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
- 1997-10-17 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 | $80.00 | $98.73 | 5,340 | — | — |
| 2000-12-28 | $77.81 | $96.03 | 790 | — | — |
| 2000-12-27 | $79.69 | $96.61 | 550 | — | — |
| 2000-12-26 | $79.38 | $96.24 | 340 | — | — |
| 2000-12-22 | $79.38 | $96.24 | 1,040 | — | — |
| 2000-12-21 | $78.75 | $95.48 | 620 | — | — |
| 2000-12-20 | $79.69 | $96.61 | 230 | — | — |
| 2000-12-19 | $78.75 | $95.48 | 1,700 | — | — |
| 2000-12-18 | $80.00 | $96.99 | 3,760 | — | — |
| 2000-12-15 | $78.75 | $95.48 | 50 | — | — |
| 2000-12-14 | $79.69 | $96.61 | 1,290 | — | — |
| 2000-12-13 | $78.75 | $95.48 | 210 | — | — |
| 2000-12-12 | $78.75 | $95.48 | 970 | — | — |
| 2000-12-11 | $79.69 | $96.61 | 3,480 | — | — |
| 2000-12-08 | $78.13 | $94.72 | 760 | — | — |
| 2000-12-07 | $78.75 | $95.48 | 1,000 | — | — |
| 2000-12-06 | $78.13 | $94.72 | 950 | — | — |
| 2000-12-05 | $78.75 | $95.48 | 2,920 | — | — |
| 2000-12-04 | $80.00 | $96.99 | 2,090 | — | — |
| 2000-12-01 | $78.13 | $94.72 | 440 | — | — |
| 2000-11-30 | $79.38 | $96.24 | 60 | — | — |
| 2000-11-29 | $80.00 | $96.99 | 850 | — | — |
| 2000-11-28 | $80.00 | $96.99 | 550 | — | — |
| 2000-11-27 | $79.69 | $96.61 | 2,670 | — | — |
| 2000-11-24 | $79.69 | $96.61 | 250 | — | — |
| 2000-11-22 | $79.69 | $96.61 | 1,070 | — | — |
| 2000-11-21 | $77.50 | $93.96 | 1,560 | — | — |
| 2000-11-20 | $80.63 | $97.75 | 4,500 | — | — |
| 2000-11-17 | $80.31 | $97.37 | 2,890 | — | — |
| 2000-11-16 | $79.69 | $96.61 | 430 | — | — |
| 2000-11-15 | $79.06 | $95.86 | 370 | — | — |
| 2000-11-14 | $79.69 | $96.61 | 80 | — | — |
| 2000-11-13 | $79.69 | $96.61 | 3,480 | — | — |
| 2000-11-10 | $75.00 | $90.93 | 610 | — | — |
| 2000-11-09 | $79.38 | $96.24 | 400 | — | — |
| 2000-11-08 | $79.38 | $96.24 | 600 | — | — |
| 2000-11-07 | $79.38 | $96.24 | 2,020 | — | — |
| 2000-11-06 | $79.38 | $96.24 | 2,180 | — | — |
| 2000-11-03 | $77.50 | $93.96 | 680 | — | — |
| 2000-11-02 | $79.38 | $96.24 | 1,980 | — | — |
| 2000-11-01 | $80.00 | $96.99 | 1,220 | — | — |
| 2000-10-31 | $80.00 | $96.99 | 1,840 | — | — |
| 2000-10-30 | $80.00 | $96.99 | 2,550 | — | — |
| 2000-10-27 | $78.75 | $95.48 | 2,450 | — | — |
| 2000-10-26 | $77.50 | $93.96 | 60 | — | — |
| 2000-10-25 | $78.75 | $95.48 | 560 | — | — |
| 2000-10-24 | $80.00 | $96.99 | 220 | — | — |
| 2000-10-23 | $80.31 | $97.37 | 3,090 | — | — |
| 2000-10-20 | $77.50 | $93.96 | 260 | — | — |
