27 | $32.73 | $32.73 | 4,527,143 | — | — |
| 2000-10-26 | $31.47 | $31.47 | 6,379,074 | — | — |
| 2000-10-25 | $30.49 | $30.49 | 5,268,503 | — | — |
| 2000-10-24 | $34.38 | $34.38 | 3,616,067 | — | — |
| 2000-10-23 | $36.53 | $36.53 | 5,035,177 | — | — |
| 2000-10-20 | $33.31 | $33.31 | 4,653,662 | — | — |
| 2000-10-19 | $31.29 | $31.29 | 4,599,839 | — | — |
| 2000-10-18 | $29.24 | $29.24 | 5,637,854 | — | — |
| 2000-10-17 | $30.98 | $30.98 | 2,883,235 | — | — |
| 2000-10-16 | $33.22 | $33.22 | 4,157,233 | — | — |
| 2000-10-13 | $31.74 | $31.74 | 5,075,439 | — | — |
| 2000-10-12 | $32.01 | $32.01 | 4,176,665 | — | — |
| 2000-10-11 | $32.77 | $32.77 | 5,527,832 | — | — |
| 2000-10-10 | $35.45 | $35.45 | 3,090,419 | — | — |
| 2000-10-09 | $36.26 | $36.26 | 2,161,588 | — | — |
| 2000-10-06 | $37.33 | $37.33 | 2,791,806 | — | — |
| 2000-10-05 | $39.43 | $39.43 | 3,998,839 | — | — |
| 2000-10-04 | $41.40 | $41.40 | 5,531,187 | — | — |
| 2000-10-03 | $38.00 | $38.00 | 5,556,071 | — | — |
| 2000-10-02 | $36.17 | $36.17 | 3,008,216 | — | — |
| 2000-09-29 | $35.01 | $35.01 | 3,677,439 | — | — |
| 2000-09-28 | $34.30 | $34.30 | 4,224,616 | — | — |
| 2000-09-27 | $32.90 | $32.90 | 3,916,777 | — | — |
| 2000-09-26 | $32.32 | $32.32 | 3,050,156 | — | — |
| 2000-09-25 | $34.56 | $34.56 | 2,388,483 | — | — |
| 2000-09-22 | $35.77 | $35.77 | 3,445,231 | — | — |
| 2000-09-21 | $34.33 | $34.33 | 2,929,789 | — | — |
| 2000-09-20 | $37.55 | $37.55 | 1,968,104 | — | — |
| 2000-09-19 | $38.54 | $38.54 | 3,198,065 | — | — |
| 2000-09-18 | $38.63 | $38.63 | 4,730,692 | — | — |
| 2000-09-15 | $40.77 | $40.77 | 3,772,783 | — | — |
| 2000-09-14 | $39.88 | $39.88 | 3,569,094 | — | — |
| 2000-09-13 | $39.34 | $39.34 | 3,523,240 | — | — |
| 2000-09-12 | $39.34 | $39.34 | 2,830,251 | — | — |
| 2000-09-11 | $40.59 | $40.59 | 2,978,858 | — | — |
| 2000-09-08 | $42.38 | $42.38 | 2,015,776 | — | — |
| 2000-09-07 | $44.26 | $44.26 | 2,123,003 | — | — |
| 2000-09-06 | $42.92 | $42.92 | 2,235,402 | — | — |
| 2000-09-05 | $44.21 | $44.21 | 2,044,994 | — | — |
| 2000-09-01 | $44.26 | $44.26 | 3,138,230 | — | — |
| 2000-08-31 | $43.63 | $43.63 | 3,479,902 | — | — |
| 2000-08-30 | $43.90 | $43.90 | 3,459,770 | — | — |
| 2000-08-29 | $45.06 | $45.06 | 6,009,023 | — | — |
| 2000-08-28 | $41.93 | $41.93 | 3,708,894 | — | — |
| 2000-08-25 | $41.85 | $41.85 | 2,444,123 | — | — |
| 2000-08-24 | $42.74 | $42.74 | 3,031,004 | — | — |
| 2000-08-23 | $43.28 | $43.28 | 3,263,631 | — | — |
| 2000-08-22 | $43.28 | $43.28 | 4,971,568 | — | — |
| 2000-08-21 | $43.28 | $43.28 | 8,576,171 | — | — |
| 2000-08-18 | $40.33 | $40.33 | 17,783,678 | — | — |
| 2000-08-17 | $33.26 | $33.26 | 9,532,403 | — | — |
| 2000-08-16 | $31.12 | $31.12 | 3,141,306 | — | — |
