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
- 1986-10-22 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 | $80.75 | $97.87 | 12,100 | — | — |
| 2000-12-28 | $80.25 | $97.26 | 9,400 | — | — |
| 2000-12-27 | $79.50 | $96.35 | 3,500 | — | — |
| 2000-12-26 | $79.50 | $96.35 | 4,000 | — | — |
| 2000-12-22 | $78.94 | $95.67 | 5,600 | — | — |
| 2000-12-21 | $78.75 | $95.44 | 6,800 | — | — |
| 2000-12-20 | $76.94 | $93.25 | 5,100 | — | — |
| 2000-12-19 | $79.13 | $95.90 | 15,600 | — | — |
| 2000-12-18 | $78.00 | $94.54 | 14,800 | — | — |
| 2000-12-15 | $77.00 | $93.32 | 9,900 | — | — |
| 2000-12-14 | $78.00 | $94.54 | 2,400 | — | — |
| 2000-12-13 | $77.50 | $93.63 | 18,300 | — | — |
| 2000-12-12 | $75.00 | $90.61 | 15,100 | — | — |
| 2000-12-11 | $75.06 | $90.68 | 6,300 | — | — |
| 2000-12-08 | $73.81 | $89.17 | 3,500 | — | — |
| 2000-12-07 | $71.06 | $85.85 | 6,500 | — | — |
| 2000-12-06 | $71.00 | $85.77 | 3,800 | — | — |
| 2000-12-05 | $72.88 | $88.04 | 6,100 | — | — |
| 2000-12-04 | $71.81 | $86.76 | 5,700 | — | — |
| 2000-12-01 | $73.00 | $88.19 | 8,800 | — | — |
| 2000-11-30 | $73.06 | $88.27 | 5,200 | — | — |
| 2000-11-29 | $71.75 | $86.68 | 3,400 | — | — |
| 2000-11-28 | $71.81 | $86.76 | 2,300 | — | — |
| 2000-11-27 | $71.06 | $85.85 | 4,500 | — | — |
| 2000-11-24 | $72.13 | $87.13 | 5,000 | — | — |
| 2000-11-22 | $71.75 | $86.68 | 5,700 | — | — |
| 2000-11-21 | $70.50 | $85.17 | 2,400 | — | — |
| 2000-11-20 | $70.63 | $85.32 | 10,700 | — | — |
| 2000-11-17 | $69.75 | $84.26 | 4,200 | — | — |
| 2000-11-16 | $71.69 | $86.60 | 1,300 | — | — |
| 2000-11-15 | $72.31 | $87.36 | 3,500 | — | — |
| 2000-11-14 | $70.06 | $84.64 | 2,400 | — | — |
| 2000-11-13 | $70.56 | $85.25 | 1,500 | — | — |
| 2000-11-10 | $71.31 | $86.15 | 900 | — | — |
| 2000-11-09 | $73.75 | $89.10 | 4,500 | — | — |
| 2000-11-08 | $73.50 | $88.79 | 7,300 | — | — |
| 2000-11-07 | $72.63 | $87.74 | 3,000 | — | — |
| 2000-11-06 | $72.13 | $87.13 | 5,500 | — | — |
| 2000-11-03 | $74.94 | $90.53 | 700 | — | — |
| 2000-11-02 | $73.30 | $88.55 | 2,400 | — | — |
| 2000-11-01 | $71.31 | $86.15 | 6,100 | — | — |
| 2000-10-31 | $74.00 | $89.40 | 7,800 | — | — |
| 2000-10-30 | $71.19 | $86.00 | 1,800 | — | — |
| 2000-10-27 | $69.69 | $84.19 | 1,200 | — | — |
| 2000-10-26 | $69.38 | $83.81 | 1,900 | — | — |
| 2000-10-25 | $71.00 | $85.77 | 4,300 | — | — |
| 2000-10-24 | $71.69 | $86.60 | 2,200 | — | — |
| 2000-10-23 | $72.44 | $87.51 | 600 | — | — |
| 2000-10-20 | $74.06 | $89.47 | 6,500 | — | — |
