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
- 1972-06-01 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 | $65.43 | $209.04 | 1,099,561 | — | — |
| 2000-12-28 | $67.55 | $215.82 | 1,201,490 | — | — |
| 2000-12-27 | $68.22 | $217.96 | 1,650,741 | — | — |
| 2000-12-26 | $66.21 | $209.89 | 1,550,435 | — | — |
| 2000-12-22 | $66.55 | $210.95 | 2,837,902 | — | — |
| 2000-12-21 | $62.64 | $198.56 | 2,196,379 | — | — |
| 2000-12-20 | $59.18 | $187.59 | 1,541,591 | — | — |
| 2000-12-19 | $60.52 | $191.84 | 2,219,217 | — | — |
| 2000-12-18 | $56.83 | $180.16 | 1,367,231 | — | — |
| 2000-12-15 | $54.71 | $173.43 | 2,183,841 | — | — |
| 2000-12-14 | $57.62 | $182.63 | 1,680,183 | — | — |
| 2000-12-13 | $58.29 | $184.76 | 2,177,236 | — | — |
| 2000-12-12 | $59.63 | $189.00 | 1,767,727 | — | — |
| 2000-12-11 | $59.63 | $189.00 | 1,253,435 | — | — |
| 2000-12-08 | $60.41 | $191.48 | 1,437,311 | — | — |
| 2000-12-07 | $59.18 | $187.59 | 2,273,736 | — | — |
| 2000-12-06 | $62.53 | $198.21 | 2,435,670 | — | — |
| 2000-12-05 | $65.21 | $206.70 | 3,759,632 | — | — |
| 2000-12-04 | $63.98 | $202.81 | 3,943,060 | — | — |
| 2000-12-01 | $58.40 | $185.11 | 1,602,435 | — | — |
| 2000-11-30 | $54.60 | $173.08 | 1,566,835 | — | — |
| 2000-11-29 | $55.83 | $176.97 | 1,414,921 | — | — |
| 2000-11-28 | $53.15 | $168.48 | 1,671,396 | — | — |
| 2000-11-27 | $53.93 | $170.95 | 1,513,380 | — | — |
| 2000-11-24 | $55.27 | $175.20 | 334,839 | — | — |
| 2000-11-22 | $55.27 | $175.20 | 1,181,228 | — | — |
| 2000-11-21 | $55.38 | $175.55 | 1,293,904 | — | — |
| 2000-11-20 | $56.16 | $178.03 | 1,259,928 | — | — |
| 2000-11-17 | $56.50 | $179.09 | 1,384,359 | — | — |
| 2000-11-16 | $55.38 | $175.55 | 2,116,560 | — | — |
| 2000-11-15 | $56.95 | $180.51 | 1,592,024 | — | — |
| 2000-11-14 | $56.05 | $177.68 | 1,747,241 | — | — |
| 2000-11-13 | $55.94 | $177.32 | 1,501,737 | — | — |
| 2000-11-10 | $55.16 | $174.85 | 1,127,884 | — | — |
| 2000-11-09 | $55.94 | $177.32 | 1,978,135 | — | — |
| 2000-11-08 | $57.62 | $182.63 | 1,602,435 | — | — |
| 2000-11-07 | $56.28 | $178.39 | 1,534,482 | — | — |
| 2000-11-06 | $55.83 | $176.97 | 1,687,628 | — | — |
| 2000-11-03 | $56.16 | $178.03 | 1,862,212 | — | — |
| 2000-11-02 | $54.49 | $172.72 | 1,901,058 | — | — |
| 2000-11-01 | $54.60 | $173.08 | 1,728,210 | — | — |
| 2000-10-31 | $54.71 | $173.43 | 2,930,596 | — | — |
| 2000-10-30 | $54.60 | $173.08 | 3,985,657 | — | — |
| 2000-10-27 | $49.02 | $155.38 | 1,813,626 | — | — |
| 2000-10-26 | $47.68 | $151.13 | 2,907,422 | — | — |
| 2000-10-25 | $46.34 | $146.89 | 1,651,413 | — | — |
| 2000-10-24 | $47.57 | $150.78 | 4,086,859 | — | — |
| 2000-10-23 | $43.66 | $138.39 | 1,830,419 | — | — |
| 2000-10-20 | $42.99 | $136.27 | 1,962,854 | — | — |
