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 | $59.75 | $81.08 | 1,581,000 | — | — |
| 2000-12-28 | $60.25 | $81.75 | 1,637,100 | — | — |
| 2000-12-27 | $60.50 | $82.09 | 3,139,900 | — | — |
| 2000-12-26 | $60.44 | $81.76 | 1,899,900 | — | — |
| 2000-12-22 | $59.88 | $81.00 | 2,924,800 | — | — |
| 2000-12-21 | $59.13 | $79.99 | 3,932,300 | — | — |
| 2000-12-20 | $57.56 | $77.87 | 1,561,000 | — | — |
| 2000-12-19 | $56.13 | $75.93 | 2,464,000 | — | — |
| 2000-12-18 | $56.81 | $76.86 | 2,365,100 | — | — |
| 2000-12-15 | $54.00 | $73.06 | 2,823,500 | — | — |
| 2000-12-14 | $55.50 | $75.08 | 1,790,500 | — | — |
| 2000-12-13 | $56.13 | $75.93 | 958,100 | — | — |
| 2000-12-12 | $57.00 | $77.11 | 1,342,700 | — | — |
| 2000-12-11 | $57.00 | $77.11 | 2,121,900 | — | — |
| 2000-12-08 | $56.19 | $76.01 | 2,379,000 | — | — |
| 2000-12-07 | $56.88 | $76.94 | 2,829,100 | — | — |
| 2000-12-06 | $55.25 | $74.75 | 6,310,000 | — | — |
| 2000-12-05 | $55.81 | $75.51 | 3,605,900 | — | — |
| 2000-12-04 | $53.00 | $71.70 | 2,087,000 | — | — |
| 2000-12-01 | $52.38 | $70.86 | 2,695,000 | — | — |
| 2000-11-30 | $53.63 | $72.55 | 3,550,000 | — | — |
| 2000-11-29 | $52.88 | $71.53 | 3,631,800 | — | — |
| 2000-11-28 | $49.81 | $67.39 | 2,028,000 | — | — |
| 2000-11-27 | $48.81 | $66.04 | 2,716,800 | — | — |
| 2000-11-24 | $47.06 | $63.67 | 464,600 | — | — |
| 2000-11-22 | $46.94 | $63.50 | 2,133,400 | — | — |
| 2000-11-21 | $46.50 | $62.91 | 2,657,400 | — | — |
| 2000-11-20 | $46.38 | $62.74 | 8,233,900 | — | — |
| 2000-11-17 | $48.06 | $65.02 | 2,023,800 | — | — |
| 2000-11-16 | $50.19 | $67.90 | 873,000 | — | — |
| 2000-11-15 | $50.69 | $68.57 | 1,296,900 | — | — |
| 2000-11-14 | $50.94 | $68.91 | 1,747,800 | — | — |
| 2000-11-13 | $49.63 | $67.14 | 1,302,800 | — | — |
| 2000-11-10 | $50.94 | $68.91 | 665,000 | — | — |
| 2000-11-09 | $51.00 | $69.00 | 1,575,500 | — | — |
| 2000-11-08 | $49.94 | $67.56 | 1,137,500 | — | — |
| 2000-11-07 | $51.25 | $69.33 | 1,152,600 | — | — |
| 2000-11-06 | $51.81 | $70.10 | 929,300 | — | — |
| 2000-11-03 | $51.94 | $70.26 | 1,086,000 | — | — |
| 2000-11-02 | $52.00 | $70.35 | 1,046,500 | — | — |
| 2000-11-01 | $51.44 | $69.59 | 1,085,500 | — | — |
| 2000-10-31 | $51.38 | $69.50 | 1,179,300 | — | — |
| 2000-10-30 | $52.00 | $70.35 | 1,796,000 | — | — |
| 2000-10-27 | $52.13 | $70.52 | 1,281,800 | — | — |
| 2000-10-26 | $50.94 | $68.91 | 854,900 | — | — |
| 2000-10-25 | $51.38 | $69.50 | 1,266,800 | — | — |
| 2000-10-24 | $51.44 | $69.59 | 1,938,700 | — | — |
| 2000-10-23 | $51.06 | $69.08 | 876,200 | — | — |
| 2000-10-20 | $52.06 | $70.43 | 1,297,800 | — | — |
