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
- 1980-03-17 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 | $78.86 | $150.26 | 37,267 | — | — |
| 2000-12-28 | $78.69 | $149.93 | 29,828 | — | — |
| 2000-12-27 | $77.98 | $148.58 | 29,651 | — | — |
| 2000-12-26 | $76.75 | $146.23 | 21,113 | — | — |
| 2000-12-22 | $75.86 | $144.55 | 81,513 | — | — |
| 2000-12-21 | $78.16 | $148.92 | 12,009 | — | — |
| 2000-12-20 | $77.98 | $148.58 | 40,101 | — | — |
| 2000-12-19 | $78.69 | $149.93 | 31,670 | — | — |
| 2000-12-18 | $79.57 | $151.61 | 34,362 | — | — |
| 2000-12-15 | $78.33 | $149.26 | 31,457 | — | — |
| 2000-12-14 | $76.57 | $145.89 | 16,083 | — | — |
| 2000-12-13 | $76.75 | $146.23 | 29,474 | — | — |
| 2000-12-12 | $75.86 | $144.55 | 47,363 | — | — |
| 2000-12-11 | $76.57 | $145.89 | 48,178 | — | — |
| 2000-12-08 | $77.98 | $148.58 | 1,142,385 | — | — |
| 2000-12-07 | $77.81 | $148.25 | 34,894 | — | — |
| 2000-12-06 | $77.98 | $148.58 | 22,495 | — | — |
| 2000-12-05 | $79.57 | $149.78 | 17,500 | — | — |
| 2000-12-04 | $78.16 | $147.12 | 100,855 | — | — |
| 2000-12-01 | $77.98 | $146.79 | 12,753 | — | — |
| 2000-11-30 | $77.81 | $146.46 | 43,679 | — | — |
| 2000-11-29 | $77.63 | $146.13 | 9,848 | — | — |
| 2000-11-28 | $77.28 | $145.46 | 20,263 | — | — |
| 2000-11-27 | $76.92 | $144.80 | 15,020 | — | — |
| 2000-11-24 | $77.28 | $145.46 | 1,948 | — | — |
| 2000-11-22 | $77.28 | $145.46 | 38,507 | — | — |
| 2000-11-21 | $76.92 | $144.80 | 17,677 | — | — |
| 2000-11-20 | $77.98 | $146.79 | 31,599 | — | — |
| 2000-11-17 | $77.45 | $145.79 | 50,835 | — | — |
| 2000-11-16 | $76.92 | $144.80 | 39,180 | — | — |
| 2000-11-15 | $76.39 | $143.80 | 21,397 | — | — |
| 2000-11-14 | $76.04 | $143.14 | 12,788 | — | — |
| 2000-11-13 | $75.34 | $141.81 | 10,840 | — | — |
| 2000-11-10 | $75.69 | $142.47 | 12,399 | — | — |
| 2000-11-09 | $75.51 | $142.14 | 35,708 | — | — |
| 2000-11-08 | $75.34 | $141.81 | 19,129 | — | — |
| 2000-11-07 | $75.34 | $141.81 | 55,759 | — | — |
| 2000-11-06 | $74.63 | $140.48 | 37,976 | — | — |
| 2000-11-03 | $74.81 | $140.81 | 104,858 | — | — |
| 2000-11-02 | $75.51 | $142.14 | 61,179 | — | — |
| 2000-11-01 | $74.10 | $139.48 | 12,611 | — | — |
| 2000-10-31 | $73.39 | $138.16 | 7,050 | — | — |
| 2000-10-30 | $73.75 | $138.82 | 44,352 | — | — |
| 2000-10-27 | $74.98 | $141.15 | 3,542 | — | — |
| 2000-10-26 | $73.75 | $138.82 | 23,416 | — | — |
| 2000-10-25 | $73.39 | $138.16 | 45,592 | — | — |
| 2000-10-24 | $73.57 | $138.49 | 19,555 | — | — |
| 2000-10-23 | $75.16 | $141.48 | 53,811 | — | — |
| 2000-10-20 | $76.04 | $143.14 | 35,602 | — | — |
