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
- 1991-06-26 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 | $55.38 | $57.32 | 2,252,300 | — | — |
| 2000-12-28 | $56.13 | $58.10 | 2,080,900 | — | — |
| 2000-12-27 | $55.94 | $57.91 | 2,007,100 | — | — |
| 2000-12-26 | $55.81 | $57.78 | 1,990,600 | — | — |
| 2000-12-22 | $52.50 | $54.35 | 2,829,400 | — | — |
| 2000-12-21 | $50.50 | $52.28 | 3,238,700 | — | — |
| 2000-12-20 | $52.69 | $54.54 | 2,610,900 | — | — |
| 2000-12-19 | $53.00 | $54.87 | 2,311,100 | — | — |
| 2000-12-18 | $52.44 | $54.28 | 3,124,600 | — | — |
| 2000-12-15 | $49.94 | $51.70 | 3,379,000 | — | — |
| 2000-12-14 | $49.44 | $51.18 | 3,156,100 | — | — |
| 2000-12-13 | $51.44 | $53.25 | 2,857,900 | — | — |
| 2000-12-12 | $49.94 | $51.70 | 2,457,500 | — | — |
| 2000-12-11 | $50.81 | $52.60 | 3,304,600 | — | — |
| 2000-12-08 | $48.25 | $49.95 | 4,159,200 | — | — |
| 2000-12-07 | $45.50 | $47.10 | 4,827,900 | — | — |
| 2000-12-06 | $47.63 | $49.30 | 2,789,400 | — | — |
| 2000-12-05 | $48.50 | $50.21 | 4,389,900 | — | — |
| 2000-12-04 | $49.06 | $50.79 | 3,918,600 | — | — |
| 2000-12-01 | $51.69 | $53.51 | 1,897,900 | — | — |
| 2000-11-30 | $51.88 | $53.70 | 3,171,500 | — | — |
| 2000-11-29 | $55.44 | $57.39 | 1,465,000 | — | — |
| 2000-11-28 | $55.69 | $57.65 | 1,582,100 | — | — |
| 2000-11-27 | $56.56 | $58.55 | 1,250,300 | — | — |
| 2000-11-24 | $55.88 | $57.84 | 531,700 | — | — |
| 2000-11-22 | $54.31 | $56.22 | 2,814,800 | — | — |
| 2000-11-21 | $53.75 | $55.64 | 2,293,900 | — | — |
| 2000-11-20 | $57.38 | $59.40 | 1,239,000 | — | — |
| 2000-11-17 | $59.00 | $61.08 | 2,206,300 | — | — |
| 2000-11-16 | $57.50 | $59.52 | 1,985,200 | — | — |
| 2000-11-15 | $57.00 | $59.01 | 2,048,600 | — | — |
| 2000-11-14 | $56.38 | $58.36 | 2,573,500 | — | — |
| 2000-11-13 | $58.50 | $60.56 | 2,275,900 | — | — |
| 2000-11-10 | $61.63 | $63.79 | 1,245,000 | — | — |
| 2000-11-09 | $62.44 | $64.64 | 1,512,900 | — | — |
| 2000-11-08 | $63.50 | $65.74 | 1,196,500 | — | — |
| 2000-11-07 | $64.19 | $66.45 | 1,316,100 | — | — |
| 2000-11-06 | $62.81 | $65.02 | 1,366,400 | — | — |
| 2000-11-03 | $61.25 | $63.41 | 1,814,400 | — | — |
| 2000-11-02 | $60.88 | $63.02 | 2,117,300 | — | — |
| 2000-11-01 | $60.69 | $62.82 | 2,184,300 | — | — |
| 2000-10-31 | $56.50 | $58.49 | 2,418,500 | — | — |
| 2000-10-30 | $55.88 | $57.84 | 1,949,100 | — | — |
| 2000-10-27 | $54.25 | $56.16 | 4,841,300 | — | — |
| 2000-10-26 | $51.00 | $52.80 | 3,044,600 | — | — |
| 2000-10-25 | $51.50 | $53.31 | 3,085,300 | — | — |
| 2000-10-24 | $54.94 | $56.87 | 2,541,200 | — | — |
| 2000-10-23 | $55.63 | $57.58 | 2,364,200 | — | — |
| 2000-10-20 | $57.44 | $59.46 | 3,137,300 | — | — |
