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
- 1990-02-16 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 | $38.25 | $38.25 | 72,819,200 | — | — |
| 2000-12-28 | $39.56 | $39.56 | 56,407,400 | — | — |
| 2000-12-27 | $40.75 | $40.75 | 47,381,700 | — | — |
| 2000-12-26 | $40.75 | $40.75 | 39,582,600 | — | — |
| 2000-12-22 | $41.50 | $41.50 | 61,418,800 | — | — |
| 2000-12-21 | $38.88 | $38.87 | 17,161,000 | — | — |
| 2000-12-20 | $36.50 | $36.50 | 167,411,300 | — | — |
| 2000-12-19 | $41.75 | $41.75 | 99,018,800 | — | — |
| 2000-12-18 | $42.94 | $42.94 | 126,032,400 | — | — |
| 2000-12-15 | $48.17 | $48.17 | 100,237,900 | — | — |
| 2000-12-14 | $50.94 | $50.94 | 46,244,400 | — | — |
| 2000-12-13 | $51.13 | $51.12 | 54,330,600 | — | — |
| 2000-12-12 | $54.38 | $54.37 | 39,485,300 | — | — |
| 2000-12-11 | $54.81 | $54.81 | 78,621,500 | — | — |
| 2000-12-08 | $52.38 | $52.37 | 55,400,200 | — | — |
| 2000-12-07 | $49.94 | $49.94 | 46,448,400 | — | — |
| 2000-12-06 | $51.44 | $51.44 | 71,419,200 | — | — |
| 2000-12-05 | $52.13 | $52.12 | 90,848,900 | — | — |
| 2000-12-04 | $45.81 | $45.81 | 9,501,200 | — | — |
| 2000-12-01 | $48.50 | $48.50 | 70,468,000 | — | — |
| 2000-11-30 | $47.88 | $47.87 | 10,840,500 | — | — |
| 2000-11-29 | $51.69 | $51.69 | 55,316,000 | — | — |
| 2000-11-28 | $51.00 | $51.00 | 52,037,000 | — | — |
| 2000-11-27 | $51.25 | $51.25 | 40,198,100 | — | — |
| 2000-11-24 | $52.69 | $52.69 | 21,082,300 | — | — |
| 2000-11-22 | $50.56 | $50.56 | 48,342,200 | — | — |
| 2000-11-21 | $53.69 | $53.69 | 57,419,900 | — | — |
| 2000-11-20 | $51.25 | $51.25 | 51,552,800 | — | — |
| 2000-11-17 | $52.75 | $52.75 | 49,838,500 | — | — |
| 2000-11-16 | $51.06 | $51.06 | 32,594,500 | — | — |
| 2000-11-15 | $53.56 | $53.56 | 51,065,300 | — | — |
| 2000-11-14 | $53.13 | $53.12 | 59,774,300 | — | — |
| 2000-11-13 | $50.38 | $50.37 | 75,162,400 | — | — |
| 2000-11-10 | $50.06 | $50.06 | 58,042,300 | — | — |
| 2000-11-09 | $53.25 | $53.25 | 70,492,400 | — | — |
| 2000-11-08 | $52.13 | $52.12 | 59,053,700 | — | — |
| 2000-11-07 | $56.75 | $56.75 | 97,458,000 | — | — |
| 2000-11-06 | $55.13 | $55.12 | 72,645,200 | — | — |
| 2000-11-03 | $56.75 | $56.75 | 59,242,000 | — | — |
| 2000-11-02 | $55.75 | $55.75 | 57,679,400 | — | — |
| 2000-11-01 | $52.13 | $52.12 | 76,320,300 | — | — |
| 2000-10-31 | $53.88 | $53.87 | 87,881,100 | — | — |
| 2000-10-30 | $48.06 | $48.06 | 7,360,400 | — | — |
| 2000-10-27 | $50.69 | $50.69 | 71,866,300 | — | — |
| 2000-10-26 | $53.56 | $53.56 | 83,351,700 | — | — |
| 2000-10-25 | $50.63 | $50.62 | 68,796,400 | — | — |
| 2000-10-24 | $54.88 | $54.87 | 46,524,900 | — | — |
| 2000-10-23 | $55.88 | $55.87 | 45,486,800 | — | — |
| 2000-10-20 | $57.31 | $57.31 | 51,194,000 | — | — |