| 2000-10-19 | $74.25 | $89.70 | 2,800 | — | — |
| 2000-10-18 | $72.94 | $88.11 | 3,900 | — | — |
| 2000-10-17 | $74.06 | $89.47 | 400 | — | — |
| 2000-10-16 | $72.88 | $88.04 | 5,900 | — | — |
| 2000-10-13 | $75.00 | $90.61 | 7,400 | — | — |
| 2000-10-12 | $69.88 | $84.41 | 21,900 | — | — |
| 2000-10-11 | $70.13 | $84.72 | 14,200 | — | — |
| 2000-10-10 | $69.75 | $84.26 | 1,600 | — | — |
| 2000-10-09 | $69.38 | $83.81 | 16,700 | — | — |
| 2000-10-06 | $69.63 | $84.11 | 17,700 | — | — |
| 2000-10-05 | $70.84 | $85.58 | 14,800 | — | — |
| 2000-10-04 | $71.38 | $86.23 | 800 | — | — |
| 2000-10-03 | $72.38 | $87.43 | 4,400 | — | — |
| 2000-10-02 | $71.50 | $86.38 | 8,300 | — | — |
| 2000-09-29 | $71.56 | $86.45 | 6,700 | — | — |
| 2000-09-28 | $73.31 | $88.57 | 9,700 | — | — |
| 2000-09-27 | $70.19 | $84.79 | 11,100 | — | — |
| 2000-09-26 | $69.94 | $84.49 | 3,300 | — | — |
| 2000-09-25 | $69.50 | $83.96 | 18,000 | — | — |
| 2000-09-22 | $66.00 | $79.73 | 1,700 | — | — |
| 2000-09-21 | $66.44 | $80.26 | 0 | — | — |
| 2000-09-20 | $66.44 | $80.26 | 6,100 | — | — |
| 2000-09-19 | $66.56 | $80.41 | 2,100 | — | — |
| 2000-09-18 | $66.06 | $79.81 | 4,200 | — | — |
| 2000-09-15 | $66.75 | $80.64 | 8,300 | — | — |
| 2000-09-14 | $66.75 | $80.64 | 1,300 | — | — |
| 2000-09-13 | $65.88 | $79.28 | 1,500 | — | — |
| 2000-09-12 | $65.38 | $78.68 | 800 | — | — |
| 2000-09-11 | $65.13 | $78.38 | 1,500 | — | — |
| 2000-09-08 | $66.00 | $79.43 | 2,000 | — | — |
| 2000-09-07 | $66.63 | $80.18 | 4,800 | — | — |
| 2000-09-06 | $65.63 | $78.98 | 6,700 | — | — |
| 2000-09-05 | $65.13 | $78.38 | 2,200 | — | — |
| 2000-09-01 | $65.13 | $78.38 | 100 | — | — |
| 2000-08-31 | $65.81 | $79.20 | 4,600 | — | — |
| 2000-08-30 | $65.31 | $78.60 | 2,800 | — | — |
| 2000-08-29 | $64.75 | $77.93 | 7,500 | — | — |
| 2000-08-28 | $64.66 | $77.81 | 26,400 | — | — |
| 2000-08-25 | $65.00 | $78.23 | 500 | — | — |
| 2000-08-24 | $64.94 | $78.15 | 4,000 | — | — |
| 2000-08-23 | $65.25 | $78.53 | 2,300 | — | — |
| 2000-08-22 | $64.50 | $77.63 | 24,100 | — | — |
| 2000-08-21 | $63.69 | $76.65 | 2,900 | — | — |
| 2000-08-18 | $64.13 | $77.17 | 4,900 | — | — |
| 2000-08-17 | $63.75 | $76.72 | 14,200 | — | — |
| 2000-08-16 | $62.75 | $75.52 | 11,800 | — | — |
| 2000-08-15 | $64.31 | $77.40 | 7,500 | — | — |
| 2000-08-14 | $62.75 | $75.52 | 1,900 | — | — |
| 2000-08-11 | $62.19 | $74.84 | 3,900 | — | — |
| 2000-08-10 | $61.69 | $74.24 | 100 | — | — |
| 2000-08-09 | $61.69 | $74.24 | 600 | — | — |
