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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $86.75 | $118.75 | 2,618,400 |
| 2000-12-28 | $87.00 | $119.09 | 2,144,700 |
| 2000-12-27 | $86.00 | $117.72 | 2,055,800 |
| 2000-12-26 | $85.38 | $116.87 | 3,289,000 |
| 2000-12-22 | $81.88 | $112.07 | 5,150,100 |
| 2000-12-21 | $85.06 | $116.44 | 4,193,200 |
| 2000-12-20 | $84.06 | $115.07 | 4,305,500 |
| 2000-12-19 | $84.00 | $114.98 | 5,111,200 |
| 2000-12-18 | $87.81 | $120.20 | 5,861,900 |
| 2000-12-15 | $84.75 | $116.01 | 4,631,600 |
| 2000-12-14 | $83.31 | $114.04 | 4,638,100 |
| 2000-12-13 | $83.63 | $114.47 | 4,031,500 |
| 2000-12-12 | $83.25 | $113.96 | 2,696,200 |
| 2000-12-11 | $84.25 | $115.33 | 3,476,700 |
| 2000-12-08 | $83.00 | $113.61 | 3,572,600 |
| 2000-12-07 | $82.00 | $112.25 | 3,649,800 |
| 2000-12-06 | $82.13 | $112.42 | 6,378,700 |
| 2000-12-05 | $82.06 | $112.33 | 4,190,700 |
| 2000-12-04 | $78.00 | $106.77 | 3,058,000 |
| 2000-12-01 | $78.50 | $107.45 | 2,613,500 |
| 2000-11-30 | $79.00 | $108.14 | 5,837,200 |
| 2000-11-29 | $79.56 | $108.91 | 3,201,100 |
| 2000-11-28 | $80.06 | $109.59 | 3,598,900 |
| 2000-11-27 | $78.38 | $107.28 | 2,281,000 |
| 2000-11-24 | $76.63 | $104.89 | 882,900 |
| 2000-11-22 | $78.50 | $107.45 | 3,091,300 |
| 2000-11-21 | $78.31 | $107.20 | 2,453,900 |
| 2000-11-20 | $77.88 | $106.60 | 2,508,300 |
| 2000-11-17 | $77.94 | $106.68 | 2,951,300 |
| 2000-11-16 | $78.63 | $107.63 | 3,035,300 |
| 2000-11-15 | $78.00 | $106.77 | 2,804,900 |
| 2000-11-14 | $77.63 | $106.26 | 3,519,300 |
| 2000-11-13 | $76.06 | $104.12 | 2,661,700 |
| 2000-11-10 | $76.88 | $105.23 | 3,036,100 |
| 2000-11-09 | $76.75 | $105.06 | 4,375,400 |
| 2000-11-08 | $73.25 | $100.27 | 2,727,500 |
| 2000-11-07 | $73.81 | $101.04 | 2,807,300 |
| 2000-11-06 | $75.81 | $103.78 | 2,439,700 |
| 2000-11-03 | $73.88 | $101.12 | 2,682,500 |
| 2000-11-02 | $74.56 | $102.06 | 5,474,000 |
| 2000-11-01 | $77.50 | $106.09 | 3,317,300 |
| 2000-10-31 | $77.00 | $105.40 | 5,758,200 |
| 2000-10-30 | $79.50 | $108.82 | 2,981,600 |
| 2000-10-27 | $78.19 | $107.03 | 4,507,300 |
| 2000-10-26 | $74.19 | $101.17 | 4,490,300 |
| 2000-10-25 | $74.75 | $101.94 | 3,652,000 |
| 2000-10-24 | $74.00 | $100.91 | 4,005,600 |
| 2000-10-23 | $73.38 | $100.06 | 3,213,200 |
