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
- 1998-06-19 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 | $66.25 | $66.25 | 1,030,800 | — | — |
| 2000-12-28 | $67.25 | $67.25 | 1,302,900 | — | — |
| 2000-12-27 | $64.25 | $64.25 | 876,100 | — | — |
| 2000-12-26 | $60.44 | $60.44 | 393,700 | — | — |
| 2000-12-22 | $59.50 | $59.50 | 1,102,900 | — | — |
| 2000-12-21 | $57.25 | $57.25 | 881,300 | — | — |
| 2000-12-20 | $54.94 | $54.94 | 1,086,000 | — | — |
| 2000-12-19 | $60.88 | $60.88 | 1,776,900 | — | — |
| 2000-12-18 | $58.75 | $58.75 | 464,000 | — | — |
| 2000-12-15 | $60.44 | $60.44 | 1,218,300 | — | — |
| 2000-12-14 | $62.25 | $62.25 | 811,500 | — | — |
| 2000-12-13 | $61.06 | $61.06 | 849,500 | — | — |
| 2000-12-12 | $62.63 | $62.62 | 740,700 | — | — |
| 2000-12-11 | $63.88 | $63.87 | 2,011,300 | — | — |
| 2000-12-08 | $59.50 | $59.50 | 1,052,400 | — | — |
| 2000-12-07 | $56.63 | $56.62 | 650,100 | — | — |
| 2000-12-06 | $57.44 | $57.44 | 758,700 | — | — |
| 2000-12-05 | $58.88 | $58.87 | 1,443,000 | — | — |
| 2000-12-04 | $52.75 | $52.75 | 862,800 | — | — |
| 2000-12-01 | $56.31 | $56.31 | 1,191,600 | — | — |
| 2000-11-30 | $54.13 | $54.13 | 2,074,500 | — | — |
| 2000-11-29 | $55.50 | $55.50 | 1,670,500 | — | — |
| 2000-11-28 | $59.13 | $59.13 | 834,500 | — | — |
| 2000-11-27 | $60.50 | $60.50 | 1,905,700 | — | — |
| 2000-11-24 | $59.38 | $59.37 | 437,900 | — | — |
| 2000-11-22 | $56.75 | $56.75 | 3,285,700 | — | — |
| 2000-11-21 | $57.06 | $57.06 | 1,233,500 | — | — |
| 2000-11-20 | $61.00 | $61.00 | 1,053,700 | — | — |
| 2000-11-17 | $64.50 | $64.50 | 1,975,400 | — | — |
| 2000-11-16 | $64.56 | $64.56 | 1,177,700 | — | — |
| 2000-11-15 | $67.50 | $67.50 | 971,800 | — | — |
| 2000-11-14 | $65.63 | $65.62 | 1,093,100 | — | — |
| 2000-11-13 | $60.88 | $60.88 | 1,446,900 | — | — |
| 2000-11-10 | $64.50 | $64.50 | 1,672,100 | — | — |
| 2000-11-09 | $64.50 | $64.50 | 2,611,500 | — | — |
| 2000-11-08 | $70.94 | $70.94 | 913,100 | — | — |
| 2000-11-07 | $73.00 | $73.00 | 1,043,600 | — | — |
| 2000-11-06 | $71.50 | $71.50 | 1,472,700 | — | — |
| 2000-11-03 | $69.75 | $69.75 | 2,275,300 | — | — |
| 2000-11-02 | $66.94 | $66.94 | 1,348,500 | — | — |
| 2000-11-01 | $63.56 | $63.56 | 760,700 | — | — |
| 2000-10-31 | $64.81 | $64.81 | 882,400 | — | — |
| 2000-10-30 | $63.81 | $63.81 | 704,600 | — | — |
| 2000-10-27 | $66.25 | $66.25 | 748,600 | — | — |
| 2000-10-26 | $65.69 | $65.69 | 1,600,100 | — | — |
| 2000-10-25 | $62.50 | $62.50 | 1,090,600 | — | — |
| 2000-10-24 | $65.44 | $65.44 | 600,900 | — | — |
| 2000-10-23 | $65.88 | $65.87 | 431,300 | — | — |
