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
- 1980-03-17 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 | $79.03 | $157.35 | 22,506 | — | — |
| 2000-12-28 | $76.15 | $151.63 | 11,318 | — | — |
| 2000-12-27 | $79.75 | $158.78 | 8,891 | — | — |
| 2000-12-26 | $76.87 | $153.06 | 6,855 | — | — |
| 2000-12-22 | $79.03 | $157.35 | 7,412 | — | — |
| 2000-12-21 | $79.03 | $157.35 | 5,742 | — | — |
| 2000-12-20 | $81.90 | $163.08 | 11,101 | — | — |
| 2000-12-19 | $83.34 | $165.94 | 11,544 | — | — |
| 2000-12-18 | $84.06 | $167.37 | 8,386 | — | — |
| 2000-12-15 | $86.21 | $171.66 | 3,758 | — | — |
| 2000-12-14 | $86.21 | $171.66 | 3,097 | — | — |
| 2000-12-13 | $89.80 | $178.81 | 4,228 | — | — |
| 2000-12-12 | $89.09 | $177.38 | 3,967 | — | — |
| 2000-12-11 | $91.24 | $181.67 | 4,828 | — | — |
| 2000-12-08 | $89.09 | $177.38 | 5,220 | — | — |
| 2000-12-07 | $80.46 | $160.21 | 3,132 | — | — |
| 2000-12-06 | $79.75 | $158.78 | 11,301 | — | — |
| 2000-12-05 | $76.15 | $151.63 | 37,764 | — | — |
| 2000-12-04 | $83.34 | $165.94 | 6,620 | — | — |
| 2000-12-01 | $88.37 | $175.95 | 3,288 | — | — |
| 2000-11-30 | $86.21 | $171.66 | 1,592 | — | — |
| 2000-11-29 | $88.37 | $175.95 | 3,984 | — | — |
| 2000-11-28 | $89.80 | $178.81 | 2,062 | — | — |
| 2000-11-27 | $91.96 | $183.10 | 6,873 | — | — |
| 2000-11-24 | $91.96 | $183.10 | 2,610 | — | — |
| 2000-11-22 | $96.27 | $191.69 | 4,593 | — | — |
| 2000-11-21 | $89.09 | $177.38 | 1,522 | — | — |
| 2000-11-20 | $89.80 | $178.81 | 5,950 | — | — |
| 2000-11-17 | $86.21 | $171.66 | 2,062 | — | — |
| 2000-11-16 | $91.24 | $181.67 | 1,644 | — | — |
| 2000-11-15 | $90.52 | $180.24 | 5,237 | — | — |
| 2000-11-14 | $91.24 | $181.67 | 1,096 | — | — |
| 2000-11-13 | $90.52 | $180.24 | 2,819 | — | — |
| 2000-11-10 | $89.80 | $178.81 | 2,027 | — | — |
| 2000-11-09 | $91.96 | $183.10 | 966 | — | — |
| 2000-11-08 | $90.52 | $180.24 | 1,975 | — | — |
| 2000-11-07 | $90.52 | $180.24 | 1,575 | — | — |
| 2000-11-06 | $88.37 | $175.95 | 2,349 | — | — |
| 2000-11-03 | $91.24 | $181.67 | 2,340 | — | — |
| 2000-11-02 | $90.52 | $180.24 | 4,950 | — | — |
| 2000-11-01 | $86.21 | $171.66 | 4,306 | — | — |
| 2000-10-31 | $86.93 | $173.09 | 2,157 | — | — |
| 2000-10-30 | $86.93 | $173.09 | 2,218 | — | — |
| 2000-10-27 | $86.93 | $173.09 | 1,818 | — | — |
| 2000-10-26 | $85.49 | $170.23 | 957 | — | — |
| 2000-10-25 | $85.49 | $170.23 | 1,227 | — | — |
| 2000-10-24 | $86.93 | $173.09 | 1,862 | — | — |
| 2000-10-23 | $90.52 | $180.24 | 766 | — | — |
| 2000-10-20 | $91.24 | $181.67 | 5,263 | — | — |
