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 | $74.31 | $201.91 | 1,101,704 | — | — |
| 2000-12-28 | $74.80 | $203.25 | 1,147,823 | — | — |
| 2000-12-27 | $75.94 | $206.36 | 1,094,361 | — | — |
| 2000-12-26 | $75.94 | $206.36 | 1,268,284 | — | — |
| 2000-12-22 | $73.65 | $200.14 | 1,108,931 | — | — |
| 2000-12-21 | $73.22 | $198.95 | 2,559,514 | — | — |
| 2000-12-20 | $74.64 | $202.80 | 2,096,369 | — | — |
| 2000-12-19 | $74.14 | $201.47 | 1,562,324 | — | — |
| 2000-12-18 | $74.09 | $201.32 | 1,248,093 | — | — |
| 2000-12-15 | $72.07 | $195.85 | 2,239,546 | — | — |
| 2000-12-14 | $72.13 | $195.99 | 2,430,677 | — | — |
| 2000-12-13 | $74.36 | $202.06 | 1,851,202 | — | — |
| 2000-12-12 | $73.27 | $199.10 | 1,785,464 | — | — |
| 2000-12-11 | $74.09 | $201.32 | 2,255,263 | — | — |
| 2000-12-08 | $74.74 | $203.10 | 1,786,497 | — | — |
| 2000-12-07 | $75.51 | $205.17 | 1,960,649 | — | — |
| 2000-12-06 | $75.29 | $204.58 | 2,336,603 | — | — |
| 2000-12-05 | $78.01 | $211.98 | 2,552,860 | — | — |
| 2000-12-04 | $77.52 | $210.65 | 1,885,046 | — | — |
| 2000-12-01 | $76.05 | $206.65 | 2,896,461 | — | — |
| 2000-11-30 | $78.39 | $213.02 | 4,146,045 | — | — |
| 2000-11-29 | $76.05 | $206.65 | 1,702,862 | — | — |
| 2000-11-28 | $75.02 | $203.84 | 1,616,130 | — | — |
| 2000-11-27 | $74.47 | $202.36 | 1,127,861 | — | — |
| 2000-11-24 | $74.96 | $203.69 | 525,096 | — | — |
| 2000-11-22 | $75.02 | $203.84 | 1,298,113 | — | — |
| 2000-11-21 | $74.96 | $203.69 | 1,849,366 | — | — |
| 2000-11-20 | $77.30 | $210.06 | 1,334,366 | — | — |
| 2000-11-17 | $76.92 | $209.02 | 1,390,237 | — | — |
| 2000-11-16 | $75.83 | $206.06 | 1,532,611 | — | — |
| 2000-11-15 | $74.53 | $202.51 | 1,842,827 | — | — |
| 2000-11-14 | $73.76 | $199.13 | 3,122,010 | — | — |
| 2000-11-13 | $75.62 | $204.13 | 2,170,367 | — | — |
| 2000-11-10 | $76.27 | $205.90 | 1,771,812 | — | — |
| 2000-11-09 | $75.40 | $203.54 | 1,639,419 | — | — |
| 2000-11-08 | $73.82 | $199.28 | 971,376 | — | — |
| 2000-11-07 | $74.31 | $200.60 | 1,057,076 | — | — |
| 2000-11-06 | $74.47 | $201.04 | 809,958 | — | — |
| 2000-11-03 | $74.14 | $200.16 | 1,865,428 | — | — |
| 2000-11-02 | $73.87 | $199.43 | 2,094,419 | — | — |
| 2000-11-01 | $75.62 | $204.13 | 2,035,450 | — | — |
| 2000-10-31 | $75.34 | $203.40 | 1,126,025 | — | — |
| 2000-10-30 | $74.64 | $201.48 | 1,610,050 | — | — |
| 2000-10-27 | $72.35 | $195.31 | 2,074,227 | — | — |
| 2000-10-26 | $70.77 | $191.04 | 2,185,969 | — | — |
| 2000-10-25 | $72.95 | $196.93 | 1,776,516 | — | — |
| 2000-10-24 | $73.65 | $198.84 | 1,372,110 | — | — |
| 2000-10-23 | $74.04 | $199.87 | 1,608,444 | — | — |
| 2000-10-20 | $75.23 | $203.10 | 1,691,849 | — | — |
| 2000-10-19 | $75.72 | $204.43 | 2,396,948 | — | — |