| 2000-10-20 | $65.00 | $65.00 | 1,207,700 | — | — |
| 2000-10-19 | $60.38 | $60.37 | 810,000 | — | — |
| 2000-10-18 | $55.69 | $55.69 | 1,098,300 | — | — |
| 2000-10-17 | $58.38 | $58.37 | 698,300 | — | — |
| 2000-10-16 | $58.50 | $58.50 | 677,000 | — | — |
| 2000-10-13 | $58.38 | $58.37 | 1,716,900 | — | — |
| 2000-10-12 | $55.63 | $55.63 | 787,900 | — | — |
| 2000-10-11 | $58.44 | $58.44 | 839,300 | — | — |
| 2000-10-10 | $61.19 | $61.19 | 1,118,000 | — | — |
| 2000-10-09 | $62.63 | $62.62 | 517,800 | — | — |
| 2000-10-06 | $61.06 | $61.06 | 863,100 | — | — |
| 2000-10-05 | $61.88 | $61.88 | 1,326,000 | — | — |
| 2000-10-04 | $60.88 | $60.88 | 1,481,600 | — | — |
| 2000-10-03 | $62.19 | $62.19 | 1,285,600 | — | — |
| 2000-10-02 | $62.44 | $62.44 | 633,300 | — | — |
| 2000-09-29 | $62.38 | $62.37 | 1,787,400 | — | — |
| 2000-09-28 | $62.56 | $62.56 | 997,400 | — | — |
| 2000-09-27 | $64.19 | $64.19 | 940,500 | — | — |
| 2000-09-26 | $62.25 | $62.25 | 1,840,700 | — | — |
| 2000-09-25 | $60.06 | $60.06 | 2,090,200 | — | — |
| 2000-09-22 | $63.75 | $63.75 | 813,900 | — | — |
| 2000-09-21 | $65.25 | $65.25 | 320,800 | — | — |
| 2000-09-20 | $67.00 | $67.00 | 456,300 | — | — |
| 2000-09-19 | $67.94 | $67.94 | 332,800 | — | — |
| 2000-09-18 | $68.00 | $68.00 | 369,600 | — | — |
| 2000-09-15 | $69.25 | $69.25 | 309,000 | — | — |
| 2000-09-14 | $69.75 | $69.75 | 724,800 | — | — |
| 2000-09-13 | $66.63 | $66.62 | 295,000 | — | — |
| 2000-09-12 | $67.63 | $67.62 | 469,400 | — | — |
| 2000-09-11 | $65.75 | $65.75 | 494,300 | — | — |
| 2000-09-08 | $67.75 | $67.75 | 747,500 | — | — |
| 2000-09-07 | $68.38 | $68.38 | 470,600 | — | — |
| 2000-09-06 | $69.13 | $69.13 | 508,700 | — | — |
| 2000-09-05 | $72.31 | $72.31 | 705,100 | — | — |
| 2000-09-01 | $71.38 | $71.38 | 736,200 | — | — |
| 2000-08-31 | $71.44 | $71.44 | 569,300 | — | — |
| 2000-08-30 | $68.75 | $68.75 | 614,500 | — | — |
| 2000-08-29 | $66.00 | $66.00 | 1,100,900 | — | — |
| 2000-08-28 | $67.50 | $67.50 | 2,589,500 | — | — |
| 2000-08-25 | $65.31 | $65.31 | 764,900 | — | — |
| 2000-08-24 | $66.94 | $66.94 | 576,100 | — | — |
| 2000-08-23 | $68.50 | $68.50 | 547,600 | — | — |
| 2000-08-22 | $69.44 | $69.44 | 463,000 | — | — |
| 2000-08-21 | $71.75 | $71.75 | 446,500 | — | — |
| 2000-08-18 | $71.81 | $71.81 | 546,200 | — | — |
| 2000-08-17 | $70.88 | $70.88 | 903,700 | — | — |
| 2000-08-16 | $69.75 | $69.75 | 842,900 | — | — |
| 2000-08-15 | $65.00 | $65.00 | 627,200 | — | — |
| 2000-08-14 | $64.44 | $64.44 | 759,200 | — | — |
| 2000-08-11 | $63.88 | $63.87 | 772,000 | — | — |
| 2000-08-10 | $62.56 | $62.56 | 1,754,600 | — | — |
