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
- 1995-11-01 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 | $106.75 | $118.88 | 814 | — | — |
| 2000-12-28 | $106.75 | $118.88 | 2,800 | — | — |
| 2000-12-27 | $103.69 | $115.47 | 1,971 | — | — |
| 2000-12-26 | $102.81 | $113.40 | 1,086 | — | — |
| 2000-12-22 | $102.38 | $112.92 | 1,614 | — | — |
| 2000-12-21 | $98.00 | $108.09 | 26,743 | — | — |
| 2000-12-20 | $103.25 | $113.88 | 1,086 | — | — |
| 2000-12-19 | $102.81 | $113.40 | 1,171 | — | — |
| 2000-12-18 | $102.81 | $113.40 | 10,857 | — | — |
| 2000-12-15 | $102.81 | $113.40 | 500 | — | — |
| 2000-12-14 | $102.38 | $112.92 | 986 | — | — |
| 2000-12-13 | $101.50 | $111.95 | 257 | — | — |
| 2000-12-12 | $101.50 | $111.95 | 11,771 | — | — |
| 2000-12-11 | $99.75 | $110.02 | 21,786 | — | — |
| 2000-12-08 | $95.81 | $105.68 | 1,143 | — | — |
| 2000-12-07 | $95.81 | $105.68 | 1,129 | — | — |
| 2000-12-06 | $96.25 | $106.16 | 1,629 | — | — |
| 2000-12-05 | $94.06 | $103.75 | 6,971 | — | — |
| 2000-12-04 | $94.06 | $103.75 | 1,200 | — | — |
| 2000-12-01 | $92.31 | $101.82 | 6,571 | — | — |
| 2000-11-30 | $92.31 | $101.82 | 1,857 | — | — |
| 2000-11-29 | $92.75 | $102.30 | 4,329 | — | — |
| 2000-11-28 | $91.88 | $101.34 | 1,529 | — | — |
| 2000-11-27 | $92.31 | $101.82 | 3,086 | — | — |
| 2000-11-24 | $93.63 | $103.27 | 143 | — | — |
| 2000-11-22 | $94.50 | $104.23 | 2,014 | — | — |
| 2000-11-21 | $91.00 | $100.37 | 7,029 | — | — |
| 2000-11-20 | $91.44 | $100.85 | 657 | — | — |
| 2000-11-17 | $93.19 | $102.78 | 5,143 | — | — |
| 2000-11-16 | $91.00 | $100.37 | 1,529 | — | — |
| 2000-11-15 | $91.00 | $100.37 | 3,614 | — | — |
| 2000-11-14 | $91.00 | $100.37 | 14 | — | — |
| 2000-11-13 | $90.56 | $99.89 | 3,643 | — | — |
| 2000-11-10 | $91.44 | $100.85 | 386 | — | — |
| 2000-11-09 | $90.56 | $99.89 | 529 | — | — |
| 2000-11-08 | $90.56 | $99.89 | 2,757 | — | — |
| 2000-11-07 | $91.44 | $100.85 | 343 | — | — |
| 2000-11-06 | $92.75 | $102.30 | 400 | — | — |
| 2000-11-03 | $94.94 | $104.71 | 986 | — | — |
| 2000-11-02 | $93.19 | $102.78 | 4,686 | — | — |
| 2000-11-01 | $92.75 | $102.30 | 8,700 | — | — |
| 2000-10-31 | $93.63 | $103.27 | 114 | — | — |
| 2000-10-30 | $92.31 | $101.82 | 857 | — | — |
| 2000-10-27 | $95.38 | $105.20 | 1,614 | — | — |
| 2000-10-26 | $92.87 | $102.43 | 8,564 | — | — |
| 2000-10-25 | $95.45 | $105.28 | 9,680 | — | — |
| 2000-10-24 | $93.86 | $103.53 | 4,494 | — | — |
| 2000-10-23 | $95.45 | $105.28 | 864 | — | — |
| 2000-10-20 | $96.65 | $106.60 | 1,571 | — | — |
