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
- 1970-01-02 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 | $39.00 | $90.24 | 1,991,000 | — | — |
| 2000-12-28 | $38.41 | $88.86 | 1,278,600 | — | — |
| 2000-12-27 | $37.59 | $86.98 | 1,649,800 | — | — |
| 2000-12-26 | $37.47 | $86.69 | 1,369,000 | — | — |
| 2000-12-22 | $37.25 | $86.19 | 1,938,400 | — | — |
| 2000-12-21 | $37.25 | $86.19 | 2,398,400 | — | — |
| 2000-12-20 | $36.53 | $84.52 | 1,819,800 | — | — |
| 2000-12-19 | $37.88 | $87.63 | 1,606,400 | — | — |
| 2000-12-18 | $38.09 | $88.14 | 2,443,800 | — | — |
| 2000-12-15 | $37.09 | $85.83 | 2,242,400 | — | — |
| 2000-12-14 | $37.00 | $85.61 | 1,887,600 | — | — |
| 2000-12-13 | $37.25 | $86.19 | 2,576,200 | — | — |
| 2000-12-12 | $36.78 | $85.10 | 1,627,600 | — | — |
| 2000-12-11 | $36.81 | $85.17 | 2,526,400 | — | — |
| 2000-12-08 | $35.97 | $83.22 | 1,864,200 | — | — |
| 2000-12-07 | $34.91 | $80.76 | 2,051,200 | — | — |
| 2000-12-06 | $34.59 | $80.04 | 3,094,400 | — | — |
| 2000-12-05 | $36.00 | $83.29 | 3,369,600 | — | — |
| 2000-12-04 | $35.50 | $82.14 | 2,902,600 | — | — |
| 2000-12-01 | $36.78 | $85.10 | 3,693,600 | — | — |
| 2000-11-30 | $38.13 | $88.21 | 3,748,000 | — | — |
| 2000-11-29 | $37.47 | $86.69 | 3,120,600 | — | — |
| 2000-11-28 | $34.97 | $80.91 | 2,111,600 | — | — |
| 2000-11-27 | $35.09 | $81.20 | 1,953,800 | — | — |
| 2000-11-24 | $36.69 | $84.89 | 586,600 | — | — |
| 2000-11-22 | $36.00 | $83.29 | 2,197,000 | — | — |
| 2000-11-21 | $37.38 | $86.48 | 3,061,600 | — | — |
| 2000-11-20 | $36.50 | $84.45 | 1,361,200 | — | — |
| 2000-11-17 | $36.56 | $84.60 | 2,093,000 | — | — |
| 2000-11-16 | $36.53 | $84.52 | 1,891,800 | — | — |
| 2000-11-15 | $36.59 | $84.67 | 1,995,800 | — | — |
| 2000-11-14 | $36.00 | $83.29 | 3,472,400 | — | — |
| 2000-11-13 | $36.13 | $83.58 | 3,217,600 | — | — |
| 2000-11-10 | $34.88 | $80.69 | 1,393,800 | — | — |
| 2000-11-09 | $35.00 | $80.98 | 1,907,600 | — | — |
| 2000-11-08 | $34.59 | $80.04 | 1,261,400 | — | — |
| 2000-11-07 | $34.56 | $79.97 | 937,200 | — | — |
| 2000-11-06 | $34.91 | $80.76 | 2,237,000 | — | — |
| 2000-11-03 | $34.34 | $79.46 | 1,214,200 | — | — |
| 2000-11-02 | $34.72 | $80.33 | 1,567,400 | — | — |
| 2000-11-01 | $35.19 | $81.41 | 1,494,800 | — | — |
| 2000-10-31 | $35.78 | $82.79 | 2,075,200 | — | — |
| 2000-10-30 | $35.06 | $81.13 | 2,987,600 | — | — |
| 2000-10-27 | $33.97 | $78.59 | 1,186,200 | — | — |
| 2000-10-26 | $33.66 | $77.87 | 2,249,000 | — | — |
| 2000-10-25 | $34.09 | $78.88 | 2,492,800 | — | — |
| 2000-10-24 | $34.47 | $79.75 | 1,921,800 | — | — |
| 2000-10-23 | $34.06 | $78.81 | 2,464,000 | — | — |
| 2000-10-20 | $33.34 | $77.15 | 2,713,200 | — | — |