| 2000-08-09 | $60.19 | $60.19 | 3,699,400 | — | — |
| 2000-08-08 | $64.06 | $64.06 | 1,305,700 | — | — |
| 2000-08-07 | $69.50 | $69.50 | 896,400 | — | — |
| 2000-08-04 | $68.63 | $68.63 | 527,100 | — | — |
| 2000-08-03 | $69.56 | $69.56 | 774,800 | — | — |
| 2000-08-02 | $70.19 | $70.19 | 516,100 | — | — |
| 2000-08-01 | $67.63 | $67.62 | 1,018,000 | — | — |
| 2000-07-31 | $67.19 | $67.19 | 1,345,400 | — | — |
| 2000-07-28 | $71.69 | $71.69 | 1,142,600 | — | — |
| 2000-07-27 | $76.56 | $76.56 | 956,800 | — | — |
| 2000-07-26 | $77.69 | $77.69 | 853,100 | — | — |
| 2000-07-25 | $77.00 | $77.00 | 780,000 | — | — |
| 2000-07-24 | $77.25 | $77.25 | 1,616,900 | — | — |
| 2000-07-21 | $75.31 | $75.31 | 1,133,900 | — | — |
| 2000-07-20 | $76.25 | $76.25 | 1,690,600 | — | — |
| 2000-07-19 | $75.25 | $75.25 | 3,715,000 | — | — |
| 2000-07-18 | $85.00 | $85.00 | 605,500 | — | — |
| 2000-07-17 | $86.75 | $86.75 | 2,192,000 | — | — |
| 2000-07-14 | $84.94 | $84.94 | 533,300 | — | — |
| 2000-07-13 | $82.25 | $82.25 | 523,900 | — | — |
| 2000-07-12 | $80.25 | $80.25 | 586,800 | — | — |
| 2000-07-11 | $75.88 | $75.88 | 570,200 | — | — |
| 2000-07-10 | $76.31 | $76.31 | 631,100 | — | — |
| 2000-07-07 | $75.50 | $75.50 | 487,700 | — | — |
| 2000-07-06 | $75.25 | $75.25 | 612,800 | — | — |
| 2000-07-05 | $73.00 | $73.00 | 853,700 | — | — |
| 2000-07-03 | $77.25 | $77.25 | 231,900 | — | — |
| 2000-06-30 | $76.75 | $76.75 | 512,900 | — | — |
| 2000-06-29 | $75.38 | $75.37 | 478,600 | — | — |
| 2000-06-28 | $76.88 | $76.88 | 479,800 | — | — |
| 2000-06-27 | $75.69 | $75.69 | 526,500 | — | — |
| 2000-06-26 | $74.00 | $74.00 | 694,900 | — | — |
| 2000-06-23 | $73.00 | $73.00 | 1,578,200 | — | — |
| 2000-06-22 | $78.13 | $78.13 | 497,000 | — | — |
| 2000-06-21 | $79.63 | $79.63 | 720,200 | — | — |
| 2000-06-20 | $77.94 | $77.94 | 1,061,200 | — | — |
| 2000-06-19 | $77.75 | $77.75 | 922,800 | — | — |
| 2000-06-16 | $75.00 | $75.00 | 921,300 | — | — |
| 2000-06-15 | $74.44 | $74.44 | 988,500 | — | — |
| 2000-06-14 | $74.00 | $74.00 | 572,800 | — | — |
| 2000-06-13 | $74.00 | $74.00 | 763,200 | — | — |
| 2000-06-12 | $73.75 | $73.75 | 824,100 | — | — |
| 2000-06-09 | $74.94 | $74.94 | 822,900 | — | — |
| 2000-06-08 | $72.25 | $72.25 | 1,274,500 | — | — |
| 2000-06-07 | $68.50 | $68.50 | 627,300 | — | — |
| 2000-06-06 | $69.50 | $69.50 | 969,500 | — | — |
| 2000-06-05 | $66.25 | $66.25 | 804,000 | — | — |
| 2000-06-02 | $66.50 | $66.50 | 691,500 | — | — |
| 2000-06-01 | $64.13 | $64.13 | 384,000 | — | — |
| 2000-05-31 | $61.94 | $61.94 | 927,300 | — | — |
| 2000-05-30 | $62.63 | $62.62 | 507,300 | — | — |
