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
- 1998-06-30 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 | $54.25 | $54.25 | 915,100 | — | — |
| 2000-12-28 | $54.81 | $54.81 | 1,173,600 | — | — |
| 2000-12-27 | $53.31 | $53.31 | 1,195,800 | — | — |
| 2000-12-26 | $49.69 | $49.69 | 924,100 | — | — |
| 2000-12-22 | $51.00 | $51.00 | 1,379,100 | — | — |
| 2000-12-21 | $46.69 | $46.69 | 1,588,800 | — | — |
| 2000-12-20 | $46.50 | $46.50 | 2,824,400 | — | — |
| 2000-12-19 | $52.75 | $52.75 | 2,106,600 | — | — |
| 2000-12-18 | $53.50 | $53.50 | 1,644,800 | — | — |
| 2000-12-15 | $53.69 | $53.69 | 3,417,400 | — | — |
| 2000-12-14 | $57.25 | $57.25 | 3,117,700 | — | — |
| 2000-12-13 | $58.63 | $58.63 | 2,677,400 | — | — |
| 2000-12-12 | $63.63 | $63.63 | 2,293,200 | — | — |
| 2000-12-11 | $69.50 | $69.50 | 3,019,400 | — | — |
| 2000-12-08 | $67.50 | $67.50 | 3,073,900 | — | — |
| 2000-12-07 | $64.38 | $64.38 | 1,809,700 | — | — |
| 2000-12-06 | $62.81 | $62.81 | 3,216,500 | — | — |
| 2000-12-05 | $59.63 | $59.63 | 2,889,500 | — | — |
| 2000-12-04 | $56.19 | $56.19 | 2,903,100 | — | — |
| 2000-12-01 | $58.81 | $58.81 | 3,572,400 | — | — |
| 2000-11-30 | $52.13 | $52.13 | 5,077,000 | — | — |
| 2000-11-29 | $60.50 | $60.50 | 1,227,300 | — | — |
| 2000-11-28 | $60.19 | $60.19 | 2,053,600 | — | — |
| 2000-11-27 | $62.00 | $62.00 | 1,264,000 | — | — |
| 2000-11-24 | $60.56 | $60.56 | 492,600 | — | — |
| 2000-11-22 | $57.06 | $57.06 | 1,070,700 | — | — |
| 2000-11-21 | $58.63 | $58.63 | 1,016,800 | — | — |
| 2000-11-20 | $60.00 | $60.00 | 1,187,600 | — | — |
| 2000-11-17 | $63.44 | $63.44 | 1,681,600 | — | — |
| 2000-11-16 | $61.31 | $61.31 | 1,498,000 | — | — |
| 2000-11-15 | $64.63 | $64.63 | 1,288,900 | — | — |
| 2000-11-14 | $62.56 | $62.56 | 2,104,400 | — | — |
| 2000-11-13 | $59.25 | $59.25 | 2,834,400 | — | — |
| 2000-11-10 | $54.75 | $54.75 | 2,324,000 | — | — |
| 2000-11-09 | $55.50 | $55.50 | 3,225,700 | — | — |
| 2000-11-08 | $59.69 | $59.69 | 2,208,900 | — | — |
| 2000-11-07 | $65.00 | $65.00 | 1,933,500 | — | — |
| 2000-11-06 | $69.81 | $69.81 | 586,700 | — | — |
| 2000-11-03 | $71.00 | $71.00 | 1,165,300 | — | — |
| 2000-11-02 | $72.50 | $72.50 | 1,511,700 | — | — |
| 2000-11-01 | $71.63 | $71.63 | 2,149,900 | — | — |
| 2000-10-31 | $71.88 | $71.88 | 1,555,200 | — | — |
| 2000-10-30 | $68.50 | $68.50 | 1,224,100 | — | — |
| 2000-10-27 | $71.06 | $71.06 | 1,638,600 | — | — |
| 2000-10-26 | $71.00 | $71.00 | 2,953,700 | — | — |
| 2000-10-25 | $73.13 | $73.13 | 1,858,000 | — | — |
| 2000-10-24 | $80.69 | $80.69 | 1,512,900 | — | — |
| 2000-10-23 | $81.50 | $81.50 | 1,177,700 | — | — |