| 2000-10-19 | $53.50 | $72.38 | 1,776,500 | — | — |
| 2000-10-18 | $52.00 | $70.35 | 1,174,700 | — | — |
| 2000-10-17 | $52.69 | $71.28 | 887,900 | — | — |
| 2000-10-16 | $54.00 | $73.06 | 1,121,800 | — | — |
| 2000-10-13 | $52.81 | $71.45 | 1,774,200 | — | — |
| 2000-10-12 | $49.13 | $66.46 | 1,461,800 | — | — |
| 2000-10-11 | $52.31 | $70.77 | 949,500 | — | — |
| 2000-10-10 | $52.83 | $71.47 | 936,600 | — | — |
| 2000-10-09 | $54.81 | $74.15 | 468,500 | — | — |
| 2000-10-06 | $55.94 | $75.68 | 1,434,600 | — | — |
| 2000-10-05 | $57.38 | $77.62 | 1,607,000 | — | — |
| 2000-10-04 | $57.00 | $77.11 | 1,885,300 | — | — |
| 2000-10-03 | $56.50 | $76.44 | 2,055,400 | — | — |
| 2000-10-02 | $57.25 | $77.45 | 2,568,100 | — | — |
| 2000-09-29 | $53.88 | $72.89 | 2,105,400 | — | — |
| 2000-09-28 | $53.19 | $71.96 | 3,154,800 | — | — |
| 2000-09-27 | $53.00 | $71.70 | 2,682,400 | — | — |
| 2000-09-26 | $50.56 | $68.16 | 2,302,600 | — | — |
| 2000-09-25 | $49.19 | $66.31 | 1,289,300 | — | — |
| 2000-09-22 | $48.50 | $65.38 | 924,500 | — | — |
| 2000-09-21 | $47.56 | $64.12 | 895,700 | — | — |
| 2000-09-20 | $47.56 | $64.12 | 1,274,400 | — | — |
| 2000-09-19 | $47.94 | $64.62 | 1,224,300 | — | — |
| 2000-09-18 | $46.38 | $62.52 | 1,473,300 | — | — |
| 2000-09-15 | $47.69 | $64.29 | 1,970,400 | — | — |
| 2000-09-14 | $48.69 | $65.63 | 974,300 | — | — |
| 2000-09-13 | $48.88 | $65.89 | 917,000 | — | — |
| 2000-09-12 | $49.38 | $66.56 | 1,283,300 | — | — |
| 2000-09-11 | $49.44 | $66.64 | 1,534,400 | — | — |
| 2000-09-08 | $48.75 | $65.72 | 2,135,900 | — | — |
| 2000-09-07 | $47.56 | $64.12 | 1,224,000 | — | — |
| 2000-09-06 | $47.13 | $63.53 | 1,275,100 | — | — |
| 2000-09-05 | $45.75 | $61.67 | 751,400 | — | — |
| 2000-09-01 | $45.44 | $61.25 | 1,004,700 | — | — |
| 2000-08-31 | $46.19 | $62.26 | 1,184,700 | — | — |
| 2000-08-30 | $44.38 | $59.82 | 709,500 | — | — |
| 2000-08-29 | $43.75 | $58.98 | 640,600 | — | — |
| 2000-08-28 | $44.88 | $60.49 | 850,600 | — | — |
| 2000-08-25 | $44.50 | $59.99 | 1,037,800 | — | — |
| 2000-08-24 | $44.63 | $60.16 | 762,800 | — | — |
| 2000-08-23 | $44.44 | $59.90 | 1,225,900 | — | — |
| 2000-08-22 | $44.81 | $60.41 | 747,600 | — | — |
| 2000-08-21 | $43.75 | $58.98 | 912,400 | — | — |
| 2000-08-18 | $44.44 | $59.90 | 703,300 | — | — |
| 2000-08-17 | $45.06 | $60.75 | 540,800 | — | — |
| 2000-08-16 | $44.63 | $60.16 | 605,100 | — | — |
| 2000-08-15 | $45.13 | $60.83 | 771,300 | — | — |
| 2000-08-14 | $45.81 | $61.76 | 571,100 | — | — |
| 2000-08-11 | $46.14 | $62.20 | 803,300 | — | — |
| 2000-08-10 | $45.63 | $61.51 | 753,600 | — | — |
| 2000-08-09 | $44.13 | $59.48 | 527,600 | — | — |
