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 | $47.88 | $169.63 | 3,295,000 | — | — |
| 2000-12-28 | $48.75 | $172.73 | 4,086,200 | — | — |
| 2000-12-27 | $48.00 | $170.07 | 2,724,200 | — | — |
| 2000-12-26 | $48.38 | $171.40 | 1,766,500 | — | — |
| 2000-12-22 | $47.19 | $167.20 | 1,892,200 | — | — |
| 2000-12-21 | $46.00 | $162.99 | 2,966,100 | — | — |
| 2000-12-20 | $45.63 | $161.66 | 2,636,100 | — | — |
| 2000-12-19 | $47.56 | $168.52 | 2,555,100 | — | — |
| 2000-12-18 | $48.00 | $170.07 | 2,454,600 | — | — |
| 2000-12-15 | $47.31 | $167.64 | 5,137,300 | — | — |
| 2000-12-14 | $47.94 | $169.85 | 3,202,400 | — | — |
| 2000-12-13 | $49.56 | $175.61 | 2,357,500 | — | — |
| 2000-12-12 | $48.63 | $172.29 | 2,253,900 | — | — |
| 2000-12-11 | $48.00 | $170.07 | 3,102,500 | — | — |
| 2000-12-08 | $48.19 | $170.74 | 4,079,200 | — | — |
| 2000-12-07 | $47.69 | $168.97 | 3,685,900 | — | — |
| 2000-12-06 | $45.88 | $162.54 | 4,271,400 | — | — |
| 2000-12-05 | $47.50 | $168.30 | 2,911,800 | — | — |
| 2000-12-04 | $47.50 | $168.30 | 2,957,500 | — | — |
| 2000-12-01 | $47.25 | $167.42 | 2,449,600 | — | — |
| 2000-11-30 | $47.44 | $168.08 | 3,102,300 | — | — |
| 2000-11-29 | $48.50 | $171.85 | 2,819,800 | — | — |
| 2000-11-28 | $49.94 | $176.94 | 2,826,700 | — | — |
| 2000-11-27 | $50.56 | $179.15 | 2,042,900 | — | — |
| 2000-11-24 | $50.25 | $178.05 | 2,380,000 | — | — |
| 2000-11-22 | $51.06 | $180.93 | 2,627,000 | — | — |
| 2000-11-21 | $51.56 | $182.70 | 1,518,300 | — | — |
| 2000-11-20 | $50.38 | $178.49 | 1,556,300 | — | — |
| 2000-11-17 | $51.25 | $181.59 | 2,736,700 | — | — |
| 2000-11-16 | $51.31 | $181.81 | 3,576,600 | — | — |
| 2000-11-15 | $51.56 | $182.70 | 3,479,800 | — | — |
| 2000-11-14 | $51.25 | $180.35 | 4,127,600 | — | — |
| 2000-11-13 | $49.94 | $175.73 | 4,127,600 | — | — |
| 2000-11-10 | $50.69 | $178.37 | 2,802,200 | — | — |
| 2000-11-09 | $50.38 | $177.27 | 3,338,800 | — | — |
| 2000-11-08 | $49.31 | $173.53 | 3,121,900 | — | — |
| 2000-11-07 | $49.25 | $173.31 | 3,767,700 | — | — |
| 2000-11-06 | $49.06 | $172.65 | 3,845,800 | — | — |
| 2000-11-03 | $49.19 | $173.09 | 6,370,300 | — | — |
| 2000-11-02 | $49.88 | $175.51 | 2,828,300 | — | — |
| 2000-11-01 | $51.88 | $182.55 | 4,620,200 | — | — |
| 2000-10-31 | $50.94 | $179.25 | 3,046,300 | — | — |
| 2000-10-30 | $51.00 | $179.47 | 3,358,900 | — | — |
| 2000-10-27 | $50.50 | $177.71 | 4,519,300 | — | — |
| 2000-10-26 | $52.00 | $182.99 | 3,961,800 | — | — |
| 2000-10-25 | $51.94 | $182.77 | 2,626,700 | — | — |
| 2000-10-24 | $53.38 | $187.83 | 2,535,100 | — | — |
| 2000-10-23 | $53.94 | $189.81 | 1,690,300 | — | — |
| 2000-10-20 | $54.50 | $191.79 | 2,338,200 | — | — |
| 2000-10-19 | $53.69 | $188.93 | 3,372,600 | — | — |
