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
- 1993-06-03 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 | $43.56 | $50.68 | 1,559,600 | — | — |
| 2000-12-28 | $43.44 | $50.54 | 1,234,900 | — | — |
| 2000-12-27 | $43.63 | $50.75 | 2,131,700 | — | — |
| 2000-12-26 | $41.94 | $48.79 | 1,203,900 | — | — |
| 2000-12-22 | $41.38 | $48.14 | 2,410,800 | — | — |
| 2000-12-21 | $41.31 | $48.06 | 2,897,300 | — | — |
| 2000-12-20 | $40.94 | $47.63 | 2,325,700 | — | — |
| 2000-12-19 | $42.31 | $49.23 | 2,201,200 | — | — |
| 2000-12-18 | $41.50 | $48.28 | 2,522,500 | — | — |
| 2000-12-15 | $39.94 | $46.46 | 3,969,800 | — | — |
| 2000-12-14 | $40.69 | $47.34 | 2,381,400 | — | — |
| 2000-12-13 | $42.69 | $49.66 | 2,600,500 | — | — |
| 2000-12-12 | $42.81 | $49.81 | 2,396,100 | — | — |
| 2000-12-11 | $43.94 | $51.12 | 2,962,100 | — | — |
| 2000-12-08 | $44.00 | $51.19 | 3,905,200 | — | — |
| 2000-12-07 | $42.44 | $49.37 | 2,459,900 | — | — |
| 2000-12-06 | $42.38 | $49.30 | 4,235,500 | — | — |
| 2000-12-05 | $41.63 | $48.43 | 4,544,500 | — | — |
| 2000-12-04 | $39.19 | $45.59 | 2,157,100 | — | — |
| 2000-12-01 | $39.25 | $45.66 | 2,291,300 | — | — |
| 2000-11-30 | $38.25 | $44.50 | 2,682,800 | — | — |
| 2000-11-29 | $38.25 | $44.50 | 2,367,100 | — | — |
| 2000-11-28 | $37.69 | $43.85 | 2,356,200 | — | — |
| 2000-11-27 | $37.25 | $43.14 | 2,397,600 | — | — |
| 2000-11-24 | $38.00 | $44.01 | 807,300 | — | — |
| 2000-11-22 | $38.19 | $44.23 | 3,613,000 | — | — |
| 2000-11-21 | $38.00 | $44.01 | 2,021,700 | — | — |
| 2000-11-20 | $38.38 | $44.44 | 1,895,700 | — | — |
| 2000-11-17 | $39.00 | $45.17 | 2,275,600 | — | — |
| 2000-11-16 | $39.00 | $45.17 | 2,673,200 | — | — |
| 2000-11-15 | $38.56 | $44.66 | 3,234,900 | — | — |
| 2000-11-14 | $39.06 | $45.24 | 2,773,600 | — | — |
| 2000-11-13 | $38.31 | $44.37 | 2,768,300 | — | — |
| 2000-11-10 | $38.13 | $44.15 | 1,693,100 | — | — |
| 2000-11-09 | $38.56 | $44.66 | 2,342,300 | — | — |
| 2000-11-08 | $38.25 | $44.30 | 3,483,500 | — | — |
| 2000-11-07 | $37.19 | $43.07 | 1,951,000 | — | — |
| 2000-11-06 | $37.00 | $42.85 | 1,739,300 | — | — |
| 2000-11-03 | $36.56 | $42.34 | 2,446,400 | — | — |
| 2000-11-02 | $38.31 | $44.37 | 3,349,200 | — | — |
| 2000-11-01 | $39.00 | $45.17 | 3,062,500 | — | — |
| 2000-10-31 | $40.25 | $46.61 | 4,630,500 | — | — |
| 2000-10-30 | $40.00 | $46.32 | 5,153,800 | — | — |
| 2000-10-27 | $37.25 | $43.14 | 1,861,200 | — | — |
| 2000-10-26 | $36.75 | $42.56 | 2,646,400 | — | — |
| 2000-10-25 | $36.81 | $42.63 | 4,175,400 | — | — |
| 2000-10-24 | $36.31 | $42.05 | 4,259,100 | — | — |
| 2000-10-23 | $34.00 | $39.38 | 2,202,600 | — | — |
| 2000-10-20 | $34.50 | $39.96 | 3,134,800 | — | — |
