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
- 1970-01-02 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 | $42.22 | $132.15 | 3,377,200 | — | — |
| 2000-12-28 | $42.88 | $134.20 | 5,321,200 | — | — |
| 2000-12-27 | $41.53 | $130.00 | 2,612,600 | — | — |
| 2000-12-26 | $41.41 | $129.61 | 4,361,200 | — | — |
| 2000-12-22 | $40.31 | $126.18 | 3,058,600 | — | — |
| 2000-12-21 | $39.19 | $122.66 | 4,231,600 | — | — |
| 2000-12-20 | $39.22 | $122.76 | 4,622,200 | — | — |
| 2000-12-19 | $40.53 | $126.87 | 4,275,200 | — | — |
| 2000-12-18 | $40.38 | $126.38 | 5,606,400 | — | — |
| 2000-12-15 | $39.13 | $122.46 | 8,036,200 | — | — |
| 2000-12-14 | $39.53 | $123.74 | 4,928,400 | — | — |
| 2000-12-13 | $41.13 | $128.73 | 3,157,200 | — | — |
| 2000-12-12 | $40.91 | $128.04 | 2,651,000 | — | — |
| 2000-12-11 | $40.75 | $127.55 | 4,312,000 | — | — |
| 2000-12-08 | $40.66 | $127.26 | 3,028,000 | — | — |
| 2000-12-07 | $40.34 | $126.28 | 2,632,600 | — | — |
| 2000-12-06 | $40.25 | $125.99 | 3,853,000 | — | — |
| 2000-12-05 | $40.91 | $128.04 | 3,139,800 | — | — |
| 2000-12-04 | $41.50 | $129.90 | 3,926,200 | — | — |
| 2000-12-01 | $41.31 | $129.31 | 3,436,000 | — | — |
| 2000-11-30 | $40.94 | $128.14 | 4,079,800 | — | — |
| 2000-11-29 | $41.06 | $128.53 | 5,351,400 | — | — |
| 2000-11-28 | $42.91 | $134.30 | 5,185,400 | — | — |
| 2000-11-27 | $42.44 | $132.83 | 2,285,800 | — | — |
| 2000-11-24 | $42.16 | $131.95 | 1,067,000 | — | — |
| 2000-11-22 | $42.41 | $132.74 | 2,481,000 | — | — |
| 2000-11-21 | $42.50 | $133.03 | 2,951,000 | — | — |
| 2000-11-20 | $41.84 | $130.97 | 1,881,600 | — | — |
| 2000-11-17 | $41.88 | $131.07 | 2,014,400 | — | — |
| 2000-11-16 | $41.94 | $131.27 | 1,992,400 | — | — |
| 2000-11-15 | $41.97 | $131.37 | 2,583,600 | — | — |
| 2000-11-14 | $42.13 | $130.84 | 3,050,400 | — | — |
| 2000-11-13 | $41.56 | $129.09 | 2,828,400 | — | — |
| 2000-11-10 | $42.06 | $130.64 | 3,871,200 | — | — |
| 2000-11-09 | $41.69 | $129.48 | 2,874,400 | — | — |
| 2000-11-08 | $41.50 | $128.90 | 2,349,200 | — | — |
| 2000-11-07 | $41.03 | $127.44 | 3,348,800 | — | — |
| 2000-11-06 | $41.28 | $128.22 | 3,492,800 | — | — |
| 2000-11-03 | $40.53 | $125.89 | 4,187,800 | — | — |
| 2000-11-02 | $40.25 | $125.01 | 4,447,000 | — | — |
| 2000-11-01 | $41.41 | $128.61 | 3,368,200 | — | — |
| 2000-10-31 | $41.06 | $127.54 | 3,298,000 | — | — |
| 2000-10-30 | $40.81 | $126.76 | 3,440,000 | — | — |
| 2000-10-27 | $40.16 | $124.72 | 2,643,200 | — | — |
| 2000-10-26 | $41.00 | $127.34 | 5,642,400 | — | — |
| 2000-10-25 | $40.75 | $126.57 | 3,913,800 | — | — |
| 2000-10-24 | $41.13 | $127.73 | 5,664,000 | — | — |
| 2000-10-23 | $41.28 | $128.22 | 4,619,800 | — | — |
| 2000-10-20 | $41.72 | $129.58 | 5,374,800 | — | — |