| 2000-10-18 | $53.06 | $186.73 | 3,733,500 | — | — |
| 2000-10-17 | $53.88 | $189.59 | 3,397,500 | — | — |
| 2000-10-16 | $54.81 | $192.89 | 2,659,200 | — | — |
| 2000-10-13 | $54.56 | $192.01 | 2,812,400 | — | — |
| 2000-10-12 | $56.69 | $199.48 | 7,432,700 | — | — |
| 2000-10-11 | $55.13 | $193.99 | 6,536,600 | — | — |
| 2000-10-10 | $54.25 | $190.91 | 2,037,800 | — | — |
| 2000-10-09 | $53.56 | $188.49 | 1,175,900 | — | — |
| 2000-10-06 | $53.13 | $186.95 | 2,871,500 | — | — |
| 2000-10-05 | $52.56 | $184.97 | 3,002,800 | — | — |
| 2000-10-04 | $52.88 | $186.07 | 3,509,300 | — | — |
| 2000-10-03 | $53.38 | $187.83 | 2,946,900 | — | — |
| 2000-10-02 | $53.81 | $189.37 | 1,812,900 | — | — |
| 2000-09-29 | $53.00 | $186.51 | 2,435,700 | — | — |
| 2000-09-28 | $52.19 | $183.65 | 4,450,700 | — | — |
| 2000-09-27 | $53.31 | $187.61 | 2,032,700 | — | — |
| 2000-09-26 | $52.75 | $185.63 | 4,809,600 | — | — |
| 2000-09-25 | $52.50 | $184.75 | 4,896,700 | — | — |
| 2000-09-22 | $52.88 | $186.07 | 2,927,800 | — | — |
| 2000-09-21 | $53.38 | $187.83 | 2,761,500 | — | — |
| 2000-09-20 | $53.94 | $189.81 | 8,939,400 | — | — |
| 2000-09-19 | $54.38 | $191.35 | 2,706,400 | — | — |
| 2000-09-18 | $55.94 | $196.84 | 4,698,800 | — | — |
| 2000-09-15 | $55.81 | $196.41 | 7,369,000 | — | — |
| 2000-09-14 | $54.00 | $190.03 | 4,096,800 | — | — |
| 2000-09-13 | $55.31 | $194.65 | 1,678,800 | — | — |
| 2000-09-12 | $56.38 | $198.38 | 2,198,000 | — | — |
| 2000-09-11 | $56.94 | $200.36 | 2,843,200 | — | — |
| 2000-09-08 | $56.75 | $199.70 | 1,955,600 | — | — |
| 2000-09-07 | $57.06 | $200.80 | 2,298,400 | — | — |
| 2000-09-06 | $57.31 | $201.68 | 3,946,300 | — | — |
| 2000-09-05 | $57.06 | $200.80 | 2,796,000 | — | — |
| 2000-09-01 | $56.19 | $197.72 | 857,200 | — | — |
| 2000-08-31 | $55.25 | $194.43 | 1,806,000 | — | — |
| 2000-08-30 | $56.13 | $197.50 | 1,540,700 | — | — |
| 2000-08-29 | $57.00 | $200.58 | 1,094,900 | — | — |
| 2000-08-28 | $56.31 | $198.16 | 1,601,100 | — | — |
| 2000-08-25 | $56.13 | $197.50 | 1,319,900 | — | — |
| 2000-08-24 | $56.00 | $197.07 | 2,667,400 | — | — |
| 2000-08-23 | $57.25 | $201.46 | 2,149,200 | — | — |
| 2000-08-22 | $56.63 | $199.26 | 2,703,600 | — | — |
| 2000-08-21 | $56.38 | $198.38 | 1,922,900 | — | — |
| 2000-08-18 | $55.50 | $195.31 | 2,244,800 | — | — |
| 2000-08-17 | $56.44 | $198.60 | 3,842,600 | — | — |
| 2000-08-16 | $55.38 | $194.87 | 3,496,600 | — | — |
| 2000-08-15 | $54.44 | $190.39 | 2,176,000 | — | — |
| 2000-08-14 | $54.31 | $189.96 | 3,183,400 | — | — |
| 2000-08-11 | $53.81 | $188.21 | 1,618,800 | — | — |
| 2000-08-10 | $53.75 | $187.99 | 2,567,300 | — | — |
| 2000-08-09 | $53.06 | $185.59 | 2,690,500 | — | — |
