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
- 1983-06-17 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 | $63.94 | $63.94 | 5,827,400 | — | — |
| 2000-12-28 | $66.44 | $66.44 | 6,365,300 | — | — |
| 2000-12-27 | $65.69 | $65.69 | 7,020,200 | — | — |
| 2000-12-26 | $67.75 | $67.75 | 3,813,800 | — | — |
| 2000-12-22 | $66.75 | $66.75 | 5,368,500 | — | — |
| 2000-12-21 | $63.69 | $63.69 | 8,651,600 | — | — |
| 2000-12-20 | $63.63 | $63.63 | 7,004,100 | — | — |
| 2000-12-19 | $65.31 | $65.31 | 8,369,600 | — | — |
| 2000-12-18 | $63.81 | $63.81 | 8,132,500 | — | — |
| 2000-12-15 | $59.94 | $59.94 | 14,593,400 | — | — |
| 2000-12-14 | $64.31 | $64.31 | 7,807,900 | — | — |
| 2000-12-13 | $67.13 | $67.13 | 7,231,900 | — | — |
| 2000-12-12 | $68.25 | $68.25 | 5,348,100 | — | — |
| 2000-12-11 | $69.25 | $69.25 | 7,538,500 | — | — |
| 2000-12-08 | $68.38 | $68.38 | 6,268,500 | — | — |
| 2000-12-07 | $65.44 | $65.44 | 5,238,900 | — | — |
| 2000-12-06 | $66.00 | $66.00 | 7,734,800 | — | — |
| 2000-12-05 | $68.63 | $68.63 | 6,128,700 | — | — |
| 2000-12-04 | $64.94 | $64.94 | 6,819,300 | — | — |
| 2000-12-01 | $64.81 | $64.81 | 5,257,800 | — | — |
| 2000-11-30 | $63.63 | $63.63 | 8,062,100 | — | — |
| 2000-11-29 | $68.13 | $68.13 | 5,408,900 | — | — |
| 2000-11-28 | $66.34 | $66.34 | 6,525,400 | — | — |
| 2000-11-27 | $67.19 | $67.19 | 6,850,100 | — | — |
| 2000-11-24 | $66.06 | $66.06 | 2,796,500 | — | — |
| 2000-11-22 | $65.31 | $65.31 | 8,429,200 | — | — |
| 2000-11-21 | $64.63 | $64.63 | 5,543,900 | — | — |
| 2000-11-20 | $63.38 | $63.38 | 5,685,300 | — | — |
| 2000-11-17 | $65.13 | $65.13 | 7,003,200 | — | — |
| 2000-11-16 | $65.88 | $65.88 | 5,431,900 | — | — |
| 2000-11-15 | $67.38 | $67.38 | 7,415,700 | — | — |
| 2000-11-14 | $64.13 | $64.13 | 7,931,900 | — | — |
| 2000-11-13 | $62.63 | $62.63 | 10,742,000 | — | — |
| 2000-11-10 | $64.56 | $64.56 | 8,410,700 | — | — |
| 2000-11-09 | $62.75 | $62.75 | 14,028,200 | — | — |
| 2000-11-08 | $61.63 | $61.63 | 12,635,300 | — | — |
| 2000-11-07 | $61.81 | $61.81 | 6,485,000 | — | — |
| 2000-11-06 | $59.88 | $59.88 | 7,531,100 | — | — |
| 2000-11-03 | $59.81 | $59.81 | 5,144,000 | — | — |
| 2000-11-02 | $61.44 | $61.44 | 7,776,000 | — | — |
| 2000-11-01 | $60.36 | $60.36 | 10,085,100 | — | — |
| 2000-10-31 | $57.94 | $57.94 | 14,302,500 | — | — |
| 2000-10-30 | $54.13 | $54.13 | 27,864,900 | — | — |
| 2000-10-27 | $59.31 | $59.31 | 33,036,800 | — | — |
| 2000-10-26 | $68.50 | $68.50 | 10,354,700 | — | — |
| 2000-10-25 | $68.63 | $68.63 | 7,707,200 | — | — |
| 2000-10-24 | $71.38 | $71.38 | 5,965,700 | — | — |
| 2000-10-23 | $70.94 | $70.94 | 6,250,300 | — | — |
| 2000-10-20 | $68.75 | $68.75 | 4,956,500 | — | — |