| 2000-10-19 | $79.38 | $96.24 | 560 | — | — |
| 2000-10-18 | $80.31 | $97.37 | 0 | — | — |
| 2000-10-17 | $80.31 | $97.37 | 600 | — | — |
| 2000-10-16 | $78.75 | $95.48 | 3,520 | — | — |
| 2000-10-13 | $80.63 | $97.75 | 830 | — | — |
| 2000-10-12 | $80.63 | $97.75 | 160 | — | — |
| 2000-10-11 | $80.00 | $96.99 | 1,550 | — | — |
| 2000-10-10 | $80.94 | $98.13 | 2,490 | — | — |
| 2000-10-09 | $80.00 | $96.99 | 590 | — | — |
| 2000-10-06 | $80.63 | $97.75 | 290 | — | — |
| 2000-10-05 | $80.94 | $98.13 | 600 | — | — |
| 2000-10-04 | $80.94 | $98.13 | 770 | — | — |
| 2000-10-03 | $80.63 | $97.75 | 960 | — | — |
| 2000-10-02 | $79.38 | $96.24 | 2,780 | — | — |
| 2000-09-29 | $79.38 | $96.24 | 1,960 | — | — |
| 2000-09-28 | $80.31 | $97.37 | 1,070 | — | — |
| 2000-09-27 | $80.00 | $96.99 | 1,690 | — | — |
| 2000-09-26 | $80.00 | $96.99 | 3,290 | — | — |
| 2000-09-25 | $79.84 | $96.80 | 2,320 | — | — |
| 2000-09-22 | $79.38 | $96.24 | 0 | — | — |
| 2000-09-21 | $79.38 | $96.24 | 340 | — | — |
| 2000-09-20 | $79.69 | $96.61 | 510 | — | — |
| 2000-09-19 | $78.75 | $95.48 | 1,150 | — | — |
| 2000-09-18 | $77.50 | $93.96 | 4,270 | — | — |
| 2000-09-15 | $79.69 | $96.61 | 3,430 | — | — |
| 2000-09-14 | $82.50 | $100.02 | 320 | — | — |
| 2000-09-13 | $82.50 | $100.02 | 1,460 | — | — |
| 2000-09-12 | $82.19 | $98.01 | 540 | — | — |
| 2000-09-11 | $81.56 | $97.26 | 340 | — | — |
| 2000-09-08 | $81.56 | $97.26 | 630 | — | — |
| 2000-09-07 | $81.25 | $96.89 | 5,320 | — | — |
| 2000-09-06 | $80.94 | $96.52 | 2,350 | — | — |
| 2000-09-05 | $80.00 | $95.40 | 3,390 | — | — |
| 2000-09-01 | $80.31 | $95.77 | 420 | — | — |
| 2000-08-31 | $80.63 | $96.15 | 250 | — | — |
| 2000-08-30 | $80.63 | $96.15 | 4,010 | — | — |
| 2000-08-29 | $80.94 | $96.52 | 1,350 | — | — |
| 2000-08-28 | $80.00 | $95.40 | 150 | — | — |
| 2000-08-25 | $80.00 | $95.40 | 1,780 | — | — |
| 2000-08-24 | $80.63 | $96.15 | 0 | — | — |
| 2000-08-23 | $80.63 | $96.15 | 2,040 | — | — |
| 2000-08-22 | $79.69 | $95.03 | 3,080 | — | — |
| 2000-08-21 | $80.31 | $95.77 | 1,650 | — | — |
| 2000-08-18 | $80.00 | $95.40 | 2,890 | — | — |
| 2000-08-17 | $80.00 | $95.40 | 2,960 | — | — |
| 2000-08-16 | $79.69 | $95.03 | 1,130 | — | — |
| 2000-08-15 | $80.00 | $95.40 | 3,300 | — | — |
| 2000-08-14 | $80.00 | $95.40 | 3,150 | — | — |
| 2000-08-11 | $79.69 | $95.03 | 380 | — | — |
| 2000-08-10 | $79.38 | $94.65 | 420 | — | — |
