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 | $50.21 | $61.00 | 1,114,538 | — | — |
| 2000-12-28 | $50.26 | $61.06 | 1,207,595 | — | — |
| 2000-12-27 | $49.81 | $60.52 | 1,352,350 | — | — |
| 2000-12-26 | $48.53 | $58.95 | 1,300,778 | — | — |
| 2000-12-22 | $47.19 | $57.33 | 1,552,964 | — | — |
| 2000-12-21 | $46.79 | $56.85 | 2,269,930 | — | — |
| 2000-12-20 | $46.74 | $56.79 | 3,688,100 | — | — |
| 2000-12-19 | $47.24 | $57.39 | 2,506,859 | — | — |
| 2000-12-18 | $47.44 | $57.63 | 2,457,557 | — | — |
| 2000-12-15 | $47.48 | $57.69 | 5,235,138 | — | — |
| 2000-12-14 | $50.21 | $61.00 | 2,195,535 | — | — |
| 2000-12-13 | $49.37 | $59.98 | 2,009,295 | — | — |
| 2000-12-12 | $49.02 | $59.56 | 1,367,355 | — | — |
| 2000-12-11 | $48.58 | $59.01 | 2,128,832 | — | — |
| 2000-12-08 | $49.96 | $60.70 | 2,450,748 | — | — |
| 2000-12-07 | $51.60 | $62.69 | 1,307,334 | — | — |
| 2000-12-06 | $52.49 | $63.67 | 2,706,843 | — | — |
| 2000-12-05 | $51.80 | $62.83 | 2,538,509 | — | — |
| 2000-12-04 | $51.70 | $62.71 | 1,410,353 | — | — |
| 2000-12-01 | $51.50 | $62.47 | 2,205,370 | — | — |
| 2000-11-30 | $52.34 | $63.49 | 2,148,376 | — | — |
| 2000-11-29 | $52.69 | $63.91 | 2,317,089 | — | — |
| 2000-11-28 | $53.63 | $65.06 | 2,293,005 | — | — |
| 2000-11-27 | $53.78 | $65.24 | 1,951,292 | — | — |
| 2000-11-24 | $54.47 | $66.08 | 492,772 | — | — |
| 2000-11-22 | $54.23 | $65.78 | 2,027,201 | — | — |
| 2000-11-21 | $54.23 | $65.78 | 2,620,091 | — | — |
| 2000-11-20 | $54.62 | $66.26 | 2,468,275 | — | — |
| 2000-11-17 | $53.78 | $65.24 | 2,770,898 | — | — |
| 2000-11-16 | $53.18 | $64.51 | 1,808,555 | — | — |
| 2000-11-15 | $53.48 | $64.88 | 2,468,022 | — | — |
| 2000-11-14 | $53.09 | $64.39 | 2,885,769 | — | — |
| 2000-11-13 | $51.60 | $62.59 | 2,952,347 | — | — |
| 2000-11-10 | $52.69 | $63.91 | 2,770,646 | — | — |
| 2000-11-09 | $51.55 | $62.53 | 2,135,010 | — | — |
| 2000-11-08 | $51.40 | $62.35 | 1,241,009 | — | — |
| 2000-11-07 | $51.45 | $62.41 | 1,161,066 | — | — |
| 2000-11-06 | $51.65 | $62.65 | 1,320,953 | — | — |
| 2000-11-03 | $50.90 | $61.75 | 1,043,674 | — | — |
| 2000-11-02 | $51.95 | $63.01 | 1,697,341 | — | — |
| 2000-11-01 | $51.35 | $62.29 | 1,142,909 | — | — |
| 2000-10-31 | $51.80 | $62.83 | 2,155,942 | — | — |
| 2000-10-30 | $52.34 | $63.49 | 1,941,331 | — | — |
| 2000-10-27 | $50.01 | $60.67 | 1,524,341 | — | — |
| 2000-10-26 | $50.36 | $61.09 | 1,819,273 | — | — |
| 2000-10-25 | $51.00 | $61.87 | 3,266,823 | — | — |
| 2000-10-24 | $50.41 | $61.15 | 2,130,093 | — | — |
| 2000-10-23 | $48.72 | $59.10 | 1,817,129 | — | — |
| 2000-10-20 | $49.67 | $60.25 | 2,039,179 | — | — |
| 2000-10-19 | $48.62 | $58.98 | 2,092,643 | — | — |
