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
- 1986-07-09 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 | $39.94 | $39.94 | 7,229,800 | — | — |
| 2000-12-28 | $38.63 | $38.62 | 5,505,500 | — | — |
| 2000-12-27 | $37.19 | $37.19 | 9,210,100 | — | — |
| 2000-12-26 | $36.06 | $36.06 | 3,611,900 | — | — |
| 2000-12-22 | $37.38 | $37.37 | 9,668,200 | — | — |
| 2000-12-21 | $35.63 | $35.62 | 6,113,600 | — | — |
| 2000-12-20 | $34.44 | $34.44 | 5,202,600 | — | — |
| 2000-12-19 | $33.94 | $33.94 | 5,798,600 | — | — |
| 2000-12-18 | $36.44 | $36.44 | 8,417,400 | — | — |
| 2000-12-15 | $34.88 | $34.88 | 9,228,000 | — | — |
| 2000-12-14 | $34.94 | $34.94 | 18,573,700 | — | — |
| 2000-12-13 | $32.75 | $32.75 | 6,521,500 | — | — |
| 2000-12-12 | $33.19 | $33.19 | 5,832,400 | — | — |
| 2000-12-11 | $32.94 | $32.94 | 5,362,000 | — | — |
| 2000-12-08 | $33.25 | $33.25 | 5,813,100 | — | — |
| 2000-12-07 | $33.19 | $33.19 | 5,390,900 | — | — |
| 2000-12-06 | $33.63 | $33.62 | 8,525,300 | — | — |
| 2000-12-05 | $35.31 | $35.31 | 6,070,700 | — | — |
| 2000-12-04 | $34.13 | $34.12 | 4,816,000 | — | — |
| 2000-12-01 | $32.63 | $32.62 | 5,616,500 | — | — |
| 2000-11-30 | $32.63 | $32.62 | 16,636,900 | — | — |
| 2000-11-29 | $36.44 | $36.44 | 7,710,500 | — | — |
| 2000-11-28 | $35.25 | $35.25 | 4,719,800 | — | — |
| 2000-11-27 | $36.69 | $36.69 | 5,201,400 | — | — |
| 2000-11-24 | $35.44 | $35.44 | 1,882,200 | — | — |
| 2000-11-22 | $34.50 | $34.50 | 5,789,100 | — | — |
| 2000-11-21 | $36.06 | $36.06 | 4,931,300 | — | — |
| 2000-11-20 | $34.94 | $34.94 | 2,533,500 | — | — |
| 2000-11-17 | $36.06 | $36.06 | 3,627,100 | — | — |
| 2000-11-16 | $35.31 | $35.31 | 2,934,700 | — | — |
| 2000-11-15 | $36.75 | $36.75 | 2,875,400 | — | — |
| 2000-11-14 | $36.88 | $36.87 | 5,160,800 | — | — |
| 2000-11-13 | $34.44 | $34.44 | 3,553,000 | — | — |
| 2000-11-10 | $33.00 | $33.00 | 3,439,300 | — | — |
| 2000-11-09 | $34.06 | $34.06 | 4,568,400 | — | — |
| 2000-11-08 | $35.56 | $35.56 | 7,043,500 | — | — |
| 2000-11-07 | $35.75 | $35.75 | 5,333,000 | — | — |
| 2000-11-06 | $34.56 | $34.56 | 4,297,900 | — | — |
| 2000-11-03 | $35.31 | $35.31 | 3,134,900 | — | — |
| 2000-11-02 | $36.19 | $36.19 | 13,263,900 | — | — |
| 2000-11-01 | $35.75 | $35.75 | 7,439,000 | — | — |
| 2000-10-31 | $36.63 | $36.62 | 6,663,200 | — | — |
| 2000-10-30 | $34.56 | $34.56 | 5,440,400 | — | — |
| 2000-10-27 | $33.69 | $33.69 | 2,788,700 | — | — |
| 2000-10-26 | $33.00 | $33.00 | 5,823,200 | — | — |
| 2000-10-25 | $33.00 | $33.00 | 4,199,200 | — | — |
| 2000-10-24 | $33.94 | $33.94 | 3,373,600 | — | — |
| 2000-10-23 | $33.56 | $33.56 | 5,616,100 | — | — |
| 2000-10-20 | $34.31 | $34.31 | 5,402,400 | — | — |