| 2000-10-19 | $97.05 | $107.04 | 2,797 | — | — |
| 2000-10-18 | $97.05 | $107.04 | 487 | — | — |
| 2000-10-17 | $97.64 | $107.70 | 1,226 | — | — |
| 2000-10-16 | $100.23 | $110.55 | 63 | — | — |
| 2000-10-13 | $100.23 | $110.55 | 1,241 | — | — |
| 2000-10-12 | $100.23 | $110.55 | 1,603 | — | — |
| 2000-10-11 | $100.23 | $110.55 | 4,164 | — | — |
| 2000-10-10 | $97.84 | $107.92 | 801 | — | — |
| 2000-10-09 | $99.43 | $109.67 | 1,351 | — | — |
| 2000-10-06 | $101.02 | $111.43 | 1,603 | — | — |
| 2000-10-05 | $101.02 | $111.43 | 739 | — | — |
| 2000-10-04 | $101.02 | $111.43 | 550 | — | — |
| 2000-10-03 | $101.82 | $112.30 | 1,870 | — | — |
| 2000-10-02 | $102.61 | $113.18 | 1,587 | — | — |
| 2000-09-29 | $99.83 | $110.11 | 79 | — | — |
| 2000-09-28 | $100.23 | $110.55 | 550 | — | — |
| 2000-09-27 | $97.44 | $107.48 | 2,734 | — | — |
| 2000-09-26 | $104.11 | $113.84 | 2,483 | — | — |
| 2000-09-25 | $100.23 | $109.60 | 1,524 | — | — |
| 2000-09-22 | $98.64 | $107.86 | 2,954 | — | — |
| 2000-09-21 | $97.84 | $106.99 | 1,681 | — | — |
| 2000-09-20 | $97.05 | $106.12 | 2,310 | — | — |
| 2000-09-19 | $100.23 | $109.60 | 1,509 | — | — |
| 2000-09-18 | $100.82 | $110.25 | 2,750 | — | — |
| 2000-09-15 | $102.61 | $112.21 | 13,671 | — | — |
| 2000-09-14 | $103.41 | $113.08 | 1,964 | — | — |
| 2000-09-13 | $100.63 | $110.04 | 1,540 | — | — |
| 2000-09-12 | $100.63 | $110.04 | 4,887 | — | — |
| 2000-09-11 | $101.02 | $110.47 | 2,357 | — | — |
| 2000-09-08 | $101.02 | $110.47 | 1,509 | — | — |
| 2000-09-07 | $98.64 | $107.86 | 1,179 | — | — |
| 2000-09-06 | $97.05 | $106.12 | 30,077 | — | — |
| 2000-09-05 | $93.86 | $102.64 | 2,530 | — | — |
| 2000-09-01 | $93.86 | $102.64 | 754 | — | — |
| 2000-08-31 | $94.26 | $103.08 | 4,463 | — | — |
| 2000-08-30 | $92.67 | $101.34 | 4,243 | — | — |
| 2000-08-29 | $92.27 | $100.90 | 2,829 | — | — |
| 2000-08-28 | $94.26 | $103.08 | 1,760 | — | — |
| 2000-08-25 | $93.07 | $101.77 | 644 | — | — |
| 2000-08-24 | $92.67 | $101.34 | 1,461 | — | — |
| 2000-08-23 | $92.27 | $100.90 | 1,619 | — | — |
| 2000-08-22 | $93.86 | $102.64 | 2,404 | — | — |
| 2000-08-21 | $95.06 | $103.95 | 2,373 | — | — |
| 2000-08-18 | $97.84 | $106.99 | 110 | — | — |
| 2000-08-17 | $96.25 | $105.25 | 1,131 | — | — |
| 2000-08-16 | $96.65 | $105.69 | 1,194 | — | — |
| 2000-08-15 | $95.85 | $104.82 | 2,074 | — | — |
| 2000-08-14 | $96.25 | $105.25 | 189 | — | — |
| 2000-08-11 | $95.85 | $104.82 | 456 | — | — |
| 2000-08-10 | $98.64 | $107.86 | 691 | — | — |
