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
- 1991-09-17 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 | $63.19 | $63.19 | 5,163,000 | — | — |
| 2000-12-28 | $65.58 | $65.58 | 4,030,500 | — | — |
| 2000-12-27 | $66.65 | $66.65 | 2,869,800 | — | — |
| 2000-12-26 | $67.46 | $67.46 | 4,161,300 | — | — |
| 2000-12-22 | $65.31 | $65.31 | 3,704,700 | — | — |
| 2000-12-21 | $62.40 | $62.40 | 6,119,700 | — | — |
| 2000-12-20 | $61.35 | $61.35 | 8,911,200 | — | — |
| 2000-12-19 | $66.79 | $66.79 | 11,128,800 | — | — |
| 2000-12-18 | $75.08 | $75.08 | 6,544,800 | — | — |
| 2000-12-15 | $69.81 | $69.81 | 14,466,600 | — | — |
| 2000-12-14 | $69.40 | $69.40 | 3,975,000 | — | — |
| 2000-12-13 | $67.79 | $67.79 | 4,326,300 | — | — |
| 2000-12-12 | $69.17 | $69.17 | 6,350,100 | — | — |
| 2000-12-11 | $72.67 | $72.67 | 5,640,000 | — | — |
| 2000-12-08 | $71.10 | $71.10 | 6,378,600 | — | — |
| 2000-12-07 | $67.69 | $67.69 | 2,970,000 | — | — |
| 2000-12-06 | $66.17 | $66.17 | 5,383,800 | — | — |
| 2000-12-05 | $62.96 | $62.96 | 4,697,400 | — | — |
| 2000-12-04 | $57.79 | $57.79 | 6,322,200 | — | — |
| 2000-12-01 | $59.67 | $59.67 | 5,493,900 | — | — |
| 2000-11-30 | $58.02 | $58.02 | 5,879,400 | — | — |
| 2000-11-29 | $61.92 | $61.92 | 4,498,800 | — | — |
| 2000-11-28 | $62.88 | $62.88 | 4,701,600 | — | — |
| 2000-11-27 | $64.85 | $64.85 | 7,424,100 | — | — |
| 2000-11-24 | $56.50 | $56.50 | 2,169,300 | — | — |
| 2000-11-22 | $56.06 | $56.06 | 4,686,900 | — | — |
| 2000-11-21 | $53.81 | $53.81 | 6,277,500 | — | — |
| 2000-11-20 | $50.81 | $50.81 | 8,979,900 | — | — |
| 2000-11-17 | $56.83 | $56.83 | 7,331,400 | — | — |
| 2000-11-16 | $58.48 | $58.48 | 8,548,200 | — | — |
| 2000-11-15 | $60.60 | $60.60 | 5,768,700 | — | — |
| 2000-11-14 | $56.96 | $56.96 | 7,041,300 | — | — |
| 2000-11-13 | $56.50 | $56.50 | 9,887,700 | — | — |
| 2000-11-10 | $66.56 | $66.56 | 2,011,200 | — | — |
| 2000-11-09 | $69.81 | $69.81 | 5,649,900 | — | — |
| 2000-11-08 | $73.42 | $73.42 | 3,610,500 | — | — |
| 2000-11-07 | $70.04 | $70.04 | 2,451,600 | — | — |
| 2000-11-06 | $69.69 | $69.69 | 3,878,100 | — | — |
| 2000-11-03 | $71.25 | $71.25 | 3,266,400 | — | — |
| 2000-11-02 | $72.69 | $72.69 | 5,688,000 | — | — |
| 2000-11-01 | $68.71 | $68.71 | 4,222,200 | — | — |
| 2000-10-31 | $65.38 | $65.38 | 3,495,000 | — | — |
| 2000-10-30 | $61.58 | $61.58 | 2,773,500 | — | — |
| 2000-10-27 | $61.63 | $61.63 | 2,532,000 | — | — |
| 2000-10-26 | $63.40 | $63.40 | 3,934,500 | — | — |
| 2000-10-25 | $62.33 | $62.33 | 5,685,600 | — | — |
| 2000-10-24 | $66.92 | $66.92 | 5,764,800 | — | — |
| 2000-10-23 | $65.63 | $65.63 | 5,017,200 | — | — |
| 2000-10-20 | $63.42 | $63.42 | 3,651,000 | — | — |