| 2000-10-19 | $34.94 | $40.46 | 5,731,900 | — | — |
| 2000-10-18 | $32.69 | $37.86 | 2,109,500 | — | — |
| 2000-10-17 | $31.44 | $36.41 | 2,681,000 | — | — |
| 2000-10-16 | $32.88 | $38.07 | 1,708,400 | — | — |
| 2000-10-13 | $32.31 | $37.42 | 3,263,100 | — | — |
| 2000-10-12 | $31.88 | $36.92 | 4,066,300 | — | — |
| 2000-10-11 | $33.69 | $39.01 | 2,194,500 | — | — |
| 2000-10-10 | $33.75 | $39.09 | 2,585,300 | — | — |
| 2000-10-09 | $33.38 | $38.65 | 2,365,100 | — | — |
| 2000-10-06 | $34.13 | $39.52 | 2,600,700 | — | — |
| 2000-10-05 | $34.50 | $39.96 | 2,579,700 | — | — |
| 2000-10-04 | $34.50 | $39.96 | 3,801,000 | — | — |
| 2000-10-03 | $33.69 | $39.01 | 5,218,800 | — | — |
| 2000-10-02 | $35.25 | $40.82 | 2,446,800 | — | — |
| 2000-09-29 | $34.75 | $40.24 | 3,248,900 | — | — |
| 2000-09-28 | $34.69 | $40.17 | 4,489,300 | — | — |
| 2000-09-27 | $32.88 | $38.07 | 2,102,700 | — | — |
| 2000-09-26 | $33.06 | $38.29 | 2,103,800 | — | — |
| 2000-09-25 | $33.00 | $38.22 | 1,846,400 | — | — |
| 2000-09-22 | $33.38 | $38.65 | 2,484,700 | — | — |
| 2000-09-21 | $33.38 | $38.65 | 2,025,800 | — | — |
| 2000-09-20 | $31.63 | $36.63 | 2,404,300 | — | — |
| 2000-09-19 | $32.63 | $37.78 | 2,362,400 | — | — |
| 2000-09-18 | $31.56 | $36.55 | 2,951,600 | — | — |
| 2000-09-15 | $32.44 | $37.57 | 6,092,900 | — | — |
| 2000-09-14 | $30.94 | $35.83 | 2,995,200 | — | — |
| 2000-09-13 | $30.88 | $35.76 | 2,414,300 | — | — |
| 2000-09-12 | $31.81 | $36.84 | 3,765,600 | — | — |
| 2000-09-11 | $31.50 | $36.48 | 3,284,800 | — | — |
| 2000-09-08 | $30.25 | $35.03 | 2,088,700 | — | — |
| 2000-09-07 | $29.81 | $34.53 | 1,471,900 | — | — |
| 2000-09-06 | $29.94 | $34.67 | 2,899,000 | — | — |
| 2000-09-05 | $29.56 | $34.24 | 3,204,300 | — | — |
| 2000-09-01 | $29.50 | $34.16 | 2,519,000 | — | — |
| 2000-08-31 | $29.08 | $33.68 | 2,195,600 | — | — |
| 2000-08-30 | $28.69 | $33.22 | 1,798,100 | — | — |
| 2000-08-29 | $28.69 | $33.22 | 1,506,500 | — | — |
| 2000-08-28 | $28.94 | $33.32 | 1,179,800 | — | — |
| 2000-08-25 | $28.69 | $33.03 | 1,844,100 | — | — |
| 2000-08-24 | $28.88 | $33.24 | 1,382,400 | — | — |
| 2000-08-23 | $29.00 | $33.39 | 1,339,500 | — | — |
| 2000-08-22 | $29.50 | $33.96 | 1,268,900 | — | — |
| 2000-08-21 | $29.63 | $34.11 | 1,296,800 | — | — |
| 2000-08-18 | $28.75 | $33.10 | 1,383,500 | — | — |
| 2000-08-17 | $29.50 | $33.96 | 1,923,500 | — | — |
| 2000-08-16 | $28.81 | $33.17 | 1,498,300 | — | — |
| 2000-08-15 | $28.75 | $33.10 | 1,629,500 | — | — |
| 2000-08-14 | $29.50 | $33.96 | 1,193,900 | — | — |
| 2000-08-11 | $28.94 | $33.32 | 1,780,000 | — | — |
| 2000-08-10 | $28.81 | $33.17 | 1,627,100 | — | — |
| 2000-08-09 | $29.19 | $33.60 | 2,226,800 | — | — |