| 2000-08-09 | $79.69 | $95.03 | 460 | — | — |
| 2000-08-08 | $78.75 | $93.91 | 1,550 | — | — |
| 2000-08-07 | $79.69 | $95.03 | 2,240 | — | — |
| 2000-08-04 | $76.88 | $91.67 | 560 | — | — |
| 2000-08-03 | $77.81 | $92.79 | 1,590 | — | — |
| 2000-08-02 | $78.75 | $93.91 | 50 | — | — |
| 2000-08-01 | $77.81 | $92.79 | 240 | — | — |
| 2000-07-31 | $77.50 | $92.42 | 5,470 | — | — |
| 2000-07-28 | $77.19 | $92.05 | 0 | — | — |
| 2000-07-27 | $77.19 | $92.05 | 20 | — | — |
| 2000-07-26 | $77.50 | $92.42 | 2,350 | — | — |
| 2000-07-25 | $80.00 | $95.40 | 2,070 | — | — |
| 2000-07-24 | $79.69 | $95.03 | 2,380 | — | — |
| 2000-07-21 | $77.50 | $92.42 | 460 | — | — |
| 2000-07-20 | $77.19 | $92.05 | 1,100 | — | — |
| 2000-07-19 | $80.00 | $95.40 | 0 | — | — |
| 2000-07-18 | $80.00 | $95.40 | 670 | — | — |
| 2000-07-17 | $80.00 | $95.40 | 3,790 | — | — |
| 2000-07-14 | $79.69 | $95.03 | 330 | — | — |
| 2000-07-13 | $78.75 | $93.91 | 1,160 | — | — |
| 2000-07-12 | $79.38 | $94.65 | 1,810 | — | — |
| 2000-07-11 | $80.00 | $95.40 | 1,240 | — | — |
| 2000-07-10 | $79.38 | $94.65 | 600 | — | — |
| 2000-07-07 | $78.75 | $93.91 | 850 | — | — |
| 2000-07-06 | $80.00 | $95.40 | 2,440 | — | — |
| 2000-07-05 | $80.00 | $95.40 | 2,080 | — | — |
| 2000-07-03 | $76.56 | $91.30 | 1,950 | — | — |
| 2000-06-30 | $76.88 | $91.67 | 290 | — | — |
| 2000-06-29 | $76.88 | $91.67 | 860 | — | — |
| 2000-06-28 | $80.00 | $95.40 | 3,780 | — | — |
| 2000-06-27 | $80.31 | $95.77 | 830 | — | — |
| 2000-06-26 | $80.31 | $95.77 | 1,270 | — | — |
| 2000-06-23 | $77.50 | $92.42 | 2,140 | — | — |
| 2000-06-22 | $80.31 | $95.77 | 880 | — | — |
| 2000-06-21 | $80.00 | $95.40 | 2,670 | — | — |
| 2000-06-20 | $76.88 | $91.67 | 470 | — | — |
| 2000-06-19 | $80.00 | $95.40 | 0 | — | — |
| 2000-06-16 | $80.00 | $95.40 | 170 | — | — |
| 2000-06-15 | $80.00 | $95.40 | 3,450 | — | — |
| 2000-06-14 | $78.75 | $93.91 | 630 | — | — |
| 2000-06-13 | $80.00 | $93.81 | 2,370 | — | — |
| 2000-06-12 | $80.63 | $94.55 | 3,170 | — | — |
| 2000-06-09 | $78.44 | $91.98 | 630 | — | — |
| 2000-06-08 | $79.38 | $93.08 | 1,050 | — | — |
| 2000-06-07 | $79.38 | $93.08 | 170 | — | — |
| 2000-06-06 | $76.25 | $89.42 | 110 | — | — |
| 2000-06-05 | $80.00 | $93.81 | 3,080 | — | — |
| 2000-06-02 | $78.75 | $92.35 | 260 | — | — |
| 2000-06-01 | $79.38 | $93.08 | 0 | — | — |
| 2000-05-31 | $79.38 | $93.08 | 750 | — | — |
| 2000-05-30 | $79.38 | $93.08 | 2,890 | — | — |