| 2000-10-19 | $34.94 | $34.94 | 3,476,000 | — | — |
| 2000-10-18 | $33.00 | $33.00 | 3,949,200 | — | — |
| 2000-10-17 | $32.00 | $32.00 | 4,251,600 | — | — |
| 2000-10-16 | $32.00 | $32.00 | 6,141,400 | — | — |
| 2000-10-13 | $32.13 | $32.13 | 9,110,200 | — | — |
| 2000-10-12 | $31.25 | $31.25 | 14,440,100 | — | — |
| 2000-10-11 | $30.63 | $30.62 | 16,752,800 | — | — |
| 2000-10-10 | $33.00 | $33.00 | 3,668,300 | — | — |
| 2000-10-09 | $34.19 | $34.19 | 1,949,800 | — | — |
| 2000-10-06 | $33.50 | $33.50 | 3,321,000 | — | — |
| 2000-10-05 | $33.63 | $33.62 | 5,810,600 | — | — |
| 2000-10-04 | $34.48 | $34.48 | 5,942,600 | — | — |
| 2000-10-03 | $33.83 | $33.83 | 4,915,900 | — | — |
| 2000-10-02 | $32.94 | $32.94 | 7,922,100 | — | — |
| 2000-09-29 | $34.94 | $34.94 | 4,181,000 | — | — |
| 2000-09-28 | $35.88 | $35.87 | 2,934,700 | — | — |
| 2000-09-27 | $34.56 | $34.56 | 3,937,500 | — | — |
| 2000-09-26 | $33.81 | $33.81 | 5,523,300 | — | — |
| 2000-09-25 | $34.88 | $34.88 | 3,697,100 | — | — |
| 2000-09-22 | $34.94 | $34.94 | 3,307,900 | — | — |
| 2000-09-21 | $35.38 | $35.38 | 4,115,900 | — | — |
| 2000-09-20 | $34.25 | $34.25 | 4,278,900 | — | — |
| 2000-09-19 | $33.44 | $33.44 | 4,861,200 | — | — |
| 2000-09-18 | $34.06 | $34.06 | 5,336,100 | — | — |
| 2000-09-15 | $35.31 | $35.31 | 11,525,200 | — | — |
| 2000-09-14 | $37.19 | $37.19 | 2,115,900 | — | — |
| 2000-09-13 | $38.38 | $38.37 | 5,624,600 | — | — |
| 2000-09-12 | $37.64 | $37.64 | 2,099,100 | — | — |
| 2000-09-11 | $37.63 | $37.62 | 5,270,300 | — | — |
| 2000-09-08 | $37.69 | $37.69 | 7,152,500 | — | — |
| 2000-09-07 | $36.50 | $36.50 | 1,463,700 | — | — |
| 2000-09-06 | $36.56 | $36.56 | 2,586,400 | — | — |
| 2000-09-05 | $36.19 | $36.19 | 3,686,000 | — | — |
| 2000-09-01 | $35.31 | $35.31 | 3,419,900 | — | — |
| 2000-08-31 | $34.44 | $34.44 | 4,108,200 | — | — |
| 2000-08-30 | $35.63 | $35.62 | 5,564,400 | — | — |
| 2000-08-29 | $34.75 | $34.75 | 6,173,600 | — | — |
| 2000-08-28 | $33.06 | $33.06 | 2,225,800 | — | — |
| 2000-08-25 | $32.94 | $32.94 | 2,080,400 | — | — |
| 2000-08-24 | $32.38 | $32.38 | 3,884,800 | — | — |
| 2000-08-23 | $32.25 | $32.25 | 3,638,800 | — | — |
| 2000-08-22 | $32.94 | $32.94 | 4,071,600 | — | — |
| 2000-08-21 | $32.75 | $32.75 | 4,049,000 | — | — |
| 2000-08-18 | $33.44 | $33.44 | 3,310,800 | — | — |
| 2000-08-17 | $33.00 | $33.00 | 4,366,600 | — | — |
| 2000-08-16 | $33.06 | $33.06 | 6,530,600 | — | — |
| 2000-08-15 | $34.75 | $34.75 | 2,510,400 | — | — |
| 2000-08-14 | $35.75 | $35.75 | 3,540,300 | — | — |
| 2000-08-11 | $34.94 | $34.94 | 3,365,300 | — | — |
| 2000-08-10 | $34.38 | $34.37 | 3,753,800 | — | — |
| 2000-08-09 | $36.19 | $36.19 | 6,953,300 | — | — |