| 2000-10-19 | $41.16 | $127.83 | 4,096,400 | — | — |
| 2000-10-18 | $41.25 | $128.12 | 4,954,600 | — | — |
| 2000-10-17 | $41.44 | $128.70 | 8,662,800 | — | — |
| 2000-10-16 | $41.00 | $127.34 | 17,911,000 | — | — |
| 2000-10-13 | $42.13 | $130.84 | 4,028,600 | — | — |
| 2000-10-12 | $43.66 | $135.59 | 8,978,800 | — | — |
| 2000-10-11 | $43.31 | $134.53 | 6,095,200 | — | — |
| 2000-10-10 | $43.59 | $135.40 | 3,105,800 | — | — |
| 2000-10-09 | $43.00 | $133.56 | 1,701,200 | — | — |
| 2000-10-06 | $42.19 | $131.03 | 2,542,400 | — | — |
| 2000-10-05 | $42.75 | $132.78 | 2,979,000 | — | — |
| 2000-10-04 | $42.41 | $131.71 | 2,891,000 | — | — |
| 2000-10-03 | $43.44 | $134.91 | 2,425,200 | — | — |
| 2000-10-02 | $43.34 | $134.62 | 2,319,400 | — | — |
| 2000-09-29 | $42.63 | $132.39 | 2,704,400 | — | — |
| 2000-09-28 | $42.07 | $130.67 | 3,668,200 | — | — |
| 2000-09-27 | $42.72 | $132.68 | 3,351,400 | — | — |
| 2000-09-26 | $41.66 | $129.38 | 4,283,400 | — | — |
| 2000-09-25 | $41.40 | $128.58 | 4,483,400 | — | — |
| 2000-09-22 | $42.13 | $130.84 | 4,486,600 | — | — |
| 2000-09-21 | $42.66 | $132.49 | 4,706,600 | — | — |
| 2000-09-20 | $43.50 | $135.11 | 7,055,000 | — | — |
| 2000-09-19 | $44.03 | $136.76 | 3,819,800 | — | — |
| 2000-09-18 | $45.00 | $139.77 | 5,081,800 | — | — |
| 2000-09-15 | $45.09 | $140.06 | 7,437,600 | — | — |
| 2000-09-14 | $43.79 | $136.01 | 1,576,600 | — | — |
| 2000-09-13 | $44.31 | $137.63 | 2,504,800 | — | — |
| 2000-09-12 | $44.28 | $137.54 | 3,381,400 | — | — |
| 2000-09-11 | $44.66 | $138.70 | 3,479,000 | — | — |
| 2000-09-08 | $43.34 | $134.62 | 2,740,600 | — | — |
| 2000-09-07 | $44.16 | $137.15 | 3,450,000 | — | — |
| 2000-09-06 | $44.06 | $136.86 | 2,794,000 | — | — |
| 2000-09-05 | $42.97 | $133.46 | 1,721,600 | — | — |
| 2000-09-01 | $42.73 | $132.73 | 3,277,000 | — | — |
| 2000-08-31 | $42.26 | $131.25 | 2,609,800 | — | — |
| 2000-08-30 | $42.55 | $132.17 | 1,886,400 | — | — |
| 2000-08-29 | $43.00 | $133.56 | 1,724,400 | — | — |
| 2000-08-28 | $43.47 | $135.01 | 1,837,600 | — | — |
| 2000-08-25 | $43.44 | $134.91 | 2,516,400 | — | — |
| 2000-08-24 | $43.09 | $133.85 | 3,075,600 | — | — |
| 2000-08-23 | $44.44 | $138.02 | 4,678,000 | — | — |
| 2000-08-22 | $43.31 | $134.53 | 1,903,600 | — | — |
| 2000-08-21 | $43.38 | $134.72 | 1,498,800 | — | — |
| 2000-08-18 | $43.02 | $133.60 | 3,106,800 | — | — |
| 2000-08-17 | $43.59 | $135.40 | 3,080,200 | — | — |
| 2000-08-16 | $42.73 | $132.71 | 3,550,000 | — | — |
| 2000-08-15 | $41.75 | $128.66 | 2,118,000 | — | — |
| 2000-08-14 | $42.19 | $130.01 | 2,507,600 | — | — |
| 2000-08-11 | $42.00 | $129.43 | 3,094,600 | — | — |
| 2000-08-10 | $41.94 | $129.24 | 2,548,800 | — | — |
| 2000-08-09 | $41.30 | $127.27 | 4,060,600 | — | — |