| 2000-08-08 | $29.88 | $34.40 | 4,705,700 | — | — |
| 2000-08-07 | $28.56 | $32.88 | 2,677,000 | — | — |
| 2000-08-04 | $29.50 | $33.96 | 3,544,900 | — | — |
| 2000-08-03 | $28.56 | $32.88 | 3,206,500 | — | — |
| 2000-08-02 | $27.00 | $31.09 | 1,877,900 | — | — |
| 2000-08-01 | $27.50 | $31.66 | 2,209,400 | — | — |
| 2000-07-31 | $27.56 | $31.73 | 2,692,700 | — | — |
| 2000-07-28 | $27.56 | $31.73 | 2,904,500 | — | — |
| 2000-07-27 | $27.75 | $31.95 | 2,897,500 | — | — |
| 2000-07-26 | $26.75 | $30.80 | 3,890,100 | — | — |
| 2000-07-25 | $25.44 | $29.29 | 2,054,000 | — | — |
| 2000-07-24 | $24.69 | $28.42 | 2,379,600 | — | — |
| 2000-07-21 | $24.75 | $28.50 | 3,325,700 | — | — |
| 2000-07-20 | $25.00 | $28.78 | 4,228,500 | — | — |
| 2000-07-19 | $23.50 | $27.06 | 2,345,700 | — | — |
| 2000-07-18 | $24.25 | $27.92 | 1,748,700 | — | — |
| 2000-07-17 | $24.47 | $28.17 | 1,666,800 | — | — |
| 2000-07-14 | $24.88 | $28.64 | 2,337,700 | — | — |
| 2000-07-13 | $24.19 | $27.85 | 1,886,100 | — | — |
| 2000-07-12 | $24.00 | $27.63 | 2,562,600 | — | — |
| 2000-07-11 | $23.31 | $26.84 | 1,701,200 | — | — |
| 2000-07-10 | $23.50 | $27.06 | 1,905,200 | — | — |
| 2000-07-07 | $23.69 | $27.27 | 1,821,600 | — | — |
| 2000-07-06 | $23.75 | $27.34 | 1,439,000 | — | — |
| 2000-07-05 | $24.06 | $27.70 | 2,033,600 | — | — |
| 2000-07-03 | $23.50 | $27.06 | 1,303,400 | — | — |
| 2000-06-30 | $22.25 | $25.62 | 2,781,100 | — | — |
| 2000-06-29 | $23.19 | $26.70 | 1,706,900 | — | — |
| 2000-06-28 | $23.52 | $27.07 | 1,268,900 | — | — |
| 2000-06-27 | $23.75 | $27.34 | 1,580,100 | — | — |
| 2000-06-26 | $23.31 | $26.84 | 1,612,000 | — | — |
| 2000-06-23 | $23.88 | $27.49 | 2,152,600 | — | — |
| 2000-06-22 | $23.75 | $27.34 | 2,115,200 | — | — |
| 2000-06-21 | $24.00 | $27.63 | 3,014,800 | — | — |
| 2000-06-20 | $24.06 | $27.70 | 3,065,800 | — | — |
| 2000-06-19 | $23.75 | $27.34 | 3,486,200 | — | — |
| 2000-06-16 | $22.38 | $25.76 | 8,186,400 | — | — |
| 2000-06-15 | $23.00 | $26.48 | 5,821,000 | — | — |
| 2000-06-14 | $25.50 | $29.36 | 4,431,500 | — | — |
| 2000-06-13 | $26.69 | $30.73 | 1,975,800 | — | — |
| 2000-06-12 | $26.81 | $30.87 | 2,319,600 | — | — |
| 2000-06-09 | $26.69 | $30.73 | 2,119,700 | — | — |
| 2000-06-08 | $27.25 | $31.37 | 2,745,600 | — | — |
| 2000-06-07 | $28.38 | $32.67 | 2,508,500 | — | — |
| 2000-06-06 | $27.13 | $31.23 | 1,680,000 | — | — |
| 2000-06-05 | $27.19 | $31.30 | 2,133,700 | — | — |
| 2000-06-02 | $27.94 | $32.16 | 2,366,500 | — | — |
| 2000-06-01 | $27.00 | $31.09 | 2,470,800 | — | — |
| 2000-05-31 | $26.50 | $30.51 | 1,749,500 | — | — |
| 2000-05-30 | $27.19 | $31.30 | 1,439,400 | — | — |