| 2000-10-18 | $47.98 | $58.20 | 3,222,438 | — | — |
| 2000-10-17 | $47.53 | $57.66 | 2,541,787 | — | — |
| 2000-10-16 | $47.83 | $58.02 | 4,173,055 | — | — |
| 2000-10-13 | $50.11 | $60.79 | 2,937,720 | — | — |
| 2000-10-12 | $51.55 | $62.53 | 2,001,604 | — | — |
| 2000-10-11 | $50.81 | $61.63 | 1,976,637 | — | — |
| 2000-10-10 | $51.40 | $62.35 | 2,434,103 | — | — |
| 2000-10-09 | $50.46 | $61.21 | 1,086,924 | — | — |
| 2000-10-06 | $50.41 | $61.15 | 1,851,174 | — | — |
| 2000-10-05 | $50.66 | $61.45 | 1,997,064 | — | — |
| 2000-10-04 | $49.91 | $60.55 | 1,555,738 | — | — |
| 2000-10-03 | $50.61 | $61.39 | 1,748,282 | — | — |
| 2000-10-02 | $51.40 | $62.35 | 1,749,291 | — | — |
| 2000-09-29 | $53.04 | $64.33 | 2,287,583 | — | — |
| 2000-09-28 | $53.09 | $64.39 | 1,458,520 | — | — |
| 2000-09-27 | $52.59 | $63.79 | 1,911,069 | — | — |
| 2000-09-26 | $53.28 | $64.63 | 3,764,387 | — | — |
| 2000-09-25 | $51.00 | $61.87 | 2,583,902 | — | — |
| 2000-09-22 | $49.86 | $60.49 | 1,573,895 | — | — |
| 2000-09-21 | $49.27 | $59.76 | 1,825,578 | — | — |
| 2000-09-20 | $48.67 | $59.04 | 2,475,336 | — | — |
| 2000-09-19 | $50.06 | $60.73 | 1,773,501 | — | — |
| 2000-09-18 | $49.76 | $60.37 | 2,049,897 | — | — |
| 2000-09-15 | $50.31 | $61.03 | 1,951,419 | — | — |
| 2000-09-14 | $50.71 | $61.51 | 2,087,473 | — | — |
| 2000-09-13 | $50.66 | $61.45 | 2,537,752 | — | — |
| 2000-09-12 | $49.72 | $60.22 | 2,048,636 | — | — |
| 2000-09-11 | $49.96 | $60.52 | 1,208,099 | — | — |
| 2000-09-08 | $49.62 | $60.10 | 1,656,234 | — | — |
| 2000-09-07 | $49.02 | $59.38 | 911,528 | — | — |
| 2000-09-06 | $48.82 | $59.14 | 1,769,466 | — | — |
| 2000-09-05 | $48.58 | $58.84 | 1,471,886 | — | — |
| 2000-09-01 | $47.83 | $57.94 | 1,162,201 | — | — |
| 2000-08-31 | $47.30 | $57.29 | 1,634,294 | — | — |
| 2000-08-30 | $46.84 | $56.74 | 1,201,038 | — | — |
| 2000-08-29 | $47.04 | $56.98 | 1,714,111 | — | — |
| 2000-08-28 | $47.58 | $57.64 | 1,925,696 | — | — |
| 2000-08-25 | $46.39 | $56.20 | 1,122,230 | — | — |
| 2000-08-24 | $46.59 | $56.44 | 1,471,256 | — | — |
| 2000-08-23 | $46.59 | $56.44 | 1,274,172 | — | — |
| 2000-08-22 | $46.99 | $56.92 | 1,017,068 | — | — |
| 2000-08-21 | $46.89 | $56.80 | 1,169,893 | — | — |
| 2000-08-18 | $46.69 | $56.56 | 1,290,438 | — | — |
| 2000-08-17 | $45.25 | $54.82 | 1,679,940 | — | — |
| 2000-08-16 | $46.20 | $55.96 | 1,292,203 | — | — |
| 2000-08-15 | $46.10 | $55.84 | 2,342,560 | — | — |
| 2000-08-14 | $46.00 | $55.72 | 2,050,906 | — | — |
| 2000-08-11 | $44.51 | $53.92 | 1,622,946 | — | — |
| 2000-08-10 | $43.07 | $52.18 | 980,627 | — | — |
| 2000-08-09 | $43.27 | $52.42 | 1,736,430 | — | — |