| 2000-08-08 | $40.18 | $123.82 | 2,108,200 | — | — |
| 2000-08-07 | $40.35 | $124.35 | 2,206,600 | — | — |
| 2000-08-04 | $39.66 | $122.24 | 3,283,000 | — | — |
| 2000-08-03 | $40.00 | $123.27 | 3,113,800 | — | — |
| 2000-08-02 | $39.91 | $122.98 | 3,739,200 | — | — |
| 2000-08-01 | $39.44 | $121.54 | 2,891,600 | — | — |
| 2000-07-31 | $39.49 | $121.71 | 3,118,600 | — | — |
| 2000-07-28 | $40.29 | $124.16 | 2,873,200 | — | — |
| 2000-07-27 | $40.47 | $124.72 | 4,901,800 | — | — |
| 2000-07-26 | $38.66 | $119.13 | 5,404,200 | — | — |
| 2000-07-25 | $38.66 | $119.13 | 4,068,600 | — | — |
| 2000-07-24 | $38.69 | $119.23 | 4,472,000 | — | — |
| 2000-07-21 | $39.25 | $120.96 | 3,367,000 | — | — |
| 2000-07-20 | $40.00 | $123.27 | 2,726,600 | — | — |
| 2000-07-19 | $40.97 | $126.26 | 2,491,800 | — | — |
| 2000-07-18 | $40.72 | $125.49 | 3,793,600 | — | — |
| 2000-07-17 | $41.34 | $127.39 | 2,861,800 | — | — |
| 2000-07-14 | $41.88 | $129.05 | 2,709,000 | — | — |
| 2000-07-13 | $41.98 | $129.36 | 3,753,200 | — | — |
| 2000-07-12 | $42.84 | $132.01 | 3,279,400 | — | — |
| 2000-07-11 | $43.50 | $134.06 | 2,678,800 | — | — |
| 2000-07-10 | $42.00 | $129.43 | 1,892,200 | — | — |
| 2000-07-07 | $41.98 | $129.36 | 2,845,600 | — | — |
| 2000-07-06 | $41.78 | $128.76 | 3,421,600 | — | — |
| 2000-07-05 | $41.25 | $127.12 | 4,520,200 | — | — |
| 2000-07-03 | $42.96 | $132.40 | 1,704,400 | — | — |
| 2000-06-30 | $42.41 | $130.69 | 5,210,600 | — | — |
| 2000-06-29 | $43.32 | $133.50 | 2,383,200 | — | — |
| 2000-06-28 | $43.79 | $134.95 | 2,898,200 | — | — |
| 2000-06-27 | $44.22 | $136.27 | 3,088,800 | — | — |
| 2000-06-26 | $44.37 | $136.73 | 2,193,200 | — | — |
| 2000-06-23 | $44.88 | $138.29 | 2,062,600 | — | — |
| 2000-06-22 | $44.78 | $138.01 | 2,522,800 | — | — |
| 2000-06-21 | $45.63 | $140.63 | 3,511,400 | — | — |
| 2000-06-20 | $45.13 | $139.06 | 3,538,800 | — | — |
| 2000-06-19 | $45.69 | $140.80 | 3,055,400 | — | — |
| 2000-06-16 | $46.38 | $142.92 | 4,890,200 | — | — |
| 2000-06-15 | $46.56 | $143.49 | 2,941,800 | — | — |
| 2000-06-14 | $46.63 | $143.69 | 4,136,000 | — | — |
| 2000-06-13 | $45.88 | $141.38 | 3,726,600 | — | — |
| 2000-06-12 | $46.44 | $143.11 | 4,403,400 | — | — |
| 2000-06-09 | $46.00 | $141.76 | 3,247,800 | — | — |
| 2000-06-08 | $46.28 | $142.63 | 2,089,800 | — | — |
| 2000-06-07 | $46.19 | $142.34 | 3,026,200 | — | — |
| 2000-06-06 | $46.44 | $143.11 | 2,582,000 | — | — |
| 2000-06-05 | $45.22 | $139.35 | 2,703,200 | — | — |
| 2000-06-02 | $45.28 | $139.55 | 4,548,400 | — | — |
| 2000-06-01 | $45.50 | $140.22 | 2,455,200 | — | — |
| 2000-05-31 | $46.22 | $142.44 | 2,577,800 | — | — |
| 2000-05-30 | $45.66 | $140.70 | 2,054,400 | — | — |
