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
- 1983-08-04 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 | $66.42 | $69.07 | 1,520,700 | — | — |
| 2000-12-28 | $69.25 | $72.02 | 2,508,150 | — | — |
| 2000-12-27 | $67.58 | $70.29 | 4,485,900 | — | — |
| 2000-12-26 | $65.79 | $68.40 | 2,089,650 | — | — |
| 2000-12-22 | $62.71 | $65.20 | 1,668,900 | — | — |
| 2000-12-21 | $62.58 | $65.07 | 1,611,000 | — | — |
| 2000-12-20 | $60.83 | $63.25 | 2,205,750 | — | — |
| 2000-12-19 | $62.75 | $65.24 | 2,042,400 | — | — |
| 2000-12-18 | $61.33 | $63.77 | 3,031,350 | — | — |
| 2000-12-15 | $62.96 | $65.46 | 3,181,950 | — | — |
| 2000-12-14 | $63.50 | $66.02 | 1,694,700 | — | — |
| 2000-12-13 | $63.33 | $65.85 | 1,636,350 | — | — |
| 2000-12-12 | $61.63 | $64.07 | 2,269,500 | — | — |
| 2000-12-11 | $61.00 | $63.42 | 2,513,550 | — | — |
| 2000-12-08 | $61.96 | $64.42 | 1,602,300 | — | — |
| 2000-12-07 | $63.75 | $66.28 | 1,728,600 | — | — |
| 2000-12-06 | $64.33 | $66.89 | 1,760,400 | — | — |
| 2000-12-05 | $63.67 | $66.19 | 2,064,600 | — | — |
| 2000-12-04 | $63.04 | $65.54 | 5,448,300 | — | — |
| 2000-12-01 | $66.33 | $68.97 | 3,034,200 | — | — |
| 2000-11-30 | $66.63 | $69.27 | 2,514,600 | — | — |
| 2000-11-29 | $66.92 | $69.57 | 1,443,150 | — | — |
| 2000-11-28 | $67.13 | $69.79 | 1,527,300 | — | — |
| 2000-11-27 | $67.42 | $70.09 | 2,520,000 | — | — |
| 2000-11-24 | $66.63 | $69.27 | 533,700 | — | — |
| 2000-11-22 | $67.13 | $69.79 | 2,082,150 | — | — |
| 2000-11-21 | $64.54 | $67.10 | 2,289,450 | — | — |
| 2000-11-20 | $66.08 | $68.71 | 2,126,400 | — | — |
| 2000-11-17 | $64.88 | $67.45 | 1,933,050 | — | — |
| 2000-11-16 | $65.25 | $67.84 | 1,921,500 | — | — |
| 2000-11-15 | $62.63 | $65.11 | 1,132,800 | — | — |
| 2000-11-14 | $61.38 | $63.81 | 1,097,550 | — | — |
| 2000-11-13 | $60.46 | $62.86 | 1,546,650 | — | — |
| 2000-11-10 | $61.29 | $63.72 | 1,806,450 | — | — |
| 2000-11-09 | $61.25 | $63.68 | 2,032,650 | — | — |
| 2000-11-08 | $63.79 | $66.32 | 2,779,650 | — | — |
| 2000-11-07 | $63.33 | $65.85 | 1,411,650 | — | — |
| 2000-11-06 | $63.29 | $65.80 | 1,807,500 | — | — |
| 2000-11-03 | $62.33 | $64.81 | 1,748,100 | — | — |
| 2000-11-02 | $61.17 | $63.59 | 2,567,250 | — | — |
| 2000-11-01 | $62.50 | $64.98 | 3,207,450 | — | — |
| 2000-10-31 | $63.17 | $65.67 | 1,696,800 | — | — |
| 2000-10-30 | $63.50 | $66.02 | 1,860,300 | — | — |
| 2000-10-27 | $60.83 | $63.25 | 1,005,600 | — | — |
| 2000-10-26 | $59.63 | $61.99 | 2,789,700 | — | — |
| 2000-10-25 | $60.00 | $62.38 | 2,975,700 | — | — |
| 2000-10-24 | $59.83 | $62.21 | 4,172,250 | — | — |
| 2000-10-23 | $63.25 | $65.76 | 967,950 | — | — |
| 2000-10-20 | $62.42 | $64.89 | 1,240,650 | — | — |
