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
- 1980-03-17 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 | $51.19 | $51.19 | 2,872,600 | — | — |
| 2000-12-28 | $54.00 | $54.00 | 2,713,000 | — | — |
| 2000-12-27 | $55.56 | $55.56 | 2,364,200 | — | — |
| 2000-12-26 | $51.63 | $51.63 | 1,805,500 | — | — |
| 2000-12-22 | $49.25 | $49.25 | 4,786,300 | — | — |
| 2000-12-21 | $47.44 | $47.44 | 5,407,600 | — | — |
| 2000-12-20 | $50.81 | $50.81 | 4,971,800 | — | — |
| 2000-12-19 | $55.19 | $55.19 | 4,776,500 | — | — |
| 2000-12-18 | $53.06 | $53.06 | 3,705,000 | — | — |
| 2000-12-15 | $54.25 | $54.25 | 3,484,300 | — | — |
| 2000-12-14 | $55.13 | $55.13 | 3,122,800 | — | — |
| 2000-12-13 | $54.56 | $54.56 | 3,291,500 | — | — |
| 2000-12-12 | $59.88 | $59.88 | 2,707,700 | — | — |
| 2000-12-11 | $60.88 | $60.88 | 4,302,500 | — | — |
| 2000-12-08 | $59.50 | $59.50 | 4,887,500 | — | — |
| 2000-12-07 | $55.25 | $55.25 | 4,590,800 | — | — |
| 2000-12-06 | $58.81 | $58.81 | 5,630,500 | — | — |
| 2000-12-05 | $56.13 | $56.13 | 6,763,700 | — | — |
| 2000-12-04 | $48.94 | $48.94 | 5,043,300 | — | — |
| 2000-12-01 | $52.38 | $52.37 | 3,419,900 | — | — |
| 2000-11-30 | $49.63 | $49.63 | 7,658,600 | — | — |
| 2000-11-29 | $51.88 | $51.88 | 5,191,400 | — | — |
| 2000-11-28 | $53.69 | $53.69 | 4,632,400 | — | — |
| 2000-11-27 | $55.63 | $55.63 | 4,198,900 | — | — |
| 2000-11-24 | $62.38 | $62.38 | 1,000,300 | — | — |
| 2000-11-22 | $58.50 | $58.50 | 3,252,600 | — | — |
| 2000-11-21 | $59.25 | $59.25 | 3,507,500 | — | — |
| 2000-11-20 | $61.50 | $61.50 | 4,763,400 | — | — |
| 2000-11-17 | $59.75 | $59.75 | 5,498,800 | — | — |
| 2000-11-16 | $60.75 | $60.75 | 4,604,600 | — | — |
| 2000-11-15 | $63.25 | $63.25 | 11,619,400 | — | — |
| 2000-11-14 | $55.50 | $55.50 | 6,859,300 | — | — |
| 2000-11-13 | $48.19 | $48.19 | 6,942,900 | — | — |
| 2000-11-10 | $44.50 | $44.50 | 4,629,700 | — | — |
| 2000-11-09 | $45.88 | $45.88 | 8,694,400 | — | — |
| 2000-11-08 | $46.94 | $46.94 | 7,823,600 | — | — |
| 2000-11-07 | $53.94 | $53.94 | 6,384,800 | — | — |
| 2000-11-06 | $62.00 | $62.00 | 2,529,800 | — | — |
| 2000-11-03 | $62.31 | $62.31 | 3,178,000 | — | — |
| 2000-11-02 | $60.00 | $60.00 | 4,216,100 | — | — |
| 2000-11-01 | $59.50 | $59.50 | 5,700,100 | — | — |
| 2000-10-31 | $65.00 | $65.00 | 5,172,400 | — | — |
| 2000-10-30 | $60.06 | $60.06 | 3,446,400 | — | — |
| 2000-10-27 | $60.00 | $60.00 | 4,469,100 | — | — |
| 2000-10-26 | $61.19 | $61.19 | 5,962,000 | — | — |
| 2000-10-25 | $64.13 | $64.13 | 7,721,200 | — | — |
| 2000-10-24 | $72.63 | $72.63 | 5,954,400 | — | — |
| 2000-10-23 | $79.00 | $79.00 | 3,114,400 | — | — |
| 2000-10-20 | $80.06 | $80.06 | 3,982,600 | — | — |