| 2000-08-08 | $44.25 | $59.65 | 620,700 | — | — |
| 2000-08-07 | $44.88 | $60.49 | 585,000 | — | — |
| 2000-08-04 | $44.81 | $60.41 | 870,600 | — | — |
| 2000-08-03 | $43.50 | $58.64 | 897,600 | — | — |
| 2000-08-02 | $41.69 | $56.20 | 433,600 | — | — |
| 2000-08-01 | $42.00 | $56.62 | 483,600 | — | — |
| 2000-07-31 | $41.31 | $55.69 | 1,167,200 | — | — |
| 2000-07-28 | $42.38 | $57.12 | 1,200,800 | — | — |
| 2000-07-27 | $42.69 | $57.55 | 1,253,900 | — | — |
| 2000-07-26 | $41.25 | $55.61 | 1,311,100 | — | — |
| 2000-07-25 | $42.31 | $57.04 | 450,900 | — | — |
| 2000-07-24 | $42.50 | $57.29 | 791,400 | — | — |
| 2000-07-21 | $43.00 | $57.97 | 1,131,700 | — | — |
| 2000-07-20 | $44.25 | $59.65 | 821,000 | — | — |
| 2000-07-19 | $43.19 | $58.22 | 914,100 | — | — |
| 2000-07-18 | $43.31 | $58.39 | 1,226,700 | — | — |
| 2000-07-17 | $44.63 | $60.16 | 1,016,500 | — | — |
| 2000-07-14 | $46.42 | $62.57 | 1,470,900 | — | — |
| 2000-07-13 | $44.88 | $60.49 | 953,700 | — | — |
| 2000-07-12 | $45.38 | $61.17 | 948,750 | — | — |
| 2000-07-11 | $45.38 | $61.17 | 1,102,050 | — | — |
| 2000-07-10 | $45.96 | $61.95 | 1,443,750 | — | — |
| 2000-07-07 | $47.08 | $63.47 | 1,638,300 | — | — |
| 2000-07-06 | $45.46 | $61.28 | 1,115,550 | — | — |
| 2000-07-05 | $44.38 | $59.82 | 1,191,300 | — | — |
| 2000-07-03 | $43.46 | $58.58 | 1,112,700 | — | — |
| 2000-06-30 | $42.17 | $56.84 | 1,927,500 | — | — |
| 2000-06-29 | $41.83 | $56.39 | 1,164,300 | — | — |
| 2000-06-28 | $42.75 | $57.63 | 1,498,050 | — | — |
| 2000-06-27 | $42.71 | $57.33 | 1,102,950 | — | — |
| 2000-06-26 | $41.83 | $56.16 | 651,450 | — | — |
| 2000-06-23 | $41.04 | $55.09 | 700,950 | — | — |
| 2000-06-22 | $41.25 | $55.37 | 1,021,350 | — | — |
| 2000-06-21 | $40.50 | $54.37 | 946,350 | — | — |
| 2000-06-20 | $41.33 | $55.48 | 1,361,250 | — | — |
| 2000-06-19 | $42.41 | $56.93 | 2,736,300 | — | — |
| 2000-06-16 | $40.04 | $53.75 | 3,448,800 | — | — |
| 2000-06-15 | $42.71 | $57.33 | 2,244,150 | — | — |
| 2000-06-14 | $44.96 | $60.35 | 751,500 | — | — |
| 2000-06-13 | $45.17 | $60.63 | 672,900 | — | — |
| 2000-06-12 | $45.29 | $60.80 | 538,800 | — | — |
| 2000-06-09 | $44.75 | $60.07 | 578,100 | — | — |
| 2000-06-08 | $45.83 | $61.53 | 863,700 | — | — |
| 2000-06-07 | $47.29 | $63.48 | 1,912,500 | — | — |
| 2000-06-06 | $46.67 | $62.64 | 3,508,200 | — | — |
| 2000-06-05 | $46.71 | $62.70 | 1,265,100 | — | — |
| 2000-06-02 | $47.71 | $64.04 | 2,073,450 | — | — |
| 2000-06-01 | $46.67 | $62.64 | 3,295,650 | — | — |
| 2000-05-31 | $45.33 | $60.85 | 1,066,200 | — | — |
| 2000-05-30 | $45.71 | $61.36 | 1,254,000 | — | — |
| 2000-05-26 | $45.42 | $60.97 | 1,023,750 | — | — |