| 2000-10-19 | $55.69 | $57.65 | 3,729,700 | — | — |
| 2000-10-18 | $54.13 | $56.03 | 4,286,100 | — | — |
| 2000-10-17 | $58.94 | $61.01 | 1,387,700 | — | — |
| 2000-10-16 | $59.06 | $61.14 | 2,320,400 | — | — |
| 2000-10-13 | $58.75 | $60.82 | 2,685,600 | — | — |
| 2000-10-12 | $60.25 | $62.37 | 3,287,800 | — | — |
| 2000-10-11 | $65.13 | $67.42 | 2,477,400 | — | — |
| 2000-10-10 | $69.31 | $71.75 | 2,331,300 | — | — |
| 2000-10-09 | $67.50 | $69.88 | 1,419,300 | — | — |
| 2000-10-06 | $64.75 | $67.03 | 2,111,800 | — | — |
| 2000-10-05 | $65.56 | $67.87 | 3,000,600 | — | — |
| 2000-10-04 | $67.25 | $69.62 | 2,658,500 | — | — |
| 2000-10-03 | $70.25 | $72.72 | 2,909,900 | — | — |
| 2000-10-02 | $70.63 | $73.11 | 2,526,500 | — | — |
| 2000-09-29 | $68.52 | $70.93 | 1,276,400 | — | — |
| 2000-09-28 | $68.38 | $70.78 | 2,567,500 | — | — |
| 2000-09-27 | $69.14 | $71.58 | 2,665,800 | — | — |
| 2000-09-26 | $66.81 | $69.16 | 2,323,900 | — | — |
| 2000-09-25 | $65.69 | $68.00 | 1,462,300 | — | — |
| 2000-09-22 | $65.13 | $67.42 | 1,868,300 | — | — |
| 2000-09-21 | $62.00 | $64.18 | 1,197,900 | — | — |
| 2000-09-20 | $62.50 | $64.70 | 1,928,400 | — | — |
| 2000-09-19 | $63.63 | $65.87 | 2,759,700 | — | — |
| 2000-09-18 | $64.48 | $66.75 | 1,551,400 | — | — |
| 2000-09-15 | $67.50 | $69.88 | 3,383,200 | — | — |
| 2000-09-14 | $65.94 | $68.26 | 1,837,500 | — | — |
| 2000-09-13 | $65.25 | $67.55 | 2,346,700 | — | — |
| 2000-09-12 | $65.69 | $68.00 | 1,947,400 | — | — |
| 2000-09-11 | $64.58 | $66.85 | 2,345,500 | — | — |
| 2000-09-08 | $61.03 | $63.18 | 2,264,100 | — | — |
| 2000-09-07 | $61.38 | $63.54 | 1,532,700 | — | — |
| 2000-09-06 | $61.75 | $63.92 | 3,269,300 | — | — |
| 2000-09-05 | $65.25 | $67.55 | 2,423,500 | — | — |
| 2000-09-01 | $67.00 | $69.36 | 1,662,300 | — | — |
| 2000-08-31 | $63.64 | $65.88 | 2,561,700 | — | — |
| 2000-08-30 | $61.63 | $63.79 | 3,408,900 | — | — |
| 2000-08-29 | $58.50 | $60.56 | 1,325,700 | — | — |
| 2000-08-28 | $58.94 | $61.01 | 1,237,200 | — | — |
| 2000-08-25 | $57.19 | $59.20 | 1,999,200 | — | — |
| 2000-08-24 | $58.75 | $60.82 | 1,420,200 | — | — |
| 2000-08-23 | $59.13 | $61.21 | 2,105,600 | — | — |
| 2000-08-22 | $57.56 | $59.59 | 1,685,400 | — | — |
| 2000-08-21 | $57.38 | $59.40 | 1,588,200 | — | — |
| 2000-08-18 | $58.75 | $60.82 | 1,896,100 | — | — |
| 2000-08-17 | $58.63 | $60.69 | 1,903,300 | — | — |
| 2000-08-16 | $56.08 | $58.05 | 1,402,300 | — | — |
| 2000-08-15 | $56.88 | $58.88 | 1,718,700 | — | — |
| 2000-08-14 | $58.75 | $60.82 | 2,753,100 | — | — |
| 2000-08-11 | $54.70 | $56.63 | 1,119,200 | — | — |
| 2000-08-10 | $53.83 | $55.72 | 1,803,600 | — | — |
| 2000-08-09 | $55.61 | $57.57 | 1,709,500 | — | — |
