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
- 1981-08-24 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 | $55.94 | $57.41 | 1,815,660 | — | — |
| 2000-12-28 | $55.94 | $57.41 | 2,074,520 | — | — |
| 2000-12-27 | $56.56 | $58.05 | 1,660,120 | — | — |
| 2000-12-26 | $56.88 | $58.37 | 1,593,500 | — | — |
| 2000-12-22 | $58.75 | $60.30 | 2,723,400 | — | — |
| 2000-12-21 | $54.06 | $55.49 | 3,912,540 | — | — |
| 2000-12-20 | $52.81 | $54.20 | 4,794,500 | — | — |
| 2000-12-19 | $56.88 | $58.37 | 3,369,880 | — | — |
| 2000-12-18 | $58.13 | $59.65 | 2,791,780 | — | — |
| 2000-12-15 | $60.00 | $61.58 | 3,488,820 | — | — |
| 2000-12-14 | $62.50 | $64.15 | 1,708,480 | — | — |
| 2000-12-13 | $63.44 | $65.11 | 3,494,540 | — | — |
| 2000-12-12 | $64.06 | $65.75 | 2,252,080 | — | — |
| 2000-12-11 | $67.81 | $69.60 | 2,641,100 | — | — |
| 2000-12-08 | $66.88 | $68.64 | 2,531,840 | — | — |
| 2000-12-07 | $65.00 | $66.71 | 2,290,980 | — | — |
| 2000-12-06 | $66.56 | $68.31 | 2,367,440 | — | — |
| 2000-12-05 | $68.13 | $69.92 | 4,788,300 | — | — |
| 2000-12-04 | $61.56 | $63.18 | 2,057,680 | — | — |
| 2000-12-01 | $61.25 | $62.86 | 4,175,380 | — | — |
| 2000-11-30 | $56.88 | $58.37 | 2,809,480 | — | — |
| 2000-11-29 | $56.25 | $57.73 | 2,206,680 | — | — |
| 2000-11-28 | $57.03 | $58.53 | 2,846,980 | — | — |
| 2000-11-27 | $55.63 | $57.09 | 3,727,680 | — | — |
| 2000-11-24 | $53.75 | $55.16 | 1,561,020 | — | — |
| 2000-11-22 | $54.06 | $55.49 | 2,102,940 | — | — |
| 2000-11-21 | $56.25 | $57.73 | 2,384,940 | — | — |
| 2000-11-20 | $58.13 | $59.65 | 1,977,660 | — | — |
| 2000-11-17 | $58.13 | $59.65 | 1,929,580 | — | — |
| 2000-11-16 | $58.44 | $59.98 | 2,238,000 | — | — |
| 2000-11-15 | $61.56 | $63.18 | 2,222,720 | — | — |
| 2000-11-14 | $59.92 | $61.50 | 3,297,420 | — | — |
| 2000-11-13 | $57.50 | $59.01 | 2,598,200 | — | — |
| 2000-11-10 | $56.88 | $58.37 | 3,918,780 | — | — |
| 2000-11-09 | $61.88 | $63.50 | 2,711,560 | — | — |
| 2000-11-08 | $62.50 | $64.15 | 2,207,560 | — | — |
| 2000-11-07 | $62.50 | $64.15 | 3,343,700 | — | — |
| 2000-11-06 | $61.88 | $63.50 | 6,979,660 | — | — |
| 2000-11-03 | $69.06 | $70.88 | 2,148,060 | — | — |
| 2000-11-02 | $70.31 | $72.16 | 1,878,080 | — | — |
| 2000-11-01 | $69.38 | $71.20 | 2,251,080 | — | — |
| 2000-10-31 | $69.38 | $71.20 | 4,101,920 | — | — |
| 2000-10-30 | $62.19 | $63.82 | 1,989,480 | — | — |
| 2000-10-27 | $62.81 | $64.47 | 2,601,800 | — | — |
| 2000-10-26 | $64.06 | $65.75 | 2,732,240 | — | — |
| 2000-10-25 | $59.69 | $61.26 | 3,295,220 | — | — |
| 2000-10-24 | $63.44 | $65.11 | 4,234,460 | — | — |
| 2000-10-23 | $59.38 | $60.94 | 4,693,200 | — | — |
| 2000-10-20 | $58.44 | $59.98 | 17,521,160 | — | — |
| 2000-10-19 | $70.00 | $71.84 | 7,352,440 | — | — |