| 2000-10-20 | $84.50 | $84.50 | 2,729,600 | — | — |
| 2000-10-19 | $78.94 | $78.94 | 2,704,400 | — | — |
| 2000-10-18 | $71.38 | $71.38 | 1,758,100 | — | — |
| 2000-10-17 | $67.38 | $67.38 | 563,000 | — | — |
| 2000-10-16 | $70.19 | $70.19 | 1,924,800 | — | — |
| 2000-10-13 | $67.50 | $67.50 | 788,500 | — | — |
| 2000-10-12 | $63.31 | $63.31 | 1,057,900 | — | — |
| 2000-10-11 | $65.00 | $65.00 | 2,360,400 | — | — |
| 2000-10-10 | $63.50 | $63.50 | 1,886,500 | — | — |
| 2000-10-09 | $64.69 | $64.69 | 1,693,500 | — | — |
| 2000-10-06 | $67.44 | $67.44 | 1,501,300 | — | — |
| 2000-10-05 | $69.25 | $69.25 | 900,400 | — | — |
| 2000-10-04 | $72.00 | $72.00 | 990,300 | — | — |
| 2000-10-03 | $69.94 | $69.94 | 1,398,800 | — | — |
| 2000-10-02 | $70.50 | $70.50 | 1,538,600 | — | — |
| 2000-09-29 | $69.25 | $69.25 | 1,454,200 | — | — |
| 2000-09-28 | $72.94 | $72.94 | 1,052,500 | — | — |
| 2000-09-27 | $74.00 | $74.00 | 738,700 | — | — |
| 2000-09-26 | $78.00 | $78.00 | 1,122,800 | — | — |
| 2000-09-25 | $79.31 | $79.31 | 1,435,100 | — | — |
| 2000-09-22 | $78.88 | $78.88 | 2,142,500 | — | — |
| 2000-09-21 | $82.75 | $82.75 | 919,500 | — | — |
| 2000-09-20 | $82.31 | $82.31 | 1,333,300 | — | — |
| 2000-09-19 | $77.25 | $77.25 | 1,049,500 | — | — |
| 2000-09-18 | $74.13 | $74.13 | 1,080,900 | — | — |
| 2000-09-15 | $77.56 | $77.56 | 829,000 | — | — |
| 2000-09-14 | $76.75 | $76.75 | 1,054,600 | — | — |
| 2000-09-13 | $72.75 | $72.75 | 2,218,000 | — | — |
| 2000-09-12 | $75.69 | $75.69 | 1,639,000 | — | — |
| 2000-09-11 | $79.63 | $79.63 | 1,350,200 | — | — |
| 2000-09-08 | $81.81 | $81.81 | 1,824,700 | — | — |
| 2000-09-07 | $83.88 | $83.88 | 1,680,400 | — | — |
| 2000-09-06 | $82.00 | $82.00 | 2,318,200 | — | — |
| 2000-09-05 | $84.00 | $84.00 | 1,878,600 | — | — |
| 2000-09-01 | $81.38 | $81.38 | 765,200 | — | — |
| 2000-08-31 | $78.02 | $78.02 | 1,091,300 | — | — |
| 2000-08-30 | $76.63 | $76.63 | 668,400 | — | — |
| 2000-08-29 | $78.31 | $78.31 | 1,381,400 | — | — |
| 2000-08-28 | $80.56 | $80.56 | 2,334,300 | — | — |
| 2000-08-25 | $79.75 | $79.75 | 1,951,500 | — | — |
| 2000-08-24 | $77.94 | $77.94 | 1,209,300 | — | — |
| 2000-08-23 | $76.63 | $76.63 | 1,062,100 | — | — |
| 2000-08-22 | $73.13 | $73.13 | 1,159,000 | — | — |
| 2000-08-21 | $72.06 | $72.06 | 588,300 | — | — |
| 2000-08-18 | $70.75 | $70.75 | 1,247,100 | — | — |
| 2000-08-17 | $73.50 | $73.50 | 1,146,800 | — | — |
| 2000-08-16 | $69.13 | $69.13 | 1,176,100 | — | — |
| 2000-08-15 | $68.00 | $68.00 | 565,700 | — | — |
| 2000-08-14 | $67.94 | $67.94 | 852,900 | — | — |
| 2000-08-11 | $66.00 | $66.00 | 522,700 | — | — |
