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
- 1982-03-31 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 | $44.10 | $101.47 | 1,589,700 | — | — |
| 2000-12-28 | $45.00 | $103.54 | 2,503,500 | — | — |
| 2000-12-27 | $44.23 | $101.78 | 1,582,800 | — | — |
| 2000-12-26 | $43.77 | $100.71 | 1,066,200 | — | — |
| 2000-12-22 | $43.82 | $100.82 | 2,330,100 | — | — |
| 2000-12-21 | $42.37 | $97.49 | 2,205,000 | — | — |
| 2000-12-20 | $42.55 | $97.90 | 3,470,100 | — | — |
| 2000-12-19 | $40.17 | $92.19 | 2,244,600 | — | — |
| 2000-12-18 | $40.59 | $93.16 | 3,527,400 | — | — |
| 2000-12-15 | $39.78 | $91.31 | 4,021,800 | — | — |
| 2000-12-14 | $40.90 | $93.88 | 2,766,600 | — | — |
| 2000-12-13 | $41.17 | $94.50 | 2,441,100 | — | — |
| 2000-12-12 | $42.38 | $97.26 | 2,199,900 | — | — |
| 2000-12-11 | $42.83 | $98.31 | 1,440,300 | — | — |
| 2000-12-08 | $43.08 | $98.88 | 1,776,300 | — | — |
| 2000-12-07 | $42.82 | $98.27 | 1,667,700 | — | — |
| 2000-12-06 | $43.41 | $99.64 | 1,736,400 | — | — |
| 2000-12-05 | $43.45 | $99.72 | 1,944,300 | — | — |
| 2000-12-04 | $42.62 | $97.81 | 1,652,100 | — | — |
| 2000-12-01 | $42.64 | $97.85 | 2,716,800 | — | — |
| 2000-11-30 | $43.92 | $100.79 | 3,777,600 | — | — |
| 2000-11-29 | $41.66 | $95.62 | 1,612,500 | — | — |
| 2000-11-28 | $40.25 | $92.38 | 2,392,500 | — | — |
| 2000-11-27 | $40.33 | $92.57 | 2,478,900 | — | — |
| 2000-11-24 | $41.10 | $94.33 | 1,233,600 | — | — |
| 2000-11-22 | $41.06 | $94.23 | 1,584,900 | — | — |
| 2000-11-21 | $41.31 | $94.81 | 1,749,300 | — | — |
| 2000-11-20 | $42.02 | $96.45 | 2,947,800 | — | — |
| 2000-11-17 | $42.76 | $98.13 | 1,873,200 | — | — |
| 2000-11-16 | $43.75 | $100.41 | 2,128,200 | — | — |
| 2000-11-15 | $42.39 | $97.29 | 2,813,400 | — | — |
| 2000-11-14 | $42.25 | $96.97 | 3,397,500 | — | — |
| 2000-11-13 | $42.67 | $97.92 | 4,513,800 | — | — |
| 2000-11-10 | $43.05 | $98.80 | 3,073,200 | — | — |
| 2000-11-09 | $41.07 | $94.25 | 2,901,900 | — | — |
| 2000-11-08 | $41.67 | $95.64 | 2,873,700 | — | — |
| 2000-11-07 | $39.97 | $91.73 | 2,344,800 | — | — |
| 2000-11-06 | $39.66 | $91.01 | 3,915,900 | — | — |
| 2000-11-03 | $38.70 | $88.81 | 2,673,600 | — | — |
| 2000-11-02 | $38.48 | $88.31 | 2,348,700 | — | — |
| 2000-11-01 | $40.00 | $91.80 | 2,669,100 | — | — |
| 2000-10-31 | $40.65 | $93.29 | 4,608,000 | — | — |
| 2000-10-30 | $39.52 | $90.69 | 4,108,200 | — | — |
| 2000-10-27 | $38.22 | $87.72 | 1,901,100 | — | — |
| 2000-10-26 | $37.17 | $85.30 | 2,703,900 | — | — |
| 2000-10-25 | $36.50 | $83.77 | 1,826,700 | — | — |
| 2000-10-24 | $37.05 | $85.03 | 2,218,500 | — | — |
| 2000-10-23 | $36.59 | $83.98 | 1,578,000 | — | — |
| 2000-10-20 | $37.97 | $87.14 | 1,856,100 | — | — |
