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
- 1996-06-28 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 | $89.04 | $89.04 | 5,032,800 | — | — |
| 2000-12-28 | $93.38 | $93.38 | 5,173,350 | — | — |
| 2000-12-27 | $90.08 | $90.08 | 5,778,450 | — | — |
| 2000-12-26 | $93.79 | $93.79 | 4,266,600 | — | — |
| 2000-12-22 | $95.29 | $95.29 | 7,571,250 | — | — |
| 2000-12-21 | $78.21 | $78.21 | 8,596,200 | — | — |
| 2000-12-20 | $81.63 | $81.63 | 9,787,350 | — | — |
| 2000-12-19 | $86.21 | $86.21 | 7,573,050 | — | — |
| 2000-12-18 | $98.54 | $98.54 | 6,420,900 | — | — |
| 2000-12-15 | $93.04 | $93.04 | 20,950,050 | — | — |
| 2000-12-14 | $91.04 | $91.04 | 9,010,050 | — | — |
| 2000-12-13 | $96.00 | $96.00 | 6,667,950 | — | — |
| 2000-12-12 | $96.00 | $96.00 | 7,357,200 | — | — |
| 2000-12-11 | $102.96 | $102.96 | 8,353,200 | — | — |
| 2000-12-08 | $105.92 | $105.92 | 8,169,000 | — | — |
| 2000-12-07 | $91.96 | $91.96 | 5,338,050 | — | — |
| 2000-12-06 | $92.83 | $92.83 | 10,110,600 | — | — |
| 2000-12-05 | $88.61 | $88.61 | 10,000,200 | — | — |
| 2000-12-04 | $73.13 | $73.13 | 6,428,550 | — | — |
| 2000-12-01 | $69.88 | $69.88 | 9,356,850 | — | — |
| 2000-11-30 | $68.42 | $68.42 | 12,400,050 | — | — |
| 2000-11-29 | $68.67 | $68.67 | 11,994,450 | — | — |
| 2000-11-28 | $73.33 | $73.33 | 6,759,150 | — | — |
| 2000-11-27 | $82.54 | $82.54 | 5,684,700 | — | — |
| 2000-11-24 | $77.75 | $77.75 | 2,950,050 | — | — |
| 2000-11-22 | $69.63 | $69.63 | 7,725,900 | — | — |
| 2000-11-21 | $82.17 | $82.17 | 6,254,100 | — | — |
| 2000-11-20 | $75.00 | $75.00 | 6,062,400 | — | — |
| 2000-11-17 | $90.67 | $90.67 | 3,909,900 | — | — |
| 2000-11-16 | $88.25 | $88.25 | 3,362,850 | — | — |
| 2000-11-15 | $93.88 | $93.88 | 4,787,100 | — | — |
| 2000-11-14 | $91.79 | $91.79 | 5,379,000 | — | — |
| 2000-11-13 | $91.17 | $91.17 | 10,054,050 | — | — |
| 2000-11-10 | $93.54 | $93.54 | 2,866,200 | — | — |
| 2000-11-09 | $103.67 | $103.67 | 5,071,500 | — | — |
| 2000-11-08 | $106.54 | $106.54 | 2,549,400 | — | — |
| 2000-11-07 | $112.50 | $112.50 | 4,751,250 | — | — |
| 2000-11-06 | $109.67 | $109.67 | 3,595,200 | — | — |
| 2000-11-03 | $103.13 | $103.13 | 3,275,850 | — | — |
| 2000-11-02 | $102.83 | $102.83 | 2,247,300 | — | — |
| 2000-11-01 | $101.88 | $101.88 | 3,485,100 | — | — |
| 2000-10-31 | $105.58 | $105.58 | 4,174,650 | — | — |
| 2000-10-30 | $96.33 | $96.33 | 3,307,650 | — | — |
| 2000-10-27 | $104.63 | $104.63 | 3,004,500 | — | — |
| 2000-10-26 | $97.92 | $97.92 | 6,793,350 | — | — |
| 2000-10-25 | $107.13 | $107.13 | 6,668,250 | — | — |
| 2000-10-24 | $112.92 | $112.92 | 3,117,300 | — | — |
| 2000-10-23 | $112.92 | $112.92 | 2,944,800 | — | — |