| 2000-08-08 | $37.56 | $37.56 | 8,621,900 | — | — |
| 2000-08-07 | $36.69 | $36.69 | 4,613,700 | — | — |
| 2000-08-04 | $35.50 | $35.50 | 6,877,100 | — | — |
| 2000-08-03 | $34.56 | $34.56 | 8,989,000 | — | — |
| 2000-08-02 | $33.56 | $33.56 | 6,514,000 | — | — |
| 2000-08-01 | $32.50 | $32.50 | 4,409,600 | — | — |
| 2000-07-31 | $32.56 | $32.56 | 4,271,700 | — | — |
| 2000-07-28 | $32.25 | $32.25 | 4,176,200 | — | — |
| 2000-07-27 | $31.94 | $31.94 | 5,947,200 | — | — |
| 2000-07-26 | $31.31 | $31.31 | 9,050,400 | — | — |
| 2000-07-25 | $31.69 | $31.69 | 5,155,000 | — | — |
| 2000-07-24 | $31.69 | $31.69 | 5,255,000 | — | — |
| 2000-07-21 | $32.25 | $32.25 | 4,244,100 | — | — |
| 2000-07-20 | $32.94 | $32.94 | 8,632,300 | — | — |
| 2000-07-19 | $32.94 | $32.94 | 5,116,900 | — | — |
| 2000-07-18 | $33.88 | $33.87 | 5,846,200 | — | — |
| 2000-07-17 | $35.50 | $35.50 | 2,640,300 | — | — |
| 2000-07-14 | $36.00 | $36.00 | 2,317,000 | — | — |
| 2000-07-13 | $36.50 | $36.50 | 4,144,100 | — | — |
| 2000-07-12 | $36.56 | $36.56 | 4,114,200 | — | — |
| 2000-07-11 | $35.56 | $35.56 | 8,824,400 | — | — |
| 2000-07-10 | $37.06 | $37.06 | 9,257,200 | — | — |
| 2000-07-07 | $34.56 | $34.56 | 6,814,100 | — | — |
| 2000-07-06 | $32.88 | $32.87 | 4,599,900 | — | — |
| 2000-07-05 | $33.25 | $33.25 | 3,182,200 | — | — |
| 2000-07-03 | $34.19 | $34.19 | 2,559,000 | — | — |
| 2000-06-30 | $33.00 | $33.00 | 6,764,800 | — | — |
| 2000-06-29 | $32.06 | $32.06 | 6,545,300 | — | — |
| 2000-06-28 | $32.31 | $32.31 | 6,008,900 | — | — |
| 2000-06-27 | $33.00 | $33.00 | 4,771,400 | — | — |
| 2000-06-26 | $31.88 | $31.87 | 6,453,500 | — | — |
| 2000-06-23 | $32.00 | $32.00 | 7,073,400 | — | — |
| 2000-06-22 | $32.00 | $32.00 | 5,329,500 | — | — |
| 2000-06-21 | $32.38 | $32.38 | 4,953,000 | — | — |
| 2000-06-20 | $31.63 | $31.62 | 6,683,800 | — | — |
| 2000-06-19 | $32.00 | $32.00 | 6,770,200 | — | — |
| 2000-06-16 | $32.50 | $32.50 | 3,507,800 | — | — |
| 2000-06-15 | $33.19 | $33.19 | 3,251,500 | — | — |
| 2000-06-14 | $32.56 | $32.56 | 3,403,400 | — | — |
| 2000-06-13 | $32.13 | $32.13 | 6,943,800 | — | — |
| 2000-06-12 | $31.44 | $31.44 | 8,322,600 | — | — |
| 2000-06-09 | $32.31 | $32.31 | 7,604,100 | — | — |
| 2000-06-08 | $32.06 | $32.06 | 10,472,800 | — | — |
| 2000-06-07 | $32.75 | $32.75 | 7,443,500 | — | — |
| 2000-06-06 | $31.75 | $31.75 | 12,969,000 | — | — |
| 2000-06-05 | $33.25 | $33.25 | 6,547,400 | — | — |
| 2000-06-02 | $34.25 | $34.25 | 12,979,600 | — | — |
| 2000-06-01 | $32.38 | $32.38 | 15,637,200 | — | — |
| 2000-05-31 | $31.94 | $31.94 | 16,909,700 | — | — |
| 2000-05-30 | $32.50 | $32.50 | 28,791,800 | — | — |