| 2000-08-09 | $98.64 | $107.86 | 1,917 | — | — |
| 2000-08-08 | $99.43 | $108.73 | 3,724 | — | — |
| 2000-08-07 | $98.24 | $107.43 | 2,876 | — | — |
| 2000-08-04 | $97.05 | $106.12 | 3,284 | — | — |
| 2000-08-03 | $94.26 | $103.08 | 4,431 | — | — |
| 2000-08-02 | $94.26 | $103.08 | 2,247 | — | — |
| 2000-08-01 | $88.30 | $96.55 | 173 | — | — |
| 2000-07-31 | $87.50 | $95.68 | 1,069 | — | — |
| 2000-07-28 | $88.69 | $96.99 | 3,253 | — | — |
| 2000-07-27 | $87.50 | $95.68 | 2,734 | — | — |
| 2000-07-26 | $87.50 | $95.68 | 3,803 | — | — |
| 2000-07-25 | $87.50 | $95.68 | 3,819 | — | — |
| 2000-07-24 | $87.50 | $95.68 | 283 | — | — |
| 2000-07-21 | $86.70 | $94.81 | 1,713 | — | — |
| 2000-07-20 | $90.28 | $98.73 | 1,210 | — | — |
| 2000-07-19 | $85.91 | $93.94 | 1,886 | — | — |
| 2000-07-18 | $88.30 | $96.55 | 1,933 | — | — |
| 2000-07-17 | $87.10 | $95.25 | 2,027 | — | — |
| 2000-07-14 | $88.30 | $96.55 | 1,917 | — | — |
| 2000-07-13 | $90.28 | $98.73 | 1,634 | — | — |
| 2000-07-12 | $87.90 | $96.12 | 3,960 | — | — |
| 2000-07-11 | $87.50 | $95.68 | 5,909 | — | — |
| 2000-07-10 | $91.48 | $100.03 | 6,883 | — | — |
| 2000-07-07 | $85.91 | $93.94 | 5,751 | — | — |
| 2000-07-06 | $83.92 | $91.77 | 3,489 | — | — |
| 2000-07-05 | $84.32 | $92.20 | 4,557 | — | — |
| 2000-07-03 | $84.32 | $92.20 | 3,583 | — | — |
| 2000-06-30 | $88.69 | $96.99 | 45,289 | — | — |
| 2000-06-29 | $83.13 | $90.90 | 16,327 | — | — |
| 2000-06-28 | $83.13 | $90.90 | 8,549 | — | — |
| 2000-06-27 | $85.51 | $92.54 | 2,247 | — | — |
| 2000-06-26 | $81.93 | $88.66 | 5,799 | — | — |
| 2000-06-23 | $83.13 | $89.95 | 4,101 | — | — |
| 2000-06-22 | $85.91 | $92.97 | 7,684 | — | — |
| 2000-06-21 | $84.32 | $91.24 | 6,129 | — | — |
| 2000-06-20 | $83.52 | $90.38 | 11,833 | — | — |
| 2000-06-19 | $82.73 | $89.52 | 9,664 | — | — |
| 2000-06-16 | $83.52 | $90.38 | 18,559 | — | — |
| 2000-06-15 | $88.30 | $95.55 | 5,767 | — | — |
| 2000-06-14 | $92.27 | $99.85 | 12,744 | — | — |
| 2000-06-13 | $93.86 | $101.57 | 3,064 | — | — |
| 2000-06-12 | $93.86 | $101.57 | 7,464 | — | — |
| 2000-06-09 | $93.47 | $101.14 | 3,740 | — | — |
| 2000-06-08 | $95.06 | $102.86 | 644 | — | — |
| 2000-06-07 | $96.65 | $104.59 | 314 | — | — |
| 2000-06-06 | $96.65 | $104.59 | 2,797 | — | — |
| 2000-06-05 | $99.43 | $107.60 | 12,336 | — | — |
| 2000-06-02 | $92.27 | $99.85 | 5,107 | — | — |
| 2000-06-01 | $91.48 | $98.99 | 6,286 | — | — |
| 2000-05-31 | $91.88 | $99.42 | 3,850 | — | — |
| 2000-05-30 | $93.07 | $100.71 | 2,593 | — | — |