| 2000-10-18 | $66.88 | $68.64 | 4,843,800 | — | — |
| 2000-10-17 | $70.94 | $72.80 | 3,739,800 | — | — |
| 2000-10-16 | $74.30 | $76.25 | 2,105,500 | — | — |
| 2000-10-13 | $74.69 | $76.65 | 4,132,120 | — | — |
| 2000-10-12 | $68.13 | $69.92 | 3,494,300 | — | — |
| 2000-10-11 | $70.31 | $72.16 | 3,748,380 | — | — |
| 2000-10-10 | $70.63 | $72.48 | 4,153,880 | — | — |
| 2000-10-09 | $74.69 | $76.65 | 2,057,400 | — | — |
| 2000-10-06 | $76.88 | $78.90 | 2,542,800 | — | — |
| 2000-10-05 | $78.75 | $80.82 | 2,120,160 | — | — |
| 2000-10-04 | $79.06 | $81.14 | 2,892,480 | — | — |
| 2000-10-03 | $76.56 | $78.58 | 4,433,080 | — | — |
| 2000-10-02 | $75.94 | $77.94 | 5,673,540 | — | — |
| 2000-09-29 | $74.06 | $76.01 | 7,084,820 | — | — |
| 2000-09-28 | $79.69 | $81.78 | 4,822,320 | — | — |
| 2000-09-27 | $80.31 | $82.43 | 4,184,300 | — | — |
| 2000-09-26 | $80.31 | $82.43 | 5,584,020 | — | — |
| 2000-09-25 | $83.13 | $85.31 | 8,275,000 | — | — |
| 2000-09-22 | $86.56 | $88.84 | 6,929,960 | — | — |
| 2000-09-21 | $82.11 | $84.27 | 12,947,780 | — | — |
| 2000-09-20 | $90.00 | $92.37 | 3,518,220 | — | — |
| 2000-09-19 | $94.38 | $96.86 | 3,241,580 | — | — |
| 2000-09-18 | $90.31 | $92.69 | 3,239,000 | — | — |
| 2000-09-15 | $90.00 | $92.37 | 4,671,940 | — | — |
| 2000-09-14 | $93.75 | $96.22 | 2,922,580 | — | — |
| 2000-09-13 | $92.81 | $95.26 | 2,476,320 | — | — |
| 2000-09-12 | $93.13 | $95.58 | 2,991,040 | — | — |
| 2000-09-11 | $92.19 | $94.61 | 3,103,480 | — | — |
| 2000-09-08 | $96.25 | $98.78 | 2,216,060 | — | — |
| 2000-09-07 | $101.88 | $104.56 | 2,119,280 | — | — |
| 2000-09-06 | $100.00 | $102.63 | 2,132,600 | — | — |
| 2000-09-05 | $102.50 | $105.20 | 2,170,480 | — | — |
| 2000-09-01 | $105.00 | $107.76 | 1,972,040 | — | — |
| 2000-08-31 | $102.50 | $105.20 | 2,533,240 | — | — |
| 2000-08-30 | $98.44 | $101.03 | 1,111,920 | — | — |
| 2000-08-29 | $97.50 | $100.07 | 2,317,060 | — | — |
| 2000-08-28 | $98.44 | $101.03 | 1,951,020 | — | — |
| 2000-08-25 | $100.00 | $102.63 | 1,853,860 | — | — |
| 2000-08-24 | $101.25 | $103.91 | 3,183,520 | — | — |
| 2000-08-23 | $100.31 | $102.95 | 2,728,380 | — | — |
| 2000-08-22 | $100.63 | $103.27 | 2,196,660 | — | — |
| 2000-08-21 | $98.44 | $101.03 | 1,232,180 | — | — |
| 2000-08-18 | $99.38 | $101.99 | 1,578,700 | — | — |
| 2000-08-17 | $100.00 | $102.63 | 2,791,840 | — | — |
| 2000-08-16 | $96.88 | $99.42 | 1,611,020 | — | — |
| 2000-08-15 | $95.00 | $97.50 | 2,025,700 | — | — |
| 2000-08-14 | $96.88 | $99.42 | 2,173,740 | — | — |
| 2000-08-11 | $94.69 | $97.18 | 1,367,460 | — | — |
| 2000-08-10 | $93.75 | $96.22 | 2,695,920 | — | — |
| 2000-08-09 | $95.00 | $97.50 | 4,210,560 | — | — |
| 2000-08-08 | $94.06 | $96.54 | 2,287,400 | — | — |