| 2000-10-19 | $67.81 | $67.81 | 4,956,800 | — | — |
| 2000-10-18 | $67.56 | $67.56 | 8,272,400 | — | — |
| 2000-10-17 | $63.88 | $63.88 | 6,197,300 | — | — |
| 2000-10-16 | $63.81 | $63.81 | 7,142,600 | — | — |
| 2000-10-13 | $64.88 | $64.88 | 4,694,800 | — | — |
| 2000-10-12 | $61.88 | $61.88 | 10,082,700 | — | — |
| 2000-10-11 | $65.69 | $65.69 | 7,110,600 | — | — |
| 2000-10-10 | $60.69 | $60.69 | 7,811,600 | — | — |
| 2000-10-09 | $63.19 | $63.19 | 3,295,700 | — | — |
| 2000-10-06 | $63.06 | $63.06 | 6,830,400 | — | — |
| 2000-10-05 | $66.63 | $66.63 | 4,932,400 | — | — |
| 2000-10-04 | $64.44 | $64.44 | 8,179,500 | — | — |
| 2000-10-03 | $66.75 | $66.75 | 5,578,400 | — | — |
| 2000-10-02 | $65.75 | $65.75 | 8,224,700 | — | — |
| 2000-09-29 | $69.83 | $69.83 | 5,732,900 | — | — |
| 2000-09-28 | $70.25 | $70.25 | 7,519,100 | — | — |
| 2000-09-27 | $71.38 | $71.38 | 5,427,600 | — | — |
| 2000-09-26 | $71.56 | $71.56 | 5,887,200 | — | — |
| 2000-09-25 | $69.69 | $69.69 | 6,932,500 | — | — |
| 2000-09-22 | $72.06 | $72.06 | 7,185,400 | — | — |
| 2000-09-21 | $68.44 | $68.44 | 4,976,100 | — | — |
| 2000-09-20 | $69.13 | $69.13 | 5,918,400 | — | — |
| 2000-09-19 | $65.69 | $65.69 | 6,249,100 | — | — |
| 2000-09-18 | $65.19 | $65.19 | 5,783,700 | — | — |
| 2000-09-15 | $67.63 | $67.63 | 12,453,900 | — | — |
| 2000-09-14 | $67.44 | $67.44 | 21,630,800 | — | — |
| 2000-09-13 | $71.94 | $71.94 | 5,692,500 | — | — |
| 2000-09-12 | $72.75 | $72.75 | 4,767,700 | — | — |
| 2000-09-11 | $72.25 | $72.25 | 6,646,200 | — | — |
| 2000-09-08 | $74.94 | $74.94 | 8,089,800 | — | — |
| 2000-09-07 | $72.00 | $72.00 | 7,854,100 | — | — |
| 2000-09-06 | $68.06 | $68.06 | 9,203,300 | — | — |
| 2000-09-05 | $72.50 | $72.50 | 7,469,600 | — | — |
| 2000-09-01 | $76.44 | $76.44 | 4,917,600 | — | — |
| 2000-08-31 | $75.81 | $75.81 | 7,785,200 | — | — |
| 2000-08-30 | $73.06 | $73.06 | 4,622,300 | — | — |
| 2000-08-29 | $72.13 | $72.13 | 5,194,100 | — | — |
| 2000-08-28 | $73.75 | $73.75 | 4,627,700 | — | — |
| 2000-08-25 | $74.63 | $74.63 | 6,089,400 | — | — |
| 2000-08-24 | $72.63 | $72.63 | 6,144,800 | — | — |
| 2000-08-23 | $70.56 | $70.56 | 7,099,700 | — | — |
| 2000-08-22 | $69.06 | $69.06 | 5,550,200 | — | — |
| 2000-08-21 | $67.25 | $67.25 | 4,673,300 | — | — |
| 2000-08-18 | $65.88 | $65.88 | 5,871,600 | — | — |
| 2000-08-17 | $67.81 | $67.81 | 5,090,600 | — | — |
| 2000-08-16 | $67.69 | $67.69 | 4,312,000 | — | — |
| 2000-08-15 | $67.75 | $67.75 | 5,147,100 | — | — |
| 2000-08-14 | $69.44 | $69.44 | 3,320,500 | — | — |
| 2000-08-11 | $69.69 | $69.69 | 4,336,700 | — | — |
| 2000-08-10 | $67.94 | $67.94 | 4,668,700 | — | — |
| 2000-08-09 | $68.94 | $68.94 | 5,265,800 | — | — |
