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
- 1970-01-02 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 | $66.00 | $145.35 | 2,554,100 | — | — |
| 2000-12-28 | $65.44 | $144.11 | 2,486,100 | — | — |
| 2000-12-27 | $64.06 | $141.08 | 2,725,700 | — | — |
| 2000-12-26 | $63.00 | $138.74 | 2,366,700 | — | — |
| 2000-12-22 | $63.44 | $139.71 | 4,071,700 | — | — |
| 2000-12-21 | $64.63 | $142.32 | 4,725,400 | — | — |
| 2000-12-20 | $65.00 | $143.15 | 4,112,700 | — | — |
| 2000-12-19 | $66.38 | $146.18 | 4,316,400 | — | — |
| 2000-12-18 | $68.50 | $150.86 | 4,230,000 | — | — |
| 2000-12-15 | $64.88 | $142.87 | 6,340,900 | — | — |
| 2000-12-14 | $67.25 | $148.10 | 3,369,700 | — | — |
| 2000-12-13 | $67.88 | $149.48 | 2,366,600 | — | — |
| 2000-12-12 | $69.13 | $152.23 | 3,167,400 | — | — |
| 2000-12-11 | $68.38 | $150.58 | 3,801,300 | — | — |
| 2000-12-08 | $69.94 | $154.02 | 5,179,900 | — | — |
| 2000-12-07 | $66.81 | $147.14 | 2,295,400 | — | — |
| 2000-12-06 | $67.38 | $148.38 | 4,597,700 | — | — |
| 2000-12-05 | $68.94 | $151.82 | 6,336,500 | — | — |
| 2000-12-04 | $64.81 | $142.73 | 5,211,000 | — | — |
| 2000-12-01 | $65.81 | $144.94 | 4,419,900 | — | — |
| 2000-11-30 | $69.06 | $152.09 | 4,248,500 | — | — |
| 2000-11-29 | $69.94 | $154.02 | 6,378,700 | — | — |
| 2000-11-28 | $67.50 | $148.65 | 3,248,900 | — | — |
| 2000-11-27 | $67.38 | $148.38 | 2,781,400 | — | — |
| 2000-11-24 | $65.69 | $144.66 | 1,122,400 | — | — |
| 2000-11-22 | $65.13 | $143.42 | 4,296,000 | — | — |
| 2000-11-21 | $68.63 | $151.13 | 5,734,000 | — | — |
| 2000-11-20 | $65.56 | $144.39 | 2,503,900 | — | — |
| 2000-11-17 | $65.38 | $143.97 | 3,529,100 | — | — |
| 2000-11-16 | $65.81 | $144.94 | 3,557,500 | — | — |
| 2000-11-15 | $63.56 | $139.98 | 3,139,900 | — | — |
| 2000-11-14 | $64.38 | $141.77 | 3,553,800 | — | — |
| 2000-11-13 | $62.81 | $138.33 | 2,943,400 | — | — |
| 2000-11-10 | $63.50 | $139.84 | 2,847,400 | — | — |
| 2000-11-09 | $65.69 | $144.66 | 2,060,100 | — | — |
| 2000-11-08 | $65.00 | $143.15 | 1,600,600 | — | — |
| 2000-11-07 | $65.19 | $143.25 | 3,030,800 | — | — |
| 2000-11-06 | $66.06 | $145.18 | 3,610,300 | — | — |
| 2000-11-03 | $66.06 | $145.18 | 2,743,700 | — | — |
| 2000-11-02 | $66.13 | $145.31 | 5,114,500 | — | — |
| 2000-11-01 | $65.75 | $144.49 | 5,589,600 | — | — |
| 2000-10-31 | $67.81 | $149.02 | 4,700,800 | — | — |
| 2000-10-30 | $64.69 | $142.15 | 4,779,200 | — | — |
| 2000-10-27 | $63.75 | $140.09 | 2,632,700 | — | — |
| 2000-10-26 | $63.06 | $138.58 | 4,459,800 | — | — |
| 2000-10-25 | $62.56 | $137.48 | 5,929,900 | — | — |
| 2000-10-24 | $61.00 | $134.05 | 4,174,700 | — | — |
| 2000-10-23 | $61.25 | $134.60 | 5,692,500 | — | — |