| 2000-10-19 | $58.25 | $58.25 | 72,023,700 | — | — |
| 2000-10-18 | $52.25 | $52.25 | 66,281,300 | — | — |
| 2000-10-17 | $54.56 | $54.56 | 52,349,400 | — | — |
| 2000-10-16 | $54.50 | $54.50 | 51,407,200 | — | — |
| 2000-10-13 | $56.06 | $56.06 | 73,929,500 | — | — |
| 2000-10-12 | $49.81 | $49.81 | 78,347,800 | — | — |
| 2000-10-11 | $51.19 | $51.19 | 93,499,900 | — | — |
| 2000-10-10 | $51.13 | $51.12 | 61,859,800 | — | — |
| 2000-10-09 | $53.69 | $53.69 | 45,976,900 | — | — |
| 2000-10-06 | $56.19 | $56.19 | 54,803,700 | — | — |
| 2000-10-05 | $57.56 | $57.56 | 47,457,200 | — | — |
| 2000-10-04 | $58.56 | $58.56 | 56,870,600 | — | — |
| 2000-10-03 | $56.25 | $56.25 | 65,208,200 | — | — |
| 2000-10-02 | $55.50 | $55.50 | 76,637,400 | — | — |
| 2000-09-29 | $55.25 | $55.25 | 44,248,700 | — | — |
| 2000-09-28 | $59.44 | $59.44 | 90,508,900 | — | — |
| 2000-09-27 | $57.31 | $57.31 | 56,557,200 | — | — |
| 2000-09-26 | $55.19 | $55.19 | 72,577,600 | — | — |
| 2000-09-25 | $57.19 | $57.19 | 59,634,900 | — | — |
| 2000-09-22 | $60.31 | $60.31 | 55,306,500 | — | — |
| 2000-09-21 | $61.13 | $61.12 | 48,728,100 | — | — |
| 2000-09-20 | $63.13 | $63.12 | 61,998,200 | — | — |
| 2000-09-19 | $62.00 | $62.00 | 50,635,000 | — | — |
| 2000-09-18 | $60.06 | $60.06 | 59,433,800 | — | — |
| 2000-09-15 | $62.75 | $62.75 | 75,803,700 | — | — |
| 2000-09-14 | $61.25 | $61.25 | 48,069,600 | — | — |
| 2000-09-13 | $61.31 | $61.31 | 75,426,600 | — | — |
| 2000-09-12 | $58.88 | $58.87 | 76,982,100 | — | — |
| 2000-09-11 | $61.19 | $61.19 | 53,535,500 | — | — |
| 2000-09-08 | $63.88 | $63.87 | 35,967,700 | — | — |
| 2000-09-07 | $66.25 | $66.25 | 30,302,700 | — | — |
| 2000-09-06 | $64.25 | $64.25 | 37,317,100 | — | — |
| 2000-09-05 | $66.00 | $66.00 | 32,365,000 | — | — |
| 2000-09-01 | $68.56 | $68.56 | 33,141,800 | — | — |
| 2000-08-31 | $68.63 | $68.62 | 46,835,300 | — | — |
| 2000-08-30 | $66.56 | $66.56 | 24,561,800 | — | — |
| 2000-08-29 | $66.56 | $66.56 | 25,801,700 | — | — |
| 2000-08-28 | $66.06 | $66.06 | 25,397,800 | — | — |
| 2000-08-25 | $65.50 | $65.50 | 21,182,500 | — | — |
| 2000-08-24 | $66.50 | $66.50 | 26,958,500 | — | — |
| 2000-08-23 | $67.19 | $67.19 | 43,615,700 | — | — |
| 2000-08-22 | $64.81 | $64.81 | 40,985,800 | — | — |
| 2000-08-21 | $65.50 | $65.50 | 41,781,800 | — | — |
| 2000-08-18 | $63.50 | $63.50 | 41,693,400 | — | — |
| 2000-08-17 | $63.44 | $63.44 | 34,739,500 | — | — |
| 2000-08-16 | $63.06 | $63.06 | 35,195,300 | — | — |
| 2000-08-15 | $63.19 | $63.19 | 33,757,400 | — | — |
| 2000-08-14 | $64.50 | $64.50 | 29,087,500 | — | — |
| 2000-08-11 | $64.31 | $64.31 | 48,999,400 | — | — |
| 2000-08-10 | $63.38 | $63.37 | 59,673,700 | — | — |
| 2000-08-09 | $67.81 | $67.81 | 94,337,400 | — | — |