| 2000-08-08 | $69.50 | $69.50 | 6,420,100 | — | — |
| 2000-08-07 | $72.13 | $72.13 | 7,908,000 | — | — |
| 2000-08-04 | $69.13 | $69.13 | 5,847,600 | — | — |
| 2000-08-03 | $70.19 | $70.19 | 5,829,000 | — | — |
| 2000-08-02 | $70.31 | $70.31 | 7,762,200 | — | — |
| 2000-08-01 | $69.00 | $69.00 | 9,298,200 | — | — |
| 2000-07-31 | $64.94 | $64.94 | 6,788,200 | — | — |
| 2000-07-28 | $66.38 | $66.38 | 8,268,400 | — | — |
| 2000-07-27 | $68.50 | $68.50 | 13,737,000 | — | — |
| 2000-07-26 | $69.38 | $69.38 | 9,597,200 | — | — |
| 2000-07-25 | $73.63 | $73.63 | 5,172,100 | — | — |
| 2000-07-24 | $74.75 | $74.75 | 8,720,300 | — | — |
| 2000-07-21 | $78.00 | $78.00 | 15,289,500 | — | — |
| 2000-07-20 | $74.06 | $74.06 | 5,608,100 | — | — |
| 2000-07-19 | $73.44 | $73.44 | 6,572,200 | — | — |
| 2000-07-18 | $74.86 | $74.86 | 6,063,000 | — | — |
| 2000-07-17 | $72.38 | $72.38 | 6,009,900 | — | — |
| 2000-07-14 | $70.75 | $70.75 | 6,284,100 | — | — |
| 2000-07-13 | $69.44 | $69.44 | 8,188,600 | — | — |
| 2000-07-12 | $73.38 | $73.38 | 5,595,100 | — | — |
| 2000-07-11 | $73.19 | $73.19 | 6,149,300 | — | — |
| 2000-07-10 | $73.13 | $73.13 | 7,577,600 | — | — |
| 2000-07-07 | $73.94 | $73.94 | 9,534,800 | — | — |
| 2000-07-06 | $73.25 | $73.25 | 9,974,600 | — | — |
| 2000-07-05 | $73.81 | $73.81 | 13,114,900 | — | — |
| 2000-07-03 | $68.50 | $68.50 | 3,186,800 | — | — |
| 2000-06-30 | $70.25 | $70.25 | 6,730,700 | — | — |
| 2000-06-29 | $68.25 | $68.25 | 4,604,000 | — | — |
| 2000-06-28 | $69.13 | $69.13 | 4,754,000 | — | — |
| 2000-06-27 | $67.38 | $67.38 | 5,663,500 | — | — |
| 2000-06-26 | $69.94 | $69.94 | 5,719,000 | — | — |
| 2000-06-23 | $66.63 | $66.63 | 3,792,200 | — | — |
| 2000-06-22 | $66.69 | $66.69 | 5,983,000 | — | — |
| 2000-06-21 | $70.31 | $70.31 | 5,478,500 | — | — |
| 2000-06-20 | $70.00 | $70.00 | 8,561,200 | — | — |
| 2000-06-19 | $70.38 | $70.38 | 6,660,500 | — | — |
| 2000-06-16 | $68.00 | $68.00 | 8,687,700 | — | — |
| 2000-06-15 | $66.44 | $66.44 | 5,766,900 | — | — |
| 2000-06-14 | $64.31 | $64.31 | 4,743,400 | — | — |
| 2000-06-13 | $65.69 | $65.69 | 6,875,300 | — | — |
| 2000-06-12 | $61.00 | $61.00 | 9,648,700 | — | — |
| 2000-06-09 | $62.63 | $62.63 | 10,110,500 | — | — |
| 2000-06-08 | $65.69 | $65.69 | 5,272,200 | — | — |
| 2000-06-07 | $68.00 | $68.00 | 3,942,800 | — | — |
| 2000-06-06 | $67.50 | $67.50 | 6,327,000 | — | — |
| 2000-06-05 | $67.06 | $67.06 | 6,382,900 | — | — |
| 2000-06-02 | $67.00 | $67.00 | 10,113,800 | — | — |
| 2000-06-01 | $64.81 | $64.81 | 6,144,000 | — | — |
| 2000-05-31 | $63.63 | $63.63 | 7,618,000 | — | — |
| 2000-05-30 | $63.38 | $63.38 | 5,253,800 | — | — |
| 2000-05-26 | $59.00 | $59.00 | 3,271,000 | — | — |