| 2000-10-20 | $60.00 | $131.85 | 3,795,000 | — | — |
| 2000-10-19 | $58.44 | $128.42 | 6,481,600 | — | — |
| 2000-10-18 | $60.75 | $133.50 | 4,731,100 | — | — |
| 2000-10-17 | $60.50 | $132.95 | 2,909,800 | — | — |
| 2000-10-16 | $60.19 | $132.26 | 2,649,100 | — | — |
| 2000-10-13 | $58.75 | $129.11 | 4,701,200 | — | — |
| 2000-10-12 | $56.13 | $123.34 | 8,935,800 | — | — |
| 2000-10-11 | $60.19 | $132.26 | 2,960,800 | — | — |
| 2000-10-10 | $59.56 | $130.89 | 2,501,200 | — | — |
| 2000-10-09 | $59.44 | $130.62 | 2,180,100 | — | — |
| 2000-10-06 | $61.00 | $134.05 | 3,067,100 | — | — |
| 2000-10-05 | $61.06 | $134.19 | 4,121,900 | — | — |
| 2000-10-04 | $61.13 | $134.32 | 5,019,200 | — | — |
| 2000-10-03 | $59.88 | $131.58 | 5,017,300 | — | — |
| 2000-10-02 | $58.44 | $128.42 | 9,280,800 | — | — |
| 2000-09-29 | $64.50 | $141.74 | 5,010,700 | — | — |
| 2000-09-28 | $64.50 | $141.74 | 6,746,600 | — | — |
| 2000-09-27 | $64.56 | $141.88 | 7,540,100 | — | — |
| 2000-09-26 | $66.06 | $145.18 | 7,072,100 | — | — |
| 2000-09-25 | $63.88 | $140.37 | 5,343,300 | — | — |
| 2000-09-22 | $63.50 | $139.54 | 6,837,500 | — | — |
| 2000-09-21 | $60.00 | $131.85 | 6,181,200 | — | — |
| 2000-09-20 | $59.06 | $129.79 | 6,389,400 | — | — |
| 2000-09-19 | $56.75 | $124.71 | 4,221,300 | — | — |
| 2000-09-18 | $56.94 | $125.12 | 3,178,700 | — | — |
| 2000-09-15 | $56.88 | $124.99 | 5,906,200 | — | — |
| 2000-09-14 | $58.38 | $128.28 | 4,277,100 | — | — |
| 2000-09-13 | $59.44 | $130.62 | 4,108,800 | — | — |
| 2000-09-12 | $59.00 | $129.66 | 5,650,100 | — | — |
| 2000-09-11 | $58.63 | $128.83 | 4,335,700 | — | — |
| 2000-09-08 | $58.13 | $127.73 | 6,699,000 | — | — |
| 2000-09-07 | $58.50 | $128.56 | 10,908,200 | — | — |
| 2000-09-06 | $57.81 | $127.05 | 7,974,100 | — | — |
| 2000-09-05 | $55.44 | $121.83 | 3,704,900 | — | — |
| 2000-09-01 | $54.75 | $120.32 | 5,092,500 | — | — |
| 2000-08-31 | $53.64 | $117.88 | 3,762,800 | — | — |
| 2000-08-30 | $52.50 | $115.37 | 3,673,400 | — | — |
| 2000-08-29 | $52.31 | $114.96 | 4,000,400 | — | — |
| 2000-08-28 | $53.25 | $117.02 | 4,972,200 | — | — |
| 2000-08-25 | $54.13 | $118.94 | 7,671,400 | — | — |
| 2000-08-24 | $53.63 | $117.84 | 10,890,300 | — | — |
| 2000-08-23 | $50.56 | $111.11 | 6,971,500 | — | — |
| 2000-08-22 | $49.31 | $108.37 | 4,683,200 | — | — |
| 2000-08-21 | $47.75 | $104.93 | 4,090,800 | — | — |
| 2000-08-18 | $45.69 | $100.40 | 4,070,600 | — | — |
| 2000-08-17 | $45.88 | $100.81 | 2,810,800 | — | — |
| 2000-08-16 | $46.19 | $101.50 | 6,353,200 | — | — |
| 2000-08-15 | $47.25 | $103.83 | 3,963,800 | — | — |
| 2000-08-14 | $49.50 | $108.78 | 2,855,800 | — | — |
| 2000-08-11 | $49.63 | $109.05 | 3,283,700 | — | — |
| 2000-08-10 | $48.88 | $107.40 | 2,544,700 | — | — |