| 2000-10-19 | $76.31 | $76.31 | 4,835,100 | — | — |
| 2000-10-18 | $65.38 | $65.38 | 5,135,600 | — | — |
| 2000-10-17 | $67.25 | $67.25 | 4,783,200 | — | — |
| 2000-10-16 | $66.81 | $66.81 | 4,391,800 | — | — |
| 2000-10-13 | $74.56 | $74.56 | 4,696,100 | — | — |
| 2000-10-12 | $63.81 | $63.81 | 3,871,600 | — | — |
| 2000-10-11 | $67.75 | $67.75 | 7,831,100 | — | — |
| 2000-10-10 | $69.38 | $69.38 | 9,743,600 | — | — |
| 2000-10-09 | $78.00 | $78.00 | 5,874,500 | — | — |
| 2000-10-06 | $84.00 | $84.00 | 3,290,000 | — | — |
| 2000-10-05 | $92.06 | $92.06 | 4,372,600 | — | — |
| 2000-10-04 | $91.56 | $91.56 | 3,394,800 | — | — |
| 2000-10-03 | $85.31 | $85.31 | 3,415,600 | — | — |
| 2000-10-02 | $84.00 | $84.00 | 3,047,700 | — | — |
| 2000-09-29 | $82.75 | $82.75 | 3,074,500 | — | — |
| 2000-09-28 | $87.25 | $87.25 | 2,673,800 | — | — |
| 2000-09-27 | $86.81 | $86.81 | 3,849,900 | — | — |
| 2000-09-26 | $85.25 | $85.25 | 10,253,000 | — | — |
| 2000-09-25 | $82.19 | $82.19 | 3,213,800 | — | — |
| 2000-09-22 | $88.38 | $88.38 | 4,097,900 | — | — |
| 2000-09-21 | $83.00 | $83.00 | 2,391,600 | — | — |
| 2000-09-20 | $90.19 | $90.19 | 3,600,000 | — | — |
| 2000-09-19 | $89.00 | $89.00 | 3,978,500 | — | — |
| 2000-09-18 | $83.00 | $83.00 | 3,824,000 | — | — |
| 2000-09-15 | $92.06 | $92.06 | 2,321,400 | — | — |
| 2000-09-14 | $93.25 | $93.25 | 2,181,400 | — | — |
| 2000-09-13 | $89.25 | $89.25 | 2,391,700 | — | — |
| 2000-09-12 | $87.50 | $87.50 | 2,336,300 | — | — |
| 2000-09-11 | $89.00 | $89.00 | 3,227,600 | — | — |
| 2000-09-08 | $88.81 | $88.81 | 3,236,500 | — | — |
| 2000-09-07 | $96.50 | $96.50 | 2,901,500 | — | — |
| 2000-09-06 | $90.75 | $90.75 | 3,008,600 | — | — |
| 2000-09-05 | $96.25 | $96.25 | 2,235,300 | — | — |
| 2000-09-01 | $101.38 | $101.38 | 1,857,200 | — | — |
| 2000-08-31 | $100.00 | $100.00 | 3,436,700 | — | — |
| 2000-08-30 | $96.38 | $96.37 | 1,624,400 | — | — |
| 2000-08-29 | $96.38 | $96.37 | 1,884,300 | — | — |
| 2000-08-28 | $94.00 | $94.00 | 1,792,400 | — | — |
| 2000-08-25 | $93.25 | $93.25 | 1,855,000 | — | — |
| 2000-08-24 | $96.38 | $96.37 | 2,222,100 | — | — |
| 2000-08-23 | $98.50 | $98.50 | 2,674,900 | — | — |
| 2000-08-22 | $95.31 | $95.31 | 2,025,100 | — | — |
| 2000-08-21 | $95.00 | $95.00 | 3,408,100 | — | — |
| 2000-08-18 | $94.25 | $94.25 | 3,260,400 | — | — |
| 2000-08-17 | $92.50 | $92.50 | 4,496,200 | — | — |
| 2000-08-16 | $94.06 | $94.06 | 11,478,600 | — | — |
| 2000-08-15 | $82.88 | $82.88 | 3,063,900 | — | — |
| 2000-08-14 | $76.31 | $76.31 | 2,845,300 | — | — |
| 2000-08-11 | $74.00 | $74.00 | 3,394,800 | — | — |
| 2000-08-10 | $69.50 | $69.50 | 3,695,200 | — | — |