| 2000-10-19 | $74.81 | $140.81 | 18,740 | — | — |
| 2000-10-18 | $73.75 | $138.82 | 13,993 | — | — |
| 2000-10-17 | $74.28 | $139.82 | 34,398 | — | — |
| 2000-10-16 | $73.75 | $138.82 | 22,495 | — | — |
| 2000-10-13 | $73.75 | $138.82 | 346,917 | — | — |
| 2000-10-12 | $75.34 | $141.81 | 58,947 | — | — |
| 2000-10-11 | $76.04 | $143.14 | 32,272 | — | — |
| 2000-10-10 | $75.34 | $141.81 | 24,231 | — | — |
| 2000-10-09 | $76.57 | $144.13 | 25,506 | — | — |
| 2000-10-06 | $76.75 | $144.47 | 38,684 | — | — |
| 2000-10-05 | $77.28 | $145.46 | 30,678 | — | — |
| 2000-10-04 | $77.63 | $146.13 | 40,916 | — | — |
| 2000-10-03 | $77.81 | $146.46 | 56,219 | — | — |
| 2000-10-02 | $79.51 | $149.67 | 28,907 | — | — |
| 2000-09-29 | $81.04 | $152.55 | 22,796 | — | — |
| 2000-09-28 | $81.63 | $153.65 | 34,646 | — | — |
| 2000-09-27 | $82.33 | $154.98 | 24,071 | — | — |
| 2000-09-26 | $81.86 | $154.10 | 14,400 | — | — |
| 2000-09-25 | $81.39 | $153.21 | 8,715 | — | — |
| 2000-09-22 | $81.63 | $153.65 | 32,839 | — | — |
| 2000-09-21 | $80.69 | $151.88 | 22,371 | — | — |
| 2000-09-20 | $81.63 | $153.65 | 60,789 | — | — |
| 2000-09-19 | $82.80 | $155.87 | 38,472 | — | — |
| 2000-09-18 | $80.69 | $151.88 | 21,361 | — | — |
| 2000-09-15 | $81.51 | $153.43 | 20,724 | — | — |
| 2000-09-14 | $81.63 | $153.65 | 21,574 | — | — |
| 2000-09-13 | $81.39 | $153.21 | 29,863 | — | — |
| 2000-09-12 | $82.22 | $154.76 | 16,101 | — | — |
| 2000-09-11 | $81.86 | $154.10 | 15,941 | — | — |
| 2000-09-08 | $80.10 | $150.78 | 10,574 | — | — |
| 2000-09-07 | $79.04 | $148.78 | 14,135 | — | — |
| 2000-09-06 | $78.45 | $147.68 | 31,829 | — | — |
| 2000-09-05 | $78.22 | $147.23 | 22,052 | — | — |
| 2000-09-01 | $77.51 | $145.91 | 12,912 | — | — |
| 2000-08-31 | $77.39 | $145.68 | 40,863 | — | — |
| 2000-08-30 | $76.45 | $143.91 | 49,471 | — | — |
| 2000-08-29 | $75.98 | $143.03 | 12,328 | — | — |
| 2000-08-28 | $76.92 | $144.80 | 18,758 | — | — |
| 2000-08-25 | $76.22 | $143.47 | 52,606 | — | — |
| 2000-08-24 | $78.57 | $147.90 | 12,062 | — | — |
| 2000-08-23 | $78.10 | $147.01 | 12,647 | — | — |
| 2000-08-22 | $79.28 | $149.23 | 103,565 | — | — |
| 2000-08-21 | $79.75 | $150.11 | 7,333 | — | — |
| 2000-08-18 | $80.57 | $151.66 | 7,227 | — | — |
| 2000-08-17 | $80.92 | $152.33 | 13,338 | — | — |
| 2000-08-16 | $81.75 | $153.88 | 29,172 | — | — |
| 2000-08-15 | $81.39 | $153.21 | 32,839 | — | — |
| 2000-08-14 | $81.75 | $153.88 | 5,101 | — | — |
| 2000-08-11 | $81.86 | $154.10 | 1,899,878 | — | — |
| 2000-08-10 | $81.63 | $153.65 | 16,632 | — | — |