| 2000-10-19 | $41.98 | $133.08 | 1,808,141 | — | — |
| 2000-10-18 | $41.76 | $132.37 | 1,544,278 | — | — |
| 2000-10-17 | $41.76 | $132.37 | 1,399,024 | — | — |
| 2000-10-16 | $42.32 | $134.14 | 2,352,996 | — | — |
| 2000-10-13 | $42.99 | $136.27 | 3,166,584 | — | — |
| 2000-10-12 | $43.88 | $139.10 | 1,662,104 | — | — |
| 2000-10-11 | $45.11 | $142.99 | 1,964,366 | — | — |
| 2000-10-10 | $46.34 | $146.89 | 1,081,090 | — | — |
| 2000-10-09 | $47.34 | $150.07 | 1,132,698 | — | — |
| 2000-10-06 | $47.12 | $149.36 | 2,201,305 | — | — |
| 2000-10-05 | $47.90 | $151.84 | 1,890,927 | — | — |
| 2000-10-04 | $48.68 | $154.32 | 3,690,448 | — | — |
| 2000-10-03 | $48.12 | $152.55 | 3,724,648 | — | — |
| 2000-10-02 | $44.55 | $141.22 | 1,012,969 | — | — |
| 2000-09-29 | $44.55 | $141.22 | 1,979,031 | — | — |
| 2000-09-28 | $43.32 | $137.33 | 1,907,048 | — | — |
| 2000-09-27 | $43.44 | $137.68 | 1,623,258 | — | — |
| 2000-09-26 | $44.16 | $138.34 | 2,663,430 | — | — |
| 2000-09-25 | $44.22 | $138.52 | 1,109,133 | — | — |
| 2000-09-22 | $44.55 | $139.57 | 1,933,859 | — | — |
| 2000-09-21 | $43.99 | $137.82 | 1,588,497 | — | — |
| 2000-09-20 | $42.88 | $134.32 | 1,736,998 | — | — |
| 2000-09-19 | $43.10 | $135.02 | 1,652,924 | — | — |
| 2000-09-18 | $43.66 | $136.77 | 1,346,128 | — | — |
| 2000-09-15 | $43.77 | $137.12 | 1,936,210 | — | — |
| 2000-09-14 | $44.89 | $140.61 | 1,493,453 | — | — |
| 2000-09-13 | $45.11 | $141.31 | 1,758,044 | — | — |
| 2000-09-12 | $45.33 | $142.01 | 2,056,891 | — | — |
| 2000-09-11 | $45.89 | $143.76 | 1,705,484 | — | — |
| 2000-09-08 | $45.11 | $141.31 | 2,940,111 | — | — |
| 2000-09-07 | $45.67 | $143.06 | 4,769,914 | — | — |
| 2000-09-06 | $49.02 | $153.56 | 2,625,647 | — | — |
| 2000-09-05 | $48.57 | $152.16 | 2,456,324 | — | — |
| 2000-09-01 | $46.67 | $146.21 | 1,760,955 | — | — |
| 2000-08-31 | $46.81 | $146.65 | 1,694,345 | — | — |
| 2000-08-30 | $46.78 | $146.56 | 1,818,328 | — | — |
| 2000-08-29 | $47.34 | $148.31 | 1,904,473 | — | — |
| 2000-08-28 | $47.90 | $150.06 | 1,697,088 | — | — |
| 2000-08-25 | $47.34 | $148.31 | 1,619,843 | — | — |
| 2000-08-24 | $47.34 | $148.31 | 2,502,168 | — | — |
| 2000-08-23 | $47.34 | $148.31 | 1,525,582 | — | — |
| 2000-08-22 | $48.46 | $151.81 | 2,482,800 | — | — |
| 2000-08-21 | $48.46 | $151.81 | 1,724,291 | — | — |
| 2000-08-18 | $49.58 | $155.31 | 1,640,722 | — | — |
| 2000-08-17 | $50.47 | $158.10 | 1,792,412 | — | — |
| 2000-08-16 | $50.02 | $156.70 | 2,235,673 | — | — |
| 2000-08-15 | $51.14 | $160.20 | 2,697,854 | — | — |
| 2000-08-14 | $51.03 | $159.85 | 1,111,763 | — | — |
| 2000-08-11 | $52.14 | $163.35 | 1,001,774 | — | — |
| 2000-08-10 | $50.92 | $159.50 | 1,630,030 | — | — |
| 2000-08-09 | $52.37 | $164.05 | 2,840,757 | — | — |