| 2000-10-18 | $75.83 | $204.72 | 3,723,857 | — | — |
| 2000-10-17 | $76.71 | $207.07 | 1,970,057 | — | — |
| 2000-10-16 | $75.51 | $203.84 | 1,728,102 | — | — |
| 2000-10-13 | $74.20 | $200.31 | 2,243,561 | — | — |
| 2000-10-12 | $72.35 | $195.31 | 1,461,137 | — | — |
| 2000-10-11 | $73.06 | $197.22 | 1,567,372 | — | — |
| 2000-10-10 | $72.95 | $196.93 | 1,620,949 | — | — |
| 2000-10-09 | $71.86 | $193.98 | 996,960 | — | — |
| 2000-10-06 | $71.31 | $192.51 | 2,006,080 | — | — |
| 2000-10-05 | $70.11 | $189.28 | 2,073,195 | — | — |
| 2000-10-04 | $72.07 | $194.57 | 3,504,044 | — | — |
| 2000-10-03 | $74.85 | $202.07 | 3,295,474 | — | — |
| 2000-10-02 | $75.78 | $204.57 | 2,490,105 | — | — |
| 2000-09-29 | $74.76 | $201.82 | 2,543,567 | — | — |
| 2000-09-28 | $74.04 | $199.87 | 2,668,043 | — | — |
| 2000-09-27 | $71.54 | $193.14 | 2,705,788 | — | — |
| 2000-09-26 | $71.80 | $193.84 | 2,200,769 | — | — |
| 2000-09-25 | $69.24 | $186.93 | 1,986,004 | — | — |
| 2000-09-22 | $66.14 | $178.54 | 2,884,185 | — | — |
| 2000-09-21 | $65.16 | $175.89 | 2,357,827 | — | — |
| 2000-09-20 | $66.68 | $180.01 | 3,232,375 | — | — |
| 2000-09-19 | $67.77 | $182.95 | 2,510,182 | — | — |
| 2000-09-18 | $71.08 | $191.89 | 1,470,315 | — | — |
| 2000-09-15 | $70.84 | $191.23 | 2,705,100 | — | — |
| 2000-09-14 | $72.13 | $194.72 | 2,831,182 | — | — |
| 2000-09-13 | $72.73 | $196.34 | 2,572,133 | — | — |
| 2000-09-12 | $73.49 | $198.40 | 4,074,571 | — | — |
| 2000-09-11 | $72.67 | $196.19 | 2,772,902 | — | — |
| 2000-09-08 | $70.03 | $189.06 | 2,325,475 | — | — |
| 2000-09-07 | $67.77 | $182.95 | 2,607,698 | — | — |
| 2000-09-06 | $68.75 | $185.60 | 2,225,893 | — | — |
| 2000-09-05 | $66.90 | $180.60 | 1,829,404 | — | — |
| 2000-09-01 | $65.17 | $175.93 | 1,287,673 | — | — |
| 2000-08-31 | $65.22 | $176.08 | 2,405,094 | — | — |
| 2000-08-30 | $64.07 | $172.95 | 1,520,106 | — | — |
| 2000-08-29 | $62.60 | $168.98 | 995,468 | — | — |
| 2000-08-28 | $62.49 | $168.69 | 1,209,889 | — | — |
| 2000-08-25 | $61.40 | $165.75 | 1,098,032 | — | — |
| 2000-08-24 | $61.45 | $165.89 | 1,584,007 | — | — |
| 2000-08-23 | $62.11 | $167.66 | 1,341,594 | — | — |
| 2000-08-22 | $61.29 | $165.45 | 1,178,225 | — | — |
| 2000-08-21 | $60.74 | $163.98 | 953,708 | — | — |
| 2000-08-18 | $60.63 | $163.69 | 812,712 | — | — |
| 2000-08-17 | $60.53 | $163.39 | 970,114 | — | — |
| 2000-08-16 | $60.05 | $162.11 | 992,715 | — | — |
| 2000-08-15 | $60.42 | $163.10 | 1,496,931 | — | — |
| 2000-08-14 | $60.31 | $162.81 | 2,314,232 | — | — |
| 2000-08-11 | $59.33 | $160.16 | 1,293,868 | — | — |
| 2000-08-10 | $59.01 | $159.31 | 1,177,078 | — | — |
| 2000-08-09 | $58.99 | $159.24 | 2,277,175 | — | — |