| 2000-05-26 | $59.25 | $59.25 | 201,100 | — | — |
| 2000-05-25 | $59.81 | $59.81 | 485,600 | — | — |
| 2000-05-24 | $58.38 | $58.37 | 744,200 | — | — |
| 2000-05-23 | $61.19 | $61.19 | 695,100 | — | — |
| 2000-05-22 | $58.19 | $58.19 | 498,000 | — | — |
| 2000-05-19 | $61.13 | $61.12 | 482,700 | — | — |
| 2000-05-18 | $61.69 | $61.69 | 282,900 | — | — |
| 2000-05-17 | $64.56 | $64.56 | 497,600 | — | — |
| 2000-05-16 | $65.25 | $65.25 | 1,037,600 | — | — |
| 2000-05-15 | $59.75 | $59.75 | 501,800 | — | — |
| 2000-05-12 | $60.75 | $60.75 | 496,300 | — | — |
| 2000-05-11 | $59.44 | $59.44 | 688,500 | — | — |
| 2000-05-10 | $53.50 | $53.50 | 887,900 | — | — |
| 2000-05-09 | $59.50 | $59.50 | 1,118,000 | — | — |
| 2000-05-08 | $65.38 | $65.38 | 443,900 | — | — |
| 2000-05-05 | $70.69 | $70.69 | 330,900 | — | — |
| 2000-05-04 | $72.88 | $72.88 | 844,500 | — | — |
| 2000-05-03 | $72.63 | $72.63 | 873,400 | — | — |
| 2000-05-02 | $73.00 | $73.00 | 835,800 | — | — |
| 2000-05-01 | $73.25 | $73.25 | 788,700 | — | — |
| 2000-04-28 | $67.69 | $67.69 | 443,100 | — | — |
| 2000-04-27 | $70.00 | $70.00 | 1,333,300 | — | — |
| 2000-04-26 | $71.00 | $71.00 | 331,700 | — | — |
| 2000-04-25 | $71.75 | $71.75 | 679,800 | — | — |
| 2000-04-24 | $67.50 | $67.50 | 552,800 | — | — |
| 2000-04-20 | $72.88 | $72.88 | 1,027,500 | — | — |
| 2000-04-19 | $74.31 | $74.31 | 1,041,000 | — | — |
| 2000-04-18 | $69.44 | $69.44 | 764,400 | — | — |
| 2000-04-17 | $63.00 | $63.00 | 837,100 | — | — |
| 2000-04-14 | $54.75 | $54.75 | 2,103,500 | — | — |
| 2000-04-13 | $64.75 | $64.75 | 594,300 | — | — |
| 2000-04-12 | $69.13 | $69.13 | 995,000 | — | — |
| 2000-04-11 | $72.56 | $72.56 | 937,900 | — | — |
| 2000-04-10 | $78.00 | $78.00 | 1,741,700 | — | — |
| 2000-04-07 | $87.00 | $87.00 | 1,186,100 | — | — |
| 2000-04-06 | $77.00 | $77.00 | 749,400 | — | — |
| 2000-04-05 | $68.25 | $68.25 | 1,468,100 | — | — |
| 2000-04-04 | $63.25 | $63.25 | 2,177,600 | — | — |
| 2000-04-03 | $68.44 | $68.44 | 360,500 | — | — |
| 2000-03-31 | $74.00 | $74.00 | 997,300 | — | — |
| 2000-03-30 | $70.25 | $70.25 | 625,300 | — | — |
| 2000-03-29 | $77.38 | $77.38 | 486,500 | — | — |
| 2000-03-28 | $82.44 | $82.44 | 581,000 | — | — |
| 2000-03-27 | $86.38 | $86.38 | 533,700 | — | — |
| 2000-03-24 | $89.75 | $89.75 | 687,300 | — | — |
| 2000-03-23 | $89.75 | $89.75 | 756,500 | — | — |
| 2000-03-22 | $83.19 | $83.19 | 268,400 | — | — |
| 2000-03-21 | $80.13 | $80.12 | 622,000 | — | — |
| 2000-03-20 | $83.06 | $83.06 | 569,100 | — | — |
| 2000-03-17 | $81.00 | $81.00 | 706,000 | — | — |
| 2000-03-16 | $76.75 | $76.75 | 1,342,200 | — | — |