| 2000-08-15 | $30.40 | $30.40 | 4,487,440 | — | — |
| 2000-08-14 | $31.12 | $31.12 | 5,536,080 | — | — |
| 2000-08-11 | $29.06 | $29.06 | 3,431,251 | — | — |
| 2000-08-10 | $27.90 | $27.90 | 3,123,691 | — | — |
| 2000-08-09 | $28.12 | $28.12 | 4,680,504 | — | — |
| 2000-08-08 | $27.76 | $27.76 | 5,116,121 | — | — |
| 2000-08-07 | $28.43 | $28.43 | 5,560,825 | — | — |
| 2000-08-04 | $28.66 | $28.66 | 5,152,469 | — | — |
| 2000-08-03 | $29.33 | $29.33 | 8,592,108 | — | — |
| 2000-08-02 | $28.70 | $28.70 | 6,748,845 | — | — |
| 2000-08-01 | $28.97 | $28.97 | 5,931,015 | — | — |
| 2000-07-31 | $29.15 | $29.15 | 8,053,179 | — | — |
| 2000-07-28 | $29.51 | $29.51 | 9,616,982 | — | — |
| 2000-07-27 | $29.15 | $29.15 | 9,849,609 | — | — |
| 2000-07-26 | $30.76 | $30.76 | 11,385,312 | — | — |
| 2000-07-25 | $32.01 | $32.01 | 9,135,790 | — | — |
| 2000-07-24 | $35.41 | $35.41 | 13,987,130 | — | — |
| 2000-07-21 | $34.38 | $34.38 | 36,442,085 | — | — |
| 2000-07-20 | $38.63 | $38.63 | 3,551,619 | — | — |
| 2000-07-19 | $52.98 | $52.98 | 3,539,037 | — | — |
| 2000-07-18 | $54.81 | $54.81 | 3,661,502 | — | — |
| 2000-07-17 | $55.97 | $55.97 | 6,166,159 | — | — |
| 2000-07-14 | $55.12 | $55.12 | 7,603,582 | — | — |
| 2000-07-13 | $50.79 | $50.79 | 5,840,564 | — | — |
| 2000-07-12 | $49.36 | $49.36 | 3,792,494 | — | — |
| 2000-07-11 | $48.15 | $48.15 | 4,176,665 | — | — |
| 2000-07-10 | $49.00 | $49.00 | 5,362,728 | — | — |
| 2000-07-07 | $48.28 | $48.28 | 5,992,247 | — | — |
| 2000-07-06 | $49.45 | $49.45 | 4,201,409 | — | — |
| 2000-07-05 | $50.25 | $50.25 | 5,399,915 | — | — |
| 2000-07-03 | $52.71 | $52.71 | 3,195,688 | — | — |
| 2000-06-30 | $52.75 | $52.75 | 8,280,214 | — | — |
| 2000-06-29 | $54.27 | $54.27 | 8,660,750 | — | — |
| 2000-06-28 | $56.87 | $56.87 | 9,895,184 | — | — |
| 2000-06-27 | $53.96 | $53.96 | 4,110,120 | — | — |
| 2000-06-26 | $53.74 | $53.74 | 3,824,369 | — | — |
| 2000-06-23 | $53.74 | $53.74 | 3,969,481 | — | — |
| 2000-06-22 | $54.18 | $54.18 | 6,733,747 | — | — |
| 2000-06-21 | $56.15 | $56.15 | 8,977,676 | — | — |
| 2000-06-20 | $52.66 | $52.66 | 11,718,176 | — | — |
| 2000-06-19 | $48.64 | $48.64 | 6,811,475 | — | — |
| 2000-06-16 | $44.80 | $44.80 | 6,487,699 | — | — |
| 2000-06-15 | $47.17 | $47.17 | 6,797,775 | — | — |
| 2000-06-14 | $48.46 | $48.46 | 5,610,873 | — | — |
| 2000-06-13 | $49.40 | $49.40 | 7,718,358 | — | — |
| 2000-06-12 | $47.21 | $47.21 | 5,674,901 | — | — |
| 2000-06-09 | $50.70 | $50.70 | 9,270,138 | — | — |
| 2000-06-08 | $49.45 | $49.45 | 9,571,267 | — | — |
| 2000-06-07 | $47.93 | $47.93 | 11,422,359 | — | — |
| 2000-06-06 | $50.79 | $50.79 | 12,180,774 | — | — |
| 2000-06-05 | $56.51 | $56.51 | 10,643,114 | — | — |
| 2000-06-02 | $58.48 | $58.48 | 17,086,356 | — | — |
