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
- 1994-11-16 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 | $65.81 | $68.35 | 776,000 | — | — |
| 2000-12-28 | $65.56 | $68.09 | 874,100 | — | — |
| 2000-12-27 | $63.31 | $65.76 | 1,297,900 | — | — |
| 2000-12-26 | $63.00 | $65.43 | 539,900 | — | — |
| 2000-12-22 | $61.69 | $64.07 | 1,065,600 | — | — |
| 2000-12-21 | $59.38 | $61.67 | 1,200,500 | — | — |
| 2000-12-20 | $58.81 | $61.08 | 1,289,800 | — | — |
| 2000-12-19 | $58.63 | $60.89 | 1,354,400 | — | — |
| 2000-12-18 | $60.56 | $62.90 | 1,548,300 | — | — |
| 2000-12-15 | $57.75 | $59.98 | 1,893,200 | — | — |
| 2000-12-14 | $57.94 | $60.17 | 1,711,000 | — | — |
| 2000-12-13 | $58.06 | $60.30 | 1,085,200 | — | — |
| 2000-12-12 | $59.63 | $61.93 | 857,200 | — | — |
| 2000-12-11 | $60.63 | $62.96 | 846,800 | — | — |
| 2000-12-08 | $59.38 | $61.67 | 1,330,100 | — | — |
| 2000-12-07 | $58.00 | $60.24 | 1,553,400 | — | — |
| 2000-12-06 | $58.31 | $60.56 | 2,304,800 | — | — |
| 2000-12-05 | $59.19 | $61.47 | 2,366,000 | — | — |
| 2000-12-04 | $54.13 | $56.21 | 2,186,200 | — | — |
| 2000-12-01 | $56.88 | $59.07 | 1,701,800 | — | — |
| 2000-11-30 | $55.81 | $57.97 | 2,596,500 | — | — |
| 2000-11-29 | $56.38 | $58.55 | 1,779,400 | — | — |
| 2000-11-28 | $53.38 | $55.43 | 1,728,200 | — | — |
| 2000-11-27 | $53.94 | $56.02 | 2,096,100 | — | — |
| 2000-11-24 | $49.63 | $51.54 | 517,300 | — | — |
| 2000-11-22 | $48.44 | $50.31 | 1,790,800 | — | — |
| 2000-11-21 | $49.75 | $51.67 | 3,667,300 | — | — |
| 2000-11-20 | $49.56 | $51.48 | 3,787,900 | — | — |
| 2000-11-17 | $52.50 | $54.53 | 2,747,500 | — | — |
| 2000-11-16 | $55.31 | $57.45 | 1,425,600 | — | — |
| 2000-11-15 | $57.13 | $59.33 | 1,812,100 | — | — |
| 2000-11-14 | $57.88 | $60.11 | 1,693,200 | — | — |
| 2000-11-13 | $56.50 | $58.68 | 2,427,200 | — | — |
| 2000-11-10 | $59.19 | $61.47 | 1,032,200 | — | — |
| 2000-11-09 | $62.00 | $64.39 | 1,461,800 | — | — |
| 2000-11-08 | $63.94 | $66.40 | 860,500 | — | — |
| 2000-11-07 | $64.31 | $66.79 | 976,700 | — | — |
| 2000-11-06 | $64.00 | $66.47 | 924,500 | — | — |
| 2000-11-03 | $61.44 | $63.78 | 638,900 | — | — |
| 2000-11-02 | $63.00 | $65.40 | 808,400 | — | — |
| 2000-11-01 | $61.81 | $64.17 | 860,700 | — | — |
| 2000-10-31 | $63.13 | $65.53 | 1,237,600 | — | — |
| 2000-10-30 | $62.31 | $64.69 | 1,022,600 | — | — |
| 2000-10-27 | $60.56 | $62.87 | 2,582,600 | — | — |
| 2000-10-26 | $58.88 | $61.12 | 5,543,900 | — | — |
| 2000-10-25 | $60.25 | $62.55 | 2,658,600 | — | — |
| 2000-10-24 | $64.25 | $66.70 | 1,976,800 | — | — |
| 2000-10-23 | $65.75 | $68.26 | 1,628,600 | — | — |