| 2000-08-08 | $57.75 | $59.78 | 2,029,500 | — | — |
| 2000-08-07 | $54.70 | $56.63 | 1,772,100 | — | — |
| 2000-08-04 | $52.81 | $54.67 | 1,799,800 | — | — |
| 2000-08-03 | $52.69 | $54.54 | 2,000,000 | — | — |
| 2000-08-02 | $54.44 | $56.35 | 2,162,600 | — | — |
| 2000-08-01 | $55.75 | $57.71 | 1,982,400 | — | — |
| 2000-07-31 | $53.44 | $55.32 | 2,040,300 | — | — |
| 2000-07-28 | $50.94 | $52.73 | 1,455,200 | — | — |
| 2000-07-27 | $52.69 | $54.54 | 2,772,200 | — | — |
| 2000-07-26 | $51.75 | $53.57 | 995,300 | — | — |
| 2000-07-25 | $53.44 | $55.32 | 1,540,900 | — | — |
| 2000-07-24 | $52.38 | $54.22 | 1,158,400 | — | — |
| 2000-07-21 | $52.25 | $54.09 | 1,111,100 | — | — |
| 2000-07-20 | $52.88 | $54.74 | 1,745,200 | — | — |
| 2000-07-19 | $50.69 | $52.47 | 1,199,600 | — | — |
| 2000-07-18 | $52.44 | $54.28 | 1,511,800 | — | — |
| 2000-07-17 | $54.00 | $55.90 | 2,377,500 | — | — |
| 2000-07-14 | $50.38 | $52.15 | 2,118,400 | — | — |
| 2000-07-13 | $53.25 | $55.12 | 2,704,900 | — | — |
| 2000-07-12 | $50.50 | $52.28 | 2,531,900 | — | — |
| 2000-07-11 | $49.69 | $51.44 | 1,398,700 | — | — |
| 2000-07-10 | $49.25 | $50.98 | 2,016,200 | — | — |
| 2000-07-07 | $48.00 | $49.69 | 1,742,200 | — | — |
| 2000-07-06 | $46.19 | $47.81 | 1,343,200 | — | — |
| 2000-07-05 | $46.94 | $48.59 | 1,399,800 | — | — |
| 2000-07-03 | $47.00 | $48.65 | 337,500 | — | — |
| 2000-06-30 | $45.63 | $47.23 | 1,680,100 | — | — |
| 2000-06-29 | $44.50 | $46.07 | 1,323,300 | — | — |
| 2000-06-28 | $46.48 | $48.12 | 1,022,500 | — | — |
| 2000-06-27 | $45.63 | $47.23 | 2,312,000 | — | — |
| 2000-06-26 | $46.06 | $47.68 | 2,337,500 | — | — |
| 2000-06-23 | $40.88 | $42.31 | 1,900,100 | — | — |
| 2000-06-22 | $42.25 | $43.74 | 2,713,300 | — | — |
| 2000-06-21 | $44.25 | $45.81 | 1,575,800 | — | — |
| 2000-06-20 | $44.88 | $46.46 | 1,507,600 | — | — |
| 2000-06-19 | $45.38 | $46.97 | 1,219,800 | — | — |
| 2000-06-16 | $46.25 | $47.88 | 1,853,400 | — | — |
| 2000-06-15 | $45.25 | $46.84 | 2,302,100 | — | — |
| 2000-06-14 | $43.69 | $45.23 | 4,344,900 | — | — |
| 2000-06-13 | $48.88 | $50.60 | 2,833,800 | — | — |
| 2000-06-12 | $47.81 | $49.50 | 2,183,600 | — | — |
| 2000-06-09 | $48.00 | $49.69 | 1,360,000 | — | — |
| 2000-06-08 | $47.19 | $48.85 | 2,118,800 | — | — |
| 2000-06-07 | $46.25 | $47.88 | 2,550,200 | — | — |
| 2000-06-06 | $45.00 | $46.58 | 2,200,000 | — | — |
| 2000-06-05 | $43.88 | $45.42 | 1,445,300 | — | — |
| 2000-06-02 | $46.00 | $47.62 | 2,110,200 | — | — |
| 2000-06-01 | $44.69 | $46.26 | 3,092,600 | — | — |
| 2000-05-31 | $43.63 | $45.16 | 2,383,400 | — | — |
| 2000-05-30 | $43.19 | $44.71 | 1,661,400 | — | — |