| 2000-10-19 | $33.25 | $76.93 | 3,136,000 | — | — |
| 2000-10-18 | $33.06 | $76.50 | 2,490,800 | — | — |
| 2000-10-17 | $32.88 | $76.06 | 2,021,000 | — | — |
| 2000-10-16 | $33.19 | $76.79 | 3,356,800 | — | — |
| 2000-10-13 | $33.22 | $76.86 | 2,993,600 | — | — |
| 2000-10-12 | $32.75 | $75.78 | 4,911,400 | — | — |
| 2000-10-11 | $32.28 | $74.69 | 4,663,600 | — | — |
| 2000-10-10 | $31.78 | $73.53 | 4,402,800 | — | — |
| 2000-10-09 | $29.88 | $69.12 | 2,683,200 | — | — |
| 2000-10-06 | $30.22 | $69.92 | 3,490,200 | — | — |
| 2000-10-05 | $30.06 | $69.56 | 3,234,800 | — | — |
| 2000-10-04 | $31.00 | $71.73 | 2,668,000 | — | — |
| 2000-10-03 | $31.28 | $72.08 | 2,648,800 | — | — |
| 2000-10-02 | $31.38 | $72.29 | 1,954,400 | — | — |
| 2000-09-29 | $31.41 | $72.36 | 3,475,400 | — | — |
| 2000-09-28 | $32.00 | $73.73 | 2,315,400 | — | — |
| 2000-09-27 | $31.06 | $71.57 | 2,574,000 | — | — |
| 2000-09-26 | $31.06 | $71.57 | 13,580,400 | — | — |
| 2000-09-25 | $31.63 | $72.87 | 2,664,400 | — | — |
| 2000-09-22 | $31.91 | $73.52 | 1,235,800 | — | — |
| 2000-09-21 | $31.47 | $72.51 | 1,219,800 | — | — |
| 2000-09-20 | $31.22 | $71.93 | 938,800 | — | — |
| 2000-09-19 | $31.25 | $72.00 | 1,287,600 | — | — |
| 2000-09-18 | $31.41 | $72.36 | 1,471,000 | — | — |
| 2000-09-15 | $31.03 | $71.50 | 1,508,000 | — | — |
| 2000-09-14 | $31.66 | $72.94 | 1,228,000 | — | — |
| 2000-09-13 | $32.00 | $73.73 | 1,222,600 | — | — |
| 2000-09-12 | $32.19 | $74.16 | 922,800 | — | — |
| 2000-09-11 | $32.28 | $74.38 | 1,150,800 | — | — |
| 2000-09-08 | $31.63 | $72.87 | 1,177,800 | — | — |
| 2000-09-07 | $31.81 | $73.30 | 1,418,800 | — | — |
| 2000-09-06 | $31.31 | $72.15 | 1,246,600 | — | — |
| 2000-09-05 | $30.81 | $71.00 | 1,788,800 | — | — |
| 2000-09-01 | $31.44 | $72.44 | 1,216,800 | — | — |
| 2000-08-31 | $31.47 | $72.51 | 1,024,000 | — | — |
| 2000-08-30 | $31.91 | $73.52 | 1,555,600 | — | — |
| 2000-08-29 | $31.78 | $73.23 | 865,200 | — | — |
| 2000-08-28 | $31.75 | $73.16 | 1,391,400 | — | — |
| 2000-08-25 | $32.06 | $73.88 | 1,011,200 | — | — |
| 2000-08-24 | $31.72 | $73.08 | 627,800 | — | — |
| 2000-08-23 | $32.06 | $73.88 | 1,299,800 | — | — |
| 2000-08-22 | $31.97 | $73.66 | 1,061,800 | — | — |
| 2000-08-21 | $31.03 | $71.50 | 666,800 | — | — |
| 2000-08-18 | $30.34 | $69.92 | 551,800 | — | — |
| 2000-08-17 | $30.56 | $70.42 | 496,600 | — | — |
| 2000-08-16 | $30.56 | $70.42 | 1,085,200 | — | — |
| 2000-08-15 | $30.63 | $70.56 | 811,800 | — | — |
| 2000-08-14 | $30.66 | $70.64 | 658,800 | — | — |
| 2000-08-11 | $30.78 | $70.92 | 893,200 | — | — |
| 2000-08-10 | $31.22 | $71.93 | 819,600 | — | — |