| 2000-08-08 | $43.17 | $52.30 | 1,321,709 | — | — |
| 2000-08-07 | $42.43 | $51.40 | 1,042,917 | — | — |
| 2000-08-04 | $42.53 | $51.52 | 1,122,734 | — | — |
| 2000-08-03 | $41.39 | $50.13 | 1,671,618 | — | — |
| 2000-08-02 | $41.24 | $49.95 | 1,539,220 | — | — |
| 2000-08-01 | $40.05 | $48.51 | 1,070,531 | — | — |
| 2000-07-31 | $39.31 | $47.61 | 1,631,646 | — | — |
| 2000-07-28 | $39.50 | $47.85 | 1,261,815 | — | — |
| 2000-07-27 | $40.05 | $48.51 | 1,259,671 | — | — |
| 2000-07-26 | $39.41 | $47.73 | 2,379,379 | — | — |
| 2000-07-25 | $40.40 | $48.93 | 1,624,837 | — | — |
| 2000-07-24 | $41.83 | $50.67 | 818,975 | — | — |
| 2000-07-21 | $41.98 | $50.85 | 1,194,355 | — | — |
| 2000-07-20 | $42.68 | $51.70 | 1,073,684 | — | — |
| 2000-07-19 | $43.12 | $52.24 | 904,341 | — | — |
| 2000-07-18 | $42.48 | $51.46 | 1,187,168 | — | — |
| 2000-07-17 | $42.53 | $51.52 | 1,093,733 | — | — |
| 2000-07-14 | $42.18 | $51.09 | 1,294,977 | — | — |
| 2000-07-13 | $42.43 | $51.40 | 1,589,027 | — | — |
| 2000-07-12 | $41.78 | $50.61 | 1,264,084 | — | — |
| 2000-07-11 | $40.84 | $49.47 | 2,703,312 | — | — |
| 2000-07-10 | $41.29 | $50.01 | 1,893,920 | — | — |
| 2000-07-07 | $41.04 | $49.71 | 1,753,326 | — | — |
| 2000-07-06 | $41.83 | $50.67 | 1,534,176 | — | — |
| 2000-07-05 | $41.44 | $50.19 | 1,189,059 | — | — |
| 2000-07-03 | $41.49 | $50.25 | 682,795 | — | — |
| 2000-06-30 | $42.48 | $51.46 | 2,611,895 | — | — |
| 2000-06-29 | $40.89 | $49.53 | 1,838,817 | — | — |
| 2000-06-28 | $42.71 | $51.74 | 1,752,065 | — | — |
| 2000-06-27 | $41.39 | $50.13 | 1,136,352 | — | — |
| 2000-06-26 | $41.93 | $50.79 | 2,077,134 | — | — |
| 2000-06-23 | $42.03 | $50.91 | 5,689,074 | — | — |
| 2000-06-22 | $41.73 | $50.55 | 1,582,218 | — | — |
| 2000-06-21 | $41.59 | $50.37 | 1,686,623 | — | — |
| 2000-06-20 | $41.44 | $50.19 | 1,647,156 | — | — |
| 2000-06-19 | $43.32 | $52.48 | 1,224,996 | — | — |
| 2000-06-16 | $43.52 | $52.72 | 3,170,109 | — | — |
| 2000-06-15 | $43.37 | $52.54 | 1,494,583 | — | — |
| 2000-06-14 | $43.27 | $52.42 | 2,257,573 | — | — |
| 2000-06-13 | $42.97 | $52.06 | 1,892,533 | — | — |
| 2000-06-12 | $43.74 | $52.99 | 540,436 | — | — |
| 2000-06-09 | $44.56 | $53.98 | 1,364,076 | — | — |
| 2000-06-08 | $44.21 | $53.56 | 1,264,211 | — | — |
| 2000-06-07 | $45.50 | $55.12 | 1,281,107 | — | — |
| 2000-06-06 | $45.75 | $55.33 | 1,694,819 | — | — |
| 2000-06-05 | $45.30 | $54.79 | 1,777,536 | — | — |
| 2000-06-02 | $45.20 | $54.67 | 3,064,822 | — | — |
| 2000-06-01 | $43.72 | $52.88 | 3,427,844 | — | — |
| 2000-05-31 | $43.62 | $52.76 | 2,438,769 | — | — |
| 2000-05-30 | $44.21 | $53.47 | 2,466,762 | — | — |
| 2000-05-26 | $42.48 | $51.38 | 1,703,393 | — | — |