| 2000-05-26 | $42.97 | $44.48 | 1,861,200 | — | — |
| 2000-05-25 | $41.81 | $43.28 | 2,499,600 | — | — |
| 2000-05-24 | $40.97 | $42.41 | 3,060,400 | — | — |
| 2000-05-23 | $41.91 | $43.38 | 2,600,200 | — | — |
| 2000-05-22 | $41.75 | $43.22 | 2,672,800 | — | — |
| 2000-05-19 | $41.41 | $42.86 | 1,976,600 | — | — |
| 2000-05-18 | $41.25 | $42.70 | 1,965,400 | — | — |
| 2000-05-17 | $41.03 | $42.48 | 3,170,000 | — | — |
| 2000-05-16 | $40.34 | $41.76 | 2,825,400 | — | — |
| 2000-05-15 | $41.06 | $42.51 | 5,610,400 | — | — |
| 2000-05-12 | $39.13 | $40.50 | 14,459,200 | — | — |
| 2000-05-11 | $37.19 | $38.50 | 8,446,200 | — | — |
| 2000-05-10 | $36.81 | $38.11 | 5,414,600 | — | — |
| 2000-05-09 | $39.47 | $40.86 | 2,772,000 | — | — |
| 2000-05-08 | $40.59 | $42.02 | 4,553,600 | — | — |
| 2000-05-05 | $43.00 | $44.51 | 979,000 | — | — |
| 2000-05-04 | $42.56 | $44.06 | 1,943,200 | — | — |
| 2000-05-03 | $42.78 | $44.29 | 1,924,800 | — | — |
| 2000-05-02 | $42.50 | $44.00 | 1,535,200 | — | — |
| 2000-05-01 | $43.94 | $45.48 | 2,375,400 | — | — |
| 2000-04-28 | $44.97 | $46.55 | 3,207,800 | — | — |
| 2000-04-27 | $42.22 | $43.71 | 911,800 | — | — |
| 2000-04-26 | $42.75 | $44.26 | 2,116,200 | — | — |
| 2000-04-25 | $41.59 | $43.06 | 1,448,400 | — | — |
| 2000-04-24 | $41.91 | $43.38 | 2,203,000 | — | — |
| 2000-04-20 | $43.06 | $44.58 | 3,653,200 | — | — |
| 2000-04-19 | $39.72 | $41.12 | 1,173,800 | — | — |
| 2000-04-18 | $38.50 | $39.86 | 2,028,000 | — | — |
| 2000-04-17 | $37.16 | $38.46 | 1,932,200 | — | — |
| 2000-04-14 | $36.94 | $38.24 | 2,072,400 | — | — |
| 2000-04-13 | $38.22 | $39.56 | 1,161,400 | — | — |
| 2000-04-12 | $38.28 | $39.63 | 1,491,400 | — | — |
| 2000-04-11 | $39.00 | $40.37 | 1,167,200 | — | — |
| 2000-04-10 | $39.72 | $41.12 | 1,569,400 | — | — |
| 2000-04-07 | $38.50 | $39.86 | 972,200 | — | — |
| 2000-04-06 | $37.81 | $39.14 | 1,077,600 | — | — |
| 2000-04-05 | $37.78 | $39.11 | 1,507,800 | — | — |
| 2000-04-04 | $37.16 | $38.46 | 2,779,400 | — | — |
| 2000-04-03 | $38.94 | $40.31 | 1,643,000 | — | — |
| 2000-03-31 | $39.38 | $40.76 | 2,332,400 | — | — |
| 2000-03-30 | $39.81 | $41.21 | 3,232,400 | — | — |
| 2000-03-29 | $37.69 | $39.01 | 1,710,600 | — | — |
| 2000-03-28 | $36.41 | $37.69 | 2,158,400 | — | — |
| 2000-03-27 | $37.16 | $38.46 | 1,151,000 | — | — |
| 2000-03-24 | $37.88 | $39.21 | 2,296,200 | — | — |
| 2000-03-23 | $36.91 | $38.21 | 2,630,800 | — | — |
| 2000-03-22 | $36.09 | $37.36 | 3,595,000 | — | — |
| 2000-03-21 | $37.31 | $38.63 | 1,659,600 | — | — |
| 2000-03-20 | $38.44 | $39.79 | 1,934,400 | — | — |
| 2000-03-17 | $38.94 | $40.31 | 3,874,200 | — | — |
| 2000-03-16 | $40.06 | $41.47 | 2,875,400 | — | — |