| 2000-06-01 | $52.22 | $52.22 | 3,948,232 | — | — |
| 2000-05-31 | $52.66 | $52.66 | 4,408,313 | — | — |
| 2000-05-30 | $53.92 | $53.92 | 5,338,822 | — | — |
| 2000-05-26 | $46.49 | $46.49 | 4,956,329 | — | — |
| 2000-05-25 | $49.18 | $49.18 | 7,678,096 | — | — |
| 2000-05-24 | $42.20 | $42.20 | 7,957,276 | — | — |
| 2000-05-23 | $41.49 | $41.49 | 5,214,680 | — | — |
| 2000-05-22 | $44.62 | $44.62 | 7,820,692 | — | — |
| 2000-05-19 | $47.66 | $47.66 | 5,261,093 | — | — |
| 2000-05-18 | $50.79 | $50.79 | 6,153,437 | — | — |
| 2000-05-17 | $55.79 | $55.79 | 12,450,728 | — | — |
| 2000-05-16 | $63.30 | $63.30 | 5,770,804 | — | — |
| 2000-05-15 | $63.08 | $63.08 | 4,442,844 | — | — |
| 2000-05-12 | $64.78 | $64.78 | 13,565,912 | — | — |
| 2000-05-11 | $54.77 | $54.77 | 1,681,934 | — | — |
| 2000-05-10 | $55.08 | $55.08 | 1,601,409 | — | — |
| 2000-05-09 | $57.36 | $57.36 | 1,718,561 | — | — |
| 2000-05-08 | $60.62 | $60.62 | 1,078,277 | — | — |
| 2000-05-05 | $65.41 | $65.41 | 1,263,373 | — | — |
| 2000-05-04 | $64.56 | $64.56 | 1,188,300 | — | — |
| 2000-05-03 | $65.45 | $65.45 | 2,327,390 | — | — |
| 2000-05-02 | $72.08 | $72.08 | 4,259,426 | — | — |
| 2000-05-01 | $68.22 | $68.22 | 1,895,688 | — | — |
| 2000-04-28 | $63.39 | $63.39 | 1,779,374 | — | — |
| 2000-04-27 | $64.91 | $64.91 | 2,281,256 | — | — |
| 2000-04-26 | $65.72 | $65.72 | 976,503 | — | — |
| 2000-04-25 | $64.38 | $64.38 | 1,123,293 | — | — |
| 2000-04-24 | $65.54 | $65.54 | 1,698,570 | — | — |
| 2000-04-20 | $64.33 | $64.33 | 1,453,081 | — | — |
| 2000-04-19 | $62.41 | $62.41 | 2,423,992 | — | — |
| 2000-04-18 | $62.23 | $62.23 | 3,758,243 | — | — |
| 2000-04-17 | $56.87 | $56.87 | 2,757,555 | — | — |
| 2000-04-14 | $59.15 | $59.15 | 2,862,685 | — | — |
| 2000-04-13 | $64.38 | $64.38 | 3,736,574 | — | — |
| 2000-04-12 | $61.52 | $61.52 | 4,351,555 | — | — |
| 2000-04-11 | $72.20 | $72.20 | 1,896,107 | — | — |
| 2000-04-10 | $76.63 | $76.63 | 2,956,071 | — | — |
| 2000-04-07 | $87.27 | $87.27 | 2,975,224 | — | — |
| 2000-04-06 | $75.11 | $75.11 | 1,375,073 | — | — |
| 2000-04-05 | $69.34 | $69.34 | 2,109,163 | — | — |
| 2000-04-04 | $66.88 | $66.88 | 3,519,884 | — | — |
| 2000-04-03 | $70.10 | $70.10 | 2,030,875 | — | — |
| 2000-03-31 | $74.39 | $74.39 | 3,732,940 | — | — |
| 2000-03-30 | $75.11 | $75.11 | 2,034,230 | — | — |
| 2000-03-29 | $80.11 | $80.11 | 1,250,371 | — | — |
| 2000-03-28 | $85.21 | $85.21 | 1,392,548 | — | — |
| 2000-03-27 | $81.72 | $81.72 | 846,769 | — | — |
| 2000-03-24 | $85.84 | $85.84 | 1,230,520 | — | — |
| 2000-03-23 | $85.61 | $85.61 | 1,951,888 | — | — |
| 2000-03-22 | $85.43 | $85.43 | 1,967,965 | — | — |
| 2000-03-21 | $82.26 | $82.26 | 2,528,283 | — | — |
| 2000-03-20 | $81.37 | $81.37 | 1,420,648 | — | — |
| 2000-03-17 | $86.64 | $86.64 | 1,563,803 | — | — |