| 2000-05-25 | $44.41 | $53.71 | 2,684,651 | — | — |
| 2000-05-24 | $44.02 | $53.24 | 2,674,941 | — | — |
| 2000-05-23 | $42.63 | $51.56 | 2,137,532 | — | — |
| 2000-05-22 | $41.78 | $50.54 | 2,136,776 | — | — |
| 2000-05-19 | $40.55 | $49.04 | 1,218,187 | — | — |
| 2000-05-18 | $40.79 | $49.34 | 1,144,422 | — | — |
| 2000-05-17 | $41.64 | $50.36 | 1,067,127 | — | — |
| 2000-05-16 | $42.33 | $51.20 | 1,363,320 | — | — |
| 2000-05-15 | $41.14 | $49.76 | 994,371 | — | — |
| 2000-05-12 | $41.04 | $49.64 | 862,099 | — | — |
| 2000-05-11 | $41.78 | $50.54 | 1,954,445 | — | — |
| 2000-05-10 | $40.50 | $48.98 | 2,438,012 | — | — |
| 2000-05-09 | $40.05 | $48.44 | 1,400,643 | — | — |
| 2000-05-08 | $41.24 | $49.88 | 684,056 | — | — |
| 2000-05-05 | $41.09 | $49.70 | 1,669,979 | — | — |
| 2000-05-04 | $41.39 | $50.06 | 1,623,955 | — | — |
| 2000-05-03 | $41.34 | $50.00 | 1,819,273 | — | — |
| 2000-05-02 | $42.18 | $51.02 | 1,740,339 | — | — |
| 2000-05-01 | $42.78 | $51.74 | 2,003,873 | — | — |
| 2000-04-28 | $42.68 | $51.62 | 1,769,088 | — | — |
| 2000-04-27 | $43.02 | $52.04 | 2,810,113 | — | — |
| 2000-04-26 | $42.23 | $51.08 | 1,673,635 | — | — |
| 2000-04-25 | $42.78 | $51.74 | 1,818,012 | — | — |
| 2000-04-24 | $42.78 | $51.74 | 3,467,689 | — | — |
| 2000-04-20 | $40.15 | $48.56 | 2,597,142 | — | — |
| 2000-04-19 | $38.96 | $47.12 | 1,431,032 | — | — |
| 2000-04-18 | $38.86 | $47.00 | 3,127,616 | — | — |
| 2000-04-17 | $36.98 | $44.72 | 3,125,094 | — | — |
| 2000-04-14 | $36.48 | $44.12 | 3,484,964 | — | — |
| 2000-04-13 | $37.92 | $45.86 | 1,902,116 | — | — |
| 2000-04-12 | $39.45 | $47.72 | 2,969,621 | — | — |
| 2000-04-11 | $40.45 | $48.92 | 1,954,571 | — | — |
| 2000-04-10 | $41.09 | $49.70 | 1,938,809 | — | — |
| 2000-04-07 | $41.34 | $50.00 | 1,736,051 | — | — |
| 2000-04-06 | $41.59 | $50.30 | 1,799,350 | — | — |
| 2000-04-05 | $39.80 | $48.14 | 3,224,330 | — | — |
| 2000-04-04 | $40.45 | $48.92 | 3,094,075 | — | — |
| 2000-04-03 | $39.65 | $47.96 | 2,632,574 | — | — |
| 2000-03-31 | $38.27 | $46.28 | 3,128,751 | — | — |
| 2000-03-30 | $37.62 | $45.50 | 2,316,206 | — | — |
| 2000-03-29 | $37.77 | $45.68 | 2,327,302 | — | — |
| 2000-03-28 | $38.41 | $46.46 | 2,987,527 | — | — |
| 2000-03-27 | $41.19 | $49.82 | 2,425,529 | — | — |
| 2000-03-24 | $41.24 | $49.88 | 2,204,488 | — | — |
| 2000-03-23 | $40.79 | $49.34 | 2,529,052 | — | — |
| 2000-03-22 | $40.74 | $49.28 | 2,591,846 | — | — |
| 2000-03-21 | $41.64 | $50.36 | 2,277,117 | — | — |
| 2000-03-20 | $41.44 | $50.12 | 2,472,310 | — | — |
| 2000-03-17 | $42.83 | $51.80 | 3,553,685 | — | — |
| 2000-03-16 | $43.42 | $52.52 | 6,838,287 | — | — |
| 2000-03-15 | $38.96 | $47.12 | 4,394,475 | — | — |
