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
- 1987-04-06 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 | $41.56 | $56.56 | 1,809,300 | — | — |
| 2000-12-28 | $42.94 | $58.43 | 1,884,400 | — | — |
| 2000-12-27 | $42.44 | $57.75 | 1,675,300 | — | — |
| 2000-12-26 | $42.50 | $57.83 | 1,856,700 | — | — |
| 2000-12-22 | $39.94 | $54.35 | 1,379,000 | — | — |
| 2000-12-21 | $40.13 | $54.60 | 3,053,100 | — | — |
| 2000-12-20 | $40.75 | $55.45 | 3,886,100 | — | — |
| 2000-12-19 | $41.31 | $56.22 | 6,391,300 | — | — |
| 2000-12-18 | $39.31 | $53.50 | 3,261,000 | — | — |
| 2000-12-15 | $36.94 | $50.26 | 2,215,300 | — | — |
| 2000-12-14 | $36.00 | $48.99 | 1,760,200 | — | — |
| 2000-12-13 | $36.25 | $49.33 | 2,946,000 | — | — |
| 2000-12-12 | $36.06 | $49.07 | 1,747,600 | — | — |
| 2000-12-11 | $35.31 | $48.05 | 1,615,400 | — | — |
| 2000-12-08 | $33.44 | $45.50 | 3,207,800 | — | — |
| 2000-12-07 | $33.19 | $45.16 | 3,444,100 | — | — |
| 2000-12-06 | $33.38 | $45.42 | 2,559,100 | — | — |
| 2000-12-05 | $32.75 | $44.57 | 3,694,900 | — | — |
| 2000-12-04 | $33.38 | $45.42 | 3,210,400 | — | — |
| 2000-12-01 | $33.38 | $45.42 | 4,255,200 | — | — |
| 2000-11-30 | $33.06 | $44.99 | 2,692,500 | — | — |
| 2000-11-29 | $34.50 | $46.95 | 4,299,100 | — | — |
| 2000-11-28 | $35.88 | $48.82 | 1,779,300 | — | — |
| 2000-11-27 | $36.56 | $49.75 | 2,861,100 | — | — |
| 2000-11-24 | $38.06 | $51.80 | 748,200 | — | — |
| 2000-11-22 | $37.75 | $51.37 | 1,477,400 | — | — |
| 2000-11-21 | $38.63 | $52.56 | 2,175,000 | — | — |
| 2000-11-20 | $37.75 | $51.37 | 1,949,900 | — | — |
| 2000-11-17 | $38.44 | $52.31 | 2,857,800 | — | — |
| 2000-11-16 | $39.50 | $53.75 | 3,451,600 | — | — |
| 2000-11-15 | $38.94 | $52.99 | 5,453,800 | — | — |
| 2000-11-14 | $37.06 | $50.43 | 2,225,600 | — | — |
| 2000-11-13 | $36.25 | $49.33 | 1,937,700 | — | — |
| 2000-11-10 | $36.69 | $49.92 | 2,083,100 | — | — |
| 2000-11-09 | $37.13 | $50.52 | 2,577,700 | — | — |
| 2000-11-08 | $38.19 | $51.97 | 1,944,500 | — | — |
| 2000-11-07 | $37.56 | $51.11 | 3,328,700 | — | — |
| 2000-11-06 | $36.94 | $50.26 | 2,626,300 | — | — |
| 2000-11-03 | $36.94 | $50.26 | 2,168,900 | — | — |
| 2000-11-02 | $36.88 | $50.18 | 2,337,900 | — | — |
| 2000-11-01 | $37.13 | $50.36 | 4,666,700 | — | — |
| 2000-10-31 | $34.38 | $46.63 | 2,147,100 | — | — |
| 2000-10-30 | $33.69 | $45.70 | 4,161,700 | — | — |
| 2000-10-27 | $32.44 | $44.00 | 2,941,800 | — | — |
| 2000-10-26 | $34.00 | $46.12 | 2,201,600 | — | — |
| 2000-10-25 | $33.44 | $45.36 | 3,483,900 | — | — |
| 2000-10-24 | $35.88 | $48.67 | 1,452,800 | — | — |
| 2000-10-23 | $37.00 | $50.19 | 1,364,900 | — | — |
| 2000-10-20 | $38.13 | $51.72 | 2,233,700 | — | — |