| 2000-10-19 | $37.83 | $86.83 | 1,731,900 | — | — |
| 2000-10-18 | $38.30 | $87.91 | 1,923,000 | — | — |
| 2000-10-17 | $38.40 | $88.13 | 2,298,900 | — | — |
| 2000-10-16 | $38.42 | $88.17 | 2,661,300 | — | — |
| 2000-10-13 | $37.58 | $86.26 | 1,991,100 | — | — |
| 2000-10-12 | $36.92 | $84.73 | 3,466,500 | — | — |
| 2000-10-11 | $37.35 | $85.72 | 2,345,400 | — | — |
| 2000-10-10 | $36.83 | $84.54 | 2,466,600 | — | — |
| 2000-10-09 | $36.42 | $83.59 | 1,554,000 | — | — |
| 2000-10-06 | $36.65 | $84.11 | 3,176,100 | — | — |
| 2000-10-05 | $37.48 | $86.01 | 2,295,000 | — | — |
| 2000-10-04 | $35.93 | $82.47 | 2,760,000 | — | — |
| 2000-10-03 | $35.67 | $81.86 | 2,183,400 | — | — |
| 2000-10-02 | $36.25 | $83.20 | 3,239,400 | — | — |
| 2000-09-29 | $34.80 | $79.87 | 3,167,400 | — | — |
| 2000-09-28 | $34.58 | $79.37 | 3,472,200 | — | — |
| 2000-09-27 | $34.12 | $78.30 | 3,861,900 | — | — |
| 2000-09-26 | $31.92 | $73.25 | 3,801,000 | — | — |
| 2000-09-25 | $31.38 | $72.03 | 3,018,300 | — | — |
| 2000-09-22 | $30.94 | $71.00 | 2,518,800 | — | — |
| 2000-09-21 | $29.67 | $68.09 | 2,266,800 | — | — |
| 2000-09-20 | $29.33 | $67.32 | 2,820,300 | — | — |
| 2000-09-19 | $29.56 | $67.85 | 3,059,100 | — | — |
| 2000-09-18 | $29.38 | $67.42 | 2,472,300 | — | — |
| 2000-09-15 | $30.33 | $69.62 | 3,795,000 | — | — |
| 2000-09-14 | $31.08 | $71.34 | 2,061,300 | — | — |
| 2000-09-13 | $30.40 | $69.76 | 2,705,400 | — | — |
| 2000-09-12 | $30.25 | $69.43 | 2,176,200 | — | — |
| 2000-09-11 | $30.65 | $70.33 | 2,243,100 | — | — |
| 2000-09-08 | $29.98 | $68.80 | 3,261,900 | — | — |
| 2000-09-07 | $30.83 | $70.53 | 2,042,400 | — | — |
| 2000-09-06 | $31.71 | $72.53 | 1,425,300 | — | — |
| 2000-09-05 | $31.70 | $72.51 | 2,019,000 | — | — |
| 2000-09-01 | $31.38 | $71.77 | 2,033,100 | — | — |
| 2000-08-31 | $32.42 | $74.16 | 2,301,600 | — | — |
| 2000-08-30 | $32.69 | $74.77 | 1,408,800 | — | — |
| 2000-08-29 | $32.79 | $75.01 | 2,214,000 | — | — |
| 2000-08-28 | $33.04 | $75.58 | 1,948,200 | — | — |
| 2000-08-25 | $32.46 | $74.24 | 925,200 | — | — |
| 2000-08-24 | $32.44 | $74.20 | 1,637,400 | — | — |
| 2000-08-23 | $32.88 | $75.20 | 2,047,200 | — | — |
| 2000-08-22 | $33.77 | $77.25 | 1,738,200 | — | — |
| 2000-08-21 | $33.58 | $76.82 | 1,469,700 | — | — |
| 2000-08-18 | $33.73 | $77.15 | 1,672,500 | — | — |
| 2000-08-17 | $34.00 | $77.77 | 1,538,100 | — | — |
| 2000-08-16 | $34.27 | $78.39 | 2,241,900 | — | — |
| 2000-08-15 | $34.33 | $78.53 | 2,048,400 | — | — |
| 2000-08-14 | $34.67 | $79.30 | 2,560,800 | — | — |
| 2000-08-11 | $35.06 | $80.20 | 1,322,400 | — | — |
| 2000-08-10 | $33.94 | $77.63 | 1,305,000 | — | — |
| 2000-08-09 | $33.88 | $77.49 | 1,588,200 | — | — |