| 2000-08-10 | $66.00 | $66.00 | 1,285,700 | — | — |
| 2000-08-09 | $68.50 | $68.50 | 3,056,500 | — | — |
| 2000-08-08 | $68.81 | $68.81 | 1,165,100 | — | — |
| 2000-08-07 | $67.13 | $67.13 | 649,000 | — | — |
| 2000-08-04 | $63.81 | $63.81 | 953,200 | — | — |
| 2000-08-03 | $64.31 | $64.31 | 639,500 | — | — |
| 2000-08-02 | $66.38 | $66.38 | 1,919,800 | — | — |
| 2000-08-01 | $63.00 | $63.00 | 694,600 | — | — |
| 2000-07-31 | $62.56 | $62.56 | 901,100 | — | — |
| 2000-07-28 | $61.94 | $61.94 | 1,120,500 | — | — |
| 2000-07-27 | $63.63 | $63.63 | 1,778,800 | — | — |
| 2000-07-26 | $63.50 | $63.50 | 4,643,700 | — | — |
| 2000-07-25 | $63.00 | $63.00 | 1,391,400 | — | — |
| 2000-07-24 | $67.31 | $67.31 | 2,246,500 | — | — |
| 2000-07-21 | $69.63 | $69.63 | 1,212,000 | — | — |
| 2000-07-20 | $71.75 | $71.75 | 2,274,900 | — | — |
| 2000-07-19 | $60.00 | $60.00 | 474,300 | — | — |
| 2000-07-18 | $60.81 | $60.81 | 1,040,000 | — | — |
| 2000-07-17 | $62.38 | $62.38 | 1,440,600 | — | — |
| 2000-07-14 | $60.69 | $60.69 | 2,099,400 | — | — |
| 2000-07-13 | $58.63 | $58.63 | 2,356,400 | — | — |
| 2000-07-12 | $52.00 | $52.00 | 349,500 | — | — |
| 2000-07-11 | $51.75 | $51.75 | 288,300 | — | — |
| 2000-07-10 | $51.00 | $51.00 | 690,500 | — | — |
| 2000-07-07 | $50.88 | $50.88 | 319,200 | — | — |
| 2000-07-06 | $48.69 | $48.69 | 176,600 | — | — |
| 2000-07-05 | $48.88 | $48.88 | 264,500 | — | — |
| 2000-07-03 | $51.25 | $51.25 | 79,800 | — | — |
| 2000-06-30 | $49.00 | $49.00 | 297,400 | — | — |
| 2000-06-29 | $48.50 | $48.50 | 353,400 | — | — |
| 2000-06-28 | $50.94 | $50.94 | 268,700 | — | — |
| 2000-06-27 | $51.75 | $51.75 | 394,100 | — | — |
| 2000-06-26 | $53.50 | $53.50 | 397,300 | — | — |
| 2000-06-23 | $51.94 | $51.94 | 278,900 | — | — |
| 2000-06-22 | $52.06 | $52.06 | 242,100 | — | — |
| 2000-06-21 | $53.06 | $53.06 | 377,900 | — | — |
| 2000-06-20 | $52.69 | $52.69 | 584,600 | — | — |
| 2000-06-19 | $50.94 | $50.94 | 261,600 | — | — |
| 2000-06-16 | $49.88 | $49.88 | 362,100 | — | — |
| 2000-06-15 | $49.75 | $49.75 | 283,000 | — | — |
| 2000-06-14 | $49.00 | $49.00 | 370,900 | — | — |
| 2000-06-13 | $47.94 | $47.94 | 772,100 | — | — |
| 2000-06-12 | $47.50 | $47.50 | 434,300 | — | — |
| 2000-06-09 | $47.81 | $47.81 | 715,300 | — | — |
| 2000-06-08 | $46.00 | $46.00 | 1,356,800 | — | — |
| 2000-06-07 | $47.31 | $47.31 | 478,800 | — | — |
| 2000-06-06 | $48.75 | $48.75 | 463,500 | — | — |
| 2000-06-05 | $49.94 | $49.94 | 609,600 | — | — |
| 2000-06-02 | $50.63 | $50.63 | 603,300 | — | — |
| 2000-06-01 | $48.00 | $48.00 | 576,500 | — | — |
| 2000-05-31 | $46.56 | $46.56 | 867,800 | — | — |
| 2000-05-30 | $43.38 | $43.38 | 348,100 | — | — |