| 2000-03-16 | $84.45 | $84.45 | 2,769,578 | — | — |
| 2000-03-15 | $81.72 | $81.72 | 3,046,242 | — | — |
| 2000-03-14 | $86.82 | $86.82 | 3,522,960 | — | — |
| 2000-03-13 | $93.88 | $93.88 | 2,626,702 | — | — |
| 2000-03-10 | $101.57 | $101.57 | 2,479,353 | — | — |
| 2000-03-09 | $109.44 | $109.44 | 2,514,583 | — | — |
| 2000-03-08 | $108.73 | $108.73 | 3,953,963 | — | — |
| 2000-03-07 | $101.57 | $101.57 | 7,710,809 | — | — |
| 2000-03-06 | $113.73 | $113.73 | 5,693,495 | — | — |
| 2000-03-03 | $77.25 | $77.25 | 1,215,841 | — | — |
| 2000-03-02 | $75.32 | $75.32 | 1,188,300 | — | — |
| 2000-03-01 | $78.06 | $78.06 | 1,037,875 | — | — |
| 2000-02-29 | $74.30 | $74.30 | 958,049 | — | — |
| 2000-02-28 | $72.25 | $72.25 | 1,675,363 | — | — |
| 2000-02-25 | $77.34 | $77.34 | 2,048,210 | — | — |
| 2000-02-24 | $76.36 | $76.36 | 2,956,351 | — | — |
| 2000-02-23 | $70.82 | $70.82 | 1,690,042 | — | — |
| 2000-02-22 | $65.45 | $65.45 | 2,227,993 | — | — |
| 2000-02-18 | $67.06 | $67.06 | 4,060,072 | — | — |
| 2000-02-17 | $69.38 | $69.38 | 944,908 | — | — |
| 2000-02-16 | $57.94 | $57.94 | 1,801,742 | — | — |
| 2000-02-15 | $58.57 | $58.57 | 2,017,594 | — | — |
| 2000-02-14 | $54.68 | $54.68 | 837,682 | — | — |
| 2000-02-11 | $53.92 | $53.92 | 751,705 | — | — |
| 2000-02-10 | $54.86 | $54.86 | 1,066,814 | — | — |
| 2000-02-09 | $54.18 | $54.18 | 1,182,848 | — | — |
| 2000-02-08 | $56.51 | $56.51 | 1,169,707 | — | — |
| 2000-02-07 | $56.87 | $56.87 | 1,274,277 | — | — |
| 2000-02-04 | $54.54 | $54.54 | 1,145,661 | — | — |
| 2000-02-03 | $55.62 | $55.62 | 1,779,514 | — | — |
| 2000-02-02 | $54.72 | $54.72 | 1,945,177 | — | — |
| 2000-02-01 | $50.79 | $50.79 | 1,404,291 | — | — |
| 2000-01-31 | $47.34 | $47.34 | 1,040,392 | — | — |
| 2000-01-28 | $48.69 | $48.69 | 1,609,238 | — | — |
| 2000-01-27 | $48.95 | $48.95 | 868,577 | — | — |
| 2000-01-26 | $48.86 | $48.86 | 1,022,357 | — | — |
| 2000-01-25 | $48.42 | $48.42 | 1,153,769 | — | — |
| 2000-01-24 | $49.00 | $49.00 | 2,095,882 | — | — |
| 2000-01-21 | $49.18 | $49.18 | 1,918,336 | — | — |
| 2000-01-20 | $48.73 | $48.73 | 2,007,947 | — | — |
| 2000-01-19 | $50.07 | $50.07 | 2,624,885 | — | — |
| 2000-01-18 | $51.14 | $51.14 | 2,101,753 | — | — |
| 2000-01-14 | $48.91 | $48.91 | 1,316,916 | — | — |
| 2000-01-13 | $48.37 | $48.37 | 1,134,337 | — | — |
| 2000-01-12 | $47.66 | $47.66 | 1,429,874 | — | — |
| 2000-01-11 | $48.64 | $48.64 | 1,855,985 | — | — |
| 2000-01-10 | $49.31 | $49.31 | 2,148,446 | — | — |
| 2000-01-07 | $46.49 | $46.49 | 2,819,626 | — | — |
| 2000-01-06 | $42.92 | $42.92 | 2,534,434 | — | — |
| 2000-01-05 | $44.62 | $44.62 | 5,758,642 | — | — |
| 2000-01-04 | $47.57 | $47.57 | 4,765,083 | — | — |
| 2000-01-03 | $51.50 | $51.50 | 4,674,353 | — | — |