| 2000-08-09 | $82.33 | $154.98 | 79,281 | — | — |
| 2000-08-08 | $83.16 | $154.94 | 28,588 | — | — |
| 2000-08-07 | $83.16 | $154.94 | 20,936 | — | — |
| 2000-08-04 | $83.98 | $156.47 | 18,226 | — | — |
| 2000-08-03 | $84.92 | $158.23 | 58,345 | — | — |
| 2000-08-02 | $85.27 | $158.88 | 33,211 | — | — |
| 2000-08-01 | $85.86 | $159.98 | 32,945 | — | — |
| 2000-07-31 | $82.10 | $152.97 | 11,584 | — | — |
| 2000-07-28 | $80.80 | $150.56 | 13,550 | — | — |
| 2000-07-27 | $80.92 | $150.77 | 16,473 | — | — |
| 2000-07-26 | $79.39 | $147.93 | 15,357 | — | — |
| 2000-07-25 | $78.33 | $145.95 | 11,478 | — | — |
| 2000-07-24 | $78.10 | $145.52 | 14,613 | — | — |
| 2000-07-21 | $79.04 | $147.27 | 14,560 | — | — |
| 2000-07-20 | $77.63 | $144.64 | 17,907 | — | — |
| 2000-07-19 | $74.92 | $139.60 | 21,149 | — | — |
| 2000-07-18 | $76.45 | $142.45 | 14,241 | — | — |
| 2000-07-17 | $77.98 | $145.30 | 34,699 | — | — |
| 2000-07-14 | $77.16 | $143.76 | 28,003 | — | — |
| 2000-07-13 | $75.75 | $141.13 | 15,888 | — | — |
| 2000-07-12 | $76.22 | $142.01 | 29,066 | — | — |
| 2000-07-11 | $76.69 | $142.89 | 24,709 | — | — |
| 2000-07-10 | $76.33 | $142.23 | 20,936 | — | — |
| 2000-07-07 | $75.51 | $140.69 | 40,969 | — | — |
| 2000-07-06 | $74.34 | $138.50 | 29,066 | — | — |
| 2000-07-05 | $73.98 | $137.84 | 16,579 | — | — |
| 2000-07-03 | $73.51 | $136.97 | 11,159 | — | — |
| 2000-06-30 | $72.42 | $134.94 | 69,929 | — | — |
| 2000-06-29 | $74.57 | $138.94 | 15,941 | — | — |
| 2000-06-28 | $74.34 | $138.50 | 24,178 | — | — |
| 2000-06-27 | $74.81 | $139.38 | 94,372 | — | — |
| 2000-06-26 | $73.51 | $136.97 | 95,701 | — | — |
| 2000-06-23 | $72.92 | $135.87 | 14,666 | — | — |
| 2000-06-22 | $73.04 | $136.09 | 37,834 | — | — |
| 2000-06-21 | $73.39 | $136.75 | 14,028 | — | — |
| 2000-06-20 | $73.39 | $136.75 | 10,999 | — | — |
| 2000-06-19 | $73.16 | $136.31 | 34,911 | — | — |
| 2000-06-16 | $72.34 | $134.78 | 27,791 | — | — |
| 2000-06-15 | $73.04 | $136.09 | 12,859 | — | — |
| 2000-06-14 | $73.04 | $136.09 | 84,967 | — | — |
| 2000-06-13 | $73.28 | $136.53 | 35,443 | — | — |
| 2000-06-12 | $72.92 | $135.87 | 9,140 | — | — |
| 2000-06-09 | $73.51 | $136.97 | 4,729 | — | — |
| 2000-06-08 | $73.39 | $136.75 | 34,646 | — | — |
| 2000-06-07 | $73.28 | $136.53 | 11,637 | — | — |
| 2000-06-06 | $73.28 | $136.53 | 30,767 | — | — |
| 2000-06-05 | $73.39 | $136.75 | 37,249 | — | — |
| 2000-06-02 | $73.16 | $136.31 | 26,091 | — | — |
| 2000-06-01 | $72.57 | $135.22 | 5,154 | — | — |
| 2000-05-31 | $72.10 | $134.34 | 9,618 | — | — |
| 2000-05-30 | $71.28 | $132.80 | 49,630 | — | — |