| 2000-05-26 | $79.38 | $93.08 | 1,350 | — | — |
| 2000-05-25 | $78.75 | $92.35 | 1,470 | — | — |
| 2000-05-24 | $76.25 | $89.42 | 2,560 | — | — |
| 2000-05-23 | $79.38 | $93.08 | 1,680 | — | — |
| 2000-05-22 | $79.38 | $93.08 | 2,720 | — | — |
| 2000-05-19 | $79.38 | $93.08 | 500 | — | — |
| 2000-05-18 | $80.00 | $93.81 | 100 | — | — |
| 2000-05-17 | $80.00 | $93.81 | 1,580 | — | — |
| 2000-05-16 | $80.00 | $93.81 | 750 | — | — |
| 2000-05-15 | $80.00 | $93.81 | 6,550 | — | — |
| 2000-05-12 | $80.00 | $93.81 | 550 | — | — |
| 2000-05-11 | $79.38 | $93.08 | 1,800 | — | — |
| 2000-05-10 | $79.38 | $93.08 | 540 | — | — |
| 2000-05-09 | $79.38 | $93.08 | 4,090 | — | — |
| 2000-05-08 | $79.38 | $93.08 | 920 | — | — |
| 2000-05-05 | $79.38 | $93.08 | 3,090 | — | — |
| 2000-05-04 | $76.88 | $90.15 | 0 | — | — |
| 2000-05-03 | $76.88 | $90.15 | 640 | — | — |
| 2000-05-02 | $79.38 | $93.08 | 1,260 | — | — |
| 2000-05-01 | $79.38 | $93.08 | 3,230 | — | — |
| 2000-04-28 | $78.75 | $92.35 | 1,850 | — | — |
| 2000-04-27 | $77.50 | $90.88 | 110 | — | — |
| 2000-04-26 | $79.38 | $93.08 | 450 | — | — |
| 2000-04-25 | $79.38 | $93.08 | 2,480 | — | — |
| 2000-04-24 | $78.75 | $92.35 | 1,940 | — | — |
| 2000-04-20 | $75.00 | $87.95 | 870 | — | — |
| 2000-04-19 | $74.06 | $86.85 | 700 | — | — |
| 2000-04-18 | $75.94 | $89.05 | 1,610 | — | — |
| 2000-04-17 | $75.63 | $88.68 | 820 | — | — |
| 2000-04-14 | $75.00 | $87.95 | 950 | — | — |
| 2000-04-13 | $73.13 | $85.75 | 1,980 | — | — |
| 2000-04-12 | $73.75 | $86.48 | 760 | — | — |
| 2000-04-11 | $75.63 | $88.68 | 3,460 | — | — |
| 2000-04-10 | $75.63 | $88.68 | 840 | — | — |
| 2000-04-07 | $73.13 | $85.75 | 1,130 | — | — |
| 2000-04-06 | $79.38 | $93.08 | 1,610 | — | — |
| 2000-04-05 | $75.00 | $87.95 | 5,900 | — | — |
| 2000-04-04 | $79.38 | $93.08 | 4,050 | — | — |
| 2000-04-03 | $76.25 | $89.42 | 2,470 | — | — |
| 2000-03-31 | $79.38 | $93.08 | 990 | — | — |
| 2000-03-30 | $80.00 | $93.81 | 1,640 | — | — |
| 2000-03-29 | $79.38 | $93.08 | 1,830 | — | — |
| 2000-03-28 | $76.25 | $89.42 | 1,460 | — | — |
| 2000-03-27 | $79.38 | $93.08 | 2,030 | — | — |
| 2000-03-24 | $76.25 | $89.42 | 1,430 | — | — |
| 2000-03-23 | $79.38 | $93.08 | 4,100 | — | — |
| 2000-03-22 | $79.38 | $93.08 | 8,470 | — | — |
| 2000-03-21 | $79.06 | $92.71 | 4,650 | — | — |
| 2000-03-20 | $75.00 | $87.95 | 340 | — | — |
| 2000-03-17 | $73.75 | $86.48 | 1,070 | — | — |
| 2000-03-16 | $72.50 | $85.02 | 1,010 | — | — |