| 2000-08-08 | $51.36 | $160.90 | 1,332,247 | — | — |
| 2000-08-07 | $51.14 | $160.20 | 1,607,305 | — | — |
| 2000-08-04 | $49.69 | $155.66 | 1,177,645 | — | — |
| 2000-08-03 | $49.80 | $156.01 | 1,163,036 | — | — |
| 2000-08-02 | $50.13 | $157.05 | 1,300,621 | — | — |
| 2000-08-01 | $50.47 | $158.10 | 1,280,023 | — | — |
| 2000-07-31 | $51.36 | $160.90 | 1,415,369 | — | — |
| 2000-07-28 | $51.03 | $159.85 | 1,738,117 | — | — |
| 2000-07-27 | $50.25 | $157.40 | 2,133,240 | — | — |
| 2000-07-26 | $50.25 | $157.40 | 1,938,449 | — | — |
| 2000-07-25 | $52.70 | $165.10 | 1,197,740 | — | — |
| 2000-07-24 | $52.76 | $165.27 | 1,515,395 | — | — |
| 2000-07-21 | $53.60 | $167.90 | 1,580,661 | — | — |
| 2000-07-20 | $53.15 | $166.50 | 1,550,099 | — | — |
| 2000-07-19 | $54.99 | $172.27 | 739,758 | — | — |
| 2000-07-18 | $55.10 | $172.62 | 1,319,428 | — | — |
| 2000-07-17 | $55.33 | $173.32 | 1,422,365 | — | — |
| 2000-07-14 | $56.72 | $177.69 | 1,506,999 | — | — |
| 2000-07-13 | $59.79 | $187.31 | 1,216,156 | — | — |
| 2000-07-12 | $58.45 | $183.11 | 1,985,804 | — | — |
| 2000-07-11 | $59.68 | $186.96 | 1,934,195 | — | — |
| 2000-07-10 | $55.33 | $173.32 | 1,442,404 | — | — |
| 2000-07-07 | $53.60 | $167.90 | 1,770,806 | — | — |
| 2000-07-06 | $55.38 | $173.49 | 1,199,363 | — | — |
| 2000-07-05 | $58.73 | $183.99 | 1,616,541 | — | — |
| 2000-07-03 | $57.17 | $179.09 | 821,704 | — | — |
| 2000-06-30 | $53.93 | $168.95 | 1,518,362 | — | — |
| 2000-06-29 | $55.94 | $175.24 | 1,145,292 | — | — |
| 2000-06-28 | $56.33 | $176.47 | 1,734,703 | — | — |
| 2000-06-27 | $57.62 | $178.87 | 2,177,124 | — | — |
| 2000-06-26 | $54.94 | $170.55 | 1,697,536 | — | — |
| 2000-06-23 | $57.95 | $179.91 | 1,747,633 | — | — |
| 2000-06-22 | $59.07 | $183.37 | 1,941,080 | — | — |
| 2000-06-21 | $60.30 | $187.19 | 1,376,634 | — | — |
| 2000-06-20 | $59.40 | $184.41 | 2,448,264 | — | — |
| 2000-06-19 | $60.74 | $188.57 | 1,867,250 | — | — |
| 2000-06-16 | $64.35 | $199.78 | 2,271,833 | — | — |
| 2000-06-15 | $64.61 | $200.59 | 1,628,183 | — | — |
| 2000-06-14 | $64.02 | $198.74 | 1,854,376 | — | — |
| 2000-06-13 | $61.82 | $191.92 | 1,278,399 | — | — |
| 2000-06-12 | $62.64 | $194.47 | 1,041,460 | — | — |
| 2000-06-09 | $61.75 | $191.69 | 1,176,638 | — | — |
| 2000-06-08 | $61.64 | $191.35 | 1,641,113 | — | — |
| 2000-06-07 | $62.31 | $193.43 | 982,183 | — | — |
| 2000-06-06 | $63.01 | $195.62 | 1,185,370 | — | — |
| 2000-06-05 | $64.39 | $199.90 | 1,072,693 | — | — |
| 2000-06-02 | $64.28 | $199.55 | 1,588,553 | — | — |
| 2000-06-01 | $63.24 | $196.32 | 1,064,297 | — | — |
| 2000-05-31 | $63.76 | $197.93 | 1,503,248 | — | — |
| 2000-05-30 | $63.53 | $197.24 | 1,668,821 | — | — |