| 2000-05-26 | $91.88 | $99.42 | 2,561 | — | — |
| 2000-05-25 | $91.48 | $98.99 | 4,997 | — | — |
| 2000-05-24 | $92.27 | $99.85 | 2,389 | — | — |
| 2000-05-23 | $91.08 | $98.56 | 2,734 | — | — |
| 2000-05-22 | $91.88 | $99.42 | 6,380 | — | — |
| 2000-05-19 | $91.88 | $99.42 | 1,666 | — | — |
| 2000-05-18 | $91.48 | $98.99 | 1,697 | — | — |
| 2000-05-17 | $91.48 | $98.99 | 6,003 | — | — |
| 2000-05-16 | $91.88 | $99.42 | 4,557 | — | — |
| 2000-05-15 | $93.86 | $101.57 | 4,463 | — | — |
| 2000-05-12 | $92.27 | $99.85 | 6,176 | — | — |
| 2000-05-11 | $91.88 | $99.42 | 2,734 | — | — |
| 2000-05-10 | $92.27 | $99.85 | 7,480 | — | — |
| 2000-05-09 | $92.27 | $99.85 | 1,964 | — | — |
| 2000-05-08 | $91.48 | $98.99 | 2,011 | — | — |
| 2000-05-05 | $91.48 | $98.99 | 3,457 | — | — |
| 2000-05-04 | $92.27 | $99.85 | 3,881 | — | — |
| 2000-05-03 | $90.28 | $97.70 | 4,007 | — | — |
| 2000-05-02 | $89.89 | $97.27 | 4,526 | — | — |
| 2000-05-01 | $91.08 | $98.56 | 2,781 | — | — |
| 2000-04-28 | $95.45 | $103.30 | 864 | — | — |
| 2000-04-27 | $93.07 | $100.71 | 2,106 | — | — |
| 2000-04-26 | $91.48 | $98.99 | 4,620 | — | — |
| 2000-04-25 | $96.65 | $104.59 | 1,540 | — | — |
| 2000-04-24 | $93.86 | $101.57 | 1,540 | — | — |
| 2000-04-20 | $98.64 | $106.74 | 2,719 | — | — |
| 2000-04-19 | $97.05 | $105.02 | 1,006 | — | — |
| 2000-04-18 | $97.05 | $105.02 | 1,760 | — | — |
| 2000-04-17 | $95.45 | $103.30 | 1,116 | — | — |
| 2000-04-14 | $92.67 | $100.28 | 5,374 | — | — |
| 2000-04-13 | $92.67 | $100.28 | 2,907 | — | — |
| 2000-04-12 | $96.25 | $104.16 | 1,540 | — | — |
| 2000-04-11 | $97.84 | $105.88 | 1,399 | — | — |
| 2000-04-10 | $101.82 | $110.18 | 6,317 | — | — |
| 2000-04-07 | $105.80 | $114.49 | 3,159 | — | — |
| 2000-04-06 | $101.82 | $110.18 | 833 | — | — |
| 2000-04-05 | $105.00 | $113.62 | 4,651 | — | — |
| 2000-04-04 | $104.20 | $112.76 | 8,470 | — | — |
| 2000-04-03 | $111.36 | $120.51 | 2,389 | — | — |
| 2000-03-31 | $116.14 | $125.68 | 11,629 | — | — |
| 2000-03-30 | $113.35 | $122.66 | 15,306 | — | — |
| 2000-03-29 | $107.39 | $116.21 | 7,009 | — | — |
| 2000-03-28 | $106.19 | $113.95 | 22,833 | — | — |
| 2000-03-27 | $95.06 | $102.00 | 2,483 | — | — |
| 2000-03-24 | $96.65 | $103.71 | 3,033 | — | — |
| 2000-03-23 | $93.47 | $100.29 | 2,341 | — | — |
| 2000-03-22 | $94.66 | $101.58 | 2,530 | — | — |
| 2000-03-21 | $94.66 | $101.58 | 629 | — | — |
| 2000-03-20 | $94.66 | $101.58 | 2,200 | — | — |
| 2000-03-17 | $97.84 | $104.99 | 3,473 | — | — |
| 2000-03-16 | $92.67 | $99.44 | 786 | — | — |