| 2000-10-19 | $86.21 | $171.66 | 1,522 | — | — |
| 2000-10-18 | $86.21 | $171.66 | 3,071 | — | — |
| 2000-10-17 | $84.78 | $168.80 | 1,549 | — | — |
| 2000-10-16 | $87.65 | $174.52 | 1,053 | — | — |
| 2000-10-13 | $90.52 | $180.24 | 1,027 | — | — |
| 2000-10-12 | $90.52 | $180.24 | 2,236 | — | — |
| 2000-10-11 | $85.49 | $170.23 | 4,106 | — | — |
| 2000-10-10 | $86.21 | $171.66 | 3,375 | — | — |
| 2000-10-09 | $84.78 | $168.80 | 3,332 | — | — |
| 2000-10-06 | $82.62 | $164.51 | 5,637 | — | — |
| 2000-10-05 | $84.78 | $168.80 | 2,697 | — | — |
| 2000-10-04 | $86.93 | $173.09 | 4,993 | — | — |
| 2000-10-03 | $88.37 | $175.95 | 3,828 | — | — |
| 2000-10-02 | $89.09 | $177.38 | 5,107 | — | — |
| 2000-09-29 | $91.96 | $183.10 | 3,393 | — | — |
| 2000-09-28 | $90.52 | $180.24 | 5,124 | — | — |
| 2000-09-27 | $91.24 | $181.67 | 1,357 | — | — |
| 2000-09-26 | $91.24 | $181.67 | 8,499 | — | — |
| 2000-09-25 | $89.09 | $177.38 | 6,733 | — | — |
| 2000-09-22 | $90.52 | $180.24 | 9,239 | — | — |
| 2000-09-21 | $91.96 | $183.10 | 12,510 | — | — |
| 2000-09-20 | $96.27 | $191.69 | 6,725 | — | — |
| 2000-09-19 | $96.27 | $191.69 | 3,793 | — | — |
| 2000-09-18 | $99.14 | $197.41 | 5,950 | — | — |
| 2000-09-15 | $105.61 | $210.28 | 2,845 | — | — |
| 2000-09-14 | $106.33 | $211.71 | 1,479 | — | — |
| 2000-09-13 | $105.61 | $210.28 | 409 | — | — |
| 2000-09-12 | $105.61 | $210.28 | 5,568 | — | — |
| 2000-09-11 | $104.17 | $207.42 | 1,470 | — | — |
| 2000-09-08 | $104.17 | $207.42 | 565 | — | — |
| 2000-09-07 | $104.89 | $208.85 | 2,253 | — | — |
| 2000-09-06 | $104.17 | $207.42 | 1,801 | — | — |
| 2000-09-05 | $104.17 | $207.42 | 2,671 | — | — |
| 2000-09-01 | $104.89 | $208.85 | 4,202 | — | — |
| 2000-08-31 | $105.61 | $210.28 | 3,897 | — | — |
| 2000-08-30 | $104.17 | $207.42 | 1,731 | — | — |
| 2000-08-29 | $104.89 | $208.85 | 948 | — | — |
| 2000-08-28 | $104.89 | $208.85 | 2,184 | — | — |
| 2000-08-25 | $104.89 | $208.85 | 2,679 | — | — |
| 2000-08-24 | $104.89 | $208.85 | 2,636 | — | — |
| 2000-08-23 | $106.33 | $211.71 | 774 | — | — |
| 2000-08-22 | $107.05 | $213.14 | 1,079 | — | — |
| 2000-08-21 | $106.33 | $211.71 | 5,533 | — | — |
| 2000-08-18 | $106.33 | $211.71 | 1,279 | — | — |
| 2000-08-17 | $107.77 | $214.57 | 696 | — | — |
| 2000-08-16 | $107.05 | $213.14 | 3,167 | — | — |
| 2000-08-15 | $107.05 | $213.14 | 626 | — | — |
| 2000-08-14 | $107.77 | $214.57 | 3,428 | — | — |
| 2000-08-11 | $106.33 | $211.71 | 2,001 | — | — |
| 2000-08-10 | $106.33 | $211.71 | 661 | — | — |
| 2000-08-09 | $106.33 | $211.71 | 3,462 | — | — |