| 2000-10-19 | $62.88 | $62.88 | 5,436,600 | — | — |
| 2000-10-18 | $62.63 | $62.63 | 6,116,100 | — | — |
| 2000-10-17 | $60.69 | $60.69 | 7,329,900 | — | — |
| 2000-10-16 | $55.88 | $55.88 | 2,850,600 | — | — |
| 2000-10-13 | $54.17 | $54.17 | 3,147,900 | — | — |
| 2000-10-12 | $53.29 | $53.29 | 4,526,400 | — | — |
| 2000-10-11 | $54.76 | $54.76 | 4,712,400 | — | — |
| 2000-10-10 | $56.33 | $56.33 | 4,115,400 | — | — |
| 2000-10-09 | $54.92 | $54.92 | 2,649,900 | — | — |
| 2000-10-06 | $53.71 | $53.71 | 1,654,800 | — | — |
| 2000-10-05 | $53.75 | $53.75 | 2,041,200 | — | — |
| 2000-10-04 | $53.69 | $53.69 | 1,709,400 | — | — |
| 2000-10-03 | $53.02 | $53.02 | 4,274,100 | — | — |
| 2000-10-02 | $52.33 | $52.33 | 4,101,900 | — | — |
| 2000-09-29 | $58.45 | $58.45 | 1,738,800 | — | — |
| 2000-09-28 | $58.52 | $58.52 | 2,863,800 | — | — |
| 2000-09-27 | $57.31 | $57.31 | 2,949,300 | — | — |
| 2000-09-26 | $56.75 | $56.75 | 3,518,100 | — | — |
| 2000-09-25 | $56.08 | $56.08 | 3,619,200 | — | — |
| 2000-09-22 | $56.81 | $56.81 | 3,575,100 | — | — |
| 2000-09-21 | $55.75 | $55.75 | 3,796,800 | — | — |
| 2000-09-20 | $51.06 | $51.06 | 3,108,900 | — | — |
| 2000-09-19 | $48.90 | $48.90 | 2,614,200 | — | — |
| 2000-09-18 | $46.44 | $46.44 | 1,659,000 | — | — |
| 2000-09-15 | $48.79 | $48.79 | 2,378,700 | — | — |
| 2000-09-14 | $47.25 | $47.25 | 1,838,100 | — | — |
| 2000-09-13 | $45.92 | $45.92 | 1,527,300 | — | — |
| 2000-09-12 | $45.33 | $45.33 | 1,716,900 | — | — |
| 2000-09-11 | $45.83 | $45.83 | 3,266,700 | — | — |
| 2000-09-08 | $48.98 | $48.98 | 2,824,500 | — | — |
| 2000-09-07 | $47.00 | $47.00 | 1,712,100 | — | — |
| 2000-09-06 | $44.58 | $44.58 | 2,542,800 | — | — |
| 2000-09-05 | $46.52 | $46.52 | 2,111,400 | — | — |
| 2000-09-01 | $50.31 | $50.31 | 3,680,100 | — | — |
| 2000-08-31 | $46.54 | $46.54 | 1,907,400 | — | — |
| 2000-08-30 | $45.31 | $45.31 | 1,517,400 | — | — |
| 2000-08-29 | $45.96 | $45.96 | 1,726,800 | — | — |
| 2000-08-28 | $46.58 | $46.58 | 2,308,800 | — | — |
| 2000-08-25 | $46.46 | $46.46 | 2,696,100 | — | — |
| 2000-08-24 | $45.46 | $45.46 | 2,037,600 | — | — |
| 2000-08-23 | $42.52 | $42.52 | 1,795,500 | — | — |
| 2000-08-22 | $42.46 | $42.46 | 1,790,400 | — | — |
| 2000-08-21 | $43.42 | $43.42 | 841,500 | — | — |
| 2000-08-18 | $43.98 | $43.98 | 1,485,600 | — | — |
| 2000-08-17 | $43.85 | $43.85 | 2,052,600 | — | — |
| 2000-08-16 | $41.92 | $41.92 | 2,292,300 | — | — |
| 2000-08-15 | $43.06 | $43.06 | 1,161,900 | — | — |
| 2000-08-14 | $44.27 | $44.27 | 1,806,600 | — | — |
| 2000-08-11 | $45.33 | $45.33 | 2,750,700 | — | — |
| 2000-08-10 | $46.79 | $46.79 | 1,851,000 | — | — |
| 2000-08-09 | $45.00 | $45.00 | 935,100 | — | — |