| 2000-10-20 | $113.33 | $113.33 | 3,924,900 | — | — |
| 2000-10-19 | $113.17 | $113.17 | 6,506,100 | — | — |
| 2000-10-18 | $109.92 | $109.92 | 11,922,900 | — | — |
| 2000-10-17 | $97.96 | $97.96 | 4,298,700 | — | — |
| 2000-10-16 | $96.08 | $96.08 | 4,498,200 | — | — |
| 2000-10-13 | $93.33 | $93.33 | 7,029,000 | — | — |
| 2000-10-12 | $87.38 | $87.38 | 7,892,850 | — | — |
| 2000-10-11 | $98.50 | $98.50 | 5,747,400 | — | — |
| 2000-10-10 | $102.83 | $102.83 | 2,454,900 | — | — |
| 2000-10-09 | $107.17 | $107.17 | 2,675,850 | — | — |
| 2000-10-06 | $105.21 | $105.21 | 2,565,150 | — | — |
| 2000-10-05 | $106.25 | $106.25 | 3,276,000 | — | — |
| 2000-10-04 | $102.82 | $102.82 | 5,872,500 | — | — |
| 2000-10-03 | $103.92 | $103.92 | 5,348,850 | — | — |
| 2000-10-02 | $112.33 | $112.33 | 7,191,300 | — | — |
| 2000-09-29 | $105.00 | $105.00 | 3,856,350 | — | — |
| 2000-09-28 | $102.17 | $102.17 | 4,055,700 | — | — |
| 2000-09-27 | $95.88 | $95.88 | 3,150,750 | — | — |
| 2000-09-26 | $99.50 | $99.50 | 3,617,100 | — | — |
| 2000-09-25 | $101.71 | $101.71 | 4,126,050 | — | — |
| 2000-09-22 | $101.63 | $101.63 | 6,351,150 | — | — |
| 2000-09-21 | $100.71 | $100.71 | 3,537,000 | — | — |
| 2000-09-20 | $106.83 | $106.83 | 3,870,450 | — | — |
| 2000-09-19 | $104.17 | $104.17 | 2,602,800 | — | — |
| 2000-09-18 | $100.17 | $100.17 | 2,307,450 | — | — |
| 2000-09-15 | $100.83 | $100.83 | 2,438,850 | — | — |
| 2000-09-14 | $102.63 | $102.63 | 3,148,350 | — | — |
| 2000-09-13 | $101.25 | $101.25 | 4,125,150 | — | — |
| 2000-09-12 | $93.83 | $93.83 | 4,848,450 | — | — |
| 2000-09-11 | $92.04 | $92.04 | 3,903,750 | — | — |
| 2000-09-08 | $97.50 | $97.50 | 1,855,500 | — | — |
| 2000-09-07 | $102.13 | $102.13 | 3,937,650 | — | — |
| 2000-09-06 | $97.34 | $97.34 | 3,087,600 | — | — |
| 2000-09-05 | $103.00 | $103.00 | 3,032,100 | — | — |
| 2000-09-01 | $99.63 | $99.63 | 1,199,400 | — | — |
| 2000-08-31 | $97.21 | $97.21 | 3,350,850 | — | — |
| 2000-08-30 | $95.08 | $95.08 | 2,452,800 | — | — |
| 2000-08-29 | $96.75 | $96.75 | 3,299,550 | — | — |
| 2000-08-28 | $91.42 | $91.42 | 2,532,300 | — | — |
| 2000-08-25 | $88.25 | $88.25 | 1,143,300 | — | — |
| 2000-08-24 | $89.17 | $89.17 | 1,685,850 | — | — |
| 2000-08-23 | $87.71 | $87.71 | 1,798,500 | — | — |
| 2000-08-22 | $86.63 | $86.63 | 2,481,300 | — | — |
| 2000-08-21 | $86.58 | $86.58 | 2,204,550 | — | — |
| 2000-08-18 | $85.25 | $85.25 | 2,725,950 | — | — |
| 2000-08-17 | $85.50 | $85.50 | 3,654,450 | — | — |
| 2000-08-16 | $83.25 | $83.25 | 3,387,000 | — | — |
| 2000-08-15 | $82.17 | $82.17 | 1,915,500 | — | — |
| 2000-08-14 | $82.63 | $82.63 | 2,842,800 | — | — |
| 2000-08-11 | $79.83 | $79.83 | 2,776,950 | — | — |
| 2000-08-10 | $83.29 | $83.29 | 1,824,450 | — | — |