| 2000-05-26 | $26.81 | $30.87 | 3,582,700 | — | — |
| 2000-05-25 | $26.81 | $30.67 | 4,672,900 | — | — |
| 2000-05-24 | $30.00 | $34.32 | 6,359,900 | — | — |
| 2000-05-23 | $28.69 | $32.82 | 3,646,000 | — | — |
| 2000-05-22 | $27.75 | $31.75 | 2,660,500 | — | — |
| 2000-05-19 | $26.75 | $30.60 | 1,929,500 | — | — |
| 2000-05-18 | $26.38 | $30.17 | 2,720,400 | — | — |
| 2000-05-17 | $26.19 | $29.96 | 2,830,200 | — | — |
| 2000-05-16 | $26.00 | $29.74 | 4,264,100 | — | — |
| 2000-05-15 | $26.88 | $30.75 | 5,204,500 | — | — |
| 2000-05-12 | $25.56 | $29.24 | 6,329,600 | — | — |
| 2000-05-11 | $23.81 | $27.24 | 2,291,700 | — | — |
| 2000-05-10 | $23.13 | $26.46 | 1,586,800 | — | — |
| 2000-05-09 | $23.00 | $26.31 | 1,336,400 | — | — |
| 2000-05-08 | $23.06 | $26.38 | 1,445,800 | — | — |
| 2000-05-05 | $22.88 | $26.17 | 1,112,800 | — | — |
| 2000-05-04 | $22.69 | $25.95 | 1,225,100 | — | — |
| 2000-05-03 | $23.06 | $26.38 | 1,854,600 | — | — |
| 2000-05-02 | $23.81 | $27.24 | 2,306,500 | — | — |
| 2000-05-01 | $24.00 | $27.46 | 2,987,800 | — | — |
| 2000-04-28 | $23.75 | $27.17 | 2,893,500 | — | — |
| 2000-04-27 | $22.63 | $25.88 | 1,763,400 | — | — |
| 2000-04-26 | $23.06 | $26.38 | 2,516,100 | — | — |
| 2000-04-25 | $23.81 | $27.24 | 2,608,700 | — | — |
| 2000-04-24 | $23.06 | $26.38 | 2,916,600 | — | — |
| 2000-04-20 | $22.50 | $25.74 | 4,414,300 | — | — |
| 2000-04-19 | $20.38 | $23.31 | 3,505,600 | — | — |
| 2000-04-18 | $21.00 | $24.02 | 2,519,000 | — | — |
| 2000-04-17 | $21.00 | $24.02 | 3,461,400 | — | — |
| 2000-04-14 | $20.88 | $23.88 | 4,247,300 | — | — |
| 2000-04-13 | $23.44 | $26.81 | 2,488,100 | — | — |
| 2000-04-12 | $23.25 | $26.60 | 2,477,500 | — | — |
| 2000-04-11 | $22.75 | $26.03 | 1,833,200 | — | — |
| 2000-04-10 | $23.13 | $26.46 | 2,218,200 | — | — |
| 2000-04-07 | $22.63 | $25.88 | 2,723,300 | — | — |
| 2000-04-06 | $22.81 | $26.10 | 2,586,100 | — | — |
| 2000-04-05 | $23.50 | $26.88 | 2,944,900 | — | — |
| 2000-04-04 | $24.13 | $27.60 | 5,097,700 | — | — |
| 2000-04-03 | $24.50 | $28.03 | 2,630,600 | — | — |
| 2000-03-31 | $23.81 | $27.24 | 5,613,200 | — | — |
| 2000-03-30 | $23.25 | $26.60 | 5,469,800 | — | — |
| 2000-03-29 | $22.63 | $25.88 | 2,027,900 | — | — |
| 2000-03-28 | $22.63 | $25.88 | 3,120,000 | — | — |
| 2000-03-27 | $21.75 | $24.88 | 2,389,700 | — | — |
| 2000-03-24 | $23.00 | $26.31 | 3,567,500 | — | — |
| 2000-03-23 | $22.25 | $25.45 | 4,430,400 | — | — |
| 2000-03-22 | $21.50 | $24.60 | 3,473,300 | — | — |
| 2000-03-21 | $22.06 | $25.24 | 5,258,500 | — | — |
| 2000-03-20 | $20.38 | $23.31 | 1,920,400 | — | — |
| 2000-03-17 | $20.88 | $23.88 | 4,018,800 | — | — |
| 2000-03-16 | $21.25 | $24.31 | 8,331,300 | — | — |