| 2000-10-19 | $38.00 | $51.55 | 2,353,900 | — | — |
| 2000-10-18 | $38.13 | $51.72 | 3,119,200 | — | — |
| 2000-10-17 | $37.75 | $51.21 | 3,023,800 | — | — |
| 2000-10-16 | $36.44 | $49.43 | 2,053,800 | — | — |
| 2000-10-13 | $36.63 | $49.68 | 2,222,000 | — | — |
| 2000-10-12 | $38.00 | $51.55 | 2,549,800 | — | — |
| 2000-10-11 | $36.44 | $49.43 | 2,106,900 | — | — |
| 2000-10-10 | $36.13 | $49.01 | 1,991,000 | — | — |
| 2000-10-09 | $34.94 | $47.40 | 1,042,700 | — | — |
| 2000-10-06 | $34.44 | $46.72 | 1,609,800 | — | — |
| 2000-10-05 | $35.00 | $47.48 | 2,191,200 | — | — |
| 2000-10-04 | $35.44 | $48.07 | 1,623,700 | — | — |
| 2000-10-03 | $37.31 | $50.62 | 1,292,100 | — | — |
| 2000-10-02 | $37.81 | $51.30 | 1,860,000 | — | — |
| 2000-09-29 | $37.13 | $50.36 | 1,376,700 | — | — |
| 2000-09-28 | $37.14 | $50.38 | 2,351,400 | — | — |
| 2000-09-27 | $36.88 | $50.02 | 1,448,200 | — | — |
| 2000-09-26 | $36.00 | $48.84 | 2,101,200 | — | — |
| 2000-09-25 | $34.63 | $46.97 | 4,370,500 | — | — |
| 2000-09-22 | $35.86 | $48.65 | 2,270,200 | — | — |
| 2000-09-21 | $36.19 | $49.09 | 2,134,600 | — | — |
| 2000-09-20 | $35.50 | $48.16 | 1,984,800 | — | — |
| 2000-09-19 | $36.13 | $49.01 | 1,996,500 | — | — |
| 2000-09-18 | $37.64 | $51.06 | 1,311,300 | — | — |
| 2000-09-15 | $39.00 | $52.91 | 3,006,800 | — | — |
| 2000-09-14 | $37.50 | $50.87 | 1,510,900 | — | — |
| 2000-09-13 | $37.31 | $50.62 | 1,605,400 | — | — |
| 2000-09-12 | $38.63 | $52.40 | 2,442,400 | — | — |
| 2000-09-11 | $38.75 | $52.57 | 1,582,200 | — | — |
| 2000-09-08 | $36.88 | $50.02 | 1,400,300 | — | — |
| 2000-09-07 | $37.63 | $51.04 | 1,178,700 | — | — |
| 2000-09-06 | $38.56 | $52.31 | 1,692,900 | — | — |
| 2000-09-05 | $37.19 | $50.45 | 1,475,700 | — | — |
| 2000-09-01 | $36.94 | $50.11 | 844,600 | — | — |
| 2000-08-31 | $36.55 | $49.58 | 1,601,100 | — | — |
| 2000-08-30 | $36.73 | $49.83 | 1,855,400 | — | — |
| 2000-08-29 | $37.69 | $51.13 | 1,592,800 | — | — |
| 2000-08-28 | $38.00 | $51.55 | 1,683,400 | — | — |
| 2000-08-25 | $36.81 | $49.94 | 1,902,000 | — | — |
| 2000-08-24 | $37.69 | $51.13 | 1,398,800 | — | — |
| 2000-08-23 | $38.66 | $52.44 | 2,127,400 | — | — |
| 2000-08-22 | $38.00 | $51.55 | 1,096,400 | — | — |
| 2000-08-21 | $38.38 | $52.06 | 1,319,500 | — | — |
| 2000-08-18 | $38.31 | $51.97 | 1,806,100 | — | — |
| 2000-08-17 | $39.31 | $53.33 | 3,125,700 | — | — |
| 2000-08-16 | $38.38 | $52.06 | 2,192,200 | — | — |
| 2000-08-15 | $37.69 | $51.13 | 1,541,500 | — | — |
| 2000-08-14 | $38.19 | $51.80 | 1,955,300 | — | — |
| 2000-08-11 | $36.56 | $49.60 | 1,819,700 | — | — |
| 2000-08-10 | $37.20 | $50.47 | 2,617,100 | — | — |
| 2000-08-09 | $38.75 | $52.57 | 3,695,200 | — | — |