| 2000-08-07 | $92.19 | $94.61 | 2,260,640 | — | — |
| 2000-08-04 | $86.56 | $88.84 | 3,216,200 | — | — |
| 2000-08-03 | $90.31 | $92.69 | 8,239,180 | — | — |
| 2000-08-02 | $90.63 | $93.01 | 3,674,560 | — | — |
| 2000-08-01 | $94.38 | $96.86 | 2,191,640 | — | — |
| 2000-07-31 | $98.13 | $100.71 | 2,981,740 | — | — |
| 2000-07-28 | $90.63 | $93.01 | 4,888,180 | — | — |
| 2000-07-27 | $92.50 | $94.93 | 7,577,520 | — | — |
| 2000-07-26 | $101.88 | $104.56 | 1,856,820 | — | — |
| 2000-07-25 | $101.25 | $103.91 | 2,651,300 | — | — |
| 2000-07-24 | $100.94 | $103.59 | 5,151,180 | — | — |
| 2000-07-21 | $99.06 | $101.67 | 18,181,140 | — | — |
| 2000-07-20 | $112.81 | $115.78 | 5,531,360 | — | — |
| 2000-07-19 | $106.25 | $109.05 | 2,574,520 | — | — |
| 2000-07-18 | $110.94 | $113.86 | 2,624,900 | — | — |
| 2000-07-17 | $116.56 | $119.63 | 3,138,300 | — | — |
| 2000-07-14 | $114.38 | $117.39 | 2,845,520 | — | — |
| 2000-07-13 | $113.13 | $116.10 | 4,156,300 | — | — |
| 2000-07-12 | $109.06 | $111.93 | 3,183,220 | — | — |
| 2000-07-11 | $104.06 | $106.80 | 3,453,240 | — | — |
| 2000-07-10 | $107.19 | $110.01 | 2,370,600 | — | — |
| 2000-07-07 | $108.13 | $110.97 | 3,542,140 | — | — |
| 2000-07-06 | $105.00 | $107.76 | 3,047,940 | — | — |
| 2000-07-05 | $99.38 | $101.99 | 2,625,240 | — | — |
| 2000-07-03 | $103.44 | $106.16 | 1,002,260 | — | — |
| 2000-06-30 | $100.00 | $102.63 | 3,494,840 | — | — |
| 2000-06-29 | $93.44 | $95.90 | 4,842,080 | — | — |
| 2000-06-28 | $100.31 | $102.95 | 3,813,060 | — | — |
| 2000-06-27 | $96.88 | $99.42 | 3,554,780 | — | — |
| 2000-06-26 | $98.75 | $101.35 | 4,040,180 | — | — |
| 2000-06-23 | $96.25 | $98.78 | 5,692,420 | — | — |
| 2000-06-22 | $102.19 | $104.88 | 5,984,000 | — | — |
| 2000-06-21 | $111.25 | $114.18 | 4,706,880 | — | — |
| 2000-06-20 | $110.00 | $112.90 | 3,576,900 | — | — |
| 2000-06-19 | $108.44 | $111.29 | 3,145,300 | — | — |
| 2000-06-16 | $106.88 | $109.69 | 4,115,260 | — | — |
| 2000-06-15 | $108.13 | $110.97 | 3,401,640 | — | — |
| 2000-06-14 | $111.25 | $114.18 | 2,956,320 | — | — |
| 2000-06-13 | $112.81 | $115.78 | 3,017,780 | — | — |
| 2000-06-12 | $112.19 | $115.14 | 2,218,920 | — | — |
| 2000-06-09 | $111.56 | $114.50 | 2,030,260 | — | — |
| 2000-06-08 | $111.88 | $114.82 | 3,016,540 | — | — |
| 2000-06-07 | $115.31 | $118.35 | 3,029,340 | — | — |
| 2000-06-06 | $113.44 | $116.42 | 5,689,540 | — | — |
| 2000-06-05 | $112.19 | $115.14 | 2,848,240 | — | — |
| 2000-06-02 | $114.38 | $117.39 | 5,196,840 | — | — |
| 2000-06-01 | $108.75 | $111.61 | 7,582,360 | — | — |
| 2000-05-31 | $102.50 | $105.20 | 3,169,060 | — | — |
| 2000-05-30 | $105.00 | $107.76 | 5,128,980 | — | — |
| 2000-05-26 | $93.13 | $95.58 | 1,932,940 | — | — |
