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
- 1981-12-31 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 | $52.81 | $97.17 | 7,682,100 | — | — |
| 2000-12-28 | $54.94 | $101.08 | 6,848,200 | — | — |
| 2000-12-27 | $53.94 | $99.24 | 8,267,600 | — | — |
| 2000-12-26 | $55.31 | $101.77 | 5,411,200 | — | — |
| 2000-12-22 | $56.25 | $103.50 | 13,137,700 | — | — |
| 2000-12-21 | $54.50 | $100.28 | 14,676,500 | — | — |
| 2000-12-20 | $55.56 | $102.23 | 17,354,400 | — | — |
| 2000-12-19 | $62.31 | $114.65 | 9,852,100 | — | — |
| 2000-12-18 | $64.50 | $118.68 | 11,176,600 | — | — |
| 2000-12-15 | $70.00 | $128.80 | 14,366,900 | — | — |
| 2000-12-14 | $70.00 | $128.80 | 13,479,500 | — | — |
| 2000-12-13 | $72.50 | $133.29 | 8,724,200 | — | — |
| 2000-12-12 | $74.94 | $137.77 | 7,576,900 | — | — |
| 2000-12-11 | $79.75 | $146.62 | 10,858,600 | — | — |
| 2000-12-08 | $76.50 | $140.64 | 11,212,200 | — | — |
| 2000-12-07 | $71.56 | $131.56 | 7,853,400 | — | — |
| 2000-12-06 | $69.75 | $128.23 | 12,265,500 | — | — |
| 2000-12-05 | $69.13 | $127.08 | 12,010,300 | — | — |
| 2000-12-04 | $61.50 | $113.07 | 7,879,600 | — | — |
| 2000-12-01 | $60.94 | $112.03 | 11,691,100 | — | — |
| 2000-11-30 | $58.50 | $107.55 | 14,695,200 | — | — |
| 2000-11-29 | $62.25 | $114.44 | 11,051,200 | — | — |
| 2000-11-28 | $61.00 | $112.15 | 8,237,000 | — | — |
| 2000-11-27 | $64.31 | $118.24 | 8,930,000 | — | — |
| 2000-11-24 | $67.50 | $124.10 | 2,865,100 | — | — |
| 2000-11-22 | $63.25 | $116.28 | 7,504,100 | — | — |
| 2000-11-21 | $64.56 | $118.70 | 11,899,900 | — | — |
| 2000-11-20 | $59.31 | $109.04 | 9,468,000 | — | — |
| 2000-11-17 | $62.13 | $114.21 | 9,633,400 | — | — |
| 2000-11-16 | $63.81 | $117.32 | 6,975,800 | — | — |
| 2000-11-15 | $67.75 | $124.56 | 10,798,000 | — | — |
| 2000-11-14 | $66.50 | $122.26 | 14,393,400 | — | — |
| 2000-11-13 | $59.00 | $108.47 | 16,525,800 | — | — |
| 2000-11-10 | $60.13 | $110.54 | 10,785,200 | — | — |
| 2000-11-09 | $64.00 | $117.66 | 15,829,500 | — | — |
| 2000-11-08 | $61.50 | $113.07 | 19,014,300 | — | — |
| 2000-11-07 | $68.63 | $126.16 | 13,302,900 | — | — |
| 2000-11-06 | $70.50 | $129.61 | 13,630,000 | — | — |
| 2000-11-03 | $73.13 | $134.44 | 25,205,200 | — | — |
| 2000-11-02 | $71.25 | $130.99 | 14,855,800 | — | — |
| 2000-11-01 | $73.63 | $135.36 | 12,168,100 | — | — |
| 2000-10-31 | $76.50 | $140.64 | 10,567,300 | — | — |
| 2000-10-30 | $71.00 | $130.53 | 11,007,000 | — | — |
| 2000-10-27 | $76.00 | $139.72 | 19,728,000 | — | — |
| 2000-10-26 | $70.00 | $128.69 | 37,234,600 | — | — |
| 2000-10-25 | $76.88 | $141.33 | 38,029,900 | — | — |
| 2000-10-24 | $93.50 | $171.90 | 11,191,500 | — | — |
| 2000-10-23 | $101.44 | $186.49 | 11,961,600 | — | — |
| 2000-10-20 | $105.94 | $194.76 | 11,369,900 | — | — |
| 2000-10-19 | $95.19 | $175.00 | 8,038,400 | — | — |
| 2000-10-18 | $89.38 | $164.31 | 12,701,400 | — | — |
| 2000-10-17 | $97.00 | $178.33 | 9,109,600 | — | — |
| 2000-10-16 | $98.31 | $180.74 | 10,549,700 | — | — |
| 2000-10-13 | $92.88 | $170.75 | 8,328,900 | — | — |
| 2000-10-12 | $86.00 | $158.11 | 16,115,900 | — | — |
| 2000-10-11 | $83.13 | $152.82 | 12,161,800 | — | — |
| 2000-10-10 | $85.00 | $156.27 | 8,612,400 | — | — |
| 2000-10-09 | $93.00 | $170.98 | 6,280,000 | — | — |
| 2000-10-06 | $90.44 | $166.27 | 10,503,800 | — | — |