| 2000-08-08 | $52.75 | $184.49 | 2,059,100 | — | — |
| 2000-08-07 | $55.19 | $193.02 | 1,350,200 | — | — |
| 2000-08-04 | $53.81 | $188.21 | 1,747,500 | — | — |
| 2000-08-03 | $54.00 | $188.86 | 2,086,700 | — | — |
| 2000-08-02 | $54.06 | $189.08 | 2,820,900 | — | — |
| 2000-08-01 | $51.56 | $180.34 | 1,709,600 | — | — |
| 2000-07-31 | $52.31 | $182.96 | 1,887,800 | — | — |
| 2000-07-28 | $53.63 | $187.55 | 1,892,100 | — | — |
| 2000-07-27 | $53.56 | $187.33 | 2,446,700 | — | — |
| 2000-07-26 | $51.69 | $180.78 | 2,402,800 | — | — |
| 2000-07-25 | $51.56 | $180.34 | 2,361,300 | — | — |
| 2000-07-24 | $50.75 | $177.50 | 1,858,300 | — | — |
| 2000-07-21 | $51.31 | $179.46 | 1,970,000 | — | — |
| 2000-07-20 | $52.56 | $183.84 | 2,676,800 | — | — |
| 2000-07-19 | $53.69 | $187.77 | 3,023,100 | — | — |
| 2000-07-18 | $52.13 | $182.31 | 2,659,200 | — | — |
| 2000-07-17 | $52.06 | $182.09 | 3,879,200 | — | — |
| 2000-07-14 | $53.44 | $186.90 | 3,075,200 | — | — |
| 2000-07-13 | $54.69 | $191.27 | 2,341,000 | — | — |
| 2000-07-12 | $55.88 | $195.42 | 2,087,400 | — | — |
| 2000-07-11 | $57.31 | $200.45 | 2,067,100 | — | — |
| 2000-07-10 | $56.13 | $196.30 | 2,605,700 | — | — |
| 2000-07-07 | $55.38 | $193.67 | 2,362,700 | — | — |
| 2000-07-06 | $54.69 | $191.27 | 1,827,100 | — | — |
| 2000-07-05 | $53.88 | $188.43 | 3,333,200 | — | — |
| 2000-07-03 | $58.31 | $203.95 | 1,644,900 | — | — |
| 2000-06-30 | $56.63 | $198.05 | 2,579,000 | — | — |
| 2000-06-29 | $56.88 | $198.92 | 1,813,500 | — | — |
| 2000-06-28 | $56.00 | $195.86 | 2,756,200 | — | — |
| 2000-06-27 | $56.94 | $199.14 | 3,620,100 | — | — |
| 2000-06-26 | $57.88 | $202.42 | 3,392,300 | — | — |
| 2000-06-23 | $57.88 | $202.42 | 1,657,600 | — | — |
| 2000-06-22 | $57.94 | $202.64 | 3,640,500 | — | — |
| 2000-06-21 | $57.25 | $200.23 | 3,030,700 | — | — |
| 2000-06-20 | $56.50 | $197.61 | 2,907,500 | — | — |
| 2000-06-19 | $57.44 | $200.89 | 3,723,600 | — | — |
| 2000-06-16 | $57.31 | $200.45 | 2,874,900 | — | — |
| 2000-06-15 | $55.56 | $194.33 | 2,270,300 | — | — |
| 2000-06-14 | $57.38 | $200.67 | 2,794,000 | — | — |
| 2000-06-13 | $57.69 | $201.76 | 3,282,600 | — | — |
| 2000-06-12 | $57.38 | $200.67 | 4,740,500 | — | — |
| 2000-06-09 | $55.88 | $195.42 | 1,985,100 | — | — |
| 2000-06-08 | $56.19 | $196.52 | 2,040,400 | — | — |
| 2000-06-07 | $55.81 | $195.20 | 2,259,900 | — | — |
| 2000-06-06 | $57.25 | $200.23 | 2,367,100 | — | — |
| 2000-06-05 | $56.25 | $196.73 | 2,672,900 | — | — |
| 2000-06-02 | $56.00 | $195.86 | 4,456,500 | — | — |
| 2000-06-01 | $55.44 | $193.89 | 4,077,200 | — | — |
| 2000-05-31 | $54.56 | $190.83 | 2,114,900 | — | — |
| 2000-05-30 | $53.56 | $187.33 | 1,514,100 | — | — |
| 2000-05-26 | $52.50 | $183.62 | 1,731,600 | — | — |