| 2000-10-20 | $75.06 | $102.36 | 4,642,300 |
| 2000-10-19 | $77.56 | $105.77 | 9,702,900 |
| 2000-10-18 | $70.81 | $96.57 | 4,304,200 |
| 2000-10-17 | $70.44 | $96.05 | 3,108,900 |
| 2000-10-16 | $71.00 | $96.82 | 3,070,700 |
| 2000-10-13 | $70.88 | $96.65 | 5,095,500 |
| 2000-10-12 | $70.00 | $95.46 | 4,435,500 |
| 2000-10-11 | $71.13 | $96.99 | 4,824,700 |
| 2000-10-10 | $68.00 | $92.73 | 3,317,600 |
| 2000-10-09 | $69.81 | $95.20 | 2,527,400 |
| 2000-10-06 | $69.25 | $94.43 | 2,764,000 |
| 2000-10-05 | $71.56 | $97.59 | 3,758,100 |
| 2000-10-04 | $69.31 | $94.52 | 3,854,800 |
| 2000-10-03 | $70.81 | $96.57 | 3,776,700 |
| 2000-10-02 | $73.75 | $100.57 | 3,042,300 |
| 2000-09-29 | $71.50 | $97.50 | 4,363,400 |
| 2000-09-28 | $71.00 | $96.82 | 4,502,000 |
| 2000-09-27 | $68.19 | $92.99 | 3,046,000 |
| 2000-09-26 | $67.81 | $92.47 | 2,995,000 |
| 2000-09-25 | $67.81 | $92.47 | 2,653,200 |
| 2000-09-22 | $67.75 | $92.39 | 5,972,600 |
| 2000-09-21 | $65.19 | $88.89 | 3,071,500 |
| 2000-09-20 | $62.50 | $85.23 | 2,476,700 |
| 2000-09-19 | $63.00 | $85.91 | 2,802,500 |
| 2000-09-18 | $63.00 | $85.91 | 3,268,100 |
| 2000-09-15 | $64.81 | $88.38 | 4,247,100 |
| 2000-09-14 | $65.02 | $88.66 | 5,081,700 |
| 2000-09-13 | $64.88 | $88.47 | 10,266,100 |
| 2000-09-12 | $61.00 | $83.18 | 4,463,900 |
| 2000-09-11 | $59.50 | $81.14 | 3,624,900 |
| 2000-09-08 | $58.13 | $79.26 | 4,647,600 |
| 2000-09-07 | $55.56 | $75.77 | 3,564,300 |
| 2000-09-06 | $53.94 | $73.55 | 2,995,700 |
| 2000-09-05 | $52.97 | $72.23 | 4,313,500 |
| 2000-09-01 | $52.88 | $72.10 | 2,717,800 |
| 2000-08-31 | $53.77 | $73.32 | 2,418,500 |
| 2000-08-30 | $54.00 | $73.64 | 2,602,000 |
| 2000-08-29 | $53.88 | $73.47 | 4,288,000 |
| 2000-08-28 | $56.63 | $77.22 | 1,956,700 |
| 2000-08-25 | $55.25 | $75.34 | 2,688,200 |
| 2000-08-24 | $55.25 | $75.34 | 3,588,900 |
| 2000-08-23 | $58.25 | $79.43 | 3,240,000 |
| 2000-08-22 | $59.00 | $80.46 | 2,234,500 |
| 2000-08-21 | $58.94 | $80.37 | 1,898,400 |
| 2000-08-18 | $58.38 | $79.60 | 4,223,100 |
| 2000-08-17 | $57.56 | $78.50 | 2,098,100 |
| 2000-08-16 | $57.25 | $78.07 | 2,620,800 |
| 2000-08-15 | $57.56 | $78.50 | 2,871,800 |
| 2000-08-14 | $57.94 | $79.01 | 2,289,500 |
| 2000-08-11 | $57.38 | $78.24 | 3,926,800 |
| 2000-08-10 | $55.69 | $75.94 | 2,108,600 |