| 2000-08-08 | $105.61 | $210.28 | 1,905 | — | — |
| 2000-08-07 | $105.61 | $210.28 | 1,140 | — | — |
| 2000-08-04 | $105.61 | $210.28 | 244 | — | — |
| 2000-08-03 | $106.33 | $211.71 | 1,009 | — | — |
| 2000-08-02 | $107.77 | $214.57 | 5,289 | — | — |
| 2000-08-01 | $105.61 | $210.28 | 1,662 | — | — |
| 2000-07-31 | $105.61 | $210.28 | 2,862 | — | — |
| 2000-07-28 | $103.45 | $205.99 | 1,496 | — | — |
| 2000-07-27 | $104.17 | $207.42 | 5,489 | — | — |
| 2000-07-26 | $107.05 | $213.14 | 1,505 | — | — |
| 2000-07-25 | $106.33 | $211.71 | 1,653 | — | — |
| 2000-07-24 | $105.61 | $210.28 | 783 | — | — |
| 2000-07-21 | $105.61 | $210.28 | 4,619 | — | — |
| 2000-07-20 | $107.77 | $214.57 | 1,514 | — | — |
| 2000-07-19 | $107.05 | $213.14 | 826 | — | — |
| 2000-07-18 | $108.48 | $216.00 | 4,010 | — | — |
| 2000-07-17 | $105.61 | $210.28 | 1,453 | — | — |
| 2000-07-14 | $107.05 | $213.14 | 2,871 | — | — |
| 2000-07-13 | $106.33 | $211.71 | 6,255 | — | — |
| 2000-07-12 | $107.05 | $213.14 | 3,184 | — | — |
| 2000-07-11 | $107.05 | $213.14 | 1,392 | — | — |
| 2000-07-10 | $106.33 | $211.71 | 2,123 | — | — |
| 2000-07-07 | $105.61 | $210.28 | 2,610 | — | — |
| 2000-07-06 | $103.45 | $205.99 | 4,002 | — | — |
| 2000-07-05 | $103.45 | $205.99 | 1,331 | — | — |
| 2000-07-03 | $106.33 | $211.71 | 5,481 | — | — |
| 2000-06-30 | $103.45 | $205.99 | 6,733 | — | — |
| 2000-06-29 | $106.33 | $211.71 | 2,123 | — | — |
| 2000-06-28 | $106.33 | $211.71 | 3,167 | — | — |
| 2000-06-27 | $104.89 | $208.85 | 922 | — | — |
| 2000-06-26 | $104.89 | $208.85 | 679 | — | — |
| 2000-06-23 | $104.17 | $207.42 | 2,131 | — | — |
| 2000-06-22 | $104.17 | $207.42 | 792 | — | — |
| 2000-06-21 | $104.17 | $207.42 | 1,183 | — | — |
| 2000-06-20 | $106.33 | $211.71 | 1,809 | — | — |
| 2000-06-19 | $105.61 | $210.28 | 826 | — | — |
| 2000-06-16 | $105.61 | $210.28 | 2,723 | — | — |
| 2000-06-15 | $104.17 | $207.42 | 3,245 | — | — |
| 2000-06-14 | $105.61 | $210.28 | 2,688 | — | — |
| 2000-06-13 | $109.20 | $217.43 | 1,653 | — | — |
| 2000-06-12 | $107.05 | $213.14 | 2,079 | — | — |
| 2000-06-09 | $107.77 | $214.57 | 4,663 | — | — |
| 2000-06-08 | $104.17 | $207.42 | 1,879 | — | — |
| 2000-06-07 | $107.77 | $214.57 | 1,235 | — | — |
| 2000-06-06 | $110.64 | $220.30 | 1,566 | — | — |
| 2000-06-05 | $110.64 | $220.30 | 3,584 | — | — |
| 2000-06-02 | $108.48 | $216.00 | 1,557 | — | — |
| 2000-06-01 | $109.20 | $217.43 | 1,261 | — | — |
| 2000-05-31 | $114.23 | $227.45 | 2,375 | — | — |
| 2000-05-30 | $109.20 | $217.43 | 1,409 | — | — |
| 2000-05-26 | $107.77 | $214.57 | 1,662 | — | — |