| 2000-08-09 | $68.00 | $68.00 | 3,210,400 | — | — |
| 2000-08-08 | $63.00 | $63.00 | 2,671,600 | — | — |
| 2000-08-07 | $59.56 | $59.56 | 4,056,300 | — | — |
| 2000-08-04 | $58.13 | $58.13 | 3,414,100 | — | — |
| 2000-08-03 | $59.00 | $59.00 | 5,790,200 | — | — |
| 2000-08-02 | $63.75 | $63.75 | 2,133,400 | — | — |
| 2000-08-01 | $65.31 | $65.31 | 2,257,400 | — | — |
| 2000-07-31 | $66.63 | $66.63 | 2,733,900 | — | — |
| 2000-07-28 | $64.00 | $64.00 | 3,850,200 | — | — |
| 2000-07-27 | $63.50 | $63.50 | 6,652,100 | — | — |
| 2000-07-26 | $70.50 | $70.50 | 4,456,300 | — | — |
| 2000-07-25 | $74.88 | $74.88 | 2,611,000 | — | — |
| 2000-07-24 | $71.25 | $71.25 | 3,487,500 | — | — |
| 2000-07-21 | $74.00 | $74.00 | 3,267,500 | — | — |
| 2000-07-20 | $74.44 | $74.44 | 3,774,700 | — | — |
| 2000-07-19 | $80.00 | $80.00 | 1,780,600 | — | — |
| 2000-07-18 | $83.00 | $83.00 | 2,259,800 | — | — |
| 2000-07-17 | $88.31 | $88.31 | 1,719,700 | — | — |
| 2000-07-14 | $86.38 | $86.38 | 2,261,900 | — | — |
| 2000-07-13 | $82.75 | $82.75 | 3,469,000 | — | — |
| 2000-07-12 | $79.00 | $79.00 | 3,224,600 | — | — |
| 2000-07-11 | $74.81 | $74.81 | 2,652,800 | — | — |
| 2000-07-10 | $75.38 | $75.38 | 2,572,500 | — | — |
| 2000-07-07 | $76.00 | $76.00 | 3,204,100 | — | — |
| 2000-07-06 | $73.00 | $73.00 | 6,154,000 | — | — |
| 2000-07-05 | $70.44 | $70.44 | 4,753,500 | — | — |
| 2000-07-03 | $80.06 | $80.06 | 1,735,700 | — | — |
| 2000-06-30 | $76.00 | $76.00 | 4,613,900 | — | — |
| 2000-06-29 | $78.69 | $78.69 | 6,721,100 | — | — |
| 2000-06-28 | $83.45 | $83.45 | 2,853,500 | — | — |
| 2000-06-27 | $85.75 | $85.75 | 3,250,200 | — | — |
| 2000-06-26 | $90.31 | $90.31 | 2,618,400 | — | — |
| 2000-06-23 | $90.63 | $90.62 | 1,664,000 | — | — |
| 2000-06-22 | $94.13 | $94.13 | 3,141,200 | — | — |
| 2000-06-21 | $97.00 | $97.00 | 2,395,500 | — | — |
| 2000-06-20 | $96.00 | $96.00 | 2,308,800 | — | — |
| 2000-06-19 | $98.00 | $98.00 | 2,764,900 | — | — |
| 2000-06-16 | $89.13 | $89.13 | 1,784,800 | — | — |
| 2000-06-15 | $87.50 | $87.50 | 2,077,600 | — | — |
| 2000-06-14 | $88.75 | $88.75 | 2,163,800 | — | — |
| 2000-06-13 | $94.50 | $94.50 | 1,728,500 | — | — |
| 2000-06-12 | $92.50 | $92.50 | 1,923,600 | — | — |
| 2000-06-09 | $94.72 | $94.72 | 2,410,000 | — | — |
| 2000-06-08 | $94.66 | $94.66 | 4,059,500 | — | — |
| 2000-06-07 | $88.63 | $88.63 | 2,184,300 | — | — |
| 2000-06-06 | $84.88 | $84.88 | 1,489,900 | — | — |
| 2000-06-05 | $87.25 | $87.25 | 2,233,900 | — | — |
| 2000-06-02 | $89.00 | $89.00 | 4,566,700 | — | — |
| 2000-06-01 | $83.00 | $83.00 | 2,353,900 | — | — |
| 2000-05-31 | $77.00 | $77.00 | 2,845,700 | — | — |
| 2000-05-30 | $75.00 | $75.00 | 2,071,400 | — | — |