| 2000-08-08 | $62.25 | $74.92 | 16,000 | — | — |
| 2000-08-07 | $60.75 | $73.11 | 11,200 | — | — |
| 2000-08-04 | $62.50 | $75.22 | 11,500 | — | — |
| 2000-08-03 | $61.00 | $73.41 | 700 | — | — |
| 2000-08-02 | $61.23 | $73.70 | 1,200 | — | — |
| 2000-08-01 | $61.31 | $73.79 | 7,000 | — | — |
| 2000-07-31 | $61.00 | $73.41 | 3,900 | — | — |
| 2000-07-28 | $60.69 | $73.04 | 8,900 | — | — |
| 2000-07-27 | $59.75 | $71.91 | 4,100 | — | — |
| 2000-07-26 | $60.88 | $73.26 | 2,200 | — | — |
| 2000-07-25 | $62.00 | $74.62 | 1,600 | — | — |
| 2000-07-24 | $60.25 | $72.51 | 1,300 | — | — |
| 2000-07-21 | $61.44 | $73.94 | 500 | — | — |
| 2000-07-20 | $61.50 | $74.01 | 300 | — | — |
| 2000-07-19 | $61.38 | $73.86 | 400 | — | — |
| 2000-07-18 | $61.38 | $73.86 | 500 | — | — |
| 2000-07-17 | $61.63 | $74.17 | 3,800 | — | — |
| 2000-07-14 | $61.50 | $74.01 | 2,900 | — | — |
| 2000-07-13 | $61.00 | $73.41 | 3,900 | — | — |
| 2000-07-12 | $62.81 | $75.59 | 5,000 | — | — |
| 2000-07-11 | $62.38 | $75.07 | 1,500 | — | — |
| 2000-07-10 | $62.69 | $75.44 | 14,400 | — | — |
| 2000-07-07 | $60.25 | $72.51 | 2,600 | — | — |
| 2000-07-06 | $59.94 | $72.13 | 1,300 | — | — |
| 2000-07-05 | $56.44 | $67.92 | 13,100 | — | — |
| 2000-07-03 | $58.63 | $70.55 | 2,800 | — | — |
| 2000-06-30 | $59.50 | $71.61 | 54,500 | — | — |
| 2000-06-29 | $63.63 | $76.57 | 12,000 | — | — |
| 2000-06-28 | $63.25 | $76.12 | 5,100 | — | — |
| 2000-06-27 | $61.50 | $74.01 | 22,000 | — | — |
| 2000-06-26 | $61.13 | $73.56 | 2,900 | — | — |
| 2000-06-23 | $61.31 | $73.79 | 7,500 | — | — |
| 2000-06-22 | $61.25 | $73.71 | 5,700 | — | — |
| 2000-06-21 | $60.25 | $72.51 | 9,800 | — | — |
| 2000-06-20 | $62.44 | $75.14 | 4,000 | — | — |
| 2000-06-19 | $62.00 | $74.62 | 1,100 | — | — |
| 2000-06-16 | $62.00 | $74.62 | 48,700 | — | — |
| 2000-06-15 | $62.88 | $75.67 | 2,800 | — | — |
| 2000-06-14 | $62.13 | $74.47 | 1,200 | — | — |
| 2000-06-13 | $62.13 | $74.47 | 1,600 | — | — |
| 2000-06-12 | $61.00 | $73.12 | 900 | — | — |
| 2000-06-09 | $61.81 | $74.09 | 2,800 | — | — |
| 2000-06-08 | $61.72 | $73.98 | 1,900 | — | — |
| 2000-06-07 | $61.25 | $73.42 | 3,200 | — | — |
| 2000-06-06 | $62.00 | $74.32 | 5,900 | — | — |
| 2000-06-05 | $62.13 | $74.47 | 9,700 | — | — |
| 2000-06-02 | $61.63 | $73.87 | 8,300 | — | — |
| 2000-06-01 | $61.00 | $73.12 | 3,300 | — | — |
| 2000-05-31 | $60.00 | $71.92 | 6,100 | — | — |
| 2000-05-30 | $59.25 | $71.02 | 11,700 | — | — |
| 2000-05-26 | $58.25 | $69.82 | 14,200 | — | — |