| 2000-08-08 | $65.50 | $65.50 | 46,360,200 | — | — |
| 2000-08-07 | $66.25 | $66.25 | 39,458,000 | — | — |
| 2000-08-04 | $65.56 | $65.56 | 41,593,000 | — | — |
| 2000-08-03 | $64.38 | $64.37 | 61,286,400 | — | — |
| 2000-08-02 | $60.94 | $60.94 | 45,361,900 | — | — |
| 2000-08-01 | $63.19 | $63.19 | 34,942,900 | — | — |
| 2000-07-31 | $65.44 | $65.44 | 51,109,200 | — | — |
| 2000-07-28 | $62.81 | $62.81 | 56,395,700 | — | — |
| 2000-07-27 | $68.00 | $68.00 | 34,568,500 | — | — |
| 2000-07-26 | $68.56 | $68.56 | 44,805,400 | — | — |
| 2000-07-25 | $68.13 | $68.12 | 32,776,100 | — | — |
| 2000-07-24 | $66.06 | $66.06 | 29,325,800 | — | — |
| 2000-07-21 | $68.13 | $68.12 | 29,126,500 | — | — |
| 2000-07-20 | $69.50 | $69.50 | 43,828,700 | — | — |
| 2000-07-19 | $66.81 | $66.81 | 24,010,200 | — | — |
| 2000-07-18 | $67.25 | $67.25 | 29,673,200 | — | — |
| 2000-07-17 | $69.63 | $69.62 | 41,995,400 | — | — |
| 2000-07-14 | $68.25 | $68.25 | 58,353,300 | — | — |
| 2000-07-13 | $65.25 | $65.25 | 58,366,200 | — | — |
| 2000-07-12 | $63.88 | $63.87 | 32,863,700 | — | — |
| 2000-07-11 | $62.13 | $62.12 | 33,011,500 | — | — |
| 2000-07-10 | $63.13 | $63.12 | 29,138,500 | — | — |
| 2000-07-07 | $65.38 | $65.37 | 30,196,900 | — | — |
| 2000-07-06 | $64.75 | $64.75 | 34,561,900 | — | — |
| 2000-07-05 | $61.88 | $61.87 | 27,383,000 | — | — |
| 2000-07-03 | $64.63 | $64.62 | 14,879,800 | — | — |
| 2000-06-30 | $63.56 | $63.56 | 34,402,600 | — | — |
| 2000-06-29 | $61.19 | $61.19 | 36,168,100 | — | — |
| 2000-06-28 | $63.56 | $63.56 | 29,624,000 | — | — |
| 2000-06-27 | $62.25 | $62.25 | 31,635,200 | — | — |
| 2000-06-26 | $62.81 | $62.81 | 40,313,100 | — | — |
| 2000-06-23 | $62.63 | $62.62 | 25,132,300 | — | — |
| 2000-06-22 | $64.56 | $64.56 | 27,506,900 | — | — |
| 2000-06-21 | $67.44 | $67.44 | 27,600,800 | — | — |
| 2000-06-20 | $67.13 | $67.12 | 34,001,500 | — | — |
| 2000-06-19 | $68.94 | $68.94 | 34,616,900 | — | — |
| 2000-06-16 | $67.81 | $67.81 | 49,657,300 | — | — |
| 2000-06-15 | $66.50 | $66.50 | 38,430,500 | — | — |
| 2000-06-14 | $65.19 | $65.19 | 33,894,400 | — | — |
| 2000-06-13 | $65.00 | $65.00 | 33,430,700 | — | — |
| 2000-06-12 | $62.13 | $62.12 | 22,663,400 | — | — |
| 2000-06-09 | $64.38 | $64.37 | 23,956,400 | — | — |
| 2000-06-08 | $63.69 | $63.69 | 36,633,200 | — | — |
| 2000-06-07 | $62.88 | $62.87 | 32,483,900 | — | — |
| 2000-06-06 | $61.31 | $61.31 | 30,704,100 | — | — |
| 2000-06-05 | $63.25 | $63.25 | 36,758,700 | — | — |
| 2000-06-02 | $64.38 | $64.37 | 61,997,000 | — | — |
| 2000-06-01 | $60.94 | $60.94 | 52,127,600 | — | — |
| 2000-05-31 | $56.94 | $56.94 | 49,611,300 | — | — |
| 2000-05-30 | $59.88 | $59.87 | 51,328,600 | — | — |