| 2000-08-08 | $60.96 | $163.28 | 1,910,629 | — | — |
| 2000-08-07 | $60.32 | $161.56 | 1,855,561 | — | — |
| 2000-08-04 | $59.05 | $158.17 | 2,942,695 | — | — |
| 2000-08-03 | $58.52 | $156.75 | 3,300,751 | — | — |
| 2000-08-02 | $56.66 | $151.75 | 2,472,782 | — | — |
| 2000-08-01 | $55.19 | $147.81 | 869,041 | — | — |
| 2000-07-31 | $53.77 | $144.02 | 1,122,125 | — | — |
| 2000-07-28 | $54.91 | $147.08 | 939,597 | — | — |
| 2000-07-27 | $55.13 | $147.66 | 1,342,856 | — | — |
| 2000-07-26 | $54.42 | $145.77 | 1,028,968 | — | — |
| 2000-07-25 | $55.30 | $148.10 | 852,980 | — | — |
| 2000-07-24 | $54.37 | $145.62 | 618,597 | — | — |
| 2000-07-21 | $54.26 | $145.33 | 777,376 | — | — |
| 2000-07-20 | $54.42 | $145.77 | 1,993,002 | — | — |
| 2000-07-19 | $55.84 | $149.56 | 1,909,023 | — | — |
| 2000-07-18 | $54.10 | $144.89 | 702,117 | — | — |
| 2000-07-17 | $53.09 | $142.19 | 1,534,905 | — | — |
| 2000-07-14 | $52.84 | $141.54 | 911,949 | — | — |
| 2000-07-13 | $53.44 | $143.14 | 647,852 | — | — |
| 2000-07-12 | $53.06 | $142.12 | 801,010 | — | — |
| 2000-07-11 | $53.50 | $143.29 | 1,160,328 | — | — |
| 2000-07-10 | $52.95 | $141.83 | 1,306,373 | — | — |
| 2000-07-07 | $52.30 | $140.08 | 1,969,598 | — | — |
| 2000-07-06 | $50.66 | $135.70 | 1,012,103 | — | — |
| 2000-07-05 | $49.36 | $132.20 | 895,658 | — | — |
| 2000-07-03 | $50.28 | $134.68 | 431,136 | — | — |
| 2000-06-30 | $49.14 | $131.61 | 1,650,204 | — | — |
| 2000-06-29 | $50.28 | $134.68 | 873,172 | — | — |
| 2000-06-28 | $51.47 | $137.85 | 1,583,893 | — | — |
| 2000-06-27 | $50.28 | $134.68 | 1,503,470 | — | — |
| 2000-06-26 | $51.54 | $138.03 | 988,470 | — | — |
| 2000-06-23 | $51.75 | $138.62 | 1,012,677 | — | — |
| 2000-06-22 | $51.15 | $137.01 | 1,790,512 | — | — |
| 2000-06-21 | $52.03 | $139.35 | 1,697,814 | — | — |
| 2000-06-20 | $52.19 | $139.78 | 1,963,632 | — | — |
| 2000-06-19 | $53.28 | $142.70 | 1,244,192 | — | — |
| 2000-06-16 | $53.74 | $143.94 | 1,736,477 | — | — |
| 2000-06-15 | $52.95 | $141.83 | 1,219,297 | — | — |
| 2000-06-14 | $52.30 | $140.08 | 995,009 | — | — |
| 2000-06-13 | $52.57 | $140.81 | 1,086,560 | — | — |
| 2000-06-12 | $51.89 | $138.98 | 746,401 | — | — |
| 2000-06-09 | $51.86 | $138.91 | 863,535 | — | — |
| 2000-06-08 | $50.77 | $135.99 | 951,529 | — | — |
| 2000-06-07 | $50.39 | $134.97 | 604,142 | — | — |
| 2000-06-06 | $50.45 | $135.12 | 1,495,784 | — | — |
| 2000-06-05 | $49.36 | $132.20 | 759,135 | — | — |
| 2000-06-02 | $50.28 | $134.68 | 1,539,953 | — | — |
| 2000-06-01 | $50.66 | $135.70 | 1,181,323 | — | — |
| 2000-05-31 | $50.77 | $135.99 | 1,213,790 | — | — |
| 2000-05-30 | $50.94 | $136.43 | 1,791,774 | — | — |
| 2000-05-26 | $52.14 | $139.64 | 1,744,622 | — | — |