| 2000-05-26 | $67.94 | $67.94 | 1,385,900 | — | — |
| 2000-05-25 | $69.13 | $69.12 | 2,439,400 | — | — |
| 2000-05-24 | $66.44 | $66.44 | 2,889,600 | — | — |
| 2000-05-23 | $67.75 | $67.75 | 1,855,900 | — | — |
| 2000-05-22 | $70.00 | $70.00 | 2,385,800 | — | — |
| 2000-05-19 | $70.06 | $70.06 | 2,445,900 | — | — |
| 2000-05-18 | $73.19 | $73.19 | 2,996,200 | — | — |
| 2000-05-17 | $73.50 | $73.50 | 4,915,700 | — | — |
| 2000-05-16 | $67.75 | $67.75 | 3,621,100 | — | — |
| 2000-05-15 | $61.69 | $61.69 | 2,235,400 | — | — |
| 2000-05-12 | $61.75 | $61.75 | 3,294,400 | — | — |
| 2000-05-11 | $59.88 | $59.88 | 3,075,700 | — | — |
| 2000-05-10 | $56.00 | $56.00 | 3,950,400 | — | — |
| 2000-05-09 | $60.69 | $60.69 | 2,028,800 | — | — |
| 2000-05-08 | $64.94 | $64.94 | 1,164,900 | — | — |
| 2000-05-05 | $68.94 | $68.94 | 1,711,600 | — | — |
| 2000-05-04 | $68.00 | $68.00 | 2,252,400 | — | — |
| 2000-05-03 | $68.25 | $68.25 | 2,519,700 | — | — |
| 2000-05-02 | $71.31 | $71.31 | 1,476,600 | — | — |
| 2000-05-01 | $77.69 | $77.69 | 2,942,000 | — | — |
| 2000-04-28 | $76.81 | $76.81 | 2,354,600 | — | — |
| 2000-04-27 | $71.56 | $71.56 | 2,000,200 | — | — |
| 2000-04-26 | $65.56 | $65.56 | 2,147,900 | — | — |
| 2000-04-25 | $66.38 | $66.38 | 2,780,000 | — | — |
| 2000-04-24 | $61.50 | $61.50 | 1,542,300 | — | — |
| 2000-04-20 | $64.75 | $64.75 | 1,590,800 | — | — |
| 2000-04-19 | $63.06 | $63.06 | 2,686,200 | — | — |
| 2000-04-18 | $65.56 | $65.56 | 2,627,000 | — | — |
| 2000-04-17 | $65.13 | $65.13 | 3,956,500 | — | — |
| 2000-04-14 | $58.63 | $58.63 | 5,056,500 | — | — |
| 2000-04-13 | $62.13 | $62.12 | 3,691,200 | — | — |
| 2000-04-12 | $62.25 | $62.25 | 4,895,900 | — | — |
| 2000-04-11 | $68.25 | $68.25 | 3,181,000 | — | — |
| 2000-04-10 | $71.00 | $71.00 | 2,290,900 | — | — |
| 2000-04-07 | $79.00 | $79.00 | 2,218,100 | — | — |
| 2000-04-06 | $78.81 | $78.81 | 2,423,800 | — | — |
| 2000-04-05 | $72.98 | $72.98 | 3,387,300 | — | — |
| 2000-04-04 | $71.00 | $71.00 | 4,220,800 | — | — |
| 2000-04-03 | $74.19 | $74.19 | 2,498,400 | — | — |
| 2000-03-31 | $80.50 | $80.50 | 3,045,900 | — | — |
| 2000-03-30 | $78.00 | $78.00 | 3,539,500 | — | — |
| 2000-03-29 | $86.25 | $86.25 | 4,154,700 | — | — |
| 2000-03-28 | $81.50 | $81.50 | 1,975,700 | — | — |
| 2000-03-27 | $88.00 | $88.00 | 2,045,300 | — | — |
| 2000-03-24 | $87.75 | $87.75 | 1,963,500 | — | — |
| 2000-03-23 | $90.50 | $90.50 | 2,572,000 | — | — |
| 2000-03-22 | $92.00 | $92.00 | 2,916,500 | — | — |
| 2000-03-21 | $85.00 | $85.00 | 2,278,400 | — | — |
| 2000-03-20 | $80.25 | $80.25 | 2,902,000 | — | — |
| 2000-03-17 | $77.88 | $77.88 | 2,173,900 | — | — |
| 2000-03-16 | $79.00 | $79.00 | 4,010,800 | — | — |