| 2000-05-26 | $54.94 | $54.94 | 36,022,200 | — | — |
| 2000-05-25 | $54.50 | $54.50 | 76,771,500 | — | — |
| 2000-05-24 | $55.13 | $55.12 | 97,110,300 | — | — |
| 2000-05-23 | $50.55 | $50.55 | 67,684,700 | — | — |
| 2000-05-22 | $55.25 | $55.25 | 92,259,800 | — | — |
| 2000-05-19 | $53.44 | $53.44 | 82,841,000 | — | — |
| 2000-05-18 | $55.38 | $55.37 | 75,639,200 | — | — |
| 2000-05-17 | $58.00 | $58.00 | 43,334,300 | — | — |
| 2000-05-16 | $60.56 | $60.56 | 50,845,600 | — | — |
| 2000-05-15 | $60.00 | $60.00 | 50,519,100 | — | — |
| 2000-05-12 | $59.94 | $59.94 | 43,915,500 | — | — |
| 2000-05-11 | $60.25 | $60.25 | 53,912,000 | — | — |
| 2000-05-10 | $58.50 | $58.50 | 91,957,600 | — | — |
| 2000-05-09 | $62.75 | $62.75 | 70,498,200 | — | — |
| 2000-05-08 | $62.75 | $62.75 | 67,640,000 | — | — |
| 2000-05-05 | $67.75 | $67.75 | 45,085,600 | — | — |
| 2000-05-04 | $63.63 | $63.62 | 40,026,500 | — | — |
| 2000-05-03 | $66.06 | $66.06 | 47,312,400 | — | — |
| 2000-05-02 | $68.00 | $68.00 | 31,282,300 | — | — |
| 2000-05-01 | $71.44 | $71.44 | 40,694,200 | — | — |
| 2000-04-28 | $69.33 | $69.33 | 34,352,200 | — | — |
| 2000-04-27 | $69.00 | $69.00 | 51,540,300 | — | — |
| 2000-04-26 | $66.75 | $66.75 | 51,055,200 | — | — |
| 2000-04-25 | $66.00 | $66.00 | 54,357,600 | — | — |
| 2000-04-24 | $63.44 | $63.44 | 58,933,700 | — | — |
| 2000-04-20 | $65.13 | $65.12 | 36,551,400 | — | — |
| 2000-04-19 | $66.13 | $66.12 | 51,863,900 | — | — |
| 2000-04-18 | $69.25 | $69.25 | 80,723,900 | — | — |
| 2000-04-17 | $66.50 | $66.50 | 12,074,800 | — | — |
| 2000-04-14 | $57.00 | $57.00 | 14,575,300 | — | — |
| 2000-04-13 | $61.13 | $61.12 | 104,047,300 | — | — |
| 2000-04-12 | $65.00 | $65.00 | 94,231,500 | — | — |
| 2000-04-11 | $70.00 | $70.00 | 58,865,900 | — | — |
| 2000-04-10 | $72.56 | $72.56 | 42,264,200 | — | — |
| 2000-04-07 | $74.94 | $74.94 | 44,893,800 | — | — |
| 2000-04-06 | $71.81 | $71.81 | 43,823,900 | — | — |
| 2000-04-05 | $72.13 | $72.12 | 64,975,400 | — | — |
| 2000-04-04 | $73.13 | $73.12 | 10,846,100 | — | — |
| 2000-04-03 | $72.94 | $72.94 | 61,832,400 | — | — |
| 2000-03-31 | $77.31 | $77.31 | 53,212,600 | — | — |
| 2000-03-30 | $73.63 | $73.62 | 67,081,600 | — | — |
| 2000-03-29 | $76.06 | $76.06 | 54,776,100 | — | — |
| 2000-03-28 | $77.88 | $77.87 | 42,658,000 | — | — |
| 2000-03-27 | $80.06 | $80.06 | 47,360,000 | — | — |
| 2000-03-24 | $79.38 | $79.37 | 64,910,400 | — | — |
| 2000-03-23 | $77.81 | $77.81 | 76,967,200 | — | — |
| 2000-03-22 | $72.19 | $72.19 | 59,111,600 | — | — |
| 2000-03-21 | $70.43 | $70.43 | 57,357,400 | — | — |
| 2000-03-20 | $67.06 | $67.06 | 39,242,200 | — | — |
| 2000-03-17 | $67.50 | $67.50 | 53,047,600 | — | — |
| 2000-03-16 | $65.84 | $65.84 | 75,486,200 | — | — |