| 2000-05-25 | $109.92 | $218.86 | 957 | — | — |
| 2000-05-24 | $113.51 | $226.02 | 4,454 | — | — |
| 2000-05-23 | $108.48 | $216.00 | 1,427 | — | — |
| 2000-05-22 | $111.36 | $221.73 | 600 | — | — |
| 2000-05-19 | $107.77 | $214.57 | 1,209 | — | — |
| 2000-05-18 | $109.92 | $218.86 | 1,827 | — | — |
| 2000-05-17 | $111.36 | $221.73 | 931 | — | — |
| 2000-05-16 | $114.95 | $228.88 | 6,281 | — | — |
| 2000-05-15 | $114.23 | $227.45 | 1,975 | — | — |
| 2000-05-12 | $115.67 | $230.31 | 8,038 | — | — |
| 2000-05-11 | $114.23 | $227.45 | 1,627 | — | — |
| 2000-05-10 | $109.92 | $218.86 | 679 | — | — |
| 2000-05-09 | $112.08 | $223.16 | 1,122 | — | — |
| 2000-05-08 | $114.23 | $227.45 | 1,375 | — | — |
| 2000-05-05 | $114.95 | $228.88 | 6,742 | — | — |
| 2000-05-04 | $112.79 | $224.59 | 3,906 | — | — |
| 2000-05-03 | $111.36 | $221.73 | 3,810 | — | — |
| 2000-05-02 | $107.05 | $213.14 | 304 | — | — |
| 2000-05-01 | $108.48 | $216.00 | 3,201 | — | — |
| 2000-04-28 | $103.45 | $205.99 | 4,437 | — | — |
| 2000-04-27 | $103.45 | $205.99 | 4,106 | — | — |
| 2000-04-26 | $107.05 | $213.14 | 4,802 | — | — |
| 2000-04-25 | $110.64 | $220.30 | 2,706 | — | — |
| 2000-04-24 | $108.48 | $216.00 | 2,227 | — | — |
| 2000-04-20 | $109.20 | $217.43 | 1,253 | — | — |
| 2000-04-19 | $114.23 | $227.45 | 2,914 | — | — |
| 2000-04-18 | $114.95 | $228.88 | 7,873 | — | — |
| 2000-04-17 | $111.36 | $221.73 | 2,975 | — | — |
| 2000-04-14 | $109.92 | $218.86 | 5,550 | — | — |
| 2000-04-13 | $109.20 | $217.43 | 6,177 | — | — |
| 2000-04-12 | $108.48 | $216.00 | 5,750 | — | — |
| 2000-04-11 | $104.17 | $207.42 | 2,558 | — | — |
| 2000-04-10 | $107.05 | $213.14 | 1,383 | — | — |
| 2000-04-07 | $107.77 | $214.57 | 2,140 | — | — |
| 2000-04-06 | $106.33 | $211.71 | 1,496 | — | — |
| 2000-04-05 | $107.05 | $213.14 | 1,749 | — | — |
| 2000-04-04 | $110.64 | $220.30 | 3,923 | — | — |
| 2000-04-03 | $109.92 | $218.86 | 3,358 | — | — |
| 2000-03-31 | $108.48 | $216.00 | 4,967 | — | — |
| 2000-03-30 | $108.48 | $216.00 | 2,488 | — | — |
| 2000-03-29 | $108.48 | $216.00 | 766 | — | — |
| 2000-03-28 | $107.77 | $214.57 | 2,766 | — | — |
| 2000-03-27 | $103.45 | $205.99 | 1,296 | — | — |
| 2000-03-24 | $107.77 | $214.57 | 4,080 | — | — |
| 2000-03-23 | $104.89 | $208.85 | 4,054 | — | — |
| 2000-03-22 | $106.33 | $211.71 | 2,053 | — | — |
| 2000-03-21 | $103.45 | $205.99 | 6,655 | — | — |
| 2000-03-20 | $103.45 | $205.99 | 3,019 | — | — |
| 2000-03-17 | $110.64 | $220.30 | 3,715 | — | — |
| 2000-03-16 | $111.36 | $221.73 | 2,418 | — | — |
| 2000-03-15 | $109.92 | $218.86 | 2,044 | — | — |