| 2000-10-20 | $68.38 | $70.98 | 1,428,500 | — | — |
| 2000-10-19 | $68.75 | $71.37 | 1,494,000 | — | — |
| 2000-10-18 | $67.31 | $69.88 | 1,355,700 | — | — |
| 2000-10-17 | $66.06 | $68.58 | 1,523,200 | — | — |
| 2000-10-16 | $69.75 | $72.41 | 1,345,100 | — | — |
| 2000-10-13 | $67.75 | $70.33 | 1,199,500 | — | — |
| 2000-10-12 | $61.88 | $64.23 | 2,309,700 | — | — |
| 2000-10-11 | $65.38 | $67.87 | 2,046,200 | — | — |
| 2000-10-10 | $63.63 | $66.05 | 1,881,200 | — | — |
| 2000-10-09 | $66.69 | $69.23 | 1,224,900 | — | — |
| 2000-10-06 | $66.31 | $68.84 | 2,270,400 | — | — |
| 2000-10-05 | $71.75 | $74.49 | 1,291,300 | — | — |
| 2000-10-04 | $71.25 | $73.97 | 1,291,600 | — | — |
| 2000-10-03 | $71.00 | $73.71 | 1,763,400 | — | — |
| 2000-10-02 | $70.50 | $73.19 | 835,000 | — | — |
| 2000-09-29 | $70.06 | $72.73 | 1,237,600 | — | — |
| 2000-09-28 | $71.44 | $74.16 | 1,127,200 | — | — |
| 2000-09-27 | $68.56 | $71.18 | 978,200 | — | — |
| 2000-09-26 | $66.84 | $69.39 | 1,514,400 | — | — |
| 2000-09-25 | $68.69 | $71.31 | 2,364,600 | — | — |
| 2000-09-22 | $65.50 | $68.00 | 1,567,800 | — | — |
| 2000-09-21 | $63.81 | $66.25 | 1,127,900 | — | — |
| 2000-09-20 | $62.50 | $64.88 | 752,400 | — | — |
| 2000-09-19 | $62.81 | $65.21 | 1,206,000 | — | — |
| 2000-09-18 | $61.63 | $63.98 | 1,583,300 | — | — |
| 2000-09-15 | $64.00 | $66.44 | 1,349,700 | — | — |
| 2000-09-14 | $64.38 | $66.83 | 1,191,200 | — | — |
| 2000-09-13 | $66.00 | $68.52 | 1,431,300 | — | — |
| 2000-09-12 | $65.75 | $68.26 | 1,147,100 | — | — |
| 2000-09-11 | $65.69 | $68.19 | 1,561,500 | — | — |
| 2000-09-08 | $65.16 | $67.64 | 1,156,300 | — | — |
| 2000-09-07 | $64.00 | $66.44 | 1,982,600 | — | — |
| 2000-09-06 | $62.56 | $64.95 | 1,383,200 | — | — |
| 2000-09-05 | $61.13 | $63.46 | 1,144,300 | — | — |
| 2000-09-01 | $60.13 | $62.42 | 709,600 | — | — |
| 2000-08-31 | $60.33 | $62.63 | 861,200 | — | — |
| 2000-08-30 | $59.69 | $61.96 | 502,700 | — | — |
| 2000-08-29 | $60.13 | $62.42 | 831,800 | — | — |
| 2000-08-28 | $59.81 | $62.09 | 1,158,000 | — | — |
| 2000-08-25 | $58.25 | $60.47 | 412,700 | — | — |
| 2000-08-24 | $59.13 | $61.38 | 828,900 | — | — |
| 2000-08-23 | $58.06 | $60.28 | 811,800 | — | — |
| 2000-08-22 | $58.06 | $60.28 | 1,016,700 | — | — |
| 2000-08-21 | $56.50 | $58.65 | 810,100 | — | — |
| 2000-08-18 | $54.94 | $57.03 | 484,000 | — | — |
| 2000-08-17 | $55.47 | $57.58 | 524,900 | — | — |
| 2000-08-16 | $55.06 | $57.16 | 732,100 | — | — |
| 2000-08-15 | $54.63 | $56.71 | 796,900 | — | — |
| 2000-08-14 | $57.44 | $59.63 | 497,800 | — | — |
| 2000-08-11 | $56.69 | $58.85 | 584,600 | — | — |
| 2000-08-10 | $55.88 | $58.01 | 351,100 | — | — |