| 2000-05-25 | $92.19 | $94.61 | 3,275,020 | — | — |
| 2000-05-24 | $92.19 | $94.61 | 5,111,580 | — | — |
| 2000-05-23 | $89.38 | $91.73 | 3,561,880 | — | — |
| 2000-05-22 | $93.44 | $95.90 | 5,662,860 | — | — |
| 2000-05-19 | $96.56 | $99.10 | 5,502,080 | — | — |
| 2000-05-18 | $102.19 | $104.88 | 3,748,240 | — | — |
| 2000-05-17 | $105.94 | $108.73 | 3,553,300 | — | — |
| 2000-05-16 | $108.44 | $111.29 | 8,249,720 | — | — |
| 2000-05-15 | $100.63 | $103.27 | 2,648,660 | — | — |
| 2000-05-12 | $97.19 | $99.75 | 4,290,440 | — | — |
| 2000-05-11 | $96.88 | $99.42 | 3,338,700 | — | — |
| 2000-05-10 | $95.00 | $97.50 | 3,768,180 | — | — |
| 2000-05-09 | $104.06 | $106.80 | 2,126,440 | — | — |
| 2000-05-08 | $104.69 | $107.44 | 1,932,020 | — | — |
| 2000-05-05 | $111.41 | $114.34 | 3,186,800 | — | — |
| 2000-05-04 | $110.86 | $113.78 | 2,678,160 | — | — |
| 2000-05-03 | $108.75 | $111.61 | 3,662,800 | — | — |
| 2000-05-02 | $111.80 | $114.74 | 5,328,560 | — | — |
| 2000-05-01 | $113.91 | $116.90 | 4,955,600 | — | — |
| 2000-04-28 | $110.55 | $113.46 | 11,631,040 | — | — |
| 2000-04-27 | $111.80 | $114.74 | 8,096,320 | — | — |
| 2000-04-26 | $101.09 | $103.75 | 2,995,120 | — | — |
| 2000-04-25 | $101.56 | $104.24 | 2,901,040 | — | — |
| 2000-04-24 | $93.75 | $96.22 | 5,543,760 | — | — |
| 2000-04-20 | $98.05 | $100.63 | 4,384,160 | — | — |
| 2000-04-19 | $103.67 | $106.40 | 3,419,200 | — | — |
| 2000-04-18 | $104.92 | $107.68 | 4,702,080 | — | — |
| 2000-04-17 | $98.83 | $101.43 | 6,318,640 | — | — |
| 2000-04-14 | $89.94 | $92.31 | 6,917,920 | — | — |
| 2000-04-13 | $95.94 | $98.46 | 5,189,280 | — | — |
| 2000-04-12 | $98.20 | $100.79 | 5,521,600 | — | — |
| 2000-04-11 | $108.13 | $110.97 | 6,988,800 | — | — |
| 2000-04-10 | $109.38 | $112.25 | 3,157,840 | — | — |
| 2000-04-07 | $112.58 | $115.54 | 3,611,600 | — | — |
| 2000-04-06 | $108.75 | $111.61 | 3,917,840 | — | — |
| 2000-04-05 | $101.80 | $104.48 | 6,306,720 | — | — |
| 2000-04-04 | $103.44 | $106.16 | 10,572,800 | — | — |
| 2000-04-03 | $103.13 | $105.84 | 6,902,720 | — | — |
| 2000-03-31 | $117.27 | $120.06 | 6,877,280 | — | — |
| 2000-03-30 | $106.88 | $109.42 | 7,921,760 | — | — |
| 2000-03-29 | $112.66 | $115.34 | 7,449,680 | — | — |
| 2000-03-28 | $122.50 | $125.41 | 3,822,640 | — | — |
| 2000-03-27 | $124.53 | $127.49 | 2,745,280 | — | — |
| 2000-03-24 | $128.52 | $131.57 | 5,414,240 | — | — |
| 2000-03-23 | $123.59 | $126.47 | 1,815,760 | — | — |
| 2000-03-22 | $123.75 | $126.63 | 4,653,200 | — | — |
| 2000-03-21 | $122.97 | $125.83 | 3,751,680 | — | — |
| 2000-03-20 | $117.89 | $120.63 | 3,503,920 | — | — |
| 2000-03-17 | $116.95 | $119.68 | 2,864,560 | — | — |
| 2000-03-16 | $117.03 | $119.76 | 3,814,640 | — | — |