| 2000-05-25 | $59.88 | $71.77 | 2,000 | — | — |
| 2000-05-24 | $59.88 | $71.77 | 15,600 | — | — |
| 2000-05-23 | $59.63 | $71.47 | 12,400 | — | — |
| 2000-05-22 | $59.69 | $71.54 | 5,400 | — | — |
| 2000-05-19 | $59.25 | $71.02 | 2,800 | — | — |
| 2000-05-18 | $59.75 | $71.62 | 18,300 | — | — |
| 2000-05-17 | $58.50 | $70.12 | 5,600 | — | — |
| 2000-05-16 | $59.38 | $71.17 | 4,800 | — | — |
| 2000-05-15 | $59.63 | $71.47 | 5,300 | — | — |
| 2000-05-12 | $61.00 | $73.12 | 23,600 | — | — |
| 2000-05-11 | $62.13 | $74.47 | 5,900 | — | — |
| 2000-05-10 | $61.06 | $73.19 | 400 | — | — |
| 2000-05-09 | $60.50 | $72.52 | 1,700 | — | — |
| 2000-05-08 | $62.25 | $74.62 | 3,500 | — | — |
| 2000-05-05 | $62.13 | $74.47 | 3,700 | — | — |
| 2000-05-04 | $62.00 | $74.32 | 0 | — | — |
| 2000-05-03 | $62.00 | $74.32 | 500 | — | — |
| 2000-05-02 | $64.00 | $76.71 | 5,000 | — | — |
| 2000-05-01 | $64.13 | $76.86 | 2,000 | — | — |
| 2000-04-28 | $63.13 | $75.66 | 1,100 | — | — |
| 2000-04-27 | $60.25 | $72.22 | 9,000 | — | — |
| 2000-04-26 | $61.00 | $73.12 | 11,800 | — | — |
| 2000-04-25 | $61.75 | $74.02 | 6,500 | — | — |
| 2000-04-24 | $60.00 | $71.92 | 12,000 | — | — |
| 2000-04-20 | $61.00 | $73.12 | 3,300 | — | — |
| 2000-04-19 | $62.50 | $74.92 | 13,800 | — | — |
| 2000-04-18 | $60.88 | $72.97 | 700 | — | — |
| 2000-04-17 | $59.19 | $70.95 | 10,600 | — | — |
| 2000-04-14 | $61.00 | $73.12 | 3,600 | — | — |
| 2000-04-13 | $60.38 | $72.37 | 6,400 | — | — |
| 2000-04-12 | $60.13 | $72.07 | 2,600 | — | — |
| 2000-04-11 | $60.50 | $72.52 | 9,300 | — | — |
| 2000-04-10 | $60.25 | $72.22 | 13,300 | — | — |
| 2000-04-07 | $65.00 | $77.91 | 3,800 | — | — |
| 2000-04-06 | $60.69 | $72.74 | 23,200 | — | — |
| 2000-04-05 | $63.25 | $75.81 | 8,100 | — | — |
| 2000-04-04 | $60.75 | $72.82 | 10,500 | — | — |
| 2000-04-03 | $59.50 | $71.32 | 10,400 | — | — |
| 2000-03-31 | $56.47 | $67.69 | 58,400 | — | — |
| 2000-03-30 | $59.25 | $71.02 | 7,800 | — | — |
| 2000-03-29 | $60.88 | $72.97 | 7,800 | — | — |
| 2000-03-28 | $62.31 | $74.69 | 5,600 | — | — |
| 2000-03-27 | $62.00 | $74.32 | 1,400 | — | — |
| 2000-03-24 | $62.00 | $74.32 | 5,700 | — | — |
| 2000-03-23 | $61.56 | $73.79 | 6,000 | — | — |
| 2000-03-22 | $62.88 | $75.37 | 4,500 | — | — |
| 2000-03-21 | $63.44 | $76.04 | 9,400 | — | — |
| 2000-03-20 | $61.63 | $73.87 | 2,600 | — | — |
| 2000-03-17 | $63.50 | $76.11 | 5,600 | — | — |
| 2000-03-16 | $64.00 | $76.71 | 2,300 | — | — |