| 2000-10-19 | $61.83 | $64.29 | 2,318,250 | — | — |
| 2000-10-18 | $62.75 | $65.24 | 1,670,100 | — | — |
| 2000-10-17 | $62.04 | $64.50 | 1,905,300 | — | — |
| 2000-10-16 | $59.96 | $62.34 | 965,250 | — | — |
| 2000-10-13 | $59.46 | $61.82 | 1,260,600 | — | — |
| 2000-10-12 | $59.04 | $61.39 | 1,481,400 | — | — |
| 2000-10-11 | $59.46 | $61.82 | 2,433,750 | — | — |
| 2000-10-10 | $60.92 | $63.33 | 1,669,350 | — | — |
| 2000-10-09 | $60.13 | $62.51 | 582,450 | — | — |
| 2000-10-06 | $60.88 | $63.29 | 1,201,050 | — | — |
| 2000-10-05 | $61.00 | $63.42 | 1,797,600 | — | — |
| 2000-10-04 | $60.83 | $63.25 | 2,261,400 | — | — |
| 2000-10-03 | $61.88 | $64.33 | 2,166,750 | — | — |
| 2000-10-02 | $60.67 | $63.07 | 2,106,150 | — | — |
| 2000-09-29 | $58.79 | $61.13 | 1,794,450 | — | — |
| 2000-09-28 | $60.63 | $63.03 | 1,823,400 | — | — |
| 2000-09-27 | $62.00 | $64.46 | 1,903,650 | — | — |
| 2000-09-26 | $63.38 | $65.87 | 2,358,750 | — | — |
| 2000-09-25 | $61.79 | $64.22 | 826,500 | — | — |
| 2000-09-22 | $61.58 | $64.01 | 1,617,450 | — | — |
| 2000-09-21 | $61.04 | $63.44 | 1,354,950 | — | — |
| 2000-09-20 | $61.67 | $64.09 | 2,075,550 | — | — |
| 2000-09-19 | $61.54 | $63.96 | 2,161,650 | — | — |
| 2000-09-18 | $59.56 | $61.91 | 2,057,700 | — | — |
| 2000-09-15 | $58.67 | $60.98 | 2,199,900 | — | — |
| 2000-09-14 | $57.92 | $60.20 | 2,140,350 | — | — |
| 2000-09-13 | $56.50 | $58.72 | 1,609,350 | — | — |
| 2000-09-12 | $56.25 | $58.46 | 1,993,950 | — | — |
| 2000-09-11 | $55.33 | $57.51 | 2,062,500 | — | — |
| 2000-09-08 | $55.17 | $57.34 | 1,743,600 | — | — |
| 2000-09-07 | $54.79 | $56.95 | 1,306,500 | — | — |
| 2000-09-06 | $55.21 | $57.38 | 1,183,500 | — | — |
| 2000-09-05 | $56.29 | $58.51 | 1,191,600 | — | — |
| 2000-09-01 | $56.15 | $58.36 | 1,509,600 | — | — |
| 2000-08-31 | $54.55 | $56.70 | 2,748,600 | — | — |
| 2000-08-30 | $53.50 | $55.61 | 900,900 | — | — |
| 2000-08-29 | $53.17 | $55.26 | 669,900 | — | — |
| 2000-08-28 | $52.92 | $55.00 | 977,850 | — | — |
| 2000-08-25 | $52.96 | $55.04 | 985,650 | — | — |
| 2000-08-24 | $53.04 | $55.13 | 1,082,550 | — | — |
| 2000-08-23 | $51.83 | $53.87 | 1,252,200 | — | — |
| 2000-08-22 | $52.71 | $54.78 | 1,004,250 | — | — |
| 2000-08-21 | $52.25 | $54.31 | 874,200 | — | — |
| 2000-08-18 | $51.67 | $53.70 | 1,851,150 | — | — |
| 2000-08-17 | $51.58 | $53.61 | 2,140,500 | — | — |
| 2000-08-16 | $49.38 | $51.32 | 761,850 | — | — |
| 2000-08-15 | $49.67 | $51.62 | 1,469,400 | — | — |
| 2000-08-14 | $49.71 | $51.66 | 905,400 | — | — |
| 2000-08-11 | $49.00 | $50.93 | 1,313,850 | — | — |
| 2000-08-10 | $47.96 | $49.85 | 1,111,200 | — | — |
| 2000-08-09 | $47.04 | $48.89 | 1,710,000 | — | — |