| 2000-05-25 | $44.92 | $60.30 | 2,020,950 | — | — |
| 2000-05-24 | $45.13 | $60.57 | 2,981,250 | — | — |
| 2000-05-23 | $44.63 | $59.90 | 1,178,400 | — | — |
| 2000-05-22 | $44.96 | $60.35 | 727,350 | — | — |
| 2000-05-19 | $43.79 | $58.78 | 1,386,900 | — | — |
| 2000-05-18 | $44.63 | $59.90 | 1,092,150 | — | — |
| 2000-05-17 | $43.67 | $58.62 | 563,100 | — | — |
| 2000-05-16 | $44.17 | $59.29 | 1,135,050 | — | — |
| 2000-05-15 | $44.58 | $59.85 | 815,400 | — | — |
| 2000-05-12 | $44.08 | $59.18 | 2,108,250 | — | — |
| 2000-05-11 | $42.83 | $57.50 | 1,553,100 | — | — |
| 2000-05-10 | $41.21 | $55.32 | 858,150 | — | — |
| 2000-05-09 | $41.42 | $55.60 | 692,100 | — | — |
| 2000-05-08 | $40.63 | $54.53 | 978,750 | — | — |
| 2000-05-05 | $39.42 | $52.91 | 848,250 | — | — |
| 2000-05-04 | $39.17 | $52.58 | 982,650 | — | — |
| 2000-05-03 | $40.67 | $54.59 | 882,300 | — | — |
| 2000-05-02 | $42.25 | $56.72 | 2,006,400 | — | — |
| 2000-05-01 | $42.13 | $56.55 | 1,387,800 | — | — |
| 2000-04-28 | $42.08 | $56.49 | 1,609,500 | — | — |
| 2000-04-27 | $42.29 | $56.77 | 1,819,650 | — | — |
| 2000-04-26 | $43.67 | $58.62 | 1,403,700 | — | — |
| 2000-04-25 | $45.33 | $60.85 | 2,400,750 | — | — |
| 2000-04-24 | $43.05 | $57.79 | 1,215,750 | — | — |
| 2000-04-20 | $42.42 | $56.94 | 1,023,000 | — | — |
| 2000-04-19 | $42.00 | $56.38 | 669,750 | — | — |
| 2000-04-18 | $43.33 | $58.17 | 1,959,750 | — | — |
| 2000-04-17 | $41.29 | $55.43 | 1,762,050 | — | — |
| 2000-04-14 | $39.38 | $52.86 | 2,844,000 | — | — |
| 2000-04-13 | $42.21 | $56.66 | 1,279,500 | — | — |
| 2000-04-12 | $42.88 | $57.55 | 1,704,000 | — | — |
| 2000-04-11 | $42.88 | $57.55 | 703,800 | — | — |
| 2000-04-10 | $42.88 | $57.55 | 1,062,900 | — | — |
| 2000-04-07 | $41.38 | $55.54 | 644,850 | — | — |
| 2000-04-06 | $42.97 | $57.68 | 544,500 | — | — |
| 2000-04-05 | $42.17 | $56.60 | 823,650 | — | — |
| 2000-04-04 | $43.40 | $58.25 | 1,491,600 | — | — |
| 2000-04-03 | $44.75 | $60.07 | 2,323,800 | — | — |
| 2000-03-31 | $42.00 | $56.38 | 1,474,050 | — | — |
| 2000-03-30 | $41.00 | $55.04 | 805,800 | — | — |
| 2000-03-29 | $41.71 | $55.99 | 1,014,750 | — | — |
| 2000-03-28 | $42.33 | $56.65 | 1,431,750 | — | — |
| 2000-03-27 | $41.46 | $55.48 | 1,248,900 | — | — |
| 2000-03-24 | $42.29 | $56.59 | 1,621,950 | — | — |
| 2000-03-23 | $42.04 | $56.04 | 1,370,250 | — | — |
| 2000-03-22 | $40.17 | $53.54 | 1,168,650 | — | — |
| 2000-03-21 | $39.79 | $53.04 | 1,998,900 | — | — |
| 2000-03-20 | $37.92 | $50.55 | 1,357,200 | — | — |
| 2000-03-17 | $40.17 | $53.54 | 3,062,700 | — | — |
| 2000-03-16 | $39.29 | $52.38 | 4,720,200 | — | — |
| 2000-03-15 | $35.33 | $47.10 | 1,992,000 | — | — |