| 2000-05-26 | $30.88 | $30.88 | 15,012,800 | — | — |
| 2000-05-25 | $30.00 | $30.00 | 33,098,200 | — | — |
| 2000-05-24 | $31.88 | $31.87 | 40,016,500 | — | — |
| 2000-05-23 | $40.63 | $40.62 | 8,692,300 | — | — |
| 2000-05-22 | $43.13 | $43.12 | 8,660,100 | — | — |
| 2000-05-19 | $45.00 | $45.00 | 4,730,400 | — | — |
| 2000-05-18 | $46.75 | $46.75 | 3,042,200 | — | — |
| 2000-05-17 | $47.73 | $47.73 | 4,054,800 | — | — |
| 2000-05-16 | $51.31 | $51.31 | 2,932,400 | — | — |
| 2000-05-15 | $48.94 | $48.94 | 3,392,900 | — | — |
| 2000-05-12 | $47.81 | $47.81 | 2,610,000 | — | — |
| 2000-05-11 | $49.81 | $49.81 | 2,339,900 | — | — |
| 2000-05-10 | $48.94 | $48.94 | 3,644,300 | — | — |
| 2000-05-09 | $49.19 | $49.19 | 2,988,400 | — | — |
| 2000-05-08 | $47.44 | $47.44 | 3,451,500 | — | — |
| 2000-05-05 | $48.81 | $48.81 | 4,189,400 | — | — |
| 2000-05-04 | $48.94 | $48.94 | 9,973,900 | — | — |
| 2000-05-03 | $52.19 | $52.19 | 7,462,700 | — | — |
| 2000-05-02 | $54.75 | $54.75 | 3,729,600 | — | — |
| 2000-05-01 | $58.44 | $58.44 | 3,629,500 | — | — |
| 2000-04-28 | $54.06 | $54.06 | 3,699,000 | — | — |
| 2000-04-27 | $56.06 | $56.06 | 5,615,600 | — | — |
| 2000-04-26 | $54.94 | $54.94 | 3,081,000 | — | — |
| 2000-04-25 | $57.00 | $57.00 | 3,733,300 | — | — |
| 2000-04-24 | $56.00 | $56.00 | 5,967,100 | — | — |
| 2000-04-20 | $54.81 | $54.81 | 4,288,000 | — | — |
| 2000-04-19 | $52.25 | $52.25 | 3,508,700 | — | — |
| 2000-04-18 | $50.94 | $50.94 | 5,177,100 | — | — |
| 2000-04-17 | $49.13 | $49.12 | 7,134,400 | — | — |
| 2000-04-14 | $50.88 | $50.87 | 4,131,600 | — | — |
| 2000-04-13 | $54.63 | $54.63 | 6,418,200 | — | — |
| 2000-04-12 | $55.06 | $55.06 | 7,751,400 | — | — |
| 2000-04-11 | $57.44 | $57.44 | 7,303,000 | — | — |
| 2000-04-10 | $54.25 | $54.25 | 5,795,900 | — | — |
| 2000-04-07 | $52.81 | $52.81 | 2,588,400 | — | — |
| 2000-04-06 | $51.88 | $51.87 | 4,240,500 | — | — |
| 2000-04-05 | $53.50 | $53.50 | 2,591,700 | — | — |
| 2000-04-04 | $54.06 | $54.06 | 9,565,100 | — | — |
| 2000-04-03 | $52.50 | $52.50 | 4,199,700 | — | — |
| 2000-03-31 | $52.56 | $52.56 | 9,953,300 | — | — |
| 2000-03-30 | $50.25 | $50.25 | 8,942,800 | — | — |
| 2000-03-29 | $50.50 | $50.50 | 5,350,400 | — | — |
| 2000-03-28 | $51.13 | $51.12 | 6,036,600 | — | — |
| 2000-03-27 | $53.44 | $53.44 | 2,459,100 | — | — |
| 2000-03-24 | $53.88 | $53.87 | 5,254,700 | — | — |
| 2000-03-23 | $53.63 | $53.62 | 2,929,400 | — | — |
| 2000-03-22 | $52.88 | $52.87 | 5,072,800 | — | — |
| 2000-03-21 | $52.19 | $52.19 | 4,335,200 | — | — |
| 2000-03-20 | $52.31 | $52.31 | 3,873,800 | — | — |
| 2000-03-17 | $53.94 | $53.94 | 7,765,900 | — | — |
| 2000-03-16 | $55.95 | $55.95 | 12,820,600 | — | — |