| 2000-08-09 | $56.44 | $58.59 | 1,127,300 | — | — |
| 2000-08-08 | $57.75 | $59.95 | 966,800 | — | — |
| 2000-08-07 | $58.38 | $60.60 | 1,064,300 | — | — |
| 2000-08-04 | $58.88 | $61.09 | 2,039,300 | — | — |
| 2000-08-03 | $56.38 | $58.50 | 1,518,900 | — | — |
| 2000-08-02 | $55.56 | $57.65 | 1,176,700 | — | — |
| 2000-08-01 | $57.56 | $59.73 | 2,210,500 | — | — |
| 2000-07-31 | $58.59 | $60.80 | 1,475,100 | — | — |
| 2000-07-28 | $56.81 | $58.95 | 1,465,000 | — | — |
| 2000-07-27 | $56.56 | $58.69 | 1,120,100 | — | — |
| 2000-07-26 | $53.25 | $55.26 | 1,048,100 | — | — |
| 2000-07-25 | $54.31 | $56.36 | 645,900 | — | — |
| 2000-07-24 | $53.94 | $55.97 | 1,593,100 | — | — |
| 2000-07-21 | $55.81 | $57.91 | 1,204,000 | — | — |
| 2000-07-20 | $55.50 | $57.59 | 1,457,400 | — | — |
| 2000-07-19 | $53.25 | $55.26 | 722,000 | — | — |
| 2000-07-18 | $52.44 | $54.41 | 751,600 | — | — |
| 2000-07-17 | $50.22 | $52.11 | 635,400 | — | — |
| 2000-07-14 | $51.00 | $52.92 | 1,026,100 | — | — |
| 2000-07-13 | $51.31 | $53.24 | 1,507,700 | — | — |
| 2000-07-12 | $49.50 | $51.36 | 1,025,600 | — | — |
| 2000-07-11 | $49.44 | $51.30 | 750,300 | — | — |
| 2000-07-10 | $49.50 | $51.36 | 477,600 | — | — |
| 2000-07-07 | $49.25 | $51.10 | 973,900 | — | — |
| 2000-07-06 | $48.00 | $49.81 | 900,800 | — | — |
| 2000-07-05 | $45.56 | $47.28 | 652,900 | — | — |
| 2000-07-03 | $45.38 | $47.08 | 263,800 | — | — |
| 2000-06-30 | $44.63 | $46.31 | 882,300 | — | — |
| 2000-06-29 | $46.00 | $47.73 | 1,436,400 | — | — |
| 2000-06-28 | $46.61 | $48.36 | 996,400 | — | — |
| 2000-06-27 | $45.75 | $47.47 | 1,100,300 | — | — |
| 2000-06-26 | $44.50 | $46.18 | 790,200 | — | — |
| 2000-06-23 | $43.94 | $45.59 | 1,015,500 | — | — |
| 2000-06-22 | $44.44 | $46.11 | 1,735,700 | — | — |
| 2000-06-21 | $46.25 | $47.99 | 1,047,200 | — | — |
| 2000-06-20 | $47.00 | $48.77 | 1,466,600 | — | — |
| 2000-06-19 | $47.63 | $49.42 | 1,050,400 | — | — |
| 2000-06-16 | $48.50 | $50.33 | 1,252,200 | — | — |
| 2000-06-15 | $50.25 | $52.14 | 893,800 | — | — |
| 2000-06-14 | $52.84 | $54.83 | 1,155,700 | — | — |
| 2000-06-13 | $50.44 | $52.34 | 474,100 | — | — |
| 2000-06-12 | $49.75 | $51.62 | 912,600 | — | — |
| 2000-06-09 | $48.69 | $50.52 | 356,100 | — | — |
| 2000-06-08 | $49.44 | $51.30 | 573,500 | — | — |
| 2000-06-07 | $50.31 | $52.21 | 465,000 | — | — |
| 2000-06-06 | $49.69 | $51.56 | 1,304,300 | — | — |
| 2000-06-05 | $50.38 | $52.27 | 1,329,000 | — | — |
| 2000-06-02 | $51.25 | $53.18 | 1,517,000 | — | — |
| 2000-06-01 | $48.66 | $50.49 | 2,195,100 | — | — |
| 2000-05-31 | $47.25 | $49.03 | 1,799,800 | — | — |
| 2000-05-30 | $46.19 | $47.93 | 1,045,900 | — | — |