| 2000-03-15 | $67.00 | $67.00 | 5,183,200 | — | — |
| 2000-03-14 | $72.81 | $72.81 | 4,549,200 | — | — |
| 2000-03-13 | $82.50 | $82.50 | 2,531,600 | — | — |
| 2000-03-10 | $86.47 | $86.47 | 2,455,000 | — | — |
| 2000-03-09 | $88.50 | $88.50 | 3,207,800 | — | — |
| 2000-03-08 | $82.81 | $82.81 | 2,986,800 | — | — |
| 2000-03-07 | $82.50 | $82.50 | 3,881,200 | — | — |
| 2000-03-06 | $91.31 | $91.31 | 4,014,000 | — | — |
| 2000-03-03 | $83.50 | $83.50 | 3,269,800 | — | — |
| 2000-03-02 | $78.03 | $78.03 | 3,350,400 | — | — |
| 2000-03-01 | $80.75 | $80.75 | 3,680,200 | — | — |
| 2000-02-29 | $78.63 | $78.63 | 3,920,000 | — | — |
| 2000-02-28 | $74.72 | $74.72 | 4,315,000 | — | — |
| 2000-02-25 | $78.44 | $78.44 | 3,421,600 | — | — |
| 2000-02-24 | $80.66 | $80.66 | 5,406,000 | — | — |
| 2000-02-23 | $73.81 | $73.81 | 4,011,400 | — | — |
| 2000-02-22 | $71.84 | $71.84 | 4,419,200 | — | — |
| 2000-02-18 | $67.88 | $67.88 | 3,625,800 | — | — |
| 2000-02-17 | $70.50 | $70.50 | 4,563,800 | — | — |
| 2000-02-16 | $63.75 | $63.75 | 4,281,400 | — | — |
| 2000-02-15 | $59.94 | $59.94 | 3,279,200 | — | — |
| 2000-02-14 | $58.50 | $58.50 | 2,333,200 | — | — |
| 2000-02-11 | $57.31 | $57.31 | 2,038,000 | — | — |
| 2000-02-10 | $58.06 | $58.06 | 2,870,000 | — | — |
| 2000-02-09 | $57.84 | $57.84 | 2,779,600 | — | — |
| 2000-02-08 | $57.38 | $57.38 | 2,789,800 | — | — |
| 2000-02-07 | $59.50 | $59.50 | 2,656,400 | — | — |
| 2000-02-04 | $55.75 | $55.75 | 3,716,200 | — | — |
| 2000-02-03 | $52.88 | $52.88 | 4,145,200 | — | — |
| 2000-02-02 | $48.13 | $48.13 | 2,537,200 | — | — |
| 2000-02-01 | $49.00 | $49.00 | 2,826,200 | — | — |
| 2000-01-31 | $46.75 | $46.75 | 3,702,000 | — | — |
| 2000-01-28 | $47.75 | $47.75 | 2,835,800 | — | — |
| 2000-01-27 | $48.03 | $48.03 | 2,682,800 | — | — |
| 2000-01-26 | $50.84 | $50.84 | 2,682,800 | — | — |
| 2000-01-25 | $52.50 | $52.50 | 2,408,200 | — | — |
| 2000-01-24 | $49.28 | $49.28 | 2,860,200 | — | — |
| 2000-01-21 | $48.31 | $48.31 | 1,788,600 | — | — |
| 2000-01-20 | $49.72 | $49.72 | 1,991,000 | — | — |
| 2000-01-19 | $50.72 | $50.72 | 1,835,600 | — | — |
| 2000-01-18 | $49.25 | $49.25 | 1,968,800 | — | — |
| 2000-01-14 | $50.69 | $50.69 | 4,688,800 | — | — |
| 2000-01-13 | $46.91 | $46.91 | 1,685,000 | — | — |
| 2000-01-12 | $46.75 | $46.75 | 2,842,400 | — | — |
| 2000-01-11 | $45.28 | $45.28 | 1,926,200 | — | — |
| 2000-01-10 | $47.22 | $47.22 | 2,570,000 | — | — |
| 2000-01-07 | $43.44 | $43.44 | 1,890,600 | — | — |
| 2000-01-06 | $42.25 | $42.25 | 2,601,000 | — | — |
| 2000-01-05 | $43.44 | $43.44 | 3,228,000 | — | — |
| 2000-01-04 | $42.81 | $42.81 | 2,533,200 | — | — |
| 2000-01-03 | $45.09 | $45.09 | 3,655,600 | — | — |