| 2000-08-09 | $85.88 | $85.88 | 3,785,550 | — | — |
| 2000-08-08 | $86.54 | $86.54 | 3,704,100 | — | — |
| 2000-08-07 | $83.96 | $83.96 | 3,206,100 | — | — |
| 2000-08-04 | $79.67 | $79.67 | 2,839,950 | — | — |
| 2000-08-03 | $75.08 | $75.08 | 3,878,250 | — | — |
| 2000-08-02 | $75.46 | $75.46 | 4,566,000 | — | — |
| 2000-08-01 | $73.21 | $73.21 | 2,450,850 | — | — |
| 2000-07-31 | $77.33 | $77.33 | 4,479,900 | — | — |
| 2000-07-28 | $71.58 | $71.58 | 3,710,850 | — | — |
| 2000-07-27 | $79.79 | $79.79 | 2,466,150 | — | — |
| 2000-07-26 | $81.17 | $81.17 | 3,779,700 | — | — |
| 2000-07-25 | $78.25 | $78.25 | 4,702,500 | — | — |
| 2000-07-24 | $80.00 | $80.00 | 5,549,400 | — | — |
| 2000-07-21 | $83.67 | $83.67 | 5,381,700 | — | — |
| 2000-07-20 | $81.08 | $81.08 | 10,450,800 | — | — |
| 2000-07-19 | $74.96 | $74.96 | 13,686,000 | — | — |
| 2000-07-18 | $83.52 | $83.52 | 9,983,700 | — | — |
| 2000-07-17 | $86.94 | $86.94 | 10,295,400 | — | — |
| 2000-07-14 | $78.08 | $78.08 | 2,662,800 | — | — |
| 2000-07-13 | $78.31 | $78.31 | 5,426,700 | — | — |
| 2000-07-12 | $77.23 | $77.23 | 5,346,900 | — | — |
| 2000-07-11 | $71.46 | $71.46 | 2,683,500 | — | — |
| 2000-07-10 | $73.54 | $73.54 | 3,036,900 | — | — |
| 2000-07-07 | $75.00 | $75.00 | 4,317,600 | — | — |
| 2000-07-06 | $72.00 | $72.00 | 3,228,600 | — | — |
| 2000-07-05 | $70.19 | $70.19 | 3,462,600 | — | — |
| 2000-07-03 | $73.54 | $73.54 | 2,402,100 | — | — |
| 2000-06-30 | $70.58 | $70.58 | 6,618,600 | — | — |
| 2000-06-29 | $70.02 | $70.02 | 4,187,400 | — | — |
| 2000-06-28 | $71.93 | $71.93 | 3,251,100 | — | — |
| 2000-06-27 | $73.23 | $73.23 | 3,295,200 | — | — |
| 2000-06-26 | $72.90 | $72.90 | 5,061,000 | — | — |
| 2000-06-23 | $71.21 | $71.21 | 6,788,100 | — | — |
| 2000-06-22 | $72.31 | $72.31 | 8,635,800 | — | — |
| 2000-06-21 | $76.00 | $76.00 | 3,411,900 | — | — |
| 2000-06-20 | $73.58 | $73.58 | 4,379,100 | — | — |
| 2000-06-19 | $75.63 | $75.63 | 4,038,300 | — | — |
| 2000-06-16 | $71.25 | $71.25 | 1,899,300 | — | — |
| 2000-06-15 | $70.33 | $70.33 | 4,013,100 | — | — |
| 2000-06-14 | $72.46 | $72.46 | 3,971,700 | — | — |
| 2000-06-13 | $76.20 | $76.20 | 4,922,700 | — | — |
| 2000-06-12 | $70.06 | $70.06 | 2,999,400 | — | — |
| 2000-06-09 | $75.17 | $75.17 | 2,863,800 | — | — |
| 2000-06-08 | $75.42 | $75.42 | 5,635,800 | — | — |
| 2000-06-07 | $73.67 | $73.67 | 6,503,700 | — | — |
| 2000-06-06 | $68.65 | $68.65 | 4,941,300 | — | — |
| 2000-06-05 | $72.00 | $72.00 | 6,272,100 | — | — |
| 2000-06-02 | $77.21 | $77.21 | 9,346,500 | — | — |
| 2000-06-01 | $65.58 | $65.58 | 4,043,400 | — | — |
| 2000-05-31 | $62.63 | $62.63 | 7,485,900 | — | — |
| 2000-05-30 | $62.92 | $62.92 | 5,767,800 | — | — |