| 2000-08-09 | $56.38 | $76.88 | 3,888,300 |
| 2000-08-08 | $55.31 | $75.43 | 4,298,800 |
| 2000-08-07 | $54.00 | $73.64 | 6,544,800 |
| 2000-08-04 | $52.50 | $71.59 | 5,465,800 |
| 2000-08-03 | $50.63 | $69.04 | 4,927,700 |
| 2000-08-02 | $48.38 | $65.97 | 4,781,000 |
| 2000-08-01 | $49.38 | $67.33 | 5,849,700 |
| 2000-07-31 | $50.00 | $68.18 | 2,678,000 |
| 2000-07-28 | $50.38 | $68.70 | 3,771,000 |
| 2000-07-27 | $51.38 | $70.06 | 3,240,100 |
| 2000-07-26 | $51.38 | $69.68 | 4,190,600 |
| 2000-07-25 | $54.81 | $74.34 | 3,516,900 |
| 2000-07-24 | $53.75 | $72.90 | 3,091,600 |
| 2000-07-21 | $51.69 | $70.10 | 3,063,900 |
| 2000-07-20 | $51.56 | $69.93 | 4,881,900 |
| 2000-07-19 | $50.19 | $68.07 | 4,323,900 |
| 2000-07-18 | $52.25 | $70.86 | 2,985,700 |
| 2000-07-17 | $53.13 | $72.05 | 3,037,900 |
| 2000-07-14 | $54.63 | $74.09 | 5,141,300 |
| 2000-07-13 | $54.38 | $73.75 | 10,830,700 |
| 2000-07-12 | $57.06 | $77.39 | 3,624,200 |
| 2000-07-11 | $58.75 | $79.68 | 2,408,600 |
| 2000-07-10 | $57.38 | $77.81 | 2,093,800 |
| 2000-07-07 | $57.50 | $77.98 | 2,273,200 |
| 2000-07-06 | $56.44 | $76.54 | 2,102,500 |
| 2000-07-05 | $54.00 | $73.24 | 2,336,900 |
| 2000-07-03 | $53.56 | $72.64 | 1,188,900 |
| 2000-06-30 | $52.19 | $70.78 | 4,132,000 |
| 2000-06-29 | $53.44 | $72.47 | 3,301,800 |
| 2000-06-28 | $55.30 | $75.00 | 2,358,700 |
| 2000-06-27 | $56.25 | $76.29 | 2,066,800 |
| 2000-06-26 | $55.75 | $75.61 | 1,636,400 |
| 2000-06-23 | $55.94 | $75.87 | 2,001,400 |
| 2000-06-22 | $55.84 | $75.74 | 3,704,000 |
| 2000-06-21 | $55.31 | $75.02 | 2,884,000 |
| 2000-06-20 | $55.00 | $74.59 | 3,572,100 |
| 2000-06-19 | $56.88 | $77.14 | 4,362,300 |
| 2000-06-16 | $56.75 | $76.97 | 4,997,900 |
| 2000-06-15 | $60.00 | $81.37 | 3,628,600 |
| 2000-06-14 | $62.00 | $84.09 | 2,137,200 |
| 2000-06-13 | $60.38 | $81.88 | 2,150,100 |
| 2000-06-12 | $60.31 | $81.80 | 1,758,100 |
| 2000-06-09 | $60.63 | $82.22 | 1,167,800 |
| 2000-06-08 | $61.44 | $83.32 | 1,637,800 |
| 2000-06-07 | $62.06 | $84.17 | 1,461,900 |
| 2000-06-06 | $61.38 | $83.24 | 2,017,000 |
| 2000-06-05 | $61.81 | $83.83 | 2,255,900 |
| 2000-06-02 | $63.50 | $86.12 | 3,208,700 |
| 2000-06-01 | $60.94 | $82.65 | 2,970,400 |
| 2000-05-31 | $60.13 | $81.54 | 2,018,700 |
| 2000-05-30 | $60.31 | $81.80 | 2,007,200 |