| 2000-05-25 | $51.59 | $138.18 | 1,163,540 | — | — |
| 2000-05-24 | $51.86 | $138.91 | 1,787,415 | — | — |
| 2000-05-23 | $52.03 | $139.35 | 1,788,447 | — | — |
| 2000-05-22 | $54.48 | $145.91 | 1,621,637 | — | — |
| 2000-05-19 | $53.55 | $143.43 | 1,527,677 | — | — |
| 2000-05-18 | $52.14 | $139.64 | 1,185,338 | — | — |
| 2000-05-17 | $51.54 | $138.03 | 1,189,354 | — | — |
| 2000-05-16 | $52.24 | $139.93 | 1,647,221 | — | — |
| 2000-05-15 | $53.77 | $144.02 | 967,246 | — | — |
| 2000-05-12 | $53.03 | $142.05 | 1,282,854 | — | — |
| 2000-05-11 | $54.42 | $145.77 | 2,113,692 | — | — |
| 2000-05-10 | $52.84 | $141.54 | 2,835,886 | — | — |
| 2000-05-09 | $51.43 | $136.46 | 1,337,693 | — | — |
| 2000-05-08 | $51.10 | $135.59 | 1,926,461 | — | — |
| 2000-05-05 | $50.39 | $133.71 | 911,604 | — | — |
| 2000-05-04 | $50.50 | $134.00 | 1,101,933 | — | — |
| 2000-05-03 | $49.58 | $131.54 | 682,155 | — | — |
| 2000-05-02 | $49.47 | $131.25 | 1,306,144 | — | — |
| 2000-05-01 | $50.99 | $135.30 | 1,835,026 | — | — |
| 2000-04-28 | $50.12 | $132.99 | 1,582,860 | — | — |
| 2000-04-27 | $51.21 | $135.88 | 1,349,395 | — | — |
| 2000-04-26 | $51.92 | $137.76 | 2,019,962 | — | — |
| 2000-04-25 | $51.05 | $135.45 | 1,398,153 | — | — |
| 2000-04-24 | $50.34 | $133.57 | 1,120,289 | — | — |
| 2000-04-20 | $49.25 | $130.68 | 1,645,844 | — | — |
| 2000-04-19 | $47.89 | $127.06 | 1,157,116 | — | — |
| 2000-04-18 | $47.18 | $125.18 | 1,269,202 | — | — |
| 2000-04-17 | $48.43 | $128.51 | 1,410,773 | — | — |
| 2000-04-14 | $47.78 | $126.77 | 1,691,390 | — | — |
| 2000-04-13 | $50.01 | $132.70 | 1,965,238 | — | — |
| 2000-04-12 | $49.19 | $130.53 | 1,879,309 | — | — |
| 2000-04-11 | $48.10 | $127.64 | 1,491,195 | — | — |
| 2000-04-10 | $47.12 | $125.04 | 1,131,876 | — | — |
| 2000-04-07 | $45.60 | $120.99 | 1,168,015 | — | — |
| 2000-04-06 | $46.03 | $122.15 | 1,296,966 | — | — |
| 2000-04-05 | $46.96 | $124.60 | 1,341,479 | — | — |
| 2000-04-04 | $49.03 | $130.10 | 2,905,065 | — | — |
| 2000-04-03 | $47.07 | $124.89 | 1,485,803 | — | — |
| 2000-03-31 | $45.76 | $121.42 | 1,435,783 | — | — |
| 2000-03-30 | $45.11 | $119.69 | 2,256,640 | — | — |
| 2000-03-29 | $44.94 | $119.26 | 1,762,749 | — | — |
| 2000-03-28 | $43.69 | $115.93 | 1,355,475 | — | — |
| 2000-03-27 | $44.40 | $117.81 | 1,309,471 | — | — |
| 2000-03-24 | $43.58 | $115.64 | 1,478,116 | — | — |
| 2000-03-23 | $43.15 | $114.49 | 4,335,570 | — | — |
| 2000-03-22 | $42.22 | $112.03 | 1,348,936 | — | — |
| 2000-03-21 | $42.60 | $113.04 | 1,396,432 | — | — |
| 2000-03-20 | $42.93 | $113.91 | 907,474 | — | — |
| 2000-03-17 | $43.80 | $116.22 | 1,607,067 | — | — |
| 2000-03-16 | $45.05 | $119.54 | 1,431,308 | — | — |