| 2000-03-14 | $32.29 | $43.05 | 2,551,950 | — | — |
| 2000-03-13 | $30.67 | $40.88 | 967,050 | — | — |
| 2000-03-10 | $30.58 | $40.77 | 1,084,950 | — | — |
| 2000-03-09 | $31.51 | $42.01 | 1,081,350 | — | — |
| 2000-03-08 | $30.00 | $39.99 | 1,166,400 | — | — |
| 2000-03-07 | $30.75 | $40.99 | 929,100 | — | — |
| 2000-03-06 | $31.17 | $41.55 | 1,486,050 | — | — |
| 2000-03-03 | $32.79 | $43.71 | 1,062,300 | — | — |
| 2000-03-02 | $32.96 | $43.94 | 1,900,650 | — | — |
| 2000-03-01 | $33.38 | $44.49 | 1,629,150 | — | — |
| 2000-02-29 | $34.71 | $46.27 | 1,314,600 | — | — |
| 2000-02-28 | $35.17 | $46.88 | 2,410,650 | — | — |
| 2000-02-25 | $33.42 | $44.55 | 1,631,400 | — | — |
| 2000-02-24 | $34.96 | $46.60 | 1,931,400 | — | — |
| 2000-02-23 | $35.25 | $46.99 | 1,524,150 | — | — |
| 2000-02-22 | $36.29 | $48.38 | 4,188,450 | — | — |
| 2000-02-18 | $36.96 | $49.27 | 2,673,750 | — | — |
| 2000-02-17 | $38.25 | $50.99 | 1,611,900 | — | — |
| 2000-02-16 | $39.48 | $52.63 | 953,550 | — | — |
| 2000-02-15 | $39.17 | $52.21 | 1,705,800 | — | — |
| 2000-02-14 | $38.67 | $51.54 | 1,188,750 | — | — |
| 2000-02-11 | $40.02 | $53.35 | 1,029,750 | — | — |
| 2000-02-10 | $40.17 | $53.54 | 808,500 | — | — |
| 2000-02-09 | $40.38 | $53.82 | 778,500 | — | — |
| 2000-02-08 | $41.29 | $55.04 | 1,233,150 | — | — |
| 2000-02-07 | $41.25 | $54.99 | 1,298,850 | — | — |
| 2000-02-04 | $41.50 | $55.32 | 1,094,400 | — | — |
| 2000-02-03 | $43.63 | $58.15 | 1,405,800 | — | — |
| 2000-02-02 | $41.67 | $55.54 | 960,000 | — | — |
| 2000-02-01 | $42.96 | $57.27 | 980,100 | — | — |
| 2000-01-31 | $44.25 | $58.99 | 1,346,850 | — | — |
| 2000-01-28 | $41.96 | $55.93 | 1,114,050 | — | — |
| 2000-01-27 | $42.63 | $56.82 | 1,032,150 | — | — |
| 2000-01-26 | $42.13 | $56.16 | 1,372,350 | — | — |
| 2000-01-25 | $40.38 | $53.82 | 1,274,850 | — | — |
| 2000-01-24 | $38.48 | $51.29 | 826,650 | — | — |
| 2000-01-21 | $40.08 | $53.43 | 1,888,500 | — | — |
| 2000-01-20 | $40.00 | $53.32 | 1,933,950 | — | — |
| 2000-01-19 | $41.21 | $54.93 | 1,753,800 | — | — |
| 2000-01-18 | $43.33 | $57.77 | 1,414,650 | — | — |
| 2000-01-14 | $44.25 | $58.99 | 1,815,450 | — | — |
| 2000-01-13 | $43.67 | $58.21 | 1,693,950 | — | — |
| 2000-01-12 | $42.46 | $56.60 | 1,393,350 | — | — |
| 2000-01-11 | $42.71 | $56.93 | 842,400 | — | — |
| 2000-01-10 | $44.02 | $58.68 | 925,350 | — | — |
| 2000-01-07 | $45.21 | $60.27 | 848,700 | — | — |
| 2000-01-06 | $45.50 | $60.65 | 1,784,550 | — | — |
| 2000-01-05 | $43.96 | $58.60 | 1,118,550 | — | — |
| 2000-01-04 | $44.63 | $59.49 | 1,571,100 | — | — |
| 2000-01-03 | $46.58 | $62.10 | 1,471,200 | — | — |