| 2000-05-26 | $40.00 | $40.00 | 489,500 | — | — |
| 2000-05-25 | $41.19 | $41.19 | 844,200 | — | — |
| 2000-05-24 | $38.00 | $38.00 | 965,900 | — | — |
| 2000-05-23 | $38.50 | $38.50 | 864,400 | — | — |
| 2000-05-22 | $39.63 | $39.63 | 1,257,100 | — | — |
| 2000-05-19 | $43.00 | $43.00 | 615,700 | — | — |
| 2000-05-18 | $43.25 | $43.25 | 332,600 | — | — |
| 2000-05-17 | $43.94 | $43.94 | 418,700 | — | — |
| 2000-05-16 | $45.00 | $45.00 | 511,400 | — | — |
| 2000-05-15 | $44.94 | $44.94 | 268,700 | — | — |
| 2000-05-12 | $44.94 | $44.94 | 302,000 | — | — |
| 2000-05-11 | $43.56 | $43.56 | 751,200 | — | — |
| 2000-05-10 | $43.00 | $43.00 | 902,300 | — | — |
| 2000-05-09 | $46.00 | $46.00 | 551,500 | — | — |
| 2000-05-08 | $47.63 | $47.63 | 377,500 | — | — |
| 2000-05-05 | $48.31 | $48.31 | 670,900 | — | — |
| 2000-05-04 | $46.81 | $46.81 | 694,600 | — | — |
| 2000-05-03 | $47.00 | $47.00 | 480,200 | — | — |
| 2000-05-02 | $51.63 | $51.63 | 634,300 | — | — |
| 2000-05-01 | $52.56 | $52.56 | 955,900 | — | — |
| 2000-04-28 | $54.56 | $54.56 | 496,000 | — | — |
| 2000-04-27 | $52.88 | $52.88 | 325,900 | — | — |
| 2000-04-26 | $52.81 | $52.81 | 523,800 | — | — |
| 2000-04-25 | $52.44 | $52.44 | 582,800 | — | — |
| 2000-04-24 | $49.94 | $49.94 | 785,700 | — | — |
| 2000-04-20 | $49.81 | $49.81 | 749,400 | — | — |
| 2000-04-19 | $49.13 | $49.13 | 1,066,600 | — | — |
| 2000-04-18 | $46.75 | $46.75 | 627,500 | — | — |
| 2000-04-17 | $44.56 | $44.56 | 960,900 | — | — |
| 2000-04-14 | $41.00 | $41.00 | 1,666,900 | — | — |
| 2000-04-13 | $46.63 | $46.63 | 1,066,100 | — | — |
| 2000-04-12 | $46.25 | $46.25 | 692,400 | — | — |
| 2000-04-11 | $48.63 | $48.63 | 727,300 | — | — |
| 2000-04-10 | $49.88 | $49.88 | 672,600 | — | — |
| 2000-04-07 | $50.06 | $50.06 | 613,600 | — | — |
| 2000-04-06 | $49.50 | $49.50 | 548,000 | — | — |
| 2000-04-05 | $48.75 | $48.75 | 1,088,600 | — | — |
| 2000-04-04 | $47.63 | $47.63 | 1,605,400 | — | — |
| 2000-04-03 | $50.88 | $50.88 | 352,000 | — | — |
| 2000-03-31 | $53.06 | $53.06 | 665,800 | — | — |
| 2000-03-30 | $51.94 | $51.94 | 1,730,700 | — | — |
| 2000-03-29 | $56.00 | $56.00 | 638,700 | — | — |
| 2000-03-28 | $57.13 | $57.13 | 739,000 | — | — |
| 2000-03-27 | $57.19 | $57.19 | 1,277,000 | — | — |
| 2000-03-24 | $53.00 | $53.00 | 663,500 | — | — |
| 2000-03-23 | $56.25 | $56.25 | 482,300 | — | — |
| 2000-03-22 | $56.50 | $56.50 | 539,000 | — | — |
| 2000-03-21 | $56.13 | $56.13 | 1,105,100 | — | — |
| 2000-03-20 | $57.00 | $57.00 | 1,175,900 | — | — |
| 2000-03-17 | $60.06 | $60.06 | 2,131,700 | — | — |
| 2000-03-16 | $54.94 | $54.94 | 1,183,000 | — | — |