| 2000-05-26 | $44.94 | $46.63 | 635,600 | — | — |
| 2000-05-25 | $45.25 | $46.95 | 912,200 | — | — |
| 2000-05-24 | $44.88 | $46.56 | 966,300 | — | — |
| 2000-05-23 | $44.81 | $46.50 | 477,100 | — | — |
| 2000-05-22 | $43.88 | $45.53 | 448,600 | — | — |
| 2000-05-19 | $44.00 | $45.66 | 688,900 | — | — |
| 2000-05-18 | $45.75 | $47.47 | 732,500 | — | — |
| 2000-05-17 | $44.00 | $45.66 | 398,700 | — | — |
| 2000-05-16 | $45.50 | $47.21 | 702,500 | — | — |
| 2000-05-15 | $44.72 | $46.40 | 752,100 | — | — |
| 2000-05-12 | $43.63 | $45.27 | 743,200 | — | — |
| 2000-05-11 | $43.38 | $45.01 | 894,200 | — | — |
| 2000-05-10 | $41.06 | $42.61 | 667,300 | — | — |
| 2000-05-09 | $41.88 | $43.45 | 718,400 | — | — |
| 2000-05-08 | $42.13 | $43.71 | 1,293,300 | — | — |
| 2000-05-05 | $39.88 | $41.35 | 1,329,100 | — | — |
| 2000-05-04 | $40.81 | $42.32 | 1,004,200 | — | — |
| 2000-05-03 | $42.44 | $44.01 | 878,200 | — | — |
| 2000-05-02 | $45.38 | $47.05 | 647,700 | — | — |
| 2000-05-01 | $45.00 | $46.66 | 772,400 | — | — |
| 2000-04-28 | $43.75 | $45.37 | 1,348,100 | — | — |
| 2000-04-27 | $46.13 | $47.83 | 1,184,100 | — | — |
| 2000-04-26 | $47.88 | $49.64 | 662,600 | — | — |
| 2000-04-25 | $48.88 | $50.68 | 980,400 | — | — |
| 2000-04-24 | $47.13 | $48.87 | 866,700 | — | — |
| 2000-04-20 | $47.31 | $49.06 | 651,100 | — | — |
| 2000-04-19 | $45.50 | $47.18 | 622,800 | — | — |
| 2000-04-18 | $45.06 | $46.73 | 1,073,600 | — | — |
| 2000-04-17 | $43.00 | $44.59 | 1,487,300 | — | — |
| 2000-04-14 | $42.88 | $44.46 | 2,165,100 | — | — |
| 2000-04-13 | $46.69 | $48.41 | 1,712,800 | — | — |
| 2000-04-12 | $50.25 | $52.11 | 2,209,200 | — | — |
| 2000-04-11 | $49.25 | $51.07 | 1,010,500 | — | — |
| 2000-04-10 | $48.13 | $49.90 | 556,300 | — | — |
| 2000-04-07 | $47.25 | $49.00 | 532,900 | — | — |
| 2000-04-06 | $46.88 | $48.61 | 821,800 | — | — |
| 2000-04-05 | $46.31 | $48.02 | 811,700 | — | — |
| 2000-04-04 | $46.56 | $48.28 | 1,281,100 | — | — |
| 2000-04-03 | $49.00 | $50.81 | 1,323,700 | — | — |
| 2000-03-31 | $47.94 | $49.71 | 973,000 | — | — |
| 2000-03-30 | $46.38 | $48.09 | 932,400 | — | — |
| 2000-03-29 | $45.25 | $46.92 | 799,300 | — | — |
| 2000-03-28 | $45.38 | $47.05 | 849,000 | — | — |
| 2000-03-27 | $44.50 | $46.14 | 753,100 | — | — |
| 2000-03-24 | $45.06 | $46.73 | 855,300 | — | — |
| 2000-03-23 | $45.81 | $47.51 | 1,154,500 | — | — |
| 2000-03-22 | $46.25 | $47.96 | 1,022,200 | — | — |
| 2000-03-21 | $44.00 | $45.63 | 1,541,000 | — | — |
| 2000-03-20 | $41.56 | $43.10 | 1,647,800 | — | — |
| 2000-03-17 | $45.81 | $47.51 | 2,357,800 | — | — |
| 2000-03-16 | $46.56 | $48.28 | 3,991,800 | — | — |