| 2000-08-09 | $31.47 | $72.51 | 1,558,000 | — | — |
| 2000-08-08 | $31.19 | $71.86 | 1,828,400 | — | — |
| 2000-08-07 | $30.91 | $71.21 | 1,225,000 | — | — |
| 2000-08-04 | $30.56 | $70.42 | 1,900,800 | — | — |
| 2000-08-03 | $29.78 | $68.62 | 1,178,400 | — | — |
| 2000-08-02 | $29.34 | $67.61 | 2,189,000 | — | — |
| 2000-08-01 | $29.28 | $67.47 | 1,816,200 | — | — |
| 2000-07-31 | $28.22 | $65.02 | 898,200 | — | — |
| 2000-07-28 | $28.38 | $65.38 | 2,199,200 | — | — |
| 2000-07-27 | $28.59 | $65.88 | 1,170,200 | — | — |
| 2000-07-26 | $28.41 | $65.45 | 1,384,600 | — | — |
| 2000-07-25 | $29.34 | $67.61 | 1,031,600 | — | — |
| 2000-07-24 | $29.63 | $68.26 | 1,469,600 | — | — |
| 2000-07-21 | $28.97 | $66.75 | 1,146,600 | — | — |
| 2000-07-20 | $28.94 | $66.68 | 1,465,400 | — | — |
| 2000-07-19 | $27.06 | $62.36 | 1,494,200 | — | — |
| 2000-07-18 | $26.53 | $61.13 | 634,000 | — | — |
| 2000-07-17 | $27.19 | $62.64 | 1,060,600 | — | — |
| 2000-07-14 | $26.81 | $61.78 | 970,600 | — | — |
| 2000-07-13 | $26.72 | $61.56 | 855,000 | — | — |
| 2000-07-12 | $26.91 | $62.00 | 743,800 | — | — |
| 2000-07-11 | $26.63 | $61.05 | 972,000 | — | — |
| 2000-07-10 | $26.31 | $60.33 | 822,800 | — | — |
| 2000-07-07 | $26.28 | $60.26 | 1,051,600 | — | — |
| 2000-07-06 | $26.09 | $59.83 | 828,800 | — | — |
| 2000-07-05 | $26.25 | $60.19 | 1,522,600 | — | — |
| 2000-07-03 | $26.22 | $60.12 | 348,800 | — | — |
| 2000-06-30 | $26.13 | $59.90 | 1,543,400 | — | — |
| 2000-06-29 | $26.41 | $60.55 | 1,917,600 | — | — |
| 2000-06-28 | $26.74 | $61.32 | 1,321,000 | — | — |
| 2000-06-27 | $27.22 | $62.41 | 1,827,800 | — | — |
| 2000-06-26 | $27.06 | $62.05 | 712,200 | — | — |
| 2000-06-23 | $27.09 | $62.12 | 1,335,200 | — | — |
| 2000-06-22 | $26.28 | $60.26 | 889,000 | — | — |
| 2000-06-21 | $26.56 | $60.90 | 1,186,000 | — | — |
| 2000-06-20 | $27.00 | $61.91 | 1,795,600 | — | — |
| 2000-06-19 | $26.88 | $61.62 | 1,849,800 | — | — |
| 2000-06-16 | $27.52 | $63.09 | 1,207,400 | — | — |
| 2000-06-15 | $28.13 | $64.49 | 740,600 | — | — |
| 2000-06-14 | $27.69 | $63.48 | 903,000 | — | — |
| 2000-06-13 | $27.06 | $62.05 | 1,087,800 | — | — |
| 2000-06-12 | $27.59 | $63.27 | 1,101,600 | — | — |
| 2000-06-09 | $27.59 | $63.27 | 1,587,000 | — | — |
| 2000-06-08 | $27.72 | $63.56 | 1,910,400 | — | — |
| 2000-06-07 | $28.72 | $65.85 | 708,000 | — | — |
| 2000-06-06 | $28.94 | $66.35 | 736,600 | — | — |
| 2000-06-05 | $28.69 | $65.78 | 925,000 | — | — |
| 2000-06-02 | $29.31 | $67.21 | 1,304,200 | — | — |
| 2000-06-01 | $30.19 | $69.22 | 1,762,800 | — | — |
| 2000-05-31 | $29.53 | $67.71 | 1,139,800 | — | — |
| 2000-05-30 | $29.06 | $66.64 | 914,200 | — | — |