| 2000-08-09 | $47.75 | $104.93 | 4,282,500 | — | — |
| 2000-08-08 | $48.56 | $106.41 | 3,384,000 | — | — |
| 2000-08-07 | $49.06 | $107.51 | 2,113,900 | — | — |
| 2000-08-04 | $49.00 | $107.37 | 2,419,800 | — | — |
| 2000-08-03 | $49.00 | $107.37 | 3,226,900 | — | — |
| 2000-08-02 | $49.88 | $109.29 | 4,383,700 | — | — |
| 2000-08-01 | $48.69 | $106.68 | 3,226,800 | — | — |
| 2000-07-31 | $48.81 | $106.96 | 4,481,100 | — | — |
| 2000-07-28 | $48.81 | $106.96 | 3,930,300 | — | — |
| 2000-07-27 | $48.25 | $105.73 | 3,898,500 | — | — |
| 2000-07-26 | $48.00 | $105.18 | 5,444,400 | — | — |
| 2000-07-25 | $48.63 | $106.55 | 8,836,600 | — | — |
| 2000-07-24 | $48.13 | $105.45 | 5,027,400 | — | — |
| 2000-07-21 | $46.81 | $102.58 | 7,622,000 | — | — |
| 2000-07-20 | $46.06 | $100.93 | 5,034,000 | — | — |
| 2000-07-19 | $45.88 | $100.52 | 7,490,900 | — | — |
| 2000-07-18 | $45.13 | $98.88 | 4,783,100 | — | — |
| 2000-07-17 | $43.97 | $96.34 | 2,497,700 | — | — |
| 2000-07-14 | $44.44 | $97.37 | 3,472,100 | — | — |
| 2000-07-13 | $44.56 | $97.65 | 3,452,700 | — | — |
| 2000-07-12 | $43.88 | $96.14 | 2,228,800 | — | — |
| 2000-07-11 | $44.31 | $97.10 | 3,815,200 | — | — |
| 2000-07-10 | $43.00 | $94.22 | 2,834,200 | — | — |
| 2000-07-07 | $43.75 | $95.87 | 4,256,800 | — | — |
| 2000-07-06 | $43.00 | $94.22 | 3,665,200 | — | — |
| 2000-07-05 | $42.81 | $93.81 | 4,990,900 | — | — |
| 2000-07-03 | $41.69 | $91.35 | 1,232,300 | — | — |
| 2000-06-30 | $41.81 | $91.62 | 4,823,600 | — | — |
| 2000-06-29 | $40.94 | $89.70 | 3,364,100 | — | — |
| 2000-06-28 | $40.53 | $88.81 | 3,847,800 | — | — |
| 2000-06-27 | $40.00 | $87.65 | 2,845,500 | — | — |
| 2000-06-26 | $39.75 | $87.10 | 2,666,600 | — | — |
| 2000-06-23 | $39.88 | $87.37 | 1,984,700 | — | — |
| 2000-06-22 | $38.94 | $85.32 | 2,102,400 | — | — |
| 2000-06-21 | $39.81 | $87.24 | 2,538,000 | — | — |
| 2000-06-20 | $39.31 | $86.14 | 2,827,400 | — | — |
| 2000-06-19 | $39.00 | $85.46 | 3,962,300 | — | — |
| 2000-06-16 | $39.25 | $86.00 | 4,919,000 | — | — |
| 2000-06-15 | $40.38 | $88.47 | 6,346,900 | — | — |
| 2000-06-14 | $38.81 | $85.05 | 2,836,500 | — | — |
| 2000-06-13 | $38.81 | $85.05 | 2,599,400 | — | — |
| 2000-06-12 | $38.13 | $83.54 | 1,553,800 | — | — |
| 2000-06-09 | $39.19 | $85.87 | 2,714,200 | — | — |
| 2000-06-08 | $38.19 | $83.68 | 2,481,700 | — | — |
| 2000-06-07 | $38.56 | $84.50 | 2,843,100 | — | — |
| 2000-06-06 | $39.88 | $87.37 | 2,945,300 | — | — |
| 2000-06-05 | $38.94 | $85.32 | 2,478,000 | — | — |
| 2000-06-02 | $39.88 | $87.37 | 3,449,500 | — | — |
| 2000-06-01 | $40.25 | $88.20 | 2,322,800 | — | — |
| 2000-05-31 | $39.06 | $85.59 | 2,198,600 | — | — |
| 2000-05-30 | $39.56 | $86.69 | 2,325,300 | — | — |