| 2000-05-26 | $54.17 | $54.17 | 2,295,900 | — | — |
| 2000-05-25 | $53.42 | $53.42 | 7,662,000 | — | — |
| 2000-05-24 | $51.21 | $51.21 | 7,706,400 | — | — |
| 2000-05-23 | $51.50 | $51.50 | 3,479,400 | — | — |
| 2000-05-22 | $54.29 | $54.29 | 6,600,300 | — | — |
| 2000-05-19 | $53.79 | $53.79 | 4,197,300 | — | — |
| 2000-05-18 | $57.69 | $57.69 | 3,294,600 | — | — |
| 2000-05-17 | $60.92 | $60.92 | 2,403,000 | — | — |
| 2000-05-16 | $59.29 | $59.29 | 3,555,000 | — | — |
| 2000-05-15 | $57.71 | $57.71 | 2,802,300 | — | — |
| 2000-05-12 | $54.50 | $54.50 | 2,796,600 | — | — |
| 2000-05-11 | $55.02 | $55.02 | 4,093,800 | — | — |
| 2000-05-10 | $51.25 | $51.25 | 5,412,000 | — | — |
| 2000-05-09 | $53.40 | $53.40 | 4,469,400 | — | — |
| 2000-05-08 | $58.55 | $58.55 | 1,576,200 | — | — |
| 2000-05-05 | $62.31 | $62.31 | 3,108,600 | — | — |
| 2000-05-04 | $62.88 | $62.88 | 5,170,800 | — | — |
| 2000-05-03 | $58.48 | $58.48 | 7,763,400 | — | — |
| 2000-05-02 | $60.85 | $60.85 | 4,249,200 | — | — |
| 2000-05-01 | $60.42 | $60.42 | 3,603,300 | — | — |
| 2000-04-28 | $57.67 | $57.67 | 2,589,300 | — | — |
| 2000-04-27 | $59.67 | $59.67 | 5,722,800 | — | — |
| 2000-04-26 | $57.00 | $57.00 | 6,194,700 | — | — |
| 2000-04-25 | $57.00 | $57.00 | 6,313,500 | — | — |
| 2000-04-24 | $47.98 | $47.98 | 3,615,300 | — | — |
| 2000-04-20 | $53.90 | $53.90 | 2,862,600 | — | — |
| 2000-04-19 | $53.67 | $53.67 | 5,450,400 | — | — |
| 2000-04-18 | $57.99 | $57.99 | 6,899,100 | — | — |
| 2000-04-17 | $50.67 | $50.67 | 8,718,900 | — | — |
| 2000-04-14 | $49.88 | $49.88 | 8,379,600 | — | — |
| 2000-04-13 | $55.67 | $55.67 | 7,910,700 | — | — |
| 2000-04-12 | $55.85 | $55.85 | 11,100,900 | — | — |
| 2000-04-11 | $56.50 | $56.50 | 6,350,700 | — | — |
| 2000-04-10 | $60.15 | $60.15 | 4,652,100 | — | — |
| 2000-04-07 | $65.49 | $65.49 | 4,791,600 | — | — |
| 2000-04-06 | $58.92 | $58.92 | 4,062,900 | — | — |
| 2000-04-05 | $52.83 | $52.83 | 9,561,300 | — | — |
| 2000-04-04 | $53.45 | $53.45 | 13,183,200 | — | — |
| 2000-04-03 | $44.96 | $44.96 | 8,285,400 | — | — |
| 2000-03-31 | $57.02 | $57.02 | 8,682,300 | — | — |
| 2000-03-30 | $56.50 | $56.50 | 11,266,800 | — | — |
| 2000-03-29 | $52.50 | $52.50 | 8,280,300 | — | — |
| 2000-03-28 | $66.08 | $66.08 | 3,225,000 | — | — |
| 2000-03-27 | $68.31 | $68.31 | 2,771,400 | — | — |
| 2000-03-24 | $72.83 | $72.83 | 3,246,600 | — | — |
| 2000-03-23 | $73.00 | $73.00 | 1,580,700 | — | — |
| 2000-03-22 | $72.52 | $72.52 | 3,104,100 | — | — |
| 2000-03-21 | $74.50 | $74.50 | 6,760,800 | — | — |
| 2000-03-20 | $66.10 | $66.10 | 7,385,100 | — | — |
| 2000-03-17 | $78.50 | $78.50 | 4,846,200 | — | — |
| 2000-03-16 | $73.04 | $73.04 | 10,577,400 | — | — |