| 2000-03-15 | $37.19 | $38.50 | 2,036,800 | — | — |
| 2000-03-14 | $35.94 | $37.20 | 1,799,400 | — | — |
| 2000-03-13 | $36.50 | $37.79 | 2,579,200 | — | — |
| 2000-03-10 | $36.50 | $37.79 | 3,729,800 | — | — |
| 2000-03-09 | $37.78 | $39.11 | 2,170,800 | — | — |
| 2000-03-08 | $39.13 | $40.50 | 2,753,800 | — | — |
| 2000-03-07 | $39.81 | $41.21 | 2,509,400 | — | — |
| 2000-03-06 | $40.69 | $42.12 | 6,996,800 | — | — |
| 2000-03-03 | $43.47 | $45.00 | 2,172,400 | — | — |
| 2000-03-02 | $43.56 | $45.10 | 1,947,200 | — | — |
| 2000-03-01 | $40.97 | $42.41 | 1,697,600 | — | — |
| 2000-02-29 | $41.91 | $43.38 | 1,580,000 | — | — |
| 2000-02-28 | $42.91 | $44.42 | 1,162,800 | — | — |
| 2000-02-25 | $42.25 | $43.74 | 972,400 | — | — |
| 2000-02-24 | $42.44 | $43.93 | 1,634,200 | — | — |
| 2000-02-23 | $42.09 | $43.58 | 1,886,200 | — | — |
| 2000-02-22 | $42.97 | $44.48 | 1,125,000 | — | — |
| 2000-02-18 | $44.00 | $45.55 | 1,339,200 | — | — |
| 2000-02-17 | $43.97 | $45.52 | 1,082,400 | — | — |
| 2000-02-16 | $44.09 | $45.65 | 1,986,000 | — | — |
| 2000-02-15 | $43.19 | $44.71 | 1,828,000 | — | — |
| 2000-02-14 | $42.75 | $44.26 | 1,931,800 | — | — |
| 2000-02-11 | $41.00 | $42.44 | 1,046,600 | — | — |
| 2000-02-10 | $41.44 | $42.90 | 1,584,600 | — | — |
| 2000-02-09 | $42.94 | $44.45 | 2,093,200 | — | — |
| 2000-02-08 | $42.22 | $43.71 | 3,109,200 | — | — |
| 2000-02-07 | $40.00 | $41.41 | 2,595,600 | — | — |
| 2000-02-04 | $37.63 | $38.95 | 4,407,600 | — | — |
| 2000-02-03 | $40.19 | $41.60 | 2,607,400 | — | — |
| 2000-02-02 | $39.66 | $41.05 | 1,879,600 | — | — |
| 2000-02-01 | $40.38 | $41.80 | 2,032,200 | — | — |
| 2000-01-31 | $40.06 | $41.47 | 1,837,400 | — | — |
| 2000-01-28 | $38.19 | $39.53 | 1,270,400 | — | — |
| 2000-01-27 | $37.94 | $39.27 | 2,284,800 | — | — |
| 2000-01-26 | $36.22 | $37.49 | 2,922,200 | — | — |
| 2000-01-25 | $38.00 | $39.34 | 2,054,600 | — | — |
| 2000-01-24 | $40.00 | $41.41 | 3,477,600 | — | — |
| 2000-01-21 | $40.00 | $41.41 | 1,648,800 | — | — |
| 2000-01-20 | $38.84 | $40.21 | 1,469,800 | — | — |
| 2000-01-19 | $39.19 | $40.57 | 2,348,000 | — | — |
| 2000-01-18 | $38.97 | $40.34 | 1,874,400 | — | — |
| 2000-01-14 | $41.63 | $43.09 | 2,132,600 | — | — |
| 2000-01-13 | $39.41 | $40.79 | 3,322,600 | — | — |
| 2000-01-12 | $38.75 | $40.11 | 2,820,000 | — | — |
| 2000-01-11 | $37.97 | $39.31 | 2,610,000 | — | — |
| 2000-01-10 | $37.78 | $39.11 | 3,457,800 | — | — |
| 2000-01-07 | $36.16 | $37.43 | 1,449,400 | — | — |
| 2000-01-06 | $35.47 | $36.72 | 1,708,400 | — | — |
| 2000-01-05 | $35.19 | $36.43 | 1,569,800 | — | — |
| 2000-01-04 | $34.81 | $36.04 | 1,484,800 | — | — |
| 2000-01-03 | $36.25 | $37.53 | 1,334,400 | — | — |