| 2000-03-15 | $91.08 | $97.73 | 19,124 | — | — |
| 2000-03-14 | $88.30 | $94.75 | 22,346 | — | — |
| 2000-03-13 | $85.11 | $91.33 | 10,764 | — | — |
| 2000-03-10 | $87.50 | $93.89 | 6,961 | — | — |
| 2000-03-09 | $89.89 | $96.45 | 2,043 | — | — |
| 2000-03-08 | $88.30 | $94.75 | 3,913 | — | — |
| 2000-03-07 | $87.50 | $93.89 | 1,351 | — | — |
| 2000-03-06 | $89.89 | $96.45 | 8,156 | — | — |
| 2000-03-03 | $91.48 | $98.16 | 8,486 | — | — |
| 2000-03-02 | $92.27 | $99.01 | 12,414 | — | — |
| 2000-03-01 | $89.49 | $96.03 | 9,224 | — | — |
| 2000-02-29 | $89.09 | $95.60 | 14,709 | — | — |
| 2000-02-28 | $89.49 | $96.03 | 10,309 | — | — |
| 2000-02-25 | $89.49 | $96.03 | 5,091 | — | — |
| 2000-02-24 | $91.48 | $98.16 | 12,713 | — | — |
| 2000-02-23 | $95.06 | $102.00 | 5,170 | — | — |
| 2000-02-22 | $89.89 | $96.45 | 9,743 | — | — |
| 2000-02-18 | $94.26 | $101.15 | 4,981 | — | — |
| 2000-02-17 | $95.85 | $102.86 | 10,214 | — | — |
| 2000-02-16 | $94.26 | $101.15 | 2,074 | — | — |
| 2000-02-15 | $93.07 | $99.87 | 4,400 | — | — |
| 2000-02-14 | $93.86 | $100.72 | 1,744 | — | — |
| 2000-02-11 | $96.25 | $103.28 | 9,554 | — | — |
| 2000-02-10 | $101.02 | $108.40 | 3,504 | — | — |
| 2000-02-09 | $98.64 | $105.84 | 6,223 | — | — |
| 2000-02-08 | $95.45 | $102.43 | 11,189 | — | — |
| 2000-02-07 | $94.66 | $101.58 | 5,359 | — | — |
| 2000-02-04 | $94.26 | $101.15 | 9,256 | — | — |
| 2000-02-03 | $89.89 | $96.45 | 2,169 | — | — |
| 2000-02-02 | $89.09 | $95.60 | 11,691 | — | — |
| 2000-02-01 | $85.11 | $91.33 | 22,880 | — | — |
| 2000-01-31 | $84.32 | $90.48 | 1,273 | — | — |
| 2000-01-28 | $83.52 | $89.63 | 37,321 | — | — |
| 2000-01-27 | $83.52 | $89.63 | 31,884 | — | — |
| 2000-01-26 | $83.52 | $89.63 | 41,816 | — | — |
| 2000-01-25 | $84.32 | $90.48 | 38,626 | — | — |
| 2000-01-24 | $87.50 | $93.89 | 9,633 | — | — |
| 2000-01-21 | $89.09 | $95.60 | 15,871 | — | — |
| 2000-01-20 | $89.49 | $96.03 | 7,983 | — | — |
| 2000-01-19 | $90.68 | $97.31 | 11,534 | — | — |
| 2000-01-18 | $93.86 | $100.72 | 8,989 | — | — |
| 2000-01-14 | $93.86 | $100.72 | 9,680 | — | — |
| 2000-01-13 | $92.67 | $99.44 | 9,711 | — | — |
| 2000-01-12 | $92.67 | $99.44 | 911 | — | — |
| 2000-01-11 | $93.47 | $100.29 | 7,637 | — | — |
| 2000-01-10 | $95.45 | $102.43 | 2,059 | — | — |
| 2000-01-07 | $94.46 | $101.36 | 1,100 | — | — |
| 2000-01-06 | $93.07 | $99.87 | 2,891 | — | — |
| 2000-01-05 | $94.26 | $101.15 | 2,499 | — | — |
| 2000-01-04 | $93.86 | $100.72 | 3,111 | — | — |
| 2000-01-03 | $94.26 | $101.15 | 3,221 | — | — |