| 2000-08-08 | $48.25 | $50.15 | 1,802,850 | — | — |
| 2000-08-07 | $48.21 | $50.11 | 1,697,850 | — | — |
| 2000-08-04 | $49.50 | $51.45 | 889,650 | — | — |
| 2000-08-03 | $50.25 | $52.23 | 1,089,600 | — | — |
| 2000-08-02 | $50.25 | $52.23 | 1,302,750 | — | — |
| 2000-08-01 | $50.00 | $51.97 | 1,659,450 | — | — |
| 2000-07-31 | $49.00 | $50.93 | 2,142,000 | — | — |
| 2000-07-28 | $48.96 | $50.89 | 1,523,850 | — | — |
| 2000-07-27 | $48.96 | $50.89 | 1,072,800 | — | — |
| 2000-07-26 | $47.44 | $49.30 | 1,364,550 | — | — |
| 2000-07-25 | $48.42 | $50.32 | 1,610,550 | — | — |
| 2000-07-24 | $49.17 | $51.10 | 988,350 | — | — |
| 2000-07-21 | $48.17 | $50.06 | 1,118,100 | — | — |
| 2000-07-20 | $48.00 | $49.89 | 1,530,150 | — | — |
| 2000-07-19 | $47.00 | $48.85 | 1,331,400 | — | — |
| 2000-07-18 | $46.00 | $47.81 | 1,396,950 | — | — |
| 2000-07-17 | $45.27 | $47.05 | 1,260,450 | — | — |
| 2000-07-14 | $45.33 | $47.12 | 1,717,500 | — | — |
| 2000-07-13 | $47.00 | $48.85 | 1,167,600 | — | — |
| 2000-07-12 | $47.96 | $49.85 | 1,523,100 | — | — |
| 2000-07-11 | $49.33 | $51.28 | 1,838,850 | — | — |
| 2000-07-10 | $48.63 | $50.54 | 1,551,150 | — | — |
| 2000-07-07 | $48.17 | $50.06 | 1,199,100 | — | — |
| 2000-07-06 | $48.21 | $50.11 | 1,141,200 | — | — |
| 2000-07-05 | $48.40 | $50.30 | 1,476,600 | — | — |
| 2000-07-03 | $49.21 | $51.15 | 802,800 | — | — |
| 2000-06-30 | $49.33 | $51.28 | 2,970,300 | — | — |
| 2000-06-29 | $46.88 | $48.72 | 2,422,050 | — | — |
| 2000-06-28 | $47.33 | $49.20 | 3,426,750 | — | — |
| 2000-06-27 | $45.96 | $47.75 | 1,827,150 | — | — |
| 2000-06-26 | $44.92 | $46.66 | 1,143,900 | — | — |
| 2000-06-23 | $43.71 | $45.41 | 861,150 | — | — |
| 2000-06-22 | $44.04 | $45.76 | 1,092,900 | — | — |
| 2000-06-21 | $45.58 | $47.36 | 1,452,900 | — | — |
| 2000-06-20 | $44.88 | $46.62 | 904,500 | — | — |
| 2000-06-19 | $44.58 | $46.32 | 1,138,200 | — | — |
| 2000-06-16 | $44.00 | $45.71 | 1,809,150 | — | — |
| 2000-06-15 | $45.67 | $47.44 | 1,495,050 | — | — |
| 2000-06-14 | $45.96 | $47.75 | 2,211,600 | — | — |
| 2000-06-13 | $44.17 | $45.89 | 1,870,500 | — | — |
| 2000-06-12 | $44.08 | $45.80 | 1,400,400 | — | — |
| 2000-06-09 | $43.96 | $45.67 | 1,427,400 | — | — |
| 2000-06-08 | $42.00 | $43.63 | 937,500 | — | — |
| 2000-06-07 | $42.33 | $43.98 | 720,300 | — | — |
| 2000-06-06 | $41.96 | $43.59 | 1,321,050 | — | — |
| 2000-06-05 | $41.42 | $43.03 | 2,144,550 | — | — |
| 2000-06-02 | $42.38 | $44.02 | 2,034,000 | — | — |
| 2000-06-01 | $44.46 | $46.19 | 1,643,700 | — | — |
| 2000-05-31 | $43.25 | $44.93 | 1,201,800 | — | — |
| 2000-05-30 | $44.08 | $45.80 | 2,500,050 | — | — |
| 2000-05-26 | $43.17 | $44.85 | 1,552,950 | — | — |