| 2000-05-26 | $72.45 | $135.00 | 36,187 | — | — |
| 2000-05-25 | $72.34 | $134.78 | 12,912 | — | — |
| 2000-05-24 | $72.69 | $135.43 | 53,403 | — | — |
| 2000-05-23 | $72.10 | $134.34 | 12,594 | — | — |
| 2000-05-22 | $72.34 | $134.78 | 21,627 | — | — |
| 2000-05-19 | $72.22 | $134.56 | 8,608 | — | — |
| 2000-05-18 | $72.57 | $135.22 | 1,538,490 | — | — |
| 2000-05-17 | $73.16 | $136.31 | 1,078,160 | — | — |
| 2000-05-16 | $73.39 | $136.75 | 13,922 | — | — |
| 2000-05-15 | $73.75 | $135.83 | 9,087 | — | — |
| 2000-05-12 | $73.51 | $135.40 | 16,260 | — | — |
| 2000-05-11 | $73.63 | $135.61 | 12,487 | — | — |
| 2000-05-10 | $73.28 | $134.96 | 79,547 | — | — |
| 2000-05-09 | $73.63 | $135.61 | 34,964 | — | — |
| 2000-05-08 | $73.39 | $135.18 | 8,555 | — | — |
| 2000-05-05 | $73.86 | $136.05 | 9,724 | — | — |
| 2000-05-04 | $73.39 | $135.18 | 10,415 | — | — |
| 2000-05-03 | $72.81 | $134.10 | 111,376 | — | — |
| 2000-05-02 | $73.28 | $134.96 | 18,386 | — | — |
| 2000-05-01 | $73.86 | $136.05 | 25,453 | — | — |
| 2000-04-28 | $73.86 | $136.05 | 33,370 | — | — |
| 2000-04-27 | $74.34 | $136.91 | 6,642 | — | — |
| 2000-04-26 | $74.10 | $136.48 | 6,961 | — | — |
| 2000-04-25 | $74.34 | $136.91 | 9,352 | — | — |
| 2000-04-24 | $74.34 | $136.91 | 7,492 | — | — |
| 2000-04-20 | $75.04 | $138.21 | 9,512 | — | — |
| 2000-04-19 | $74.10 | $136.48 | 93,044 | — | — |
| 2000-04-18 | $73.86 | $136.05 | 33,317 | — | — |
| 2000-04-17 | $72.92 | $134.31 | 15,197 | — | — |
| 2000-04-14 | $73.39 | $135.18 | 25,028 | — | — |
| 2000-04-13 | $72.57 | $133.66 | 25,665 | — | — |
| 2000-04-12 | $71.98 | $132.58 | 123,013 | — | — |
| 2000-04-11 | $70.45 | $129.76 | 68,707 | — | — |
| 2000-04-10 | $70.81 | $130.41 | 23,646 | — | — |
| 2000-04-07 | $71.16 | $131.06 | 20,564 | — | — |
| 2000-04-06 | $69.87 | $128.68 | 7,227 | — | — |
| 2000-04-05 | $69.28 | $127.60 | 13,975 | — | — |
| 2000-04-04 | $68.92 | $126.95 | 3,932 | — | — |
| 2000-04-03 | $68.81 | $126.73 | 10,362 | — | — |
| 2000-03-31 | $69.28 | $127.60 | 7,174 | — | — |
| 2000-03-30 | $69.16 | $127.38 | 8,183 | — | — |
| 2000-03-29 | $68.22 | $125.65 | 17,429 | — | — |
| 2000-03-28 | $68.92 | $126.95 | 10,415 | — | — |
| 2000-03-27 | $69.40 | $127.81 | 9,671 | — | — |
| 2000-03-24 | $69.63 | $128.25 | 12,700 | — | — |
| 2000-03-23 | $70.10 | $129.11 | 11,478 | — | — |
| 2000-03-22 | $69.98 | $128.90 | 7,599 | — | — |
| 2000-03-21 | $69.98 | $128.90 | 26,994 | — | — |
| 2000-03-20 | $69.51 | $128.03 | 29,013 | — | — |
| 2000-03-17 | $69.16 | $127.38 | 73,967 | — | — |
| 2000-03-16 | $69.63 | $128.25 | 18,864 | — | — |