| 2000-05-26 | $45.69 | $140.80 | 2,299,800 | — | — |
| 2000-05-25 | $46.59 | $143.59 | 2,944,800 | — | — |
| 2000-05-24 | $47.13 | $145.23 | 3,430,600 | — | — |
| 2000-05-23 | $46.63 | $143.69 | 2,436,200 | — | — |
| 2000-05-22 | $47.03 | $144.94 | 3,359,600 | — | — |
| 2000-05-19 | $46.66 | $143.78 | 2,767,800 | — | — |
| 2000-05-18 | $45.44 | $140.03 | 1,768,400 | — | — |
| 2000-05-17 | $45.66 | $140.70 | 3,003,200 | — | — |
| 2000-05-16 | $46.47 | $142.20 | 3,079,800 | — | — |
| 2000-05-15 | $47.00 | $143.83 | 3,337,600 | — | — |
| 2000-05-12 | $47.14 | $144.26 | 3,320,400 | — | — |
| 2000-05-11 | $46.69 | $142.87 | 3,395,000 | — | — |
| 2000-05-10 | $45.44 | $139.05 | 2,675,600 | — | — |
| 2000-05-09 | $45.06 | $137.90 | 1,992,000 | — | — |
| 2000-05-08 | $45.91 | $140.48 | 3,292,000 | — | — |
| 2000-05-05 | $45.38 | $138.86 | 2,409,600 | — | — |
| 2000-05-04 | $44.19 | $135.22 | 1,928,200 | — | — |
| 2000-05-03 | $43.66 | $133.60 | 2,793,800 | — | — |
| 2000-05-02 | $44.66 | $136.66 | 3,557,800 | — | — |
| 2000-05-01 | $43.16 | $132.07 | 2,961,200 | — | — |
| 2000-04-28 | $42.56 | $130.25 | 2,810,200 | — | — |
| 2000-04-27 | $44.22 | $135.32 | 2,895,600 | — | — |
| 2000-04-26 | $43.16 | $132.07 | 2,055,600 | — | — |
| 2000-04-25 | $42.41 | $129.77 | 3,206,000 | — | — |
| 2000-04-24 | $42.63 | $130.44 | 2,998,400 | — | — |
| 2000-04-20 | $43.16 | $132.07 | 2,225,200 | — | — |
| 2000-04-19 | $42.38 | $129.68 | 3,027,000 | — | — |
| 2000-04-18 | $42.28 | $129.39 | 3,010,400 | — | — |
| 2000-04-17 | $41.47 | $126.90 | 3,983,000 | — | — |
| 2000-04-14 | $42.84 | $131.11 | 3,769,400 | — | — |
| 2000-04-13 | $43.47 | $133.02 | 5,013,200 | — | — |
| 2000-04-12 | $44.50 | $136.18 | 2,795,400 | — | — |
| 2000-04-11 | $44.34 | $135.70 | 3,443,400 | — | — |
| 2000-04-10 | $43.03 | $131.68 | 2,417,600 | — | — |
| 2000-04-07 | $43.22 | $132.26 | 2,876,000 | — | — |
| 2000-04-06 | $44.47 | $136.08 | 2,299,000 | — | — |
| 2000-04-05 | $43.75 | $133.88 | 2,959,200 | — | — |
| 2000-04-04 | $44.91 | $137.42 | 7,643,400 | — | — |
| 2000-04-03 | $46.16 | $141.25 | 3,577,200 | — | — |
| 2000-03-31 | $46.22 | $141.44 | 6,282,000 | — | — |
| 2000-03-30 | $46.09 | $141.06 | 7,823,200 | — | — |
| 2000-03-29 | $44.25 | $135.41 | 5,306,200 | — | — |
| 2000-03-28 | $42.44 | $129.87 | 3,260,800 | — | — |
| 2000-03-27 | $42.28 | $129.39 | 3,774,200 | — | — |
| 2000-03-24 | $42.81 | $131.02 | 2,815,200 | — | — |
| 2000-03-23 | $42.31 | $129.49 | 4,197,800 | — | — |
| 2000-03-22 | $42.00 | $128.53 | 2,794,200 | — | — |
| 2000-03-21 | $43.00 | $131.59 | 3,546,000 | — | — |
| 2000-03-20 | $41.47 | $126.90 | 2,280,400 | — | — |
| 2000-03-17 | $41.66 | $127.48 | 4,251,000 | — | — |
| 2000-03-16 | $42.06 | $128.72 | 5,194,400 | — | — |