| 2000-05-25 | $42.58 | $44.24 | 1,563,000 | — | — |
| 2000-05-24 | $42.79 | $44.46 | 3,262,500 | — | — |
| 2000-05-23 | $42.13 | $43.76 | 2,258,550 | — | — |
| 2000-05-22 | $41.17 | $42.77 | 1,681,500 | — | — |
| 2000-05-19 | $40.67 | $42.25 | 1,798,950 | — | — |
| 2000-05-18 | $40.38 | $41.95 | 954,150 | — | — |
| 2000-05-17 | $41.00 | $42.60 | 1,662,300 | — | — |
| 2000-05-16 | $41.79 | $43.42 | 2,414,400 | — | — |
| 2000-05-15 | $40.13 | $41.69 | 1,628,100 | — | — |
| 2000-05-12 | $38.29 | $39.78 | 1,028,550 | — | — |
| 2000-05-11 | $38.75 | $40.26 | 871,950 | — | — |
| 2000-05-10 | $38.29 | $39.78 | 1,027,950 | — | — |
| 2000-05-09 | $39.08 | $40.60 | 1,282,050 | — | — |
| 2000-05-08 | $38.63 | $40.13 | 1,272,600 | — | — |
| 2000-05-05 | $38.17 | $39.65 | 746,100 | — | — |
| 2000-05-04 | $37.58 | $39.05 | 800,850 | — | — |
| 2000-05-03 | $37.29 | $38.74 | 958,050 | — | — |
| 2000-05-02 | $38.33 | $39.82 | 1,337,550 | — | — |
| 2000-05-01 | $38.33 | $39.82 | 1,509,600 | — | — |
| 2000-04-28 | $36.71 | $38.14 | 1,417,200 | — | — |
| 2000-04-27 | $36.96 | $38.40 | 1,888,350 | — | — |
| 2000-04-26 | $36.63 | $38.05 | 2,217,000 | — | — |
| 2000-04-25 | $36.88 | $38.31 | 2,455,800 | — | — |
| 2000-04-24 | $35.29 | $36.66 | 1,493,250 | — | — |
| 2000-04-20 | $35.00 | $36.36 | 1,788,600 | — | — |
| 2000-04-19 | $34.50 | $35.84 | 2,405,250 | — | — |
| 2000-04-18 | $31.83 | $33.07 | 2,478,000 | — | — |
| 2000-04-17 | $30.67 | $31.86 | 1,656,000 | — | — |
| 2000-04-14 | $30.58 | $31.77 | 1,843,050 | — | — |
| 2000-04-13 | $31.83 | $33.07 | 1,242,750 | — | — |
| 2000-04-12 | $32.46 | $33.72 | 1,612,950 | — | — |
| 2000-04-11 | $31.96 | $33.20 | 1,329,300 | — | — |
| 2000-04-10 | $32.13 | $33.37 | 1,061,700 | — | — |
| 2000-04-07 | $31.96 | $33.20 | 1,186,200 | — | — |
| 2000-04-06 | $31.92 | $33.16 | 1,228,050 | — | — |
| 2000-04-05 | $32.54 | $33.81 | 1,516,950 | — | — |
| 2000-04-04 | $32.67 | $33.94 | 2,153,400 | — | — |
| 2000-04-03 | $32.33 | $33.59 | 1,452,900 | — | — |
| 2000-03-31 | $30.58 | $31.77 | 1,679,400 | — | — |
| 2000-03-30 | $30.63 | $31.82 | 1,621,950 | — | — |
| 2000-03-29 | $30.67 | $31.86 | 2,082,750 | — | — |
| 2000-03-28 | $31.38 | $32.58 | 2,037,300 | — | — |
| 2000-03-27 | $31.79 | $33.01 | 1,661,400 | — | — |
| 2000-03-24 | $33.04 | $34.31 | 2,285,100 | — | — |
| 2000-03-23 | $33.25 | $34.53 | 1,102,350 | — | — |
| 2000-03-22 | $32.71 | $33.96 | 1,282,800 | — | — |
| 2000-03-21 | $32.00 | $33.23 | 1,384,950 | — | — |
| 2000-03-20 | $31.25 | $32.45 | 1,395,150 | — | — |
| 2000-03-17 | $32.13 | $33.36 | 2,208,900 | — | — |
| 2000-03-16 | $32.42 | $33.66 | 3,405,750 | — | — |