| 2000-08-08 | $45.38 | $45.38 | 1,636,800 | — | — |
| 2000-08-07 | $47.58 | $47.58 | 2,368,200 | — | — |
| 2000-08-04 | $45.67 | $45.67 | 1,377,300 | — | — |
| 2000-08-03 | $45.29 | $45.29 | 2,631,300 | — | — |
| 2000-08-02 | $44.81 | $44.81 | 5,143,500 | — | — |
| 2000-08-01 | $42.92 | $42.92 | 3,551,100 | — | — |
| 2000-07-31 | $40.94 | $40.94 | 2,719,500 | — | — |
| 2000-07-28 | $38.67 | $38.67 | 4,848,600 | — | — |
| 2000-07-27 | $42.52 | $42.52 | 3,320,400 | — | — |
| 2000-07-26 | $41.85 | $41.85 | 3,715,500 | — | — |
| 2000-07-25 | $38.48 | $38.48 | 2,028,300 | — | — |
| 2000-07-24 | $39.38 | $39.38 | 2,169,900 | — | — |
| 2000-07-21 | $39.77 | $39.77 | 1,581,000 | — | — |
| 2000-07-20 | $40.04 | $40.04 | 2,096,700 | — | — |
| 2000-07-19 | $39.83 | $39.83 | 2,792,400 | — | — |
| 2000-07-18 | $41.42 | $41.42 | 2,338,500 | — | — |
| 2000-07-17 | $42.27 | $42.27 | 5,261,400 | — | — |
| 2000-07-14 | $39.33 | $39.33 | 2,640,600 | — | — |
| 2000-07-13 | $38.13 | $38.13 | 4,128,900 | — | — |
| 2000-07-12 | $41.67 | $41.67 | 2,088,600 | — | — |
| 2000-07-11 | $43.69 | $43.69 | 4,359,000 | — | — |
| 2000-07-10 | $43.17 | $43.17 | 2,201,700 | — | — |
| 2000-07-07 | $43.38 | $43.38 | 2,049,900 | — | — |
| 2000-07-06 | $44.38 | $44.38 | 4,831,500 | — | — |
| 2000-07-05 | $43.42 | $43.42 | 5,149,800 | — | — |
| 2000-07-03 | $39.67 | $39.67 | 674,400 | — | — |
| 2000-06-30 | $39.10 | $39.10 | 9,203,700 | — | — |
| 2000-06-29 | $41.35 | $41.35 | 3,800,700 | — | — |
| 2000-06-28 | $42.21 | $42.21 | 3,868,200 | — | — |
| 2000-06-27 | $38.44 | $38.44 | 3,249,900 | — | — |
| 2000-06-26 | $39.31 | $39.31 | 5,159,100 | — | — |
| 2000-06-23 | $37.83 | $37.83 | 3,357,300 | — | — |
| 2000-06-22 | $36.17 | $36.17 | 4,328,700 | — | — |
| 2000-06-21 | $40.88 | $40.88 | 4,610,400 | — | — |
| 2000-06-20 | $38.98 | $38.98 | 5,620,800 | — | — |
| 2000-06-19 | $40.08 | $40.08 | 7,587,000 | — | — |
| 2000-06-16 | $34.85 | $34.85 | 4,965,600 | — | — |
| 2000-06-15 | $32.63 | $32.63 | 13,121,700 | — | — |
| 2000-06-14 | $32.52 | $32.52 | 3,642,900 | — | — |
| 2000-06-13 | $34.48 | $34.48 | 3,666,300 | — | — |
| 2000-06-12 | $31.65 | $31.65 | 1,502,100 | — | — |
| 2000-06-09 | $33.42 | $33.42 | 2,730,600 | — | — |
| 2000-06-08 | $31.13 | $31.13 | 969,600 | — | — |
| 2000-06-07 | $31.71 | $31.71 | 2,778,000 | — | — |
| 2000-06-06 | $32.06 | $32.06 | 5,550,300 | — | — |
| 2000-06-05 | $29.58 | $29.58 | 3,616,500 | — | — |
| 2000-06-02 | $28.81 | $28.81 | 4,477,500 | — | — |
| 2000-06-01 | $25.04 | $25.04 | 4,093,800 | — | — |
| 2000-05-31 | $21.27 | $21.27 | 2,706,900 | — | — |
| 2000-05-30 | $21.79 | $21.79 | 2,584,200 | — | — |