| 2000-05-26 | $38.25 | $83.81 | 2,102,100 | — | — |
| 2000-05-25 | $38.38 | $84.09 | 3,027,300 | — | — |
| 2000-05-24 | $38.88 | $85.18 | 4,642,600 | — | — |
| 2000-05-23 | $37.13 | $81.35 | 2,851,600 | — | — |
| 2000-05-22 | $36.56 | $80.12 | 2,984,100 | — | — |
| 2000-05-19 | $36.94 | $80.94 | 2,193,900 | — | — |
| 2000-05-18 | $37.63 | $82.44 | 2,050,100 | — | — |
| 2000-05-17 | $37.38 | $81.90 | 2,739,800 | — | — |
| 2000-05-16 | $37.38 | $81.90 | 3,815,700 | — | — |
| 2000-05-15 | $37.19 | $81.49 | 2,913,500 | — | — |
| 2000-05-12 | $37.19 | $81.49 | 2,455,200 | — | — |
| 2000-05-11 | $37.31 | $81.76 | 2,947,200 | — | — |
| 2000-05-10 | $36.88 | $80.80 | 4,880,400 | — | — |
| 2000-05-09 | $38.31 | $83.64 | 2,567,300 | — | — |
| 2000-05-08 | $38.25 | $83.51 | 3,146,400 | — | — |
| 2000-05-05 | $39.50 | $86.24 | 2,794,900 | — | — |
| 2000-05-04 | $38.19 | $83.37 | 2,981,100 | — | — |
| 2000-05-03 | $37.31 | $81.46 | 3,311,300 | — | — |
| 2000-05-02 | $37.94 | $82.83 | 2,552,200 | — | — |
| 2000-05-01 | $39.06 | $85.28 | 2,886,100 | — | — |
| 2000-04-28 | $39.69 | $86.65 | 1,853,600 | — | — |
| 2000-04-27 | $39.81 | $86.92 | 3,176,700 | — | — |
| 2000-04-26 | $39.94 | $87.19 | 5,338,300 | — | — |
| 2000-04-25 | $39.00 | $85.14 | 5,399,600 | — | — |
| 2000-04-24 | $37.88 | $82.69 | 10,279,700 | — | — |
| 2000-04-20 | $40.06 | $87.46 | 8,110,700 | — | — |
| 2000-04-19 | $37.25 | $81.32 | 5,749,000 | — | — |
| 2000-04-18 | $34.75 | $75.87 | 3,379,100 | — | — |
| 2000-04-17 | $35.31 | $77.09 | 3,761,600 | — | — |
| 2000-04-14 | $35.38 | $77.23 | 3,744,900 | — | — |
| 2000-04-13 | $37.00 | $80.78 | 2,916,700 | — | — |
| 2000-04-12 | $37.63 | $82.14 | 4,620,200 | — | — |
| 2000-04-11 | $35.69 | $77.91 | 2,251,100 | — | — |
| 2000-04-10 | $35.06 | $76.55 | 2,452,600 | — | — |
| 2000-04-07 | $35.69 | $77.91 | 2,381,600 | — | — |
| 2000-04-06 | $36.13 | $78.87 | 2,970,400 | — | — |
| 2000-04-05 | $36.06 | $78.73 | 2,919,900 | — | — |
| 2000-04-04 | $37.31 | $81.46 | 4,004,200 | — | — |
| 2000-04-03 | $37.19 | $81.19 | 3,234,700 | — | — |
| 2000-03-31 | $37.81 | $82.55 | 4,640,100 | — | — |
| 2000-03-30 | $38.63 | $84.33 | 3,311,100 | — | — |
| 2000-03-29 | $37.88 | $82.69 | 2,731,000 | — | — |
| 2000-03-28 | $38.00 | $82.96 | 5,056,400 | — | — |
| 2000-03-27 | $37.13 | $81.05 | 2,534,000 | — | — |
| 2000-03-24 | $36.00 | $78.60 | 5,797,500 | — | — |
| 2000-03-23 | $35.13 | $76.68 | 4,080,400 | — | — |
| 2000-03-22 | $36.25 | $79.14 | 3,359,600 | — | — |
| 2000-03-21 | $36.56 | $79.82 | 4,165,400 | — | — |
| 2000-03-20 | $37.00 | $80.78 | 5,786,400 | — | — |
| 2000-03-17 | $38.00 | $82.96 | 15,304,900 | — | — |
| 2000-03-16 | $35.63 | $77.78 | 4,725,200 | — | — |