| 2000-08-08 | $34.42 | $78.72 | 2,121,600 | — | — |
| 2000-08-07 | $34.06 | $77.91 | 2,893,800 | — | — |
| 2000-08-04 | $33.44 | $76.48 | 4,168,200 | — | — |
| 2000-08-03 | $32.42 | $74.15 | 4,035,000 | — | — |
| 2000-08-02 | $32.19 | $73.63 | 4,922,400 | — | — |
| 2000-08-01 | $33.75 | $77.20 | 1,478,100 | — | — |
| 2000-07-31 | $33.29 | $76.15 | 2,063,700 | — | — |
| 2000-07-28 | $32.75 | $74.91 | 1,552,800 | — | — |
| 2000-07-27 | $33.33 | $76.25 | 2,474,400 | — | — |
| 2000-07-26 | $32.67 | $74.72 | 3,368,400 | — | — |
| 2000-07-25 | $32.31 | $73.91 | 1,532,700 | — | — |
| 2000-07-24 | $32.04 | $73.29 | 1,274,400 | — | — |
| 2000-07-21 | $32.35 | $74.01 | 1,117,200 | — | — |
| 2000-07-20 | $32.77 | $74.96 | 1,325,400 | — | — |
| 2000-07-19 | $32.31 | $73.91 | 1,458,300 | — | — |
| 2000-07-18 | $32.69 | $74.77 | 4,010,700 | — | — |
| 2000-07-17 | $33.82 | $77.37 | 2,306,100 | — | — |
| 2000-07-14 | $33.25 | $76.06 | 3,087,900 | — | — |
| 2000-07-13 | $33.69 | $77.06 | 2,595,600 | — | — |
| 2000-07-12 | $34.29 | $78.44 | 3,060,600 | — | — |
| 2000-07-11 | $33.27 | $76.10 | 3,273,300 | — | — |
| 2000-07-10 | $33.31 | $76.20 | 3,552,600 | — | — |
| 2000-07-07 | $33.23 | $76.01 | 2,597,100 | — | — |
| 2000-07-06 | $32.38 | $74.05 | 2,110,500 | — | — |
| 2000-07-05 | $31.67 | $72.43 | 2,010,900 | — | — |
| 2000-07-03 | $31.63 | $72.34 | 1,018,200 | — | — |
| 2000-06-30 | $31.17 | $71.29 | 4,329,000 | — | — |
| 2000-06-29 | $32.54 | $74.44 | 2,877,600 | — | — |
| 2000-06-28 | $32.07 | $73.35 | 2,744,100 | — | — |
| 2000-06-27 | $31.35 | $71.72 | 2,062,200 | — | — |
| 2000-06-26 | $31.23 | $71.43 | 1,855,800 | — | — |
| 2000-06-23 | $31.17 | $71.29 | 3,650,700 | — | — |
| 2000-06-22 | $31.15 | $71.24 | 2,506,800 | — | — |
| 2000-06-21 | $31.19 | $71.34 | 2,423,400 | — | — |
| 2000-06-20 | $31.96 | $73.10 | 3,333,600 | — | — |
| 2000-06-19 | $31.83 | $72.81 | 2,586,900 | — | — |
| 2000-06-16 | $30.67 | $70.15 | 3,629,100 | — | — |
| 2000-06-15 | $31.42 | $71.86 | 2,341,500 | — | — |
| 2000-06-14 | $31.29 | $71.58 | 3,586,500 | — | — |
| 2000-06-13 | $31.35 | $71.72 | 3,112,200 | — | — |
| 2000-06-12 | $30.25 | $69.19 | 2,408,700 | — | — |
| 2000-06-09 | $29.50 | $67.48 | 1,606,800 | — | — |
| 2000-06-08 | $28.92 | $66.14 | 1,656,900 | — | — |
| 2000-06-07 | $28.75 | $65.53 | 1,828,800 | — | — |
| 2000-06-06 | $28.17 | $64.20 | 2,046,600 | — | — |
| 2000-06-05 | $29.29 | $66.76 | 1,951,800 | — | — |
| 2000-06-02 | $29.79 | $67.90 | 2,250,600 | — | — |
| 2000-06-01 | $29.15 | $66.43 | 2,561,700 | — | — |
| 2000-05-31 | $29.60 | $67.47 | 1,638,000 | — | — |
| 2000-05-30 | $29.56 | $67.38 | 1,545,600 | — | — |