| 2000-05-26 | $61.37 | $190.54 | 2,048,831 | — | — |
| 2000-05-25 | $62.68 | $194.58 | 1,978,807 | — | — |
| 2000-05-24 | $66.85 | $207.52 | 1,166,227 | — | — |
| 2000-05-23 | $68.37 | $212.26 | 1,183,523 | — | — |
| 2000-05-22 | $67.93 | $210.87 | 1,264,965 | — | — |
| 2000-05-19 | $67.18 | $208.56 | 2,086,278 | — | — |
| 2000-05-18 | $67.22 | $208.68 | 1,256,737 | — | — |
| 2000-05-17 | $66.77 | $207.29 | 2,094,506 | — | — |
| 2000-05-16 | $68.26 | $211.91 | 1,461,603 | — | — |
| 2000-05-15 | $70.68 | $219.42 | 1,069,503 | — | — |
| 2000-05-12 | $68.61 | $213.01 | 1,220,634 | — | — |
| 2000-05-11 | $69.94 | $217.11 | 2,436,733 | — | — |
| 2000-05-10 | $68.22 | $211.80 | 940,874 | — | — |
| 2000-05-09 | $69.57 | $215.99 | 1,336,669 | — | — |
| 2000-05-08 | $68.82 | $213.65 | 1,187,553 | — | — |
| 2000-05-05 | $70.40 | $218.56 | 1,029,873 | — | — |
| 2000-05-04 | $69.20 | $214.83 | 1,414,417 | — | — |
| 2000-05-03 | $68.04 | $211.22 | 1,555,808 | — | — |
| 2000-05-02 | $71.35 | $221.50 | 2,524,725 | — | — |
| 2000-05-01 | $69.08 | $214.46 | 1,729,609 | — | — |
| 2000-04-28 | $67.29 | $208.91 | 2,765,023 | — | — |
| 2000-04-27 | $64.91 | $201.51 | 2,800,791 | — | — |
| 2000-04-26 | $62.86 | $195.16 | 1,936,322 | — | — |
| 2000-04-25 | $64.32 | $199.67 | 1,956,641 | — | — |
| 2000-04-24 | $64.91 | $201.51 | 1,597,285 | — | — |
| 2000-04-20 | $62.75 | $194.81 | 1,871,504 | — | — |
| 2000-04-19 | $60.74 | $188.57 | 1,754,126 | — | — |
| 2000-04-18 | $61.93 | $192.27 | 2,097,193 | — | — |
| 2000-04-17 | $64.13 | $199.09 | 1,437,087 | — | — |
| 2000-04-14 | $63.79 | $198.05 | 2,200,801 | — | — |
| 2000-04-13 | $68.67 | $213.19 | 2,905,743 | — | — |
| 2000-04-12 | $71.35 | $221.50 | 2,703,395 | — | — |
| 2000-04-11 | $70.08 | $217.58 | 2,117,344 | — | — |
| 2000-04-10 | $68.97 | $214.11 | 1,113,163 | — | — |
| 2000-04-07 | $68.78 | $213.53 | 1,837,080 | — | — |
| 2000-04-06 | $70.27 | $218.15 | 1,633,221 | — | — |
| 2000-04-05 | $68.89 | $213.88 | 1,580,997 | — | — |
| 2000-04-04 | $70.75 | $219.66 | 2,958,975 | — | — |
| 2000-04-03 | $71.39 | $221.62 | 1,773,605 | — | — |
| 2000-03-31 | $67.89 | $210.76 | 2,344,879 | — | — |
| 2000-03-30 | $69.38 | $215.38 | 2,966,363 | — | — |
| 2000-03-29 | $65.13 | $202.21 | 1,612,566 | — | — |
| 2000-03-28 | $64.61 | $198.98 | 1,930,277 | — | — |
| 2000-03-27 | $64.95 | $200.01 | 1,793,252 | — | — |
| 2000-03-24 | $64.54 | $198.75 | 1,606,185 | — | — |
| 2000-03-23 | $63.12 | $194.40 | 1,754,462 | — | — |
| 2000-03-22 | $62.34 | $191.99 | 1,497,875 | — | — |
| 2000-03-21 | $65.17 | $200.70 | 1,454,887 | — | — |
| 2000-03-20 | $64.32 | $198.07 | 1,465,969 | — | — |
| 2000-03-17 | $63.42 | $195.31 | 2,321,034 | — | — |
| 2000-03-16 | $66.66 | $205.29 | 3,503,214 | — | — |