| 2000-05-26 | $59.06 | $80.10 | 1,958,400 |
| 2000-05-25 | $58.63 | $79.51 | 4,803,600 |
| 2000-05-24 | $59.75 | $81.04 | 5,196,600 |
| 2000-05-23 | $57.13 | $77.48 | 6,877,500 |
| 2000-05-22 | $60.25 | $81.71 | 2,917,400 |
| 2000-05-19 | $60.75 | $82.39 | 4,146,500 |
| 2000-05-18 | $62.56 | $84.85 | 2,391,000 |
| 2000-05-17 | $62.06 | $84.17 | 3,212,700 |
| 2000-05-16 | $62.31 | $84.51 | 3,580,600 |
| 2000-05-15 | $63.44 | $86.04 | 2,877,800 |
| 2000-05-12 | $60.31 | $81.80 | 3,055,200 |
| 2000-05-11 | $60.00 | $81.37 | 2,690,300 |
| 2000-05-10 | $57.75 | $78.32 | 2,515,200 |
| 2000-05-09 | $56.69 | $76.88 | 2,082,400 |
| 2000-05-08 | $56.69 | $76.88 | 2,101,900 |
| 2000-05-05 | $55.13 | $74.76 | 1,786,700 |
| 2000-05-04 | $55.06 | $74.68 | 2,732,700 |
| 2000-05-03 | $56.44 | $76.54 | 2,747,300 |
| 2000-05-02 | $56.81 | $77.05 | 4,723,700 |
| 2000-05-01 | $58.75 | $79.68 | 2,521,100 |
| 2000-04-28 | $60.31 | $81.80 | 2,903,100 |
| 2000-04-27 | $62.88 | $85.27 | 2,814,400 |
| 2000-04-26 | $63.75 | $86.46 | 2,157,300 |
| 2000-04-25 | $65.00 | $87.78 | 4,139,100 |
| 2000-04-24 | $63.69 | $86.00 | 3,299,200 |
| 2000-04-20 | $60.81 | $82.12 | 2,320,300 |
| 2000-04-19 | $59.69 | $80.60 | 2,253,500 |
| 2000-04-18 | $62.00 | $83.73 | 2,533,400 |
| 2000-04-17 | $61.50 | $83.05 | 4,133,500 |
| 2000-04-14 | $61.88 | $83.56 | 3,979,700 |
| 2000-04-13 | $62.63 | $84.57 | 3,765,900 |
| 2000-04-12 | $63.06 | $85.16 | 5,619,200 |
| 2000-04-11 | $59.38 | $80.18 | 2,821,800 |
| 2000-04-10 | $59.38 | $80.18 | 2,401,700 |
| 2000-04-07 | $59.81 | $80.77 | 2,560,900 |
| 2000-04-06 | $60.81 | $82.12 | 2,816,200 |
| 2000-04-05 | $59.81 | $80.77 | 3,616,600 |
| 2000-04-04 | $58.50 | $79.00 | 5,023,900 |
| 2000-04-03 | $59.88 | $80.86 | 5,053,700 |
| 2000-03-31 | $56.56 | $76.38 | 3,931,100 |
| 2000-03-30 | $56.25 | $75.96 | 4,351,200 |
| 2000-03-29 | $58.25 | $78.66 | 3,969,600 |
| 2000-03-28 | $58.88 | $79.51 | 2,967,000 |
| 2000-03-27 | $59.38 | $80.18 | 3,363,300 |
| 2000-03-24 | $61.63 | $83.22 | 4,441,700 |
| 2000-03-23 | $62.50 | $84.40 | 7,292,600 |
| 2000-03-22 | $61.86 | $83.54 | 5,745,300 |
| 2000-03-21 | $62.13 | $83.89 | 5,026,700 |
| 2000-03-20 | $58.38 | $78.83 | 3,881,700 |
| 2000-03-17 | $61.00 | $82.37 | 4,876,300 |
| 2000-03-16 | $60.75 | $82.04 | 7,835,600 |