| 2000-05-26 | $28.22 | $64.70 | 576,400 | — | — |
| 2000-05-25 | $28.56 | $65.49 | 1,078,200 | — | — |
| 2000-05-24 | $29.16 | $66.85 | 2,025,800 | — | — |
| 2000-05-23 | $28.47 | $65.28 | 911,800 | — | — |
| 2000-05-22 | $28.09 | $64.42 | 1,248,400 | — | — |
| 2000-05-19 | $28.41 | $65.13 | 1,643,400 | — | — |
| 2000-05-18 | $27.84 | $63.84 | 1,598,400 | — | — |
| 2000-05-17 | $27.31 | $62.62 | 1,950,600 | — | — |
| 2000-05-16 | $28.13 | $64.49 | 1,887,000 | — | — |
| 2000-05-15 | $28.47 | $65.28 | 1,681,000 | — | — |
| 2000-05-12 | $28.22 | $64.70 | 911,000 | — | — |
| 2000-05-11 | $28.25 | $64.77 | 566,600 | — | — |
| 2000-05-10 | $27.88 | $63.91 | 1,231,200 | — | — |
| 2000-05-09 | $28.75 | $65.92 | 1,293,800 | — | — |
| 2000-05-08 | $28.03 | $64.27 | 692,400 | — | — |
| 2000-05-05 | $28.50 | $65.35 | 652,400 | — | — |
| 2000-05-04 | $27.91 | $63.99 | 1,310,400 | — | — |
| 2000-05-03 | $27.91 | $63.99 | 901,800 | — | — |
| 2000-05-02 | $28.59 | $65.56 | 1,337,200 | — | — |
| 2000-05-01 | $29.47 | $67.57 | 3,383,800 | — | — |
| 2000-04-28 | $29.25 | $67.07 | 2,036,400 | — | — |
| 2000-04-27 | $29.69 | $68.07 | 3,880,600 | — | — |
| 2000-04-26 | $28.44 | $65.20 | 4,102,600 | — | — |
| 2000-04-25 | $29.66 | $68.00 | 3,771,200 | — | — |
| 2000-04-24 | $29.00 | $66.49 | 3,737,200 | — | — |
| 2000-04-20 | $26.78 | $61.41 | 4,014,600 | — | — |
| 2000-04-19 | $26.00 | $59.61 | 1,363,600 | — | — |
| 2000-04-18 | $25.13 | $57.61 | 1,213,800 | — | — |
| 2000-04-17 | $25.22 | $57.82 | 1,580,200 | — | — |
| 2000-04-14 | $25.69 | $58.90 | 1,644,400 | — | — |
| 2000-04-13 | $26.38 | $60.47 | 1,707,400 | — | — |
| 2000-04-12 | $26.16 | $59.97 | 1,999,600 | — | — |
| 2000-04-11 | $25.59 | $58.68 | 1,848,800 | — | — |
| 2000-04-10 | $25.38 | $58.18 | 948,200 | — | — |
| 2000-04-07 | $25.38 | $58.18 | 1,199,600 | — | — |
| 2000-04-06 | $25.56 | $58.61 | 1,147,400 | — | — |
| 2000-04-05 | $25.44 | $58.33 | 1,840,400 | — | — |
| 2000-04-04 | $25.97 | $59.25 | 2,935,800 | — | — |
| 2000-04-03 | $25.44 | $58.03 | 1,360,600 | — | — |
| 2000-03-31 | $24.88 | $56.75 | 2,170,800 | — | — |
| 2000-03-30 | $24.16 | $55.11 | 1,057,200 | — | — |
| 2000-03-29 | $23.53 | $53.68 | 655,000 | — | — |
| 2000-03-28 | $23.56 | $53.76 | 760,600 | — | — |
| 2000-03-27 | $23.91 | $54.54 | 1,066,200 | — | — |
| 2000-03-24 | $24.13 | $55.04 | 1,523,200 | — | — |
| 2000-03-23 | $23.22 | $52.97 | 829,000 | — | — |
| 2000-03-22 | $22.97 | $52.40 | 1,701,800 | — | — |
| 2000-03-21 | $23.25 | $53.04 | 1,805,800 | — | — |
| 2000-03-20 | $23.03 | $52.54 | 1,816,200 | — | — |
| 2000-03-17 | $22.88 | $52.19 | 2,616,000 | — | — |
| 2000-03-16 | $22.56 | $51.47 | 2,873,200 | — | — |