| 2000-03-15 | $62.13 | $74.17 | 1,900 | — | — |
| 2000-03-14 | $61.50 | $73.42 | 12,600 | — | — |
| 2000-03-13 | $61.63 | $73.57 | 2,300 | — | — |
| 2000-03-10 | $61.63 | $73.57 | 1,200 | — | — |
| 2000-03-09 | $62.25 | $74.32 | 7,400 | — | — |
| 2000-03-08 | $61.94 | $73.94 | 2,600 | — | — |
| 2000-03-07 | $63.13 | $75.36 | 6,900 | — | — |
| 2000-03-06 | $63.25 | $75.51 | 2,800 | — | — |
| 2000-03-03 | $62.00 | $74.02 | 1,500 | — | — |
| 2000-03-02 | $61.63 | $73.57 | 1,100 | — | — |
| 2000-03-01 | $61.50 | $73.42 | 10,900 | — | — |
| 2000-02-29 | $64.50 | $77.00 | 3,700 | — | — |
| 2000-02-28 | $64.50 | $77.00 | 1,100 | — | — |
| 2000-02-25 | $62.25 | $74.32 | 28,100 | — | — |
| 2000-02-24 | $61.50 | $73.42 | 1,900 | — | — |
| 2000-02-23 | $64.63 | $77.15 | 4,800 | — | — |
| 2000-02-22 | $62.50 | $74.61 | 7,000 | — | — |
| 2000-02-18 | $63.38 | $75.66 | 5,200 | — | — |
| 2000-02-17 | $63.00 | $75.21 | 6,700 | — | — |
| 2000-02-16 | $62.63 | $74.76 | 12,000 | — | — |
| 2000-02-15 | $62.00 | $74.02 | 25,600 | — | — |
| 2000-02-14 | $62.75 | $74.91 | 5,300 | — | — |
| 2000-02-11 | $61.63 | $73.57 | 3,000 | — | — |
| 2000-02-10 | $65.25 | $77.90 | 7,300 | — | — |
| 2000-02-09 | $65.75 | $78.49 | 4,600 | — | — |
| 2000-02-08 | $61.00 | $72.82 | 1,000 | — | — |
| 2000-02-07 | $63.31 | $75.58 | 2,500 | — | — |
| 2000-02-04 | $61.75 | $73.72 | 6,500 | — | — |
| 2000-02-03 | $62.50 | $74.61 | 800 | — | — |
| 2000-02-02 | $61.88 | $73.87 | 4,100 | — | — |
| 2000-02-01 | $61.50 | $73.42 | 13,700 | — | — |
| 2000-01-31 | $60.88 | $72.67 | 3,800 | — | — |
| 2000-01-28 | $62.00 | $74.02 | 3,500 | — | — |
| 2000-01-27 | $62.31 | $74.39 | 6,400 | — | — |
| 2000-01-26 | $62.50 | $74.61 | 5,400 | — | — |
| 2000-01-25 | $64.38 | $76.85 | 3,100 | — | — |
| 2000-01-24 | $63.63 | $75.96 | 9,100 | — | — |
| 2000-01-21 | $62.00 | $74.02 | 9,500 | — | — |
| 2000-01-20 | $63.25 | $75.51 | 3,400 | — | — |
| 2000-01-19 | $63.50 | $75.81 | 3,000 | — | — |
| 2000-01-18 | $66.00 | $78.79 | 6,400 | — | — |
| 2000-01-14 | $64.75 | $77.30 | 37,300 | — | — |
| 2000-01-13 | $60.75 | $72.52 | 14,600 | — | — |
| 2000-01-12 | $62.38 | $74.46 | 3,200 | — | — |
| 2000-01-11 | $63.00 | $75.21 | 28,200 | — | — |
| 2000-01-10 | $68.13 | $81.33 | 6,200 | — | — |
| 2000-01-07 | $65.56 | $78.27 | 2,100 | — | — |
| 2000-01-06 | $65.25 | $77.90 | 10,000 | — | — |
| 2000-01-05 | $67.38 | $80.43 | 2,400 | — | — |
| 2000-01-04 | $68.38 | $81.63 | 3,700 | — | — |
| 2000-01-03 | $69.06 | $82.45 | 5,900 | — | — |