| 2000-03-15 | $55.81 | $75.37 | 4,462,700 |
| 2000-03-14 | $51.88 | $70.05 | 3,156,100 |
| 2000-03-13 | $51.56 | $69.63 | 2,616,300 |
| 2000-03-10 | $50.06 | $67.60 | 2,996,900 |
| 2000-03-09 | $49.44 | $66.76 | 2,929,100 |
| 2000-03-08 | $50.44 | $68.11 | 4,084,100 |
| 2000-03-07 | $48.44 | $65.41 | 4,816,000 |
| 2000-03-06 | $51.63 | $69.71 | 2,970,200 |
| 2000-03-03 | $53.06 | $71.66 | 4,119,300 |
| 2000-03-02 | $51.88 | $70.05 | 3,089,900 |
| 2000-03-01 | $52.81 | $71.32 | 3,542,500 |
| 2000-02-29 | $53.00 | $71.57 | 3,422,800 |
| 2000-02-28 | $53.75 | $72.58 | 3,936,200 |
| 2000-02-25 | $50.75 | $68.53 | 3,066,800 |
| 2000-02-24 | $50.50 | $68.20 | 4,003,900 |
| 2000-02-23 | $52.06 | $70.31 | 3,164,900 |
| 2000-02-22 | $52.63 | $71.07 | 4,024,600 |
| 2000-02-18 | $51.00 | $68.87 | 3,115,400 |
| 2000-02-17 | $53.19 | $71.82 | 7,310,700 |
| 2000-02-16 | $55.13 | $74.44 | 4,419,100 |
| 2000-02-15 | $54.81 | $74.02 | 4,769,600 |
| 2000-02-14 | $54.00 | $72.92 | 3,926,300 |
| 2000-02-11 | $54.75 | $73.93 | 3,544,100 |
| 2000-02-10 | $54.44 | $73.51 | 4,956,400 |
| 2000-02-09 | $56.44 | $76.21 | 3,053,000 |
| 2000-02-08 | $58.44 | $78.91 | 2,575,400 |
| 2000-02-07 | $57.75 | $77.99 | 2,994,800 |
| 2000-02-04 | $59.63 | $80.52 | 3,038,900 |
| 2000-02-03 | $61.56 | $83.13 | 3,604,400 |
| 2000-02-02 | $60.13 | $81.19 | 2,757,200 |
| 2000-02-01 | $60.31 | $81.45 | 3,645,500 |
| 2000-01-31 | $59.94 | $80.94 | 3,261,400 |
| 2000-01-28 | $58.25 | $78.66 | 5,038,000 |
| 2000-01-27 | $59.00 | $79.67 | 4,939,200 |
| 2000-01-26 | $57.19 | $76.85 | 6,232,500 |
| 2000-01-25 | $55.00 | $73.91 | 4,796,100 |
| 2000-01-24 | $56.41 | $75.80 | 3,587,300 |
| 2000-01-21 | $56.00 | $75.25 | 5,341,900 |
| 2000-01-20 | $58.56 | $78.70 | 4,134,400 |
| 2000-01-19 | $60.53 | $81.34 | 3,618,000 |
| 2000-01-18 | $60.75 | $81.64 | 3,568,200 |
| 2000-01-14 | $64.63 | $86.84 | 4,826,100 |
| 2000-01-13 | $62.19 | $83.57 | 3,965,100 |
| 2000-01-12 | $59.75 | $80.29 | 2,412,500 |
| 2000-01-11 | $59.19 | $79.54 | 2,865,500 |
| 2000-01-10 | $59.19 | $79.54 | 2,102,600 |
| 2000-01-07 | $60.63 | $81.47 | 3,071,300 |
| 2000-01-06 | $59.94 | $80.54 | 3,830,500 |
| 2000-01-05 | $56.00 | $75.25 | 3,702,600 |
| 2000-01-04 | $57.63 | $77.44 | 5,516,500 |
| 2000-01-03 | $58.94 | $79.20 | 4,624,700 |