| 2000-03-15 | $43.09 | $114.34 | 1,580,795 | — | — |
| 2000-03-14 | $40.86 | $108.41 | 1,675,558 | — | — |
| 2000-03-13 | $40.53 | $107.55 | 1,614,065 | — | — |
| 2000-03-10 | $40.42 | $107.26 | 1,536,167 | — | — |
| 2000-03-09 | $41.35 | $109.72 | 1,198,761 | — | — |
| 2000-03-08 | $41.51 | $110.15 | 1,297,539 | — | — |
| 2000-03-07 | $41.78 | $110.87 | 1,795,101 | — | — |
| 2000-03-06 | $42.82 | $113.62 | 1,789,480 | — | — |
| 2000-03-03 | $43.04 | $114.20 | 830,035 | — | — |
| 2000-03-02 | $41.95 | $111.31 | 612,975 | — | — |
| 2000-03-01 | $41.89 | $111.16 | 1,103,998 | — | — |
| 2000-02-29 | $42.28 | $112.17 | 908,392 | — | — |
| 2000-02-28 | $42.22 | $112.03 | 1,027,247 | — | — |
| 2000-02-25 | $41.29 | $109.57 | 973,326 | — | — |
| 2000-02-24 | $42.17 | $111.88 | 1,137,154 | — | — |
| 2000-02-23 | $43.36 | $115.06 | 1,418,803 | — | — |
| 2000-02-22 | $44.13 | $117.09 | 1,388,057 | — | — |
| 2000-02-18 | $45.05 | $119.54 | 1,643,091 | — | — |
| 2000-02-17 | $45.00 | $119.40 | 1,273,447 | — | — |
| 2000-02-16 | $44.56 | $118.24 | 812,253 | — | — |
| 2000-02-15 | $44.29 | $117.52 | 789,996 | — | — |
| 2000-02-14 | $44.89 | $119.11 | 945,792 | — | — |
| 2000-02-11 | $44.62 | $118.39 | 928,813 | — | — |
| 2000-02-10 | $44.56 | $118.24 | 1,515,861 | — | — |
| 2000-02-09 | $45.27 | $120.12 | 1,668,560 | — | — |
| 2000-02-08 | $46.69 | $122.61 | 1,698,962 | — | — |
| 2000-02-07 | $46.25 | $121.46 | 930,878 | — | — |
| 2000-02-04 | $46.91 | $123.18 | 1,138,186 | — | — |
| 2000-02-03 | $48.92 | $128.48 | 1,958,240 | — | — |
| 2000-02-02 | $49.30 | $129.48 | 980,898 | — | — |
| 2000-02-01 | $50.17 | $131.77 | 671,370 | — | — |
| 2000-01-31 | $50.34 | $132.20 | 908,851 | — | — |
| 2000-01-28 | $49.68 | $130.48 | 894,396 | — | — |
| 2000-01-27 | $50.45 | $132.48 | 1,111,226 | — | — |
| 2000-01-26 | $49.96 | $131.19 | 916,538 | — | — |
| 2000-01-25 | $49.74 | $130.62 | 1,289,853 | — | — |
| 2000-01-24 | $49.90 | $131.05 | 1,261,171 | — | — |
| 2000-01-21 | $49.25 | $129.33 | 1,229,507 | — | — |
| 2000-01-20 | $48.65 | $127.76 | 1,159,984 | — | — |
| 2000-01-19 | $48.00 | $126.04 | 1,162,967 | — | — |
| 2000-01-18 | $46.69 | $122.61 | 786,095 | — | — |
| 2000-01-14 | $47.45 | $124.61 | 1,318,534 | — | — |
| 2000-01-13 | $47.12 | $123.75 | 989,273 | — | — |
| 2000-01-12 | $46.74 | $122.75 | 861,125 | — | — |
| 2000-01-11 | $46.20 | $121.32 | 1,090,116 | — | — |
| 2000-01-10 | $46.80 | $122.90 | 1,245,569 | — | — |
| 2000-01-07 | $46.85 | $123.04 | 1,819,767 | — | — |
| 2000-01-06 | $45.65 | $119.89 | 1,354,787 | — | — |
| 2000-01-05 | $44.45 | $116.74 | 2,237,710 | — | — |
| 2000-01-04 | $42.71 | $112.17 | 1,042,964 | — | — |
| 2000-01-03 | $42.06 | $110.45 | 1,302,013 | — | — |