| 2000-03-15 | $19.50 | $22.31 | 6,866,500 | — | — |
| 2000-03-14 | $18.00 | $20.59 | 3,540,000 | — | — |
| 2000-03-13 | $17.75 | $20.31 | 5,066,500 | — | — |
| 2000-03-10 | $17.94 | $20.52 | 3,722,400 | — | — |
| 2000-03-09 | $18.19 | $20.81 | 5,139,400 | — | — |
| 2000-03-08 | $18.06 | $20.66 | 5,982,200 | — | — |
| 2000-03-07 | $18.56 | $21.24 | 5,252,200 | — | — |
| 2000-03-06 | $19.19 | $21.95 | 2,401,600 | — | — |
| 2000-03-03 | $19.38 | $22.17 | 2,590,300 | — | — |
| 2000-03-02 | $19.38 | $22.17 | 3,591,500 | — | — |
| 2000-03-01 | $20.13 | $23.02 | 5,879,100 | — | — |
| 2000-02-29 | $19.69 | $22.52 | 3,435,100 | — | — |
| 2000-02-28 | $19.81 | $22.67 | 3,488,500 | — | — |
| 2000-02-25 | $20.38 | $23.31 | 4,024,900 | — | — |
| 2000-02-24 | $20.94 | $23.76 | 3,446,300 | — | — |
| 2000-02-23 | $20.88 | $23.69 | 2,459,900 | — | — |
| 2000-02-22 | $21.38 | $24.25 | 2,773,000 | — | — |
| 2000-02-18 | $21.00 | $23.83 | 2,489,500 | — | — |
| 2000-02-17 | $21.25 | $24.11 | 3,745,800 | — | — |
| 2000-02-16 | $21.50 | $24.40 | 3,044,400 | — | — |
| 2000-02-15 | $21.75 | $24.68 | 1,953,400 | — | — |
| 2000-02-14 | $21.25 | $24.11 | 3,412,500 | — | — |
| 2000-02-11 | $21.69 | $24.61 | 5,829,300 | — | — |
| 2000-02-10 | $20.50 | $23.26 | 5,920,600 | — | — |
| 2000-02-09 | $19.94 | $22.62 | 7,192,800 | — | — |
| 2000-02-08 | $22.00 | $24.96 | 3,712,400 | — | — |
| 2000-02-07 | $23.50 | $26.67 | 2,151,200 | — | — |
| 2000-02-04 | $23.25 | $26.38 | 2,311,800 | — | — |
| 2000-02-03 | $23.06 | $26.17 | 3,958,500 | — | — |
| 2000-02-02 | $23.31 | $26.45 | 1,857,300 | — | — |
| 2000-02-01 | $23.06 | $26.17 | 2,614,000 | — | — |
| 2000-01-31 | $23.19 | $26.31 | 2,275,200 | — | — |
| 2000-01-28 | $22.81 | $25.89 | 2,460,500 | — | — |
| 2000-01-27 | $23.19 | $26.31 | 2,444,800 | — | — |
| 2000-01-26 | $23.19 | $26.31 | 2,706,800 | — | — |
| 2000-01-25 | $22.88 | $25.96 | 2,919,300 | — | — |
| 2000-01-24 | $22.81 | $25.89 | 2,986,100 | — | — |
| 2000-01-21 | $23.50 | $26.67 | 2,978,900 | — | — |
| 2000-01-20 | $23.75 | $26.95 | 3,181,600 | — | — |
| 2000-01-19 | $23.56 | $26.74 | 2,791,800 | — | — |
| 2000-01-18 | $24.06 | $27.30 | 2,323,500 | — | — |
| 2000-01-14 | $24.19 | $27.45 | 2,626,900 | — | — |
| 2000-01-13 | $24.81 | $28.16 | 3,051,500 | — | — |
| 2000-01-12 | $24.00 | $27.23 | 2,145,300 | — | — |
| 2000-01-11 | $23.88 | $27.09 | 1,716,600 | — | — |
| 2000-01-10 | $23.94 | $27.16 | 2,897,000 | — | — |
| 2000-01-07 | $24.50 | $27.80 | 3,140,400 | — | — |
| 2000-01-06 | $23.63 | $26.81 | 2,760,400 | — | — |
| 2000-01-05 | $23.75 | $26.95 | 3,290,200 | — | — |
| 2000-01-04 | $22.75 | $25.82 | 3,186,700 | — | — |
| 2000-01-03 | $23.50 | $26.67 | 2,993,100 | — | — |