| 2000-03-15 | $49.81 | $49.81 | 5,515,300 | — | — |
| 2000-03-14 | $43.31 | $43.31 | 2,097,100 | — | — |
| 2000-03-13 | $43.00 | $43.00 | 3,747,300 | — | — |
| 2000-03-10 | $44.13 | $44.12 | 4,934,000 | — | — |
| 2000-03-09 | $44.56 | $44.56 | 4,937,300 | — | — |
| 2000-03-08 | $45.63 | $45.62 | 6,526,600 | — | — |
| 2000-03-07 | $45.38 | $45.38 | 7,506,100 | — | — |
| 2000-03-06 | $50.13 | $50.12 | 3,419,200 | — | — |
| 2000-03-03 | $49.94 | $49.94 | 2,430,500 | — | — |
| 2000-03-02 | $49.63 | $49.62 | 7,841,800 | — | — |
| 2000-03-01 | $46.50 | $46.50 | 4,624,400 | — | — |
| 2000-02-29 | $49.63 | $49.62 | 3,681,800 | — | — |
| 2000-02-28 | $48.94 | $48.94 | 6,621,300 | — | — |
| 2000-02-25 | $47.56 | $47.56 | 7,698,400 | — | — |
| 2000-02-24 | $44.38 | $44.38 | 3,990,500 | — | — |
| 2000-02-23 | $44.56 | $44.56 | 4,267,300 | — | — |
| 2000-02-22 | $44.00 | $44.00 | 3,769,600 | — | — |
| 2000-02-18 | $44.94 | $44.94 | 6,004,200 | — | — |
| 2000-02-17 | $44.00 | $44.00 | 6,955,400 | — | — |
| 2000-02-16 | $47.75 | $47.75 | 4,231,600 | — | — |
| 2000-02-15 | $49.38 | $49.37 | 2,675,400 | — | — |
| 2000-02-14 | $50.75 | $50.75 | 1,856,300 | — | — |
| 2000-02-11 | $51.69 | $51.69 | 2,071,000 | — | — |
| 2000-02-10 | $52.13 | $52.12 | 2,761,800 | — | — |
| 2000-02-09 | $52.88 | $52.87 | 1,466,800 | — | — |
| 2000-02-08 | $53.06 | $53.06 | 2,440,700 | — | — |
| 2000-02-07 | $51.25 | $51.25 | 2,566,700 | — | — |
| 2000-02-04 | $53.00 | $53.00 | 3,273,700 | — | — |
| 2000-02-03 | $54.19 | $54.19 | 4,640,800 | — | — |
| 2000-02-02 | $53.94 | $53.94 | 4,945,700 | — | — |
| 2000-02-01 | $51.88 | $51.87 | 4,530,500 | — | — |
| 2000-01-31 | $48.94 | $48.94 | 3,249,700 | — | — |
| 2000-01-28 | $46.00 | $46.00 | 2,834,600 | — | — |
| 2000-01-27 | $48.94 | $48.94 | 3,109,600 | — | — |
| 2000-01-26 | $50.44 | $50.44 | 3,782,800 | — | — |
| 2000-01-25 | $49.69 | $49.69 | 3,730,800 | — | — |
| 2000-01-24 | $47.00 | $47.00 | 5,005,500 | — | — |
| 2000-01-21 | $48.50 | $48.50 | 3,520,200 | — | — |
| 2000-01-20 | $50.00 | $50.00 | 5,551,900 | — | — |
| 2000-01-19 | $51.88 | $51.87 | 4,130,500 | — | — |
| 2000-01-18 | $51.25 | $51.25 | 5,932,000 | — | — |
| 2000-01-14 | $49.06 | $49.06 | 4,571,000 | — | — |
| 2000-01-13 | $47.47 | $47.47 | 5,750,800 | — | — |
| 2000-01-12 | $45.75 | $45.75 | 4,687,400 | — | — |
| 2000-01-11 | $45.81 | $45.81 | 2,955,000 | — | — |
| 2000-01-10 | $47.50 | $47.50 | 4,454,000 | — | — |
| 2000-01-07 | $46.53 | $46.53 | 5,164,800 | — | — |
| 2000-01-06 | $43.64 | $43.64 | 7,221,400 | — | — |
| 2000-01-05 | $42.78 | $42.78 | 7,726,400 | — | — |
| 2000-01-04 | $42.06 | $42.06 | 5,722,800 | — | — |
| 2000-01-03 | $44.50 | $44.50 | 6,057,400 | — | — |