| 2000-05-26 | $29.25 | $66.67 | 1,178,100 | — | — |
| 2000-05-25 | $29.75 | $67.81 | 2,003,400 | — | — |
| 2000-05-24 | $29.88 | $68.09 | 2,984,100 | — | — |
| 2000-05-23 | $29.98 | $68.33 | 2,666,700 | — | — |
| 2000-05-22 | $29.65 | $67.57 | 2,984,700 | — | — |
| 2000-05-19 | $28.88 | $65.81 | 2,181,300 | — | — |
| 2000-05-18 | $28.83 | $65.72 | 1,863,000 | — | — |
| 2000-05-17 | $27.96 | $63.72 | 2,050,800 | — | — |
| 2000-05-16 | $28.04 | $63.91 | 2,522,100 | — | — |
| 2000-05-15 | $27.38 | $62.39 | 3,345,300 | — | — |
| 2000-05-12 | $26.32 | $59.99 | 1,813,200 | — | — |
| 2000-05-11 | $25.50 | $58.12 | 2,676,900 | — | — |
| 2000-05-10 | $25.33 | $57.74 | 1,824,600 | — | — |
| 2000-05-09 | $25.92 | $59.07 | 2,468,700 | — | — |
| 2000-05-08 | $26.27 | $59.88 | 2,167,800 | — | — |
| 2000-05-05 | $25.31 | $57.69 | 2,553,000 | — | — |
| 2000-05-04 | $25.58 | $58.31 | 2,892,600 | — | — |
| 2000-05-03 | $24.71 | $56.31 | 3,910,500 | — | — |
| 2000-05-02 | $25.00 | $56.98 | 4,949,700 | — | — |
| 2000-05-01 | $26.31 | $59.97 | 2,261,100 | — | — |
| 2000-04-28 | $26.58 | $60.59 | 2,165,700 | — | — |
| 2000-04-27 | $26.50 | $60.40 | 1,970,100 | — | — |
| 2000-04-26 | $27.15 | $61.87 | 1,434,000 | — | — |
| 2000-04-25 | $27.31 | $62.25 | 1,643,400 | — | — |
| 2000-04-24 | $27.92 | $63.63 | 2,173,500 | — | — |
| 2000-04-20 | $27.46 | $62.58 | 2,232,000 | — | — |
| 2000-04-19 | $26.50 | $60.40 | 1,938,300 | — | — |
| 2000-04-18 | $27.10 | $61.77 | 1,681,200 | — | — |
| 2000-04-17 | $26.98 | $61.49 | 2,503,200 | — | — |
| 2000-04-14 | $26.90 | $61.30 | 2,448,600 | — | — |
| 2000-04-13 | $28.27 | $64.43 | 2,382,600 | — | — |
| 2000-04-12 | $28.25 | $64.39 | 1,967,400 | — | — |
| 2000-04-11 | $28.17 | $64.20 | 3,510,900 | — | — |
| 2000-04-10 | $26.94 | $61.39 | 2,366,400 | — | — |
| 2000-04-07 | $25.73 | $58.64 | 1,594,200 | — | — |
| 2000-04-06 | $26.60 | $60.64 | 2,245,500 | — | — |
| 2000-04-05 | $26.40 | $60.16 | 2,100,000 | — | — |
| 2000-04-04 | $26.00 | $59.26 | 3,024,300 | — | — |
| 2000-04-03 | $26.67 | $60.78 | 1,917,300 | — | — |
| 2000-03-31 | $25.25 | $57.55 | 2,644,500 | — | — |
| 2000-03-30 | $25.98 | $59.21 | 2,853,300 | — | — |
| 2000-03-29 | $24.71 | $56.31 | 2,711,700 | — | — |
| 2000-03-28 | $24.27 | $55.32 | 3,882,000 | — | — |
| 2000-03-27 | $25.23 | $57.50 | 2,939,100 | — | — |
| 2000-03-24 | $25.42 | $57.93 | 2,950,500 | — | — |
| 2000-03-23 | $24.38 | $55.55 | 2,940,300 | — | — |
| 2000-03-22 | $23.81 | $54.27 | 3,951,900 | — | — |
| 2000-03-21 | $23.40 | $53.32 | 4,385,100 | — | — |
| 2000-03-20 | $21.67 | $49.38 | 3,829,500 | — | — |
| 2000-03-17 | $21.02 | $47.91 | 7,118,400 | — | — |
| 2000-03-16 | $22.00 | $50.14 | 5,715,600 | — | — |