| 2000-05-25 | $52.75 | $184.49 | 2,368,100 | — | — |
| 2000-05-24 | $53.25 | $186.24 | 3,189,100 | — | — |
| 2000-05-23 | $54.00 | $188.86 | 1,743,900 | — | — |
| 2000-05-22 | $54.31 | $189.96 | 3,970,600 | — | — |
| 2000-05-19 | $54.69 | $191.27 | 4,576,500 | — | — |
| 2000-05-18 | $54.31 | $189.96 | 3,030,400 | — | — |
| 2000-05-17 | $53.38 | $186.68 | 2,752,400 | — | — |
| 2000-05-16 | $53.88 | $187.26 | 3,575,900 | — | — |
| 2000-05-15 | $55.00 | $191.17 | 4,910,500 | — | — |
| 2000-05-12 | $54.16 | $188.24 | 3,098,400 | — | — |
| 2000-05-11 | $54.69 | $190.09 | 7,624,100 | — | — |
| 2000-05-10 | $52.81 | $183.57 | 5,182,300 | — | — |
| 2000-05-09 | $53.19 | $184.87 | 3,562,200 | — | — |
| 2000-05-08 | $55.13 | $191.61 | 3,724,500 | — | — |
| 2000-05-05 | $54.31 | $188.78 | 6,641,600 | — | — |
| 2000-05-04 | $52.25 | $181.61 | 4,369,200 | — | — |
| 2000-05-03 | $51.75 | $179.88 | 4,314,600 | — | — |
| 2000-05-02 | $51.44 | $178.79 | 6,506,300 | — | — |
| 2000-05-01 | $51.25 | $178.14 | 3,832,600 | — | — |
| 2000-04-28 | $51.00 | $177.27 | 3,675,700 | — | — |
| 2000-04-27 | $53.00 | $184.22 | 6,881,800 | — | — |
| 2000-04-26 | $52.00 | $180.75 | 5,178,300 | — | — |
| 2000-04-25 | $52.25 | $181.61 | 9,940,200 | — | — |
| 2000-04-24 | $49.75 | $172.92 | 4,561,000 | — | — |
| 2000-04-20 | $49.75 | $172.92 | 6,827,300 | — | — |
| 2000-04-19 | $48.81 | $169.67 | 6,705,600 | — | — |
| 2000-04-18 | $48.13 | $167.28 | 7,765,400 | — | — |
| 2000-04-17 | $47.50 | $165.10 | 11,017,500 | — | — |
| 2000-04-14 | $49.63 | $172.49 | 5,197,200 | — | — |
| 2000-04-13 | $51.50 | $179.01 | 7,321,400 | — | — |
| 2000-04-12 | $52.13 | $181.18 | 3,862,500 | — | — |
| 2000-04-11 | $52.19 | $181.40 | 6,491,500 | — | — |
| 2000-04-10 | $51.13 | $177.70 | 3,448,400 | — | — |
| 2000-04-07 | $51.19 | $177.92 | 2,415,100 | — | — |
| 2000-04-06 | $51.94 | $180.53 | 4,344,800 | — | — |
| 2000-04-05 | $51.50 | $179.01 | 2,706,100 | — | — |
| 2000-04-04 | $52.69 | $183.14 | 5,295,800 | — | — |
| 2000-04-03 | $52.63 | $182.92 | 2,276,100 | — | — |
| 2000-03-31 | $53.25 | $185.09 | 6,166,000 | — | — |
| 2000-03-30 | $51.94 | $180.53 | 4,023,900 | — | — |
| 2000-03-29 | $50.31 | $174.88 | 3,409,100 | — | — |
| 2000-03-28 | $48.38 | $168.15 | 2,385,200 | — | — |
| 2000-03-27 | $49.00 | $170.32 | 3,108,400 | — | — |
| 2000-03-24 | $50.63 | $175.97 | 4,824,200 | — | — |
| 2000-03-23 | $51.50 | $179.01 | 2,627,100 | — | — |
| 2000-03-22 | $51.44 | $178.79 | 2,735,600 | — | — |
| 2000-03-21 | $51.75 | $179.88 | 4,428,500 | — | — |
| 2000-03-20 | $50.31 | $174.88 | 3,207,300 | — | — |
| 2000-03-17 | $51.38 | $178.57 | 3,342,900 | — | — |
| 2000-03-16 | $53.75 | $186.83 | 7,059,900 | — | — |