| 2000-03-14 | $37.47 | $45.32 | 2,700,412 | — | — |
| 2000-03-13 | $35.74 | $43.22 | 1,792,919 | — | — |
| 2000-03-10 | $34.99 | $42.32 | 2,254,168 | — | — |
| 2000-03-09 | $34.89 | $42.20 | 3,092,814 | — | — |
| 2000-03-08 | $34.30 | $41.48 | 2,231,598 | — | — |
| 2000-03-07 | $34.50 | $41.64 | 2,734,710 | — | — |
| 2000-03-06 | $34.85 | $42.06 | 2,528,925 | — | — |
| 2000-03-03 | $34.25 | $41.34 | 2,809,483 | — | — |
| 2000-03-02 | $34.30 | $41.40 | 1,323,474 | — | — |
| 2000-03-01 | $35.09 | $42.36 | 1,471,634 | — | — |
| 2000-02-29 | $34.55 | $41.70 | 2,114,205 | — | — |
| 2000-02-28 | $35.29 | $42.60 | 2,535,735 | — | — |
| 2000-02-25 | $34.05 | $41.10 | 2,241,685 | — | — |
| 2000-02-24 | $35.39 | $42.72 | 2,610,886 | — | — |
| 2000-02-23 | $34.45 | $41.58 | 2,999,758 | — | — |
| 2000-02-22 | $33.21 | $40.08 | 4,049,736 | — | — |
| 2000-02-18 | $35.29 | $42.60 | 1,585,874 | — | — |
| 2000-02-17 | $36.03 | $43.50 | 1,387,656 | — | — |
| 2000-02-16 | $36.28 | $43.79 | 2,399,302 | — | — |
| 2000-02-15 | $36.53 | $44.09 | 2,317,089 | — | — |
| 2000-02-14 | $36.73 | $44.33 | 1,729,999 | — | — |
| 2000-02-11 | $36.33 | $43.85 | 1,208,351 | — | — |
| 2000-02-10 | $37.57 | $45.35 | 2,229,958 | — | — |
| 2000-02-09 | $35.69 | $43.08 | 2,266,904 | — | — |
| 2000-02-08 | $36.93 | $44.57 | 2,684,903 | — | — |
| 2000-02-07 | $36.88 | $44.51 | 1,554,603 | — | — |
| 2000-02-04 | $38.07 | $45.95 | 1,296,743 | — | — |
| 2000-02-03 | $38.56 | $46.55 | 3,202,389 | — | — |
| 2000-02-02 | $36.13 | $43.61 | 2,998,371 | — | — |
| 2000-02-01 | $38.22 | $46.13 | 1,747,526 | — | — |
| 2000-01-31 | $37.62 | $45.41 | 2,152,285 | — | — |
| 2000-01-28 | $38.81 | $46.85 | 1,732,142 | — | — |
| 2000-01-27 | $39.80 | $48.04 | 2,568,393 | — | — |
| 2000-01-26 | $40.45 | $48.82 | 1,759,379 | — | — |
| 2000-01-25 | $40.50 | $48.88 | 2,439,778 | — | — |
| 2000-01-24 | $39.65 | $47.86 | 2,919,562 | — | — |
| 2000-01-21 | $40.10 | $48.40 | 2,826,253 | — | — |
| 2000-01-20 | $40.30 | $48.64 | 3,220,295 | — | — |
| 2000-01-19 | $42.88 | $51.75 | 4,264,472 | — | — |
| 2000-01-18 | $39.06 | $47.14 | 2,826,379 | — | — |
| 2000-01-14 | $41.44 | $50.02 | 2,138,541 | — | — |
| 2000-01-13 | $41.88 | $50.55 | 1,314,648 | — | — |
| 2000-01-12 | $42.13 | $50.85 | 1,108,990 | — | — |
| 2000-01-11 | $42.53 | $51.33 | 1,087,932 | — | — |
| 2000-01-10 | $43.37 | $52.35 | 1,722,181 | — | — |
| 2000-01-07 | $42.33 | $51.09 | 1,892,407 | — | — |
| 2000-01-06 | $41.39 | $49.96 | 2,121,771 | — | — |
| 2000-01-05 | $40.84 | $49.30 | 3,008,836 | — | — |
| 2000-01-04 | $41.24 | $49.78 | 3,141,234 | — | — |
| 2000-01-03 | $41.24 | $49.78 | 2,698,899 | — | — |