| 2000-03-15 | $41.97 | $128.43 | 3,756,200 | — | — |
| 2000-03-14 | $41.44 | $126.81 | 4,209,400 | — | — |
| 2000-03-13 | $39.91 | $122.12 | 4,170,800 | — | — |
| 2000-03-10 | $40.19 | $122.98 | 5,384,600 | — | — |
| 2000-03-09 | $41.63 | $127.38 | 4,307,200 | — | — |
| 2000-03-08 | $40.53 | $124.03 | 7,262,800 | — | — |
| 2000-03-07 | $40.50 | $123.94 | 5,600,000 | — | — |
| 2000-03-06 | $37.00 | $113.23 | 2,814,400 | — | — |
| 2000-03-03 | $37.28 | $114.09 | 4,637,600 | — | — |
| 2000-03-02 | $37.84 | $115.81 | 4,050,400 | — | — |
| 2000-03-01 | $37.63 | $115.14 | 4,633,400 | — | — |
| 2000-02-29 | $37.34 | $114.28 | 4,296,600 | — | — |
| 2000-02-28 | $37.28 | $114.09 | 5,097,800 | — | — |
| 2000-02-25 | $35.53 | $108.73 | 6,453,400 | — | — |
| 2000-02-24 | $35.72 | $109.31 | 5,415,600 | — | — |
| 2000-02-23 | $36.63 | $112.08 | 3,770,000 | — | — |
| 2000-02-22 | $37.84 | $115.81 | 3,526,400 | — | — |
| 2000-02-18 | $38.09 | $116.58 | 3,570,400 | — | — |
| 2000-02-17 | $38.88 | $118.97 | 3,735,800 | — | — |
| 2000-02-16 | $38.91 | $119.06 | 4,749,200 | — | — |
| 2000-02-15 | $38.75 | $117.59 | 6,143,400 | — | — |
| 2000-02-14 | $36.91 | $111.99 | 5,039,800 | — | — |
| 2000-02-11 | $37.00 | $112.28 | 5,019,800 | — | — |
| 2000-02-10 | $38.41 | $116.55 | 3,832,600 | — | — |
| 2000-02-09 | $37.50 | $113.80 | 4,802,400 | — | — |
| 2000-02-08 | $39.16 | $118.82 | 3,567,400 | — | — |
| 2000-02-07 | $39.53 | $119.96 | 3,135,600 | — | — |
| 2000-02-04 | $39.28 | $119.20 | 4,224,200 | — | — |
| 2000-02-03 | $40.72 | $123.56 | 3,512,800 | — | — |
| 2000-02-02 | $41.31 | $125.36 | 3,418,800 | — | — |
| 2000-02-01 | $41.59 | $126.22 | 2,611,600 | — | — |
| 2000-01-31 | $41.81 | $126.88 | 3,660,600 | — | — |
| 2000-01-28 | $41.28 | $125.27 | 4,066,000 | — | — |
| 2000-01-27 | $42.16 | $127.93 | 3,550,800 | — | — |
| 2000-01-26 | $43.88 | $133.14 | 2,681,000 | — | — |
| 2000-01-25 | $44.28 | $134.37 | 3,854,600 | — | — |
| 2000-01-24 | $44.41 | $134.75 | 3,536,600 | — | — |
| 2000-01-21 | $44.28 | $134.37 | 3,947,800 | — | — |
| 2000-01-20 | $43.75 | $132.76 | 3,419,800 | — | — |
| 2000-01-19 | $43.97 | $133.43 | 5,027,000 | — | — |
| 2000-01-18 | $44.66 | $135.51 | 4,317,400 | — | — |
| 2000-01-14 | $43.50 | $132.00 | 3,673,000 | — | — |
| 2000-01-13 | $43.78 | $132.86 | 3,253,400 | — | — |
| 2000-01-12 | $43.38 | $131.62 | 2,992,600 | — | — |
| 2000-01-11 | $43.53 | $132.10 | 2,791,200 | — | — |
| 2000-01-10 | $43.94 | $133.33 | 2,104,800 | — | — |
| 2000-01-07 | $45.16 | $137.03 | 4,487,400 | — | — |
| 2000-01-06 | $44.38 | $134.66 | 4,353,400 | — | — |
| 2000-01-05 | $42.56 | $129.16 | 5,567,600 | — | — |
| 2000-01-04 | $41.81 | $126.88 | 3,702,400 | — | — |
| 2000-01-03 | $41.81 | $126.88 | 4,387,600 | — | — |