| 2000-05-26 | $21.04 | $21.04 | 1,104,300 | — | — |
| 2000-05-25 | $20.00 | $20.00 | 2,850,600 | — | — |
| 2000-05-24 | $21.31 | $21.31 | 2,506,500 | — | — |
| 2000-05-23 | $21.04 | $21.04 | 4,089,600 | — | — |
| 2000-05-22 | $20.65 | $20.65 | 3,324,300 | — | — |
| 2000-05-19 | $23.29 | $23.29 | 2,467,200 | — | — |
| 2000-05-18 | $23.92 | $23.92 | 2,700,300 | — | — |
| 2000-05-17 | $23.88 | $23.88 | 2,463,000 | — | — |
| 2000-05-16 | $24.98 | $24.98 | 2,035,200 | — | — |
| 2000-05-15 | $25.04 | $25.04 | 1,659,300 | — | — |
| 2000-05-12 | $26.17 | $26.17 | 2,158,800 | — | — |
| 2000-05-11 | $24.54 | $24.54 | 1,290,300 | — | — |
| 2000-05-10 | $24.10 | $24.10 | 1,229,400 | — | — |
| 2000-05-09 | $24.35 | $24.35 | 2,266,800 | — | — |
| 2000-05-08 | $24.90 | $24.90 | 2,059,500 | — | — |
| 2000-05-05 | $25.06 | $25.06 | 2,933,100 | — | — |
| 2000-05-04 | $23.88 | $23.88 | 2,370,300 | — | — |
| 2000-05-03 | $21.65 | $21.65 | 2,141,700 | — | — |
| 2000-05-02 | $22.31 | $22.31 | 3,667,800 | — | — |
| 2000-05-01 | $24.04 | $24.04 | 6,054,600 | — | — |
| 2000-04-28 | $21.33 | $21.33 | 5,520,000 | — | — |
| 2000-04-27 | $19.33 | $19.33 | 3,364,800 | — | — |
| 2000-04-26 | $20.06 | $20.06 | 2,946,600 | — | — |
| 2000-04-25 | $19.92 | $19.92 | 5,605,800 | — | — |
| 2000-04-24 | $19.13 | $19.13 | 4,710,600 | — | — |
| 2000-04-20 | $21.04 | $21.04 | 15,258,300 | — | — |
| 2000-04-19 | $25.79 | $25.79 | 4,341,600 | — | — |
| 2000-04-18 | $24.08 | $24.08 | 4,002,000 | — | — |
| 2000-04-17 | $21.56 | $21.56 | 5,349,000 | — | — |
| 2000-04-14 | $24.00 | $24.00 | 4,941,000 | — | — |
| 2000-04-13 | $25.83 | $25.83 | 2,982,300 | — | — |
| 2000-04-12 | $26.81 | $26.81 | 15,035,700 | — | — |
| 2000-04-11 | $29.48 | $29.48 | 3,858,600 | — | — |
| 2000-04-10 | $32.29 | $32.29 | 1,719,300 | — | — |
| 2000-04-07 | $33.77 | $33.77 | 3,473,700 | — | — |
| 2000-04-06 | $35.69 | $35.69 | 3,437,400 | — | — |
| 2000-04-05 | $36.67 | $36.67 | 5,295,300 | — | — |
| 2000-04-04 | $32.17 | $32.17 | 4,142,400 | — | — |
| 2000-04-03 | $31.38 | $31.38 | 3,118,500 | — | — |
| 2000-03-31 | $32.75 | $32.75 | 4,108,200 | — | — |
| 2000-03-30 | $28.92 | $28.92 | 6,728,400 | — | — |
| 2000-03-29 | $32.21 | $32.21 | 8,186,400 | — | — |
| 2000-03-28 | $37.83 | $37.83 | 2,055,000 | — | — |
| 2000-03-27 | $39.15 | $39.15 | 2,810,700 | — | — |
| 2000-03-24 | $39.67 | $39.67 | 2,843,700 | — | — |
| 2000-03-23 | $42.04 | $42.04 | 3,172,500 | — | — |
| 2000-03-22 | $43.75 | $43.75 | 4,879,500 | — | — |
| 2000-03-21 | $38.53 | $38.53 | 10,193,700 | — | — |
| 2000-03-20 | $35.50 | $35.50 | 3,603,000 | — | — |
| 2000-03-17 | $39.65 | $39.65 | 3,074,700 | — | — |
| 2000-03-16 | $39.96 | $39.96 | 8,469,900 | — | — |