| 2000-03-15 | $21.69 | $49.48 | 2,593,200 | — | — |
| 2000-03-14 | $20.06 | $45.77 | 2,276,600 | — | — |
| 2000-03-13 | $19.53 | $44.56 | 1,523,200 | — | — |
| 2000-03-10 | $19.66 | $44.84 | 2,295,600 | — | — |
| 2000-03-09 | $19.91 | $45.41 | 2,275,800 | — | — |
| 2000-03-08 | $18.75 | $42.78 | 4,481,200 | — | — |
| 2000-03-07 | $18.50 | $42.21 | 1,778,600 | — | — |
| 2000-03-06 | $18.91 | $43.13 | 2,772,400 | — | — |
| 2000-03-03 | $19.44 | $44.34 | 3,978,600 | — | — |
| 2000-03-02 | $20.56 | $46.91 | 1,727,200 | — | — |
| 2000-03-01 | $21.19 | $48.34 | 1,504,800 | — | — |
| 2000-02-29 | $21.63 | $49.34 | 1,157,800 | — | — |
| 2000-02-28 | $21.53 | $49.12 | 735,400 | — | — |
| 2000-02-25 | $21.47 | $48.98 | 991,600 | — | — |
| 2000-02-24 | $21.13 | $48.19 | 2,636,400 | — | — |
| 2000-02-23 | $21.56 | $49.19 | 1,118,400 | — | — |
| 2000-02-22 | $21.50 | $49.05 | 1,008,000 | — | — |
| 2000-02-18 | $20.94 | $47.77 | 1,899,800 | — | — |
| 2000-02-17 | $21.56 | $49.19 | 2,013,000 | — | — |
| 2000-02-16 | $20.78 | $47.41 | 1,300,200 | — | — |
| 2000-02-15 | $20.66 | $47.13 | 2,330,000 | — | — |
| 2000-02-14 | $20.78 | $47.41 | 1,143,000 | — | — |
| 2000-02-11 | $20.72 | $47.27 | 1,554,000 | — | — |
| 2000-02-10 | $21.09 | $48.12 | 1,207,200 | — | — |
| 2000-02-09 | $20.88 | $47.62 | 3,313,800 | — | — |
| 2000-02-08 | $21.50 | $49.05 | 4,143,400 | — | — |
| 2000-02-07 | $22.25 | $50.76 | 5,385,800 | — | — |
| 2000-02-04 | $22.78 | $51.97 | 2,248,000 | — | — |
| 2000-02-03 | $23.13 | $52.76 | 1,770,400 | — | — |
| 2000-02-02 | $23.75 | $54.18 | 1,519,800 | — | — |
| 2000-02-01 | $24.16 | $55.11 | 1,133,600 | — | — |
| 2000-01-31 | $23.56 | $53.76 | 808,800 | — | — |
| 2000-01-28 | $23.63 | $53.90 | 2,294,600 | — | — |
| 2000-01-27 | $23.50 | $53.61 | 2,105,400 | — | — |
| 2000-01-26 | $23.47 | $53.54 | 2,838,600 | — | — |
| 2000-01-25 | $23.53 | $53.68 | 2,450,000 | — | — |
| 2000-01-24 | $23.22 | $52.97 | 1,681,600 | — | — |
| 2000-01-21 | $24.69 | $56.32 | 1,740,400 | — | — |
| 2000-01-20 | $24.66 | $56.27 | 1,827,200 | — | — |
| 2000-01-19 | $25.38 | $57.89 | 1,348,800 | — | — |
| 2000-01-18 | $25.91 | $59.10 | 1,846,000 | — | — |
| 2000-01-14 | $26.69 | $60.88 | 1,270,200 | — | — |
| 2000-01-13 | $26.50 | $60.46 | 1,233,000 | — | — |
| 2000-01-12 | $26.50 | $60.46 | 2,704,800 | — | — |
| 2000-01-11 | $27.50 | $62.46 | 798,400 | — | — |
| 2000-01-10 | $27.88 | $63.32 | 2,437,600 | — | — |
| 2000-01-07 | $28.13 | $63.88 | 2,273,400 | — | — |
| 2000-01-06 | $27.41 | $62.25 | 2,897,000 | — | — |
| 2000-01-05 | $27.31 | $62.04 | 3,474,800 | — | — |
| 2000-01-04 | $25.56 | $58.06 | 2,649,600 | — | — |
| 2000-01-03 | $24.53 | $55.72 | 1,925,600 | — | — |