| 2000-05-25 | $57.94 | $57.94 | 6,319,500 | — | — |
| 2000-05-24 | $59.63 | $59.63 | 8,013,100 | — | — |
| 2000-05-23 | $55.56 | $55.56 | 7,174,300 | — | — |
| 2000-05-22 | $57.19 | $57.19 | 10,503,300 | — | — |
| 2000-05-19 | $59.88 | $59.88 | 5,703,300 | — | — |
| 2000-05-18 | $61.19 | $61.19 | 4,920,200 | — | — |
| 2000-05-17 | $62.92 | $62.92 | 4,834,700 | — | — |
| 2000-05-16 | $64.69 | $64.69 | 8,408,500 | — | — |
| 2000-05-15 | $64.19 | $64.19 | 6,272,200 | — | — |
| 2000-05-12 | $62.38 | $62.38 | 4,738,900 | — | — |
| 2000-05-11 | $61.63 | $61.63 | 5,714,400 | — | — |
| 2000-05-10 | $59.81 | $59.81 | 5,981,400 | — | — |
| 2000-05-09 | $59.94 | $59.94 | 6,544,300 | — | — |
| 2000-05-08 | $61.88 | $61.88 | 9,295,600 | — | — |
| 2000-05-05 | $59.56 | $59.56 | 7,025,100 | — | — |
| 2000-05-04 | $56.56 | $56.56 | 7,953,500 | — | — |
| 2000-05-03 | $53.75 | $53.75 | 6,569,700 | — | — |
| 2000-05-02 | $56.13 | $56.13 | 8,039,500 | — | — |
| 2000-05-01 | $55.88 | $55.88 | 7,822,900 | — | — |
| 2000-04-28 | $56.00 | $56.00 | 12,969,900 | — | — |
| 2000-04-27 | $54.13 | $54.13 | 12,936,000 | — | — |
| 2000-04-26 | $57.25 | $57.25 | 31,026,200 | — | — |
| 2000-04-25 | $54.31 | $54.31 | 11,171,500 | — | — |
| 2000-04-24 | $51.31 | $51.31 | 11,779,300 | — | — |
| 2000-04-20 | $54.00 | $54.00 | 7,848,300 | — | — |
| 2000-04-19 | $56.00 | $56.00 | 9,010,200 | — | — |
| 2000-04-18 | $58.38 | $58.38 | 9,480,500 | — | — |
| 2000-04-17 | $53.38 | $53.38 | 12,355,900 | — | — |
| 2000-04-14 | $52.75 | $52.75 | 12,667,000 | — | — |
| 2000-04-13 | $57.81 | $57.81 | 8,131,900 | — | — |
| 2000-04-12 | $58.39 | $58.39 | 7,345,800 | — | — |
| 2000-04-11 | $59.13 | $59.13 | 7,586,200 | — | — |
| 2000-04-10 | $58.88 | $58.88 | 9,390,100 | — | — |
| 2000-04-07 | $60.94 | $60.94 | 8,580,600 | — | — |
| 2000-04-06 | $62.31 | $62.31 | 10,843,500 | — | — |
| 2000-04-05 | $59.63 | $59.63 | 10,977,800 | — | — |
| 2000-04-04 | $56.44 | $56.44 | 14,755,200 | — | — |
| 2000-04-03 | $59.38 | $59.38 | 6,449,800 | — | — |
| 2000-03-31 | $61.38 | $61.38 | 7,864,600 | — | — |
| 2000-03-30 | $60.25 | $60.25 | 9,182,700 | — | — |
| 2000-03-29 | $62.25 | $62.25 | 10,524,700 | — | — |
| 2000-03-28 | $62.81 | $62.81 | 18,037,600 | — | — |
| 2000-03-27 | $60.38 | $60.38 | 15,924,900 | — | — |
| 2000-03-24 | $54.56 | $54.56 | 21,633,800 | — | — |
| 2000-03-23 | $57.69 | $57.69 | 20,064,100 | — | — |
| 2000-03-22 | $61.75 | $61.75 | 11,226,000 | — | — |
| 2000-03-21 | $61.13 | $61.13 | 16,598,600 | — | — |
| 2000-03-20 | $58.00 | $58.00 | 20,278,200 | — | — |
| 2000-03-17 | $63.13 | $63.13 | 12,260,600 | — | — |
| 2000-03-16 | $64.75 | $64.75 | 18,216,200 | — | — |