| 2000-03-15 | $40.88 | $42.39 | 2,730,900 | — | — |
| 2000-03-14 | $38.13 | $39.53 | 1,104,400 | — | — |
| 2000-03-13 | $37.75 | $39.15 | 1,098,000 | — | — |
| 2000-03-10 | $36.81 | $38.17 | 870,500 | — | — |
| 2000-03-09 | $36.69 | $38.04 | 1,716,000 | — | — |
| 2000-03-08 | $35.19 | $36.49 | 1,093,200 | — | — |
| 2000-03-07 | $34.69 | $35.97 | 1,258,900 | — | — |
| 2000-03-06 | $37.06 | $38.43 | 667,000 | — | — |
| 2000-03-03 | $37.94 | $39.34 | 979,700 | — | — |
| 2000-03-02 | $36.81 | $38.17 | 1,184,200 | — | — |
| 2000-03-01 | $37.69 | $39.08 | 1,075,000 | — | — |
| 2000-02-29 | $36.81 | $38.17 | 1,971,000 | — | — |
| 2000-02-28 | $37.88 | $39.27 | 2,347,300 | — | — |
| 2000-02-25 | $35.56 | $36.88 | 1,607,900 | — | — |
| 2000-02-24 | $34.63 | $35.90 | 2,271,300 | — | — |
| 2000-02-23 | $33.06 | $34.28 | 1,563,500 | — | — |
| 2000-02-22 | $33.94 | $35.19 | 1,872,400 | — | — |
| 2000-02-18 | $34.50 | $35.77 | 1,183,400 | — | — |
| 2000-02-17 | $36.75 | $38.11 | 1,183,700 | — | — |
| 2000-02-16 | $37.50 | $38.89 | 2,593,200 | — | — |
| 2000-02-15 | $37.06 | $38.43 | 1,852,600 | — | — |
| 2000-02-14 | $34.19 | $35.45 | 1,369,200 | — | — |
| 2000-02-11 | $33.63 | $34.87 | 1,962,100 | — | — |
| 2000-02-10 | $33.50 | $34.74 | 2,143,700 | — | — |
| 2000-02-09 | $35.00 | $36.29 | 1,668,300 | — | — |
| 2000-02-08 | $37.38 | $38.76 | 1,017,700 | — | — |
| 2000-02-07 | $37.94 | $39.34 | 910,600 | — | — |
| 2000-02-04 | $38.56 | $39.96 | 611,000 | — | — |
| 2000-02-03 | $39.13 | $40.54 | 865,700 | — | — |
| 2000-02-02 | $39.81 | $41.25 | 534,400 | — | — |
| 2000-02-01 | $40.19 | $41.64 | 628,200 | — | — |
| 2000-01-31 | $41.00 | $42.49 | 500,800 | — | — |
| 2000-01-28 | $40.06 | $41.51 | 539,500 | — | — |
| 2000-01-27 | $41.50 | $43.00 | 1,583,200 | — | — |
| 2000-01-26 | $41.94 | $43.46 | 1,009,300 | — | — |
| 2000-01-25 | $40.06 | $41.51 | 986,100 | — | — |
| 2000-01-24 | $41.13 | $42.61 | 1,058,900 | — | — |
| 2000-01-21 | $41.38 | $42.87 | 1,324,500 | — | — |
| 2000-01-20 | $42.38 | $43.91 | 1,163,600 | — | — |
| 2000-01-19 | $43.38 | $44.95 | 1,942,600 | — | — |
| 2000-01-18 | $42.50 | $44.04 | 2,612,600 | — | — |
| 2000-01-14 | $46.81 | $48.51 | 1,260,600 | — | — |
| 2000-01-13 | $45.19 | $46.82 | 417,700 | — | — |
| 2000-01-12 | $44.06 | $45.66 | 1,151,400 | — | — |
| 2000-01-11 | $43.50 | $45.08 | 1,511,400 | — | — |
| 2000-01-10 | $44.94 | $46.57 | 855,800 | — | — |
| 2000-01-07 | $45.50 | $47.15 | 1,206,500 | — | — |
| 2000-01-06 | $44.25 | $45.85 | 2,482,300 | — | — |
| 2000-01-05 | $42.31 | $43.85 | 1,361,900 | — | — |
| 2000-01-04 | $43.31 | $44.88 | 1,221,700 | — | — |
| 2000-01-03 | $46.19 | $47.86 | 886,900 | — | — |