| 2000-03-15 | $52.75 | $183.35 | 8,784,600 | — | — |
| 2000-03-14 | $51.13 | $177.70 | 2,350,200 | — | — |
| 2000-03-13 | $51.56 | $179.22 | 1,790,200 | — | — |
| 2000-03-10 | $53.38 | $185.52 | 5,126,400 | — | — |
| 2000-03-09 | $52.88 | $183.79 | 3,784,400 | — | — |
| 2000-03-08 | $53.00 | $184.22 | 8,393,600 | — | — |
| 2000-03-07 | $50.69 | $176.18 | 4,960,000 | — | — |
| 2000-03-06 | $47.19 | $164.02 | 1,665,800 | — | — |
| 2000-03-03 | $47.50 | $165.10 | 2,208,500 | — | — |
| 2000-03-02 | $47.94 | $166.62 | 3,048,000 | — | — |
| 2000-03-01 | $47.63 | $165.54 | 3,588,000 | — | — |
| 2000-02-29 | $47.06 | $163.58 | 4,439,200 | — | — |
| 2000-02-28 | $45.81 | $159.24 | 3,456,900 | — | — |
| 2000-02-25 | $44.38 | $154.24 | 3,337,900 | — | — |
| 2000-02-24 | $43.63 | $151.63 | 3,329,400 | — | — |
| 2000-02-23 | $45.00 | $156.41 | 2,418,800 | — | — |
| 2000-02-22 | $45.38 | $156.56 | 3,774,100 | — | — |
| 2000-02-18 | $46.88 | $161.74 | 2,183,200 | — | — |
| 2000-02-17 | $48.88 | $168.64 | 2,896,800 | — | — |
| 2000-02-16 | $49.25 | $169.93 | 4,224,900 | — | — |
| 2000-02-15 | $47.38 | $163.46 | 5,561,700 | — | — |
| 2000-02-14 | $47.44 | $163.68 | 2,997,200 | — | — |
| 2000-02-11 | $46.63 | $160.87 | 6,044,400 | — | — |
| 2000-02-10 | $48.13 | $166.05 | 7,042,500 | — | — |
| 2000-02-09 | $45.88 | $158.29 | 5,604,200 | — | — |
| 2000-02-08 | $48.13 | $166.05 | 3,632,000 | — | — |
| 2000-02-07 | $48.50 | $167.34 | 2,954,700 | — | — |
| 2000-02-04 | $49.25 | $169.93 | 5,663,700 | — | — |
| 2000-02-03 | $52.19 | $180.07 | 9,773,800 | — | — |
| 2000-02-02 | $53.94 | $186.10 | 2,284,100 | — | — |
| 2000-02-01 | $54.50 | $188.04 | 2,342,300 | — | — |
| 2000-01-31 | $53.75 | $185.46 | 2,265,200 | — | — |
| 2000-01-28 | $53.94 | $186.10 | 2,663,000 | — | — |
| 2000-01-27 | $54.13 | $186.75 | 1,713,200 | — | — |
| 2000-01-26 | $54.81 | $189.12 | 2,160,900 | — | — |
| 2000-01-25 | $54.88 | $189.34 | 2,170,500 | — | — |
| 2000-01-24 | $56.00 | $193.22 | 2,101,000 | — | — |
| 2000-01-21 | $56.25 | $194.08 | 3,514,000 | — | — |
| 2000-01-20 | $54.69 | $188.69 | 5,284,700 | — | — |
| 2000-01-19 | $56.00 | $193.22 | 3,252,700 | — | — |
| 2000-01-18 | $55.75 | $192.36 | 2,319,500 | — | — |
| 2000-01-14 | $55.31 | $190.85 | 4,740,000 | — | — |
| 2000-01-13 | $57.38 | $197.96 | 3,973,000 | — | — |
| 2000-01-12 | $56.56 | $195.16 | 2,714,700 | — | — |
| 2000-01-11 | $57.75 | $199.26 | 3,838,800 | — | — |
| 2000-01-10 | $57.75 | $199.26 | 2,999,700 | — | — |
| 2000-01-07 | $59.50 | $205.30 | 4,027,200 | — | — |
| 2000-01-06 | $60.63 | $209.18 | 4,034,700 | — | — |
| 2000-01-05 | $60.50 | $208.75 | 4,055,900 | — | — |
| 2000-01-04 | $58.50 | $201.85 | 3,825,800 | — | — |
| 2000-01-03 | $58.81 | $202.92 | 2,039,300 | — | — |