| 2000-03-15 | $58.50 | $58.50 | 33,529,500 | — | — |
| 2000-03-14 | $52.25 | $52.25 | 27,589,100 | — | — |
| 2000-03-13 | $58.00 | $58.00 | 10,081,100 | — | — |
| 2000-03-10 | $59.56 | $59.56 | 16,043,800 | — | — |
| 2000-03-09 | $59.00 | $59.00 | 10,935,000 | — | — |
| 2000-03-08 | $61.38 | $61.38 | 15,595,000 | — | — |
| 2000-03-07 | $61.00 | $61.00 | 12,739,800 | — | — |
| 2000-03-06 | $64.56 | $64.56 | 12,645,900 | — | — |
| 2000-03-03 | $66.31 | $66.31 | 10,481,000 | — | — |
| 2000-03-02 | $65.31 | $65.31 | 12,075,000 | — | — |
| 2000-03-01 | $65.06 | $65.06 | 10,212,300 | — | — |
| 2000-02-29 | $68.19 | $68.19 | 8,593,500 | — | — |
| 2000-02-28 | $68.44 | $68.44 | 13,264,800 | — | — |
| 2000-02-25 | $73.56 | $73.56 | 8,556,500 | — | — |
| 2000-02-24 | $72.56 | $72.56 | 9,630,100 | — | — |
| 2000-02-23 | $71.44 | $71.44 | 9,098,600 | — | — |
| 2000-02-22 | $67.50 | $67.50 | 8,657,100 | — | — |
| 2000-02-18 | $71.31 | $71.31 | 14,959,700 | — | — |
| 2000-02-17 | $72.75 | $72.75 | 14,842,800 | — | — |
| 2000-02-16 | $69.88 | $69.88 | 11,654,800 | — | — |
| 2000-02-15 | $65.06 | $65.06 | 8,358,400 | — | — |
| 2000-02-14 | $65.06 | $65.06 | 8,794,600 | — | — |
| 2000-02-11 | $62.63 | $62.63 | 8,105,000 | — | — |
| 2000-02-10 | $65.19 | $65.19 | 8,880,100 | — | — |
| 2000-02-09 | $66.81 | $66.81 | 7,774,100 | — | — |
| 2000-02-08 | $70.50 | $70.50 | 11,108,300 | — | — |
| 2000-02-07 | $69.19 | $69.19 | 9,190,200 | — | — |
| 2000-02-04 | $64.63 | $64.63 | 8,069,600 | — | — |
| 2000-02-03 | $64.00 | $64.00 | 7,613,000 | — | — |
| 2000-02-02 | $63.69 | $63.69 | 9,976,900 | — | — |
| 2000-02-01 | $65.31 | $65.31 | 9,902,700 | — | — |
| 2000-01-31 | $63.69 | $63.69 | 12,619,500 | — | — |
| 2000-01-28 | $59.69 | $59.69 | 10,899,900 | — | — |
| 2000-01-27 | $61.38 | $61.38 | 14,797,000 | — | — |
| 2000-01-26 | $64.13 | $64.13 | 16,000,800 | — | — |
| 2000-01-25 | $69.38 | $69.38 | 11,251,900 | — | — |
| 2000-01-24 | $69.25 | $69.25 | 9,853,500 | — | — |
| 2000-01-21 | $74.69 | $74.69 | 8,154,300 | — | — |
| 2000-01-20 | $71.81 | $71.81 | 9,460,900 | — | — |
| 2000-01-19 | $72.00 | $72.00 | 12,070,900 | — | — |
| 2000-01-18 | $69.06 | $69.06 | 8,658,100 | — | — |
| 2000-01-14 | $68.31 | $68.31 | 8,971,200 | — | — |
| 2000-01-13 | $66.81 | $66.81 | 10,552,600 | — | — |
| 2000-01-12 | $63.56 | $63.56 | 11,576,800 | — | — |
| 2000-01-11 | $66.44 | $66.44 | 14,103,100 | — | — |
| 2000-01-10 | $72.13 | $72.13 | 10,555,300 | — | — |
| 2000-01-07 | $68.00 | $68.00 | 15,953,900 | — | — |
| 2000-01-06 | $61.13 | $61.13 | 11,118,400 | — | — |
| 2000-01-05 | $60.13 | $60.13 | 15,071,400 | — | — |
| 2000-01-04 | $58.13 | $58.13 | 15,052,600 | — | — |
| 2000-01-03 | $62.94 | $62.94 | 22,914,900 | — | — |