| 2000-03-15 | $111.48 | $114.08 | 5,825,520 | — | — |
| 2000-03-14 | $116.72 | $119.44 | 3,898,880 | — | — |
| 2000-03-13 | $121.64 | $124.47 | 3,434,240 | — | — |
| 2000-03-10 | $125.78 | $128.71 | 3,185,680 | — | — |
| 2000-03-09 | $125.63 | $128.55 | 2,108,000 | — | — |
| 2000-03-08 | $125.00 | $127.91 | 3,195,200 | — | — |
| 2000-03-07 | $128.07 | $131.05 | 3,903,360 | — | — |
| 2000-03-06 | $130.08 | $133.11 | 2,974,640 | — | — |
| 2000-03-03 | $131.02 | $134.07 | 1,903,200 | — | — |
| 2000-03-02 | $125.63 | $128.55 | 4,092,240 | — | — |
| 2000-03-01 | $123.59 | $126.47 | 3,683,040 | — | — |
| 2000-02-29 | $120.00 | $122.79 | 3,872,560 | — | — |
| 2000-02-28 | $122.50 | $125.35 | 7,148,160 | — | — |
| 2000-02-25 | $122.03 | $124.87 | 8,323,520 | — | — |
| 2000-02-24 | $116.25 | $118.96 | 4,734,960 | — | — |
| 2000-02-23 | $114.84 | $117.52 | 4,700,560 | — | — |
| 2000-02-22 | $114.06 | $116.72 | 4,790,080 | — | — |
| 2000-02-18 | $110.86 | $113.44 | 4,824,160 | — | — |
| 2000-02-17 | $109.69 | $112.24 | 4,244,240 | — | — |
| 2000-02-16 | $108.75 | $111.28 | 5,378,880 | — | — |
| 2000-02-15 | $107.97 | $110.48 | 4,658,320 | — | — |
| 2000-02-14 | $108.13 | $110.64 | 3,477,680 | — | — |
| 2000-02-11 | $112.73 | $115.36 | 3,532,000 | — | — |
| 2000-02-10 | $113.52 | $116.16 | 3,613,760 | — | — |
| 2000-02-09 | $111.88 | $114.48 | 7,098,800 | — | — |
| 2000-02-08 | $111.25 | $113.84 | 3,189,040 | — | — |
| 2000-02-07 | $107.19 | $109.68 | 2,472,320 | — | — |
| 2000-02-04 | $107.50 | $110.00 | 4,832,320 | — | — |
| 2000-02-03 | $106.80 | $109.28 | 6,893,520 | — | — |
| 2000-02-02 | $100.55 | $102.89 | 7,178,720 | — | — |
| 2000-02-01 | $99.92 | $102.25 | 10,074,160 | — | — |
| 2000-01-31 | $93.20 | $95.37 | 7,702,320 | — | — |
| 2000-01-28 | $87.58 | $89.62 | 11,863,360 | — | — |
| 2000-01-27 | $82.03 | $83.94 | 3,456,480 | — | — |
| 2000-01-26 | $85.86 | $87.86 | 2,015,920 | — | — |
| 2000-01-25 | $86.09 | $88.10 | 2,505,040 | — | — |
| 2000-01-24 | $84.69 | $86.66 | 6,276,960 | — | — |
| 2000-01-21 | $83.44 | $85.38 | 1,817,120 | — | — |
| 2000-01-20 | $83.44 | $85.38 | 2,572,720 | — | — |
| 2000-01-19 | $83.36 | $85.30 | 3,626,720 | — | — |
| 2000-01-18 | $81.33 | $83.22 | 3,173,760 | — | — |
| 2000-01-14 | $81.25 | $83.14 | 2,673,040 | — | — |
| 2000-01-13 | $81.80 | $83.70 | 3,518,400 | — | — |
| 2000-01-12 | $77.42 | $79.22 | 2,635,280 | — | — |
| 2000-01-11 | $75.39 | $77.15 | 2,614,080 | — | — |
| 2000-01-10 | $78.44 | $80.26 | 4,197,360 | — | — |
| 2000-01-07 | $76.17 | $77.94 | 7,554,320 | — | — |
| 2000-01-06 | $70.63 | $72.27 | 5,966,880 | — | — |
| 2000-01-05 | $75.31 | $77.07 | 7,957,840 | — | — |
| 2000-01-04 | $78.67 | $80.50 | 5,969,680 | — | — |
| 2000-01-03 | $85.08 | $87.06 | 5,240,800 | — | — |