| 2000-03-15 | $79.06 | $79.06 | 728,100 | — | — |
| 2000-03-14 | $85.50 | $85.50 | 455,400 | — | — |
| 2000-03-13 | $86.69 | $86.69 | 448,000 | — | — |
| 2000-03-10 | $87.06 | $87.06 | 997,700 | — | — |
| 2000-03-09 | $81.06 | $81.06 | 596,400 | — | — |
| 2000-03-08 | $81.00 | $81.00 | 1,017,300 | — | — |
| 2000-03-07 | $86.63 | $86.62 | 898,700 | — | — |
| 2000-03-06 | $89.25 | $89.25 | 528,400 | — | — |
| 2000-03-03 | $86.50 | $86.50 | 678,400 | — | — |
| 2000-03-02 | $81.69 | $81.69 | 1,046,500 | — | — |
| 2000-03-01 | $86.50 | $86.50 | 1,478,900 | — | — |
| 2000-02-29 | $74.19 | $74.19 | 1,164,400 | — | — |
| 2000-02-28 | $65.50 | $65.50 | 837,500 | — | — |
| 2000-02-25 | $62.13 | $62.12 | 753,200 | — | — |
| 2000-02-24 | $61.06 | $61.06 | 904,300 | — | — |
| 2000-02-23 | $63.88 | $63.87 | 1,202,200 | — | — |
| 2000-02-22 | $64.63 | $64.62 | 930,900 | — | — |
| 2000-02-18 | $67.00 | $67.00 | 567,500 | — | — |
| 2000-02-17 | $69.06 | $69.06 | 768,200 | — | — |
| 2000-02-16 | $70.25 | $70.25 | 404,600 | — | — |
| 2000-02-15 | $68.75 | $68.75 | 663,700 | — | — |
| 2000-02-14 | $68.31 | $68.31 | 972,700 | — | — |
| 2000-02-11 | $63.22 | $63.22 | 957,300 | — | — |
| 2000-02-10 | $60.63 | $60.62 | 659,700 | — | — |
| 2000-02-09 | $59.56 | $59.56 | 1,224,900 | — | — |
| 2000-02-08 | $59.63 | $59.63 | 1,709,600 | — | — |
| 2000-02-07 | $58.88 | $58.87 | 1,107,800 | — | — |
| 2000-02-04 | $57.94 | $57.94 | 929,100 | — | — |
| 2000-02-03 | $55.50 | $55.50 | 935,300 | — | — |
| 2000-02-02 | $53.81 | $53.81 | 581,400 | — | — |
| 2000-02-01 | $54.00 | $54.00 | 1,236,600 | — | — |
| 2000-01-31 | $53.19 | $53.19 | 817,400 | — | — |
| 2000-01-28 | $51.00 | $51.00 | 1,692,200 | — | — |
| 2000-01-27 | $53.75 | $53.75 | 1,869,100 | — | — |
| 2000-01-26 | $57.13 | $57.13 | 1,662,000 | — | — |
| 2000-01-25 | $54.50 | $54.50 | 1,129,700 | — | — |
| 2000-01-24 | $55.13 | $55.12 | 1,566,100 | — | — |
| 2000-01-21 | $52.00 | $52.00 | 964,100 | — | — |
| 2000-01-20 | $48.50 | $48.50 | 1,379,800 | — | — |
| 2000-01-19 | $45.06 | $45.06 | 686,000 | — | — |
| 2000-01-18 | $44.00 | $44.00 | 992,800 | — | — |
| 2000-01-14 | $41.50 | $41.50 | 856,100 | — | — |
| 2000-01-13 | $37.88 | $37.87 | 493,000 | — | — |
| 2000-01-12 | $37.56 | $37.56 | 473,000 | — | — |
| 2000-01-11 | $38.25 | $38.25 | 554,300 | — | — |
| 2000-01-10 | $39.44 | $39.44 | 1,256,900 | — | — |
| 2000-01-07 | $36.25 | $36.25 | 906,300 | — | — |
| 2000-01-06 | $33.50 | $33.50 | 629,300 | — | — |
| 2000-01-05 | $35.31 | $35.31 | 422,700 | — | — |
| 2000-01-04 | $35.25 | $35.25 | 560,100 | — | — |
| 2000-01-03 | $35.00 | $35.00 | 727,600 | — | — |