| 2000-03-15 | $69.56 | $69.56 | 7,469,100 | — | — |
| 2000-03-14 | $82.29 | $82.29 | 4,713,600 | — | — |
| 2000-03-13 | $89.40 | $89.40 | 2,025,900 | — | — |
| 2000-03-10 | $93.29 | $93.29 | 2,111,400 | — | — |
| 2000-03-09 | $90.13 | $90.13 | 2,378,700 | — | — |
| 2000-03-08 | $90.50 | $90.50 | 4,969,500 | — | — |
| 2000-03-07 | $84.35 | $84.35 | 3,718,800 | — | — |
| 2000-03-06 | $78.83 | $78.83 | 2,409,000 | — | — |
| 2000-03-03 | $76.58 | $76.58 | 1,617,900 | — | — |
| 2000-03-02 | $73.50 | $73.50 | 2,964,300 | — | — |
| 2000-03-01 | $70.58 | $70.58 | 2,786,700 | — | — |
| 2000-02-29 | $67.98 | $67.98 | 2,430,600 | — | — |
| 2000-02-28 | $67.17 | $67.17 | 3,575,400 | — | — |
| 2000-02-25 | $68.54 | $68.54 | 5,036,400 | — | — |
| 2000-02-24 | $63.67 | $63.67 | 1,782,000 | — | — |
| 2000-02-23 | $65.35 | $65.35 | 1,978,800 | — | — |
| 2000-02-22 | $63.67 | $63.67 | 4,871,700 | — | — |
| 2000-02-18 | $66.06 | $66.06 | 2,969,400 | — | — |
| 2000-02-17 | $63.33 | $63.33 | 4,991,700 | — | — |
| 2000-02-16 | $62.38 | $62.38 | 3,727,500 | — | — |
| 2000-02-15 | $61.42 | $61.42 | 5,763,600 | — | — |
| 2000-02-14 | $57.31 | $57.31 | 3,834,300 | — | — |
| 2000-02-11 | $57.69 | $57.69 | 5,361,000 | — | — |
| 2000-02-10 | $60.08 | $60.08 | 7,095,600 | — | — |
| 2000-02-09 | $49.33 | $49.33 | 6,761,100 | — | — |
| 2000-02-08 | $46.69 | $46.69 | 5,766,900 | — | — |
| 2000-02-07 | $46.67 | $46.67 | 2,080,200 | — | — |
| 2000-02-04 | $46.42 | $46.42 | 4,238,400 | — | — |
| 2000-02-03 | $48.83 | $48.83 | 3,851,700 | — | — |
| 2000-02-02 | $43.88 | $43.88 | 2,705,400 | — | — |
| 2000-02-01 | $42.33 | $42.33 | 3,270,000 | — | — |
| 2000-01-31 | $36.72 | $36.72 | 3,248,400 | — | — |
| 2000-01-28 | $38.33 | $38.33 | 4,764,600 | — | — |
| 2000-01-27 | $41.75 | $41.75 | 2,476,200 | — | — |
| 2000-01-26 | $43.67 | $43.67 | 2,418,000 | — | — |
| 2000-01-25 | $46.56 | $46.56 | 3,981,000 | — | — |
| 2000-01-24 | $42.60 | $42.60 | 4,829,400 | — | — |
| 2000-01-21 | $41.14 | $41.14 | 3,331,800 | — | — |
| 2000-01-20 | $40.25 | $40.25 | 2,489,400 | — | — |
| 2000-01-19 | $40.17 | $40.17 | 3,267,600 | — | — |
| 2000-01-18 | $40.39 | $40.39 | 2,574,000 | — | — |
| 2000-01-14 | $39.33 | $39.33 | 5,578,200 | — | — |
| 2000-01-13 | $32.98 | $32.98 | 2,145,000 | — | — |
| 2000-01-12 | $31.75 | $31.75 | 2,424,600 | — | — |
| 2000-01-11 | $33.75 | $33.75 | 2,711,400 | — | — |
| 2000-01-10 | $35.29 | $35.29 | 3,307,800 | — | — |
| 2000-01-07 | $31.98 | $31.98 | 3,787,200 | — | — |
| 2000-01-06 | $30.54 | $30.54 | 3,370,200 | — | — |
| 2000-01-05 | $32.79 | $32.79 | 4,746,000 | — | — |
| 2000-01-04 | $33.13 | $33.13 | 3,248,400 | — | — |
| 2000-01-03 | $36.42 | $36.42 | 3,205,200 | — | — |