| 2000-03-15 | $63.42 | $195.31 | 2,675,688 | — | — |
| 2000-03-14 | $57.91 | $178.35 | 1,560,846 | — | — |
| 2000-03-13 | $59.40 | $182.94 | 1,686,788 | — | — |
| 2000-03-10 | $58.36 | $179.73 | 1,645,647 | — | — |
| 2000-03-09 | $57.09 | $175.83 | 2,165,705 | — | — |
| 2000-03-08 | $58.43 | $179.95 | 3,757,617 | — | — |
| 2000-03-07 | $57.17 | $176.06 | 3,451,997 | — | — |
| 2000-03-06 | $62.04 | $191.07 | 2,369,396 | — | — |
| 2000-03-03 | $65.36 | $201.27 | 3,227,652 | — | — |
| 2000-03-02 | $59.25 | $182.48 | 2,142,700 | — | — |
| 2000-03-01 | $61.56 | $189.58 | 1,607,697 | — | — |
| 2000-02-29 | $64.61 | $198.98 | 1,559,671 | — | — |
| 2000-02-28 | $64.05 | $197.26 | 1,945,390 | — | — |
| 2000-02-25 | $63.01 | $194.05 | 1,225,839 | — | — |
| 2000-02-24 | $64.13 | $197.49 | 1,389,900 | — | — |
| 2000-02-23 | $65.95 | $203.11 | 1,747,913 | — | — |
| 2000-02-22 | $67.96 | $209.30 | 2,101,727 | — | — |
| 2000-02-18 | $62.38 | $192.10 | 1,671,507 | — | — |
| 2000-02-17 | $64.13 | $197.49 | 1,356,148 | — | — |
| 2000-02-16 | $63.87 | $196.69 | 1,471,343 | — | — |
| 2000-02-15 | $64.87 | $199.78 | 3,169,550 | — | — |
| 2000-02-14 | $63.01 | $194.05 | 2,488,286 | — | — |
| 2000-02-11 | $62.98 | $193.94 | 1,714,832 | — | — |
| 2000-02-10 | $63.09 | $194.28 | 1,874,527 | — | — |
| 2000-02-09 | $64.50 | $198.64 | 1,992,745 | — | — |
| 2000-02-08 | $66.44 | $204.60 | 1,410,723 | — | — |
| 2000-02-07 | $66.40 | $204.48 | 1,764,873 | — | — |
| 2000-02-04 | $66.81 | $205.74 | 1,451,864 | — | — |
| 2000-02-03 | $68.48 | $210.90 | 1,822,470 | — | — |
| 2000-02-02 | $68.56 | $211.13 | 2,273,680 | — | — |
| 2000-02-01 | $71.39 | $219.84 | 1,805,174 | — | — |
| 2000-01-31 | $69.38 | $213.65 | 1,741,531 | — | — |
| 2000-01-28 | $68.33 | $210.44 | 2,614,060 | — | — |
| 2000-01-27 | $70.90 | $218.35 | 2,461,250 | — | — |
| 2000-01-26 | $72.21 | $222.36 | 2,055,716 | — | — |
| 2000-01-25 | $72.69 | $223.85 | 2,370,740 | — | — |
| 2000-01-24 | $75.22 | $231.65 | 2,102,902 | — | — |
| 2000-01-21 | $72.73 | $223.97 | 2,919,009 | — | — |
| 2000-01-20 | $74.91 | $230.70 | 2,078,385 | — | — |
| 2000-01-19 | $76.93 | $236.92 | 2,240,263 | — | — |
| 2000-01-18 | $77.60 | $238.98 | 2,116,000 | — | — |
| 2000-01-14 | $82.78 | $254.92 | 1,766,888 | — | — |
| 2000-01-13 | $82.18 | $253.08 | 1,742,035 | — | — |
| 2000-01-12 | $82.03 | $252.62 | 2,556,631 | — | — |
| 2000-01-11 | $80.47 | $247.81 | 1,070,175 | — | — |
| 2000-01-10 | $81.25 | $250.22 | 1,360,178 | — | — |
| 2000-01-07 | $83.37 | $256.75 | 2,763,848 | — | — |
| 2000-01-06 | $81.55 | $251.13 | 3,892,124 | — | — |
| 2000-01-05 | $79.31 | $244.26 | 2,910,445 | — | — |
| 2000-01-04 | $76.82 | $236.58 | 1,652,028 | — | — |
| 2000-01-03 | $78.98 | $243.23 | 1,032,560 | — | — |