| 2000-03-15 | $77.50 | $90.88 | 230 | — | — |
| 2000-03-14 | $76.25 | $87.89 | 70 | — | — |
| 2000-03-13 | $78.44 | $90.41 | 110 | — | — |
| 2000-03-10 | $78.44 | $90.41 | 130 | — | — |
| 2000-03-09 | $78.75 | $90.77 | 30 | — | — |
| 2000-03-08 | $79.06 | $91.13 | 20 | — | — |
| 2000-03-07 | $79.06 | $91.13 | 7,400 | — | — |
| 2000-03-06 | $79.38 | $91.49 | 60 | — | — |
| 2000-03-03 | $79.38 | $91.49 | 6,480 | — | — |
| 2000-03-02 | $80.00 | $92.21 | 1,990 | — | — |
| 2000-03-01 | $79.38 | $91.49 | 1,360 | — | — |
| 2000-02-29 | $79.38 | $91.49 | 1,280 | — | — |
| 2000-02-28 | $80.00 | $92.21 | 0 | — | — |
| 2000-02-25 | $80.00 | $92.21 | 1,280 | — | — |
| 2000-02-24 | $79.38 | $91.49 | 160 | — | — |
| 2000-02-23 | $79.38 | $91.49 | 5,940 | — | — |
| 2000-02-22 | $79.38 | $91.49 | 5,840 | — | — |
| 2000-02-18 | $79.38 | $91.49 | 3,910 | — | — |
| 2000-02-17 | $79.38 | $91.49 | 3,550 | — | — |
| 2000-02-16 | $79.69 | $91.85 | 60 | — | — |
| 2000-02-15 | $79.69 | $91.85 | 50 | — | — |
| 2000-02-14 | $79.38 | $91.49 | 2,930 | — | — |
| 2000-02-11 | $78.13 | $90.05 | 750 | — | — |
| 2000-02-10 | $80.00 | $92.21 | 1,990 | — | — |
| 2000-02-09 | $79.38 | $91.49 | 340 | — | — |
| 2000-02-08 | $78.13 | $90.05 | 10 | — | — |
| 2000-02-07 | $80.00 | $92.21 | 1,110 | — | — |
| 2000-02-04 | $78.13 | $90.05 | 2,720 | — | — |
| 2000-02-03 | $80.00 | $92.21 | 580 | — | — |
| 2000-02-02 | $81.25 | $93.66 | 500 | — | — |
| 2000-02-01 | $81.25 | $93.66 | 1,420 | — | — |
| 2000-01-31 | $80.63 | $92.93 | 2,690 | — | — |
| 2000-01-28 | $79.69 | $91.85 | 1,490 | — | — |
| 2000-01-27 | $79.38 | $91.49 | 4,770 | — | — |
| 2000-01-26 | $79.38 | $91.49 | 3,990 | — | — |
| 2000-01-25 | $77.50 | $89.33 | 30 | — | — |
| 2000-01-24 | $77.50 | $89.33 | 180 | — | — |
| 2000-01-21 | $78.75 | $90.77 | 950 | — | — |
| 2000-01-20 | $78.13 | $90.05 | 230 | — | — |
| 2000-01-19 | $79.38 | $91.49 | 230 | — | — |
| 2000-01-18 | $79.38 | $91.49 | 420 | — | — |
| 2000-01-14 | $80.00 | $92.21 | 1,050 | — | — |
| 2000-01-13 | $79.38 | $91.49 | 200 | — | — |
| 2000-01-12 | $78.44 | $90.41 | 90 | — | — |
| 2000-01-11 | $79.38 | $91.49 | 940 | — | — |
| 2000-01-10 | $78.44 | $90.41 | 630 | — | — |
| 2000-01-07 | $76.25 | $87.89 | 220 | — | — |
| 2000-01-06 | $75.94 | $87.53 | 30 | — | — |
| 2000-01-05 | $76.25 | $87.89 | 580 | — | — |
| 2000-01-04 | $75.94 | $87.53 | 590 | — | — |
| 2000-01-03 | $78.75 | $90.77 | 160 | — | — |