| 2000-03-15 | $52.50 | $52.50 | 1,928,500 | — | — |
| 2000-03-14 | $51.81 | $51.81 | 1,924,800 | — | — |
| 2000-03-13 | $50.38 | $50.38 | 2,144,500 | — | — |
| 2000-03-10 | $51.94 | $51.94 | 1,430,700 | — | — |
| 2000-03-09 | $50.00 | $50.00 | 1,439,700 | — | — |
| 2000-03-08 | $48.63 | $48.63 | 1,303,900 | — | — |
| 2000-03-07 | $47.69 | $47.69 | 856,700 | — | — |
| 2000-03-06 | $49.00 | $49.00 | 822,600 | — | — |
| 2000-03-03 | $49.50 | $49.50 | 1,283,700 | — | — |
| 2000-03-02 | $49.94 | $49.94 | 7,339,000 | — | — |
| 2000-03-01 | $45.63 | $45.63 | 985,800 | — | — |
| 2000-02-29 | $46.19 | $46.19 | 424,000 | — | — |
| 2000-02-28 | $46.94 | $46.94 | 518,800 | — | — |
| 2000-02-25 | $46.44 | $46.44 | 412,900 | — | — |
| 2000-02-24 | $45.25 | $45.25 | 868,500 | — | — |
| 2000-02-23 | $45.50 | $45.50 | 582,200 | — | — |
| 2000-02-22 | $43.69 | $43.69 | 1,078,600 | — | — |
| 2000-02-18 | $47.44 | $47.44 | 835,400 | — | — |
| 2000-02-17 | $47.81 | $47.81 | 904,400 | — | — |
| 2000-02-16 | $45.44 | $45.44 | 745,600 | — | — |
| 2000-02-15 | $44.00 | $44.00 | 1,544,900 | — | — |
| 2000-02-14 | $43.63 | $43.63 | 947,900 | — | — |
| 2000-02-11 | $48.50 | $48.50 | 1,074,000 | — | — |
| 2000-02-10 | $49.06 | $49.06 | 887,400 | — | — |
| 2000-02-09 | $52.75 | $52.75 | 2,320,400 | — | — |
| 2000-02-08 | $53.38 | $53.38 | 1,382,300 | — | — |
| 2000-02-07 | $51.19 | $51.19 | 1,196,600 | — | — |
| 2000-02-04 | $49.50 | $49.50 | 951,800 | — | — |
| 2000-02-03 | $50.38 | $50.38 | 1,632,100 | — | — |
| 2000-02-02 | $46.44 | $46.44 | 2,175,600 | — | — |
| 2000-02-01 | $42.25 | $42.25 | 1,321,900 | — | — |
| 2000-01-31 | $40.06 | $40.06 | 1,225,300 | — | — |
| 2000-01-28 | $39.59 | $39.59 | 820,900 | — | — |
| 2000-01-27 | $37.56 | $37.56 | 1,818,300 | — | — |
| 2000-01-26 | $39.50 | $39.50 | 1,000,100 | — | — |
| 2000-01-25 | $41.13 | $41.13 | 1,110,700 | — | — |
| 2000-01-24 | $43.63 | $43.63 | 776,300 | — | — |
| 2000-01-21 | $45.63 | $45.63 | 1,138,800 | — | — |
| 2000-01-20 | $45.06 | $45.06 | 839,400 | — | — |
| 2000-01-19 | $44.50 | $44.50 | 800,600 | — | — |
| 2000-01-18 | $45.69 | $45.69 | 861,900 | — | — |
| 2000-01-14 | $47.00 | $47.00 | 767,900 | — | — |
| 2000-01-13 | $47.13 | $47.13 | 894,900 | — | — |
| 2000-01-12 | $46.81 | $46.81 | 1,435,000 | — | — |
| 2000-01-11 | $46.81 | $46.81 | 669,400 | — | — |
| 2000-01-10 | $49.63 | $49.63 | 1,223,900 | — | — |
| 2000-01-07 | $46.00 | $46.00 | 916,800 | — | — |
| 2000-01-06 | $43.88 | $43.88 | 594,800 | — | — |
| 2000-01-05 | $43.75 | $43.75 | 1,447,900 | — | — |
| 2000-01-04 | $47.13 | $47.13 | 619,000 | — | — |
| 2000-01-03 | $53.25 | $53.25 | 552,500 | — | — |