| 2000-03-15 | $64.31 | $64.31 | 62,863,600 | — | — |
| 2000-03-14 | $65.88 | $65.87 | 58,617,400 | — | — |
| 2000-03-13 | $68.09 | $68.09 | 47,557,200 | — | — |
| 2000-03-10 | $68.19 | $68.19 | 48,013,600 | — | — |
| 2000-03-09 | $69.66 | $69.66 | 67,248,600 | — | — |
| 2000-03-08 | $66.19 | $66.19 | 48,042,400 | — | — |
| 2000-03-07 | $66.03 | $66.03 | 42,309,600 | — | — |
| 2000-03-06 | $68.06 | $68.06 | 33,787,600 | — | — |
| 2000-03-03 | $68.72 | $68.72 | 38,053,800 | — | — |
| 2000-03-02 | $66.38 | $66.37 | 31,939,200 | — | — |
| 2000-03-01 | $65.84 | $65.84 | 39,469,400 | — | — |
| 2000-02-29 | $66.09 | $66.09 | 41,688,600 | — | — |
| 2000-02-28 | $65.28 | $65.28 | 52,048,400 | — | — |
| 2000-02-25 | $66.38 | $66.37 | 46,451,200 | — | — |
| 2000-02-24 | $68.63 | $68.62 | 74,976,000 | — | — |
| 2000-02-23 | $69.31 | $69.31 | 105,707,800 | — | — |
| 2000-02-22 | $61.97 | $61.97 | 61,144,400 | — | — |
| 2000-02-18 | $62.91 | $62.91 | 41,600,000 | — | — |
| 2000-02-17 | $65.25 | $65.25 | 39,656,600 | — | — |
| 2000-02-16 | $63.59 | $63.59 | 46,274,000 | — | — |
| 2000-02-15 | $64.00 | $64.00 | 61,367,200 | — | — |
| 2000-02-14 | $65.25 | $65.25 | 49,103,800 | — | — |
| 2000-02-11 | $65.47 | $65.47 | 75,471,000 | — | — |
| 2000-02-10 | $67.97 | $67.97 | 64,314,000 | — | — |
| 2000-02-09 | $64.41 | $64.41 | 107,807,600 | — | — |
| 2000-02-08 | $62.91 | $62.91 | 72,100,800 | — | — |
| 2000-02-07 | $62.59 | $62.59 | 48,933,400 | — | — |
| 2000-02-04 | $60.56 | $60.56 | 52,970,000 | — | — |
| 2000-02-03 | $58.91 | $58.91 | 48,675,200 | — | — |
| 2000-02-02 | $56.94 | $56.94 | 68,449,200 | — | — |
| 2000-02-01 | $58.91 | $58.91 | 87,263,000 | — | — |
| 2000-01-31 | $54.75 | $54.75 | 66,914,600 | — | — |
| 2000-01-28 | $51.94 | $51.94 | 49,564,400 | — | — |
| 2000-01-27 | $53.31 | $53.31 | 47,908,600 | — | — |
| 2000-01-26 | $53.59 | $53.59 | 35,308,800 | — | — |
| 2000-01-25 | $56.06 | $56.06 | 55,379,800 | — | — |
| 2000-01-24 | $54.53 | $54.53 | 43,787,800 | — | — |
| 2000-01-21 | $57.63 | $57.62 | 44,974,600 | — | — |
| 2000-01-20 | $56.19 | $56.19 | 41,731,200 | — | — |
| 2000-01-19 | $56.16 | $56.16 | 45,597,000 | — | — |
| 2000-01-18 | $56.00 | $56.00 | 59,568,600 | — | — |
| 2000-01-14 | $53.78 | $53.78 | 43,623,000 | — | — |
| 2000-01-13 | $53.09 | $53.09 | 34,494,400 | — | — |
| 2000-01-12 | $51.91 | $51.91 | 40,757,800 | — | — |
| 2000-01-11 | $53.25 | $53.25 | 43,210,200 | — | — |
| 2000-01-10 | $54.91 | $54.91 | 50,583,000 | — | — |
| 2000-01-07 | $52.94 | $52.94 | 62,260,600 | — | — |
| 2000-01-06 | $50.00 | $50.00 | 48,242,600 | — | — |
| 2000-01-05 | $50.84 | $50.84 | 68,524,000 | — | — |
| 2000-01-04 | $51.00 | $51.00 | 50,805,600 | — | — |
| 2000-01-03 | $54.03 | $54.03 | 53,076,000 | — | — |