| 2000-03-15 | $28.83 | $29.94 | 2,642,100 | — | — |
| 2000-03-14 | $27.13 | $28.17 | 1,299,000 | — | — |
| 2000-03-13 | $27.33 | $28.38 | 2,224,200 | — | — |
| 2000-03-10 | $27.88 | $28.94 | 1,577,850 | — | — |
| 2000-03-09 | $27.29 | $28.34 | 3,212,550 | — | — |
| 2000-03-08 | $25.67 | $26.65 | 2,116,500 | — | — |
| 2000-03-07 | $24.79 | $25.74 | 2,455,650 | — | — |
| 2000-03-06 | $26.17 | $27.17 | 1,906,200 | — | — |
| 2000-03-03 | $26.75 | $27.78 | 2,863,500 | — | — |
| 2000-03-02 | $25.88 | $26.87 | 3,297,000 | — | — |
| 2000-03-01 | $26.00 | $27.00 | 6,463,350 | — | — |
| 2000-02-29 | $27.88 | $28.94 | 2,105,400 | — | — |
| 2000-02-28 | $28.50 | $29.59 | 1,291,200 | — | — |
| 2000-02-25 | $28.71 | $29.81 | 1,029,600 | — | — |
| 2000-02-24 | $29.13 | $30.24 | 1,649,250 | — | — |
| 2000-02-23 | $29.88 | $31.02 | 1,345,350 | — | — |
| 2000-02-22 | $30.04 | $31.19 | 1,623,750 | — | — |
| 2000-02-18 | $29.33 | $30.46 | 1,364,700 | — | — |
| 2000-02-17 | $29.79 | $30.93 | 2,049,300 | — | — |
| 2000-02-16 | $30.13 | $31.28 | 1,741,350 | — | — |
| 2000-02-15 | $29.63 | $30.76 | 2,579,550 | — | — |
| 2000-02-14 | $30.58 | $31.76 | 2,202,300 | — | — |
| 2000-02-11 | $31.38 | $32.58 | 1,478,700 | — | — |
| 2000-02-10 | $32.79 | $34.05 | 1,386,000 | — | — |
| 2000-02-09 | $33.38 | $34.66 | 816,150 | — | — |
| 2000-02-08 | $34.17 | $35.48 | 1,516,800 | — | — |
| 2000-02-07 | $33.00 | $34.27 | 1,299,300 | — | — |
| 2000-02-04 | $32.83 | $34.09 | 1,431,450 | — | — |
| 2000-02-03 | $31.88 | $33.10 | 1,494,450 | — | — |
| 2000-02-02 | $31.83 | $33.05 | 1,901,100 | — | — |
| 2000-02-01 | $33.29 | $34.57 | 2,163,900 | — | — |
| 2000-01-31 | $31.79 | $33.01 | 2,208,150 | — | — |
| 2000-01-28 | $32.50 | $33.75 | 1,402,800 | — | — |
| 2000-01-27 | $33.04 | $34.31 | 1,653,150 | — | — |
| 2000-01-26 | $32.92 | $34.18 | 3,339,300 | — | — |
| 2000-01-25 | $32.96 | $34.22 | 3,154,650 | — | — |
| 2000-01-24 | $34.00 | $35.30 | 2,722,500 | — | — |
| 2000-01-21 | $34.75 | $36.08 | 2,428,500 | — | — |
| 2000-01-20 | $35.67 | $37.03 | 3,557,400 | — | — |
| 2000-01-19 | $38.88 | $40.37 | 2,128,350 | — | — |
| 2000-01-18 | $37.67 | $39.11 | 1,562,700 | — | — |
| 2000-01-14 | $39.58 | $41.10 | 1,850,550 | — | — |
| 2000-01-13 | $39.13 | $40.63 | 2,816,100 | — | — |
| 2000-01-12 | $38.25 | $39.72 | 998,250 | — | — |
| 2000-01-11 | $37.58 | $39.02 | 1,683,750 | — | — |
| 2000-01-10 | $37.33 | $38.77 | 2,038,650 | — | — |
| 2000-01-07 | $39.25 | $40.76 | 3,390,300 | — | — |
| 2000-01-06 | $36.00 | $37.38 | 1,876,650 | — | — |
| 2000-01-05 | $34.79 | $36.13 | 2,666,250 | — | — |
| 2000-01-04 | $32.50 | $33.75 | 1,951,200 | — | — |
| 2000-01-03 | $32.88 | $34.14 | 1,222,650 | — | — |