| 2000-08-08 | $36.88 | $50.02 | 1,895,100 | — | — |
| 2000-08-07 | $36.39 | $49.37 | 1,388,200 | — | — |
| 2000-08-04 | $36.56 | $49.60 | 1,772,500 | — | — |
| 2000-08-03 | $35.75 | $48.50 | 2,499,100 | — | — |
| 2000-08-02 | $36.31 | $49.10 | 3,488,700 | — | — |
| 2000-08-01 | $35.56 | $48.09 | 1,577,700 | — | — |
| 2000-07-31 | $34.61 | $46.80 | 2,424,700 | — | — |
| 2000-07-28 | $34.27 | $46.34 | 1,578,000 | — | — |
| 2000-07-27 | $33.56 | $45.39 | 2,016,200 | — | — |
| 2000-07-26 | $31.69 | $42.85 | 1,941,700 | — | — |
| 2000-07-25 | $30.50 | $41.24 | 1,462,800 | — | — |
| 2000-07-24 | $31.06 | $42.01 | 2,424,100 | — | — |
| 2000-07-21 | $32.25 | $43.61 | 1,687,500 | — | — |
| 2000-07-20 | $33.69 | $45.56 | 1,298,400 | — | — |
| 2000-07-19 | $33.50 | $45.30 | 1,721,400 | — | — |
| 2000-07-18 | $33.13 | $44.79 | 1,491,000 | — | — |
| 2000-07-17 | $31.63 | $42.77 | 1,512,300 | — | — |
| 2000-07-14 | $32.50 | $43.95 | 2,005,500 | — | — |
| 2000-07-13 | $33.00 | $44.63 | 1,104,500 | — | — |
| 2000-07-12 | $33.16 | $44.84 | 1,715,800 | — | — |
| 2000-07-11 | $34.19 | $46.23 | 3,517,700 | — | — |
| 2000-07-10 | $30.34 | $41.03 | 1,269,500 | — | — |
| 2000-07-07 | $30.94 | $41.84 | 1,144,500 | — | — |
| 2000-07-06 | $31.00 | $41.92 | 1,823,600 | — | — |
| 2000-07-05 | $30.47 | $41.20 | 1,389,700 | — | — |
| 2000-07-03 | $32.91 | $44.50 | 516,400 | — | — |
| 2000-06-30 | $32.00 | $43.27 | 2,016,600 | — | — |
| 2000-06-29 | $32.47 | $43.91 | 1,314,800 | — | — |
| 2000-06-28 | $32.03 | $43.32 | 2,255,300 | — | — |
| 2000-06-27 | $33.97 | $45.94 | 1,457,700 | — | — |
| 2000-06-26 | $33.53 | $45.34 | 1,820,300 | — | — |
| 2000-06-23 | $33.59 | $45.43 | 1,318,300 | — | — |
| 2000-06-22 | $34.03 | $46.02 | 1,553,100 | — | — |
| 2000-06-21 | $35.22 | $47.63 | 2,669,400 | — | — |
| 2000-06-20 | $33.16 | $44.84 | 2,071,100 | — | — |
| 2000-06-19 | $33.38 | $45.13 | 1,105,700 | — | — |
| 2000-06-16 | $34.44 | $46.57 | 1,694,500 | — | — |
| 2000-06-15 | $33.91 | $45.85 | 2,324,900 | — | — |
| 2000-06-14 | $33.69 | $45.56 | 2,239,500 | — | — |
| 2000-06-13 | $33.59 | $45.43 | 1,711,400 | — | — |
| 2000-06-12 | $33.72 | $45.60 | 1,503,900 | — | — |
| 2000-06-09 | $32.81 | $44.37 | 1,201,200 | — | — |
| 2000-06-08 | $34.00 | $45.98 | 1,259,100 | — | — |
| 2000-06-07 | $33.50 | $45.30 | 2,028,300 | — | — |
| 2000-06-06 | $32.75 | $44.29 | 2,293,600 | — | — |
| 2000-06-05 | $31.25 | $42.26 | 2,418,200 | — | — |
| 2000-06-02 | $32.06 | $43.36 | 3,036,000 | — | — |
| 2000-06-01 | $35.38 | $47.84 | 2,770,300 | — | — |
| 2000-05-31 | $36.25 | $49.02 | 3,009,100 | — | — |
| 2000-05-30 | $34.13 | $46.15 | 1,743,400 | — | — |