| 2000-03-15 | $36.19 | $36.19 | 9,727,500 | — | — |
| 2000-03-14 | $35.00 | $35.00 | 10,685,400 | — | — |
| 2000-03-13 | $38.58 | $38.58 | 4,317,600 | — | — |
| 2000-03-10 | $43.10 | $43.10 | 3,360,000 | — | — |
| 2000-03-09 | $47.63 | $47.63 | 1,603,800 | — | — |
| 2000-03-08 | $50.88 | $50.88 | 1,746,300 | — | — |
| 2000-03-07 | $52.85 | $52.85 | 3,462,300 | — | — |
| 2000-03-06 | $57.10 | $57.10 | 4,146,000 | — | — |
| 2000-03-03 | $50.00 | $50.00 | 2,667,000 | — | — |
| 2000-03-02 | $46.35 | $46.35 | 1,827,000 | — | — |
| 2000-03-01 | $48.94 | $48.94 | 1,934,700 | — | — |
| 2000-02-29 | $46.96 | $46.96 | 2,574,600 | — | — |
| 2000-02-28 | $44.50 | $44.50 | 4,113,900 | — | — |
| 2000-02-25 | $45.81 | $45.81 | 1,927,800 | — | — |
| 2000-02-24 | $46.25 | $46.25 | 2,410,800 | — | — |
| 2000-02-23 | $46.31 | $46.31 | 1,815,300 | — | — |
| 2000-02-22 | $41.63 | $41.63 | 2,592,900 | — | — |
| 2000-02-18 | $43.96 | $43.96 | 5,254,500 | — | — |
| 2000-02-17 | $43.88 | $43.88 | 5,101,800 | — | — |
| 2000-02-16 | $40.63 | $40.63 | 4,291,200 | — | — |
| 2000-02-15 | $38.79 | $38.79 | 1,440,600 | — | — |
| 2000-02-14 | $39.60 | $39.60 | 1,397,400 | — | — |
| 2000-02-11 | $39.60 | $39.60 | 2,169,600 | — | — |
| 2000-02-10 | $39.06 | $39.06 | 2,262,600 | — | — |
| 2000-02-09 | $41.00 | $41.00 | 3,266,100 | — | — |
| 2000-02-08 | $43.29 | $43.29 | 5,076,900 | — | — |
| 2000-02-07 | $38.27 | $38.27 | 3,684,000 | — | — |
| 2000-02-04 | $36.50 | $36.50 | 3,219,900 | — | — |
| 2000-02-03 | $34.38 | $34.38 | 8,475,600 | — | — |
| 2000-02-02 | $35.33 | $35.33 | 16,296,900 | — | — |
| 2000-02-01 | $44.31 | $44.31 | 1,500,900 | — | — |
| 2000-01-31 | $42.06 | $42.06 | 2,177,400 | — | — |
| 2000-01-28 | $42.75 | $42.75 | 1,899,600 | — | — |
| 2000-01-27 | $43.42 | $43.42 | 1,650,600 | — | — |
| 2000-01-26 | $47.79 | $47.79 | 3,650,700 | — | — |
| 2000-01-25 | $45.29 | $45.29 | 4,178,100 | — | — |
| 2000-01-24 | $45.77 | $45.77 | 4,815,300 | — | — |
| 2000-01-21 | $49.25 | $49.25 | 9,227,100 | — | — |
| 2000-01-20 | $40.90 | $40.90 | 15,550,500 | — | — |
| 2000-01-19 | $40.33 | $40.33 | 2,685,000 | — | — |
| 2000-01-18 | $35.69 | $35.69 | 3,359,400 | — | — |
| 2000-01-14 | $38.50 | $38.50 | 2,877,900 | — | — |
| 2000-01-13 | $38.71 | $38.71 | 3,178,500 | — | — |
| 2000-01-12 | $35.21 | $35.21 | 4,256,100 | — | — |
| 2000-01-11 | $36.71 | $36.71 | 3,385,200 | — | — |
| 2000-01-10 | $39.83 | $39.83 | 5,765,400 | — | — |
| 2000-01-07 | $36.10 | $36.10 | 4,736,400 | — | — |
| 2000-01-06 | $32.38 | $32.38 | 2,742,300 | — | — |
| 2000-01-05 | $31.00 | $31.00 | 3,390,000 | — | — |
| 2000-01-04 | $28.98 | $28.98 | 2,935,500 | — | — |
| 2000-01-03 | $31.08 | $31.08 | 2,792,700 | — | — |