| 2000-03-15 | $34.88 | $76.14 | 4,859,300 | — | — |
| 2000-03-14 | $33.06 | $72.18 | 3,727,900 | — | — |
| 2000-03-13 | $32.63 | $71.23 | 3,422,700 | — | — |
| 2000-03-10 | $32.38 | $70.68 | 5,114,300 | — | — |
| 2000-03-09 | $33.75 | $73.68 | 3,236,800 | — | — |
| 2000-03-08 | $33.38 | $72.86 | 4,134,600 | — | — |
| 2000-03-07 | $34.75 | $75.87 | 3,565,000 | — | — |
| 2000-03-06 | $35.13 | $76.68 | 2,882,000 | — | — |
| 2000-03-03 | $35.94 | $78.46 | 3,884,100 | — | — |
| 2000-03-02 | $35.94 | $78.46 | 4,058,200 | — | — |
| 2000-03-01 | $36.31 | $79.28 | 2,838,000 | — | — |
| 2000-02-29 | $36.94 | $80.64 | 3,513,100 | — | — |
| 2000-02-28 | $37.00 | $80.78 | 3,573,300 | — | — |
| 2000-02-25 | $37.81 | $82.55 | 3,170,600 | — | — |
| 2000-02-24 | $36.56 | $79.82 | 4,210,800 | — | — |
| 2000-02-23 | $37.13 | $81.05 | 3,880,800 | — | — |
| 2000-02-22 | $38.88 | $84.87 | 4,771,400 | — | — |
| 2000-02-18 | $36.00 | $78.60 | 5,559,500 | — | — |
| 2000-02-17 | $37.50 | $81.87 | 3,400,500 | — | — |
| 2000-02-16 | $37.25 | $81.32 | 3,423,000 | — | — |
| 2000-02-15 | $38.50 | $84.05 | 3,961,300 | — | — |
| 2000-02-14 | $38.25 | $83.51 | 2,606,300 | — | — |
| 2000-02-11 | $39.88 | $87.06 | 3,132,800 | — | — |
| 2000-02-10 | $39.75 | $86.78 | 4,060,600 | — | — |
| 2000-02-09 | $39.00 | $85.14 | 5,525,000 | — | — |
| 2000-02-08 | $41.00 | $89.21 | 5,102,700 | — | — |
| 2000-02-07 | $41.81 | $90.97 | 3,029,400 | — | — |
| 2000-02-04 | $44.00 | $95.73 | 2,927,200 | — | — |
| 2000-02-03 | $43.44 | $94.51 | 2,889,100 | — | — |
| 2000-02-02 | $44.63 | $97.09 | 3,295,500 | — | — |
| 2000-02-01 | $43.75 | $95.19 | 2,675,800 | — | — |
| 2000-01-31 | $44.50 | $96.82 | 2,411,800 | — | — |
| 2000-01-28 | $44.63 | $97.09 | 2,288,100 | — | — |
| 2000-01-27 | $45.06 | $98.04 | 3,339,100 | — | — |
| 2000-01-26 | $46.19 | $100.49 | 3,090,100 | — | — |
| 2000-01-25 | $45.69 | $99.40 | 5,057,200 | — | — |
| 2000-01-24 | $44.31 | $96.41 | 3,306,200 | — | — |
| 2000-01-21 | $45.69 | $99.40 | 4,392,500 | — | — |
| 2000-01-20 | $46.50 | $101.17 | 8,941,100 | — | — |
| 2000-01-19 | $47.63 | $103.62 | 11,463,600 | — | — |
| 2000-01-18 | $45.00 | $97.91 | 5,859,800 | — | — |
| 2000-01-14 | $44.00 | $95.73 | 3,834,900 | — | — |
| 2000-01-13 | $42.38 | $92.20 | 3,035,100 | — | — |
| 2000-01-12 | $43.06 | $93.69 | 2,327,800 | — | — |
| 2000-01-11 | $42.88 | $93.29 | 2,450,000 | — | — |
| 2000-01-10 | $43.69 | $95.05 | 2,403,500 | — | — |
| 2000-01-07 | $44.31 | $96.41 | 6,008,300 | — | — |
| 2000-01-06 | $43.06 | $93.69 | 4,922,200 | — | — |
| 2000-01-05 | $42.63 | $92.74 | 7,631,700 | — | — |
| 2000-01-04 | $40.13 | $87.30 | 3,592,100 | — | — |
| 2000-01-03 | $40.19 | $87.44 | 2,638,200 | — | — |