| 2000-03-15 | $69.63 | $128.25 | 36,452 | — | — |
| 2000-03-14 | $69.51 | $128.03 | 17,323 | — | — |
| 2000-03-13 | $68.69 | $126.51 | 49,843 | — | — |
| 2000-03-10 | $68.10 | $125.43 | 11,212 | — | — |
| 2000-03-09 | $67.98 | $125.21 | 5,579 | — | — |
| 2000-03-08 | $67.75 | $124.78 | 24,124 | — | — |
| 2000-03-07 | $66.81 | $123.05 | 20,086 | — | — |
| 2000-03-06 | $67.98 | $125.21 | 12,540 | — | — |
| 2000-03-03 | $67.40 | $124.13 | 21,627 | — | — |
| 2000-03-02 | $66.57 | $122.61 | 6,483 | — | — |
| 2000-03-01 | $67.28 | $123.91 | 12,009 | — | — |
| 2000-02-29 | $66.81 | $123.05 | 19,236 | — | — |
| 2000-02-28 | $65.98 | $121.53 | 13,550 | — | — |
| 2000-02-25 | $66.10 | $121.75 | 11,637 | — | — |
| 2000-02-24 | $65.40 | $120.45 | 20,617 | — | — |
| 2000-02-23 | $65.40 | $120.45 | 36,134 | — | — |
| 2000-02-22 | $66.93 | $123.26 | 8,396 | — | — |
| 2000-02-18 | $68.45 | $126.08 | 52,340 | — | — |
| 2000-02-17 | $68.57 | $126.30 | 7,333 | — | — |
| 2000-02-16 | $67.98 | $125.21 | 218,342 | — | — |
| 2000-02-15 | $68.57 | $126.30 | 96,498 | — | — |
| 2000-02-14 | $68.22 | $125.65 | 8,927 | — | — |
| 2000-02-11 | $68.22 | $125.65 | 19,289 | — | — |
| 2000-02-10 | $67.98 | $125.21 | 553,533 | — | — |
| 2000-02-09 | $67.28 | $123.91 | 922,201 | — | — |
| 2000-02-08 | $66.22 | $121.96 | 21,840 | — | — |
| 2000-02-07 | $67.98 | $123.65 | 7,811 | — | — |
| 2000-02-04 | $68.92 | $125.37 | 5,845 | — | — |
| 2000-02-03 | $69.04 | $125.58 | 9,140 | — | — |
| 2000-02-02 | $67.98 | $123.65 | 24,284 | — | — |
| 2000-02-01 | $68.45 | $124.51 | 6,855 | — | — |
| 2000-01-31 | $67.40 | $122.58 | 12,275 | — | — |
| 2000-01-28 | $67.87 | $123.44 | 5,526 | — | — |
| 2000-01-27 | $67.75 | $123.23 | 10,574 | — | — |
| 2000-01-26 | $68.57 | $124.72 | 24,921 | — | — |
| 2000-01-25 | $67.98 | $123.65 | 12,009 | — | — |
| 2000-01-24 | $67.75 | $123.23 | 5,579 | — | — |
| 2000-01-21 | $68.34 | $124.30 | 18,173 | — | — |
| 2000-01-20 | $68.92 | $125.37 | 24,443 | — | — |
| 2000-01-19 | $69.98 | $127.29 | 38,046 | — | — |
| 2000-01-18 | $66.69 | $121.30 | 4,995 | — | — |
| 2000-01-14 | $66.57 | $121.09 | 27,206 | — | — |
| 2000-01-13 | $67.04 | $121.94 | 29,226 | — | — |
| 2000-01-12 | $65.16 | $118.52 | 10,628 | — | — |
| 2000-01-11 | $65.04 | $118.31 | 10,946 | — | — |
| 2000-01-10 | $64.22 | $116.81 | 8,927 | — | — |
| 2000-01-07 | $64.46 | $117.24 | 35,283 | — | — |
| 2000-01-06 | $62.93 | $114.45 | 3,082 | — | — |
| 2000-01-05 | $62.34 | $113.39 | 7,492 | — | — |
| 2000-01-04 | $63.28 | $115.10 | 63,127 | — | — |
| 2000-01-03 | $63.28 | $115.10 | 19,661 | — | — |