| 2000-05-26 | $33.69 | $45.56 | 1,200,400 | — | — |
| 2000-05-25 | $35.38 | $47.84 | 2,005,900 | — | — |
| 2000-05-24 | $34.88 | $47.16 | 1,876,400 | — | — |
| 2000-05-23 | $36.06 | $48.77 | 2,064,700 | — | — |
| 2000-05-22 | $34.19 | $46.23 | 1,470,600 | — | — |
| 2000-05-19 | $35.69 | $48.26 | 1,651,300 | — | — |
| 2000-05-18 | $36.16 | $48.89 | 2,765,900 | — | — |
| 2000-05-17 | $37.88 | $51.22 | 3,225,100 | — | — |
| 2000-05-16 | $36.56 | $49.44 | 2,031,300 | — | — |
| 2000-05-15 | $36.75 | $49.70 | 3,584,700 | — | — |
| 2000-05-12 | $36.38 | $49.19 | 2,371,000 | — | — |
| 2000-05-11 | $36.00 | $48.68 | 4,473,000 | — | — |
| 2000-05-10 | $34.88 | $47.16 | 1,232,900 | — | — |
| 2000-05-09 | $35.31 | $47.75 | 1,689,800 | — | — |
| 2000-05-08 | $35.00 | $47.33 | 1,953,700 | — | — |
| 2000-05-05 | $35.19 | $47.58 | 2,886,800 | — | — |
| 2000-05-04 | $35.00 | $47.33 | 3,408,400 | — | — |
| 2000-05-03 | $33.25 | $44.81 | 2,888,500 | — | — |
| 2000-05-02 | $34.25 | $46.16 | 3,608,400 | — | — |
| 2000-05-01 | $32.44 | $43.71 | 1,932,700 | — | — |
| 2000-04-28 | $31.81 | $42.87 | 1,913,400 | — | — |
| 2000-04-27 | $31.81 | $42.87 | 4,046,800 | — | — |
| 2000-04-26 | $31.75 | $42.79 | 4,353,900 | — | — |
| 2000-04-25 | $29.31 | $39.50 | 1,652,500 | — | — |
| 2000-04-24 | $29.00 | $39.08 | 1,659,600 | — | — |
| 2000-04-20 | $29.88 | $40.26 | 1,665,200 | — | — |
| 2000-04-19 | $28.56 | $38.49 | 1,783,600 | — | — |
| 2000-04-18 | $28.44 | $38.32 | 2,605,700 | — | — |
| 2000-04-17 | $28.00 | $37.73 | 2,040,800 | — | — |
| 2000-04-14 | $28.38 | $38.24 | 2,280,000 | — | — |
| 2000-04-13 | $28.44 | $38.32 | 1,634,900 | — | — |
| 2000-04-12 | $29.44 | $39.67 | 2,947,200 | — | — |
| 2000-04-11 | $28.75 | $38.74 | 3,600,100 | — | — |
| 2000-04-10 | $26.00 | $35.04 | 4,444,100 | — | — |
| 2000-04-07 | $29.00 | $39.08 | 3,611,600 | — | — |
| 2000-04-06 | $28.44 | $38.32 | 1,968,200 | — | — |
| 2000-04-05 | $28.44 | $38.32 | 2,198,800 | — | — |
| 2000-04-04 | $30.25 | $40.77 | 3,121,700 | — | — |
| 2000-04-03 | $30.75 | $41.44 | 1,484,600 | — | — |
| 2000-03-31 | $30.25 | $40.77 | 2,019,300 | — | — |
| 2000-03-30 | $29.94 | $40.34 | 3,018,200 | — | — |
| 2000-03-29 | $30.81 | $41.52 | 3,305,200 | — | — |
| 2000-03-28 | $28.81 | $38.83 | 4,452,600 | — | — |
| 2000-03-27 | $27.81 | $37.48 | 2,057,300 | — | — |
| 2000-03-24 | $28.00 | $37.73 | 2,602,300 | — | — |
| 2000-03-23 | $27.44 | $36.97 | 3,802,100 | — | — |
| 2000-03-22 | $27.00 | $36.39 | 8,565,600 | — | — |
| 2000-03-21 | $27.25 | $36.72 | 2,174,200 | — | — |
| 2000-03-20 | $25.69 | $34.62 | 1,026,700 | — | — |
| 2000-03-17 | $26.44 | $35.63 | 1,951,800 | — | — |
| 2000-03-16 | $27.38 | $36.89 | 1,678,600 | — | — |