| 2000-03-14 | $112.08 | $223.16 | 1,488 | — | — |
| 2000-03-13 | $112.79 | $224.59 | 1,375 | — | — |
| 2000-03-10 | $109.20 | $217.43 | 3,863 | — | — |
| 2000-03-09 | $114.23 | $227.45 | 1,470 | — | — |
| 2000-03-08 | $113.51 | $226.02 | 2,279 | — | — |
| 2000-03-07 | $112.08 | $223.16 | 3,636 | — | — |
| 2000-03-06 | $113.51 | $226.02 | 3,288 | — | — |
| 2000-03-03 | $109.20 | $217.43 | 2,471 | — | — |
| 2000-03-02 | $112.79 | $224.59 | 1,201 | — | — |
| 2000-03-01 | $115.67 | $230.31 | 1,783 | — | — |
| 2000-02-29 | $115.67 | $230.31 | 5,472 | — | — |
| 2000-02-28 | $113.51 | $226.02 | 2,271 | — | — |
| 2000-02-25 | $112.08 | $223.16 | 4,993 | — | — |
| 2000-02-24 | $116.39 | $231.74 | 2,070 | — | — |
| 2000-02-23 | $116.39 | $231.74 | 3,462 | — | — |
| 2000-02-22 | $114.95 | $228.88 | 3,897 | — | — |
| 2000-02-18 | $114.23 | $227.45 | 3,575 | — | — |
| 2000-02-17 | $114.95 | $228.88 | 3,915 | — | — |
| 2000-02-16 | $114.23 | $227.45 | 2,636 | — | — |
| 2000-02-15 | $112.79 | $224.59 | 2,262 | — | — |
| 2000-02-14 | $112.79 | $224.59 | 3,567 | — | — |
| 2000-02-11 | $112.79 | $224.59 | 1,679 | — | — |
| 2000-02-10 | $113.51 | $226.02 | 2,601 | — | — |
| 2000-02-09 | $111.36 | $221.73 | 3,532 | — | — |
| 2000-02-08 | $110.64 | $220.30 | 3,184 | — | — |
| 2000-02-07 | $112.08 | $223.16 | 6,037 | — | — |
| 2000-02-04 | $114.95 | $228.88 | 4,315 | — | — |
| 2000-02-03 | $117.10 | $233.17 | 1,070 | — | — |
| 2000-02-02 | $114.95 | $228.88 | 1,583 | — | — |
| 2000-02-01 | $113.51 | $226.02 | 3,219 | — | — |
| 2000-01-31 | $117.10 | $233.17 | 3,654 | — | — |
| 2000-01-28 | $122.13 | $243.18 | 2,749 | — | — |
| 2000-01-27 | $122.85 | $244.61 | 3,958 | — | — |
| 2000-01-26 | $122.85 | $244.61 | 3,515 | — | — |
| 2000-01-25 | $123.57 | $246.04 | 1,514 | — | — |
| 2000-01-24 | $120.70 | $240.32 | 3,515 | — | — |
| 2000-01-21 | $125.73 | $250.34 | 4,332 | — | — |
| 2000-01-20 | $125.73 | $250.34 | 1,853 | — | — |
| 2000-01-19 | $127.88 | $254.63 | 1,653 | — | — |
| 2000-01-18 | $129.32 | $257.49 | 4,863 | — | — |
| 2000-01-14 | $128.60 | $256.06 | 2,836 | — | — |
| 2000-01-13 | $131.47 | $261.78 | 2,192 | — | — |
| 2000-01-12 | $123.57 | $246.04 | 2,445 | — | — |
| 2000-01-11 | $128.60 | $256.06 | 1,627 | — | — |
| 2000-01-10 | $136.50 | $271.79 | 2,906 | — | — |
| 2000-01-07 | $135.78 | $270.36 | 7,934 | — | — |
| 2000-01-06 | $127.88 | $254.63 | 4,010 | — | — |
| 2000-01-05 | $119.26 | $237.46 | 2,636 | — | — |
| 2000-01-04 | $118.54 | $236.03 | 2,192 | — | — |
| 2000-01-03 | $114.95 | $228.88 | 2,810 | — | — |