| 2000-03-15 | $21.69 | $49.43 | 3,482,100 | — | — |
| 2000-03-14 | $20.46 | $46.63 | 2,429,700 | — | — |
| 2000-03-13 | $20.40 | $46.49 | 2,540,400 | — | — |
| 2000-03-10 | $21.25 | $48.43 | 2,055,600 | — | — |
| 2000-03-09 | $21.33 | $48.62 | 2,696,400 | — | — |
| 2000-03-08 | $21.56 | $48.91 | 2,284,500 | — | — |
| 2000-03-07 | $21.85 | $49.57 | 3,059,100 | — | — |
| 2000-03-06 | $22.90 | $51.93 | 1,968,600 | — | — |
| 2000-03-03 | $23.75 | $53.87 | 2,567,100 | — | — |
| 2000-03-02 | $23.35 | $52.97 | 2,789,100 | — | — |
| 2000-03-01 | $24.17 | $54.82 | 6,094,200 | — | — |
| 2000-02-29 | $24.60 | $55.81 | 2,886,000 | — | — |
| 2000-02-28 | $24.63 | $55.86 | 3,040,800 | — | — |
| 2000-02-25 | $24.00 | $54.44 | 2,472,600 | — | — |
| 2000-02-24 | $24.33 | $55.19 | 2,919,300 | — | — |
| 2000-02-23 | $25.00 | $56.71 | 3,460,800 | — | — |
| 2000-02-22 | $25.27 | $57.32 | 2,627,400 | — | — |
| 2000-02-18 | $25.67 | $58.22 | 2,943,600 | — | — |
| 2000-02-17 | $26.50 | $60.11 | 2,412,300 | — | — |
| 2000-02-16 | $26.27 | $59.59 | 3,711,900 | — | — |
| 2000-02-15 | $26.44 | $59.97 | 3,453,000 | — | — |
| 2000-02-14 | $26.65 | $60.44 | 1,349,700 | — | — |
| 2000-02-11 | $26.63 | $60.39 | 3,099,600 | — | — |
| 2000-02-10 | $26.29 | $59.64 | 3,891,000 | — | — |
| 2000-02-09 | $25.67 | $58.22 | 5,363,100 | — | — |
| 2000-02-08 | $24.92 | $56.52 | 3,466,800 | — | — |
| 2000-02-07 | $25.42 | $57.65 | 2,143,200 | — | — |
| 2000-02-04 | $25.29 | $57.37 | 2,310,000 | — | — |
| 2000-02-03 | $24.94 | $56.56 | 3,161,400 | — | — |
| 2000-02-02 | $24.58 | $55.76 | 3,341,700 | — | — |
| 2000-02-01 | $23.96 | $54.34 | 1,221,000 | — | — |
| 2000-01-31 | $23.92 | $54.25 | 1,296,000 | — | — |
| 2000-01-28 | $24.19 | $54.86 | 2,543,700 | — | — |
| 2000-01-27 | $24.15 | $54.77 | 1,484,400 | — | — |
| 2000-01-26 | $24.25 | $55.00 | 2,623,200 | — | — |
| 2000-01-25 | $23.83 | $54.06 | 1,553,700 | — | — |
| 2000-01-24 | $23.98 | $54.39 | 1,619,400 | — | — |
| 2000-01-21 | $24.85 | $56.38 | 2,500,200 | — | — |
| 2000-01-20 | $25.31 | $57.41 | 1,741,500 | — | — |
| 2000-01-19 | $25.81 | $58.55 | 2,131,500 | — | — |
| 2000-01-18 | $26.33 | $59.73 | 1,778,400 | — | — |
| 2000-01-14 | $26.88 | $60.96 | 1,855,800 | — | — |
| 2000-01-13 | $28.04 | $63.61 | 1,845,300 | — | — |
| 2000-01-12 | $27.52 | $62.42 | 1,857,900 | — | — |
| 2000-01-11 | $27.48 | $62.33 | 1,678,500 | — | — |
| 2000-01-10 | $28.21 | $63.98 | 2,408,400 | — | — |
| 2000-01-07 | $28.38 | $64.36 | 1,743,300 | — | — |
| 2000-01-06 | $27.19 | $61.67 | 2,016,900 | — | — |
| 2000-01-05 | $25.94 | $58.83 | 1,556,700 | — | — |
| 2000-01-04 | $26.04 | $59.07 | 2,073,000 | — | — |
| 2000-01-03 | $26.15 | $59.30 | 2,089,500 | — | — |