| 2000-03-15 | $25.88 | $34.87 | 1,055,300 | — | — |
| 2000-03-14 | $26.75 | $36.05 | 1,400,500 | — | — |
| 2000-03-13 | $27.25 | $36.72 | 1,759,200 | — | — |
| 2000-03-10 | $27.25 | $36.72 | 2,120,800 | — | — |
| 2000-03-09 | $28.13 | $37.90 | 2,374,600 | — | — |
| 2000-03-08 | $26.63 | $35.88 | 3,916,800 | — | — |
| 2000-03-07 | $29.06 | $39.16 | 5,349,000 | — | — |
| 2000-03-06 | $27.38 | $36.89 | 1,744,500 | — | — |
| 2000-03-03 | $26.75 | $36.05 | 2,166,600 | — | — |
| 2000-03-02 | $28.44 | $38.32 | 3,431,300 | — | — |
| 2000-03-01 | $27.31 | $36.81 | 4,533,900 | — | — |
| 2000-02-29 | $25.88 | $34.87 | 2,715,800 | — | — |
| 2000-02-28 | $25.13 | $33.86 | 2,230,700 | — | — |
| 2000-02-25 | $24.06 | $32.43 | 1,666,700 | — | — |
| 2000-02-24 | $24.81 | $33.44 | 1,854,400 | — | — |
| 2000-02-23 | $24.00 | $32.34 | 1,498,400 | — | — |
| 2000-02-22 | $24.25 | $32.68 | 1,394,200 | — | — |
| 2000-02-18 | $24.56 | $33.10 | 1,343,500 | — | — |
| 2000-02-17 | $25.38 | $34.20 | 2,205,600 | — | — |
| 2000-02-16 | $25.31 | $34.11 | 2,550,100 | — | — |
| 2000-02-15 | $25.50 | $34.36 | 3,528,200 | — | — |
| 2000-02-14 | $23.88 | $32.17 | 1,687,800 | — | — |
| 2000-02-11 | $22.75 | $30.66 | 1,823,500 | — | — |
| 2000-02-10 | $22.56 | $30.41 | 2,774,000 | — | — |
| 2000-02-09 | $21.75 | $29.31 | 1,009,200 | — | — |
| 2000-02-08 | $22.63 | $30.49 | 1,625,500 | — | — |
| 2000-02-07 | $23.31 | $31.42 | 1,412,600 | — | — |
| 2000-02-04 | $22.50 | $30.32 | 1,786,500 | — | — |
| 2000-02-03 | $23.88 | $32.17 | 2,807,900 | — | — |
| 2000-02-02 | $23.50 | $31.51 | 1,526,300 | — | — |
| 2000-02-01 | $24.13 | $32.35 | 3,709,300 | — | — |
| 2000-01-31 | $24.69 | $33.11 | 5,190,700 | — | — |
| 2000-01-28 | $20.81 | $27.91 | 1,303,300 | — | — |
| 2000-01-27 | $21.56 | $28.92 | 1,144,500 | — | — |
| 2000-01-26 | $22.75 | $30.51 | 2,050,900 | — | — |
| 2000-01-25 | $22.88 | $30.68 | 1,747,500 | — | — |
| 2000-01-24 | $23.06 | $30.93 | 2,326,700 | — | — |
| 2000-01-21 | $22.75 | $30.51 | 3,546,500 | — | — |
| 2000-01-20 | $22.13 | $29.67 | 1,822,500 | — | — |
| 2000-01-19 | $23.44 | $31.43 | 2,186,500 | — | — |
| 2000-01-18 | $23.63 | $31.68 | 4,190,800 | — | — |
| 2000-01-14 | $22.75 | $30.51 | 1,824,700 | — | — |
| 2000-01-13 | $22.50 | $30.17 | 1,534,800 | — | — |
| 2000-01-12 | $22.50 | $30.17 | 1,358,000 | — | — |
| 2000-01-11 | $23.56 | $31.60 | 2,001,100 | — | — |
| 2000-01-10 | $23.06 | $30.93 | 2,274,100 | — | — |
| 2000-01-07 | $23.81 | $31.93 | 2,810,600 | — | — |
| 2000-01-06 | $22.31 | $29.92 | 2,234,700 | — | — |
| 2000-01-05 | $20.38 | $27.32 | 1,833,700 | — | — |
| 2000-01-04 | $20.25 | $27.16 | 2,082,300 | — | — |
| 2000-01-03 | $20.25 | $27.16 | 1,468,700 | — | — |