| 2000-10-05 | $96.94 | $178.22 | 5,893,300 | — | — |
| 2000-10-04 | $97.38 | $179.02 | 9,852,100 | — | — |
| 2000-10-03 | $96.67 | $177.72 | 15,051,300 | — | — |
| 2000-10-02 | $98.25 | $180.63 | 10,347,000 | — | — |
| 2000-09-29 | $99.33 | $182.62 | 10,038,000 | — | — |
| 2000-09-28 | $100.33 | $184.46 | 13,338,000 | — | — |
| 2000-09-27 | $103.33 | $189.97 | 19,000,500 | — | — |
| 2000-09-26 | $108.33 | $199.17 | 12,964,800 | — | — |
| 2000-09-25 | $107.33 | $197.33 | 13,462,500 | — | — |
| 2000-09-22 | $106.63 | $196.03 | 15,160,500 | — | — |
| 2000-09-21 | $97.33 | $178.94 | 11,106,000 | — | — |
| 2000-09-20 | $105.17 | $193.34 | 11,786,700 | — | — |
| 2000-09-19 | $102.67 | $188.75 | 9,549,300 | — | — |
| 2000-09-18 | $96.83 | $178.02 | 11,286,600 | — | — |
| 2000-09-15 | $99.50 | $182.93 | 11,082,600 | — | — |
| 2000-09-14 | $101.00 | $185.68 | 11,851,500 | — | — |
| 2000-09-13 | $95.33 | $175.27 | 17,530,500 | — | — |
| 2000-09-12 | $96.00 | $176.49 | 14,834,400 | — | — |
| 2000-09-11 | $98.67 | $181.39 | 12,076,500 | — | — |
| 2000-09-08 | $101.63 | $186.83 | 8,593,200 | — | — |
| 2000-09-07 | $106.42 | $195.64 | 9,845,400 | — | — |
| 2000-09-06 | $104.02 | $191.24 | 8,859,600 | — | — |
| 2000-09-05 | $109.33 | $201.00 | 10,365,300 | — | — |
| 2000-09-01 | $113.33 | $208.36 | 6,995,700 | — | — |
| 2000-08-31 | $109.33 | $201.00 | 7,785,900 | — | — |
| 2000-08-30 | $110.00 | $202.12 | 12,887,400 | — | — |
| 2000-08-29 | $103.21 | $189.64 | 5,264,100 | — | — |
| 2000-08-28 | $103.83 | $190.79 | 6,175,800 | — | — |
| 2000-08-25 | $100.50 | $184.66 | 3,453,900 | — | — |
| 2000-08-24 | $100.06 | $183.86 | 4,778,100 | — | — |
| 2000-08-23 | $98.75 | $181.45 | 4,729,200 | — | — |
| 2000-08-22 | $100.17 | $184.05 | 5,641,200 | — | — |
| 2000-08-21 | $99.92 | $183.59 | 6,242,700 | — | — |
| 2000-08-18 | $99.98 | $183.71 | 7,982,100 | — | — |
| 2000-08-17 | $97.00 | $178.23 | 9,295,500 | — | — |
| 2000-08-16 | $96.67 | $177.62 | 4,386,300 | — | — |
| 2000-08-15 | $91.83 | $168.74 | 5,703,600 | — | — |
| 2000-08-14 | $93.71 | $172.19 | 6,047,400 | — | — |
| 2000-08-11 | $91.67 | $168.43 | 5,311,800 | — | — |
| 2000-08-10 | $90.88 | $166.98 | 5,616,600 | — | — |
| 2000-08-09 | $91.96 | $168.97 | 10,502,700 | — | — |
| 2000-08-08 | $95.50 | $175.48 | 9,816,900 | — | — |
| 2000-08-07 | $91.50 | $168.13 | 11,078,100 | — | — |
| 2000-08-04 | $89.00 | $163.53 | 9,312,600 | — | — |
| 2000-08-03 | $82.75 | $152.05 | 11,584,200 | — | — |
| 2000-08-02 | $79.94 | $146.88 | 8,317,200 | — | — |
| 2000-08-01 | $77.90 | $143.13 | 7,421,400 | — | — |
| 2000-07-31 | $78.33 | $143.93 | 11,489,700 | — | — |
| 2000-07-28 | $77.58 | $142.56 | 18,792,900 | — | — |
| 2000-07-27 | $82.92 | $152.36 | 11,722,800 | — | — |
| 2000-07-26 | $86.04 | $158.10 | 9,921,900 | — | — |
| 2000-07-25 | $86.33 | $158.63 | 10,649,700 | — | — |
| 2000-07-24 | $83.33 | $153.12 | 20,666,100 | — | — |
| 2000-07-21 | $94.42 | $173.49 | 5,766,000 | — | — |
| 2000-07-20 | $91.88 | $168.82 | 5,468,400 | — | — |
| 2000-07-19 | $89.77 | $164.95 | 4,942,800 | — | — |
| 2000-07-18 | $91.40 | $167.94 | 6,552,000 | — | — |
| 2000-07-17 | $91.75 | $168.59 | 11,579,100 | — | — |
| 2000-07-14 | $89.00 | $163.53 | 5,194,500 | — | — |
| 2000-07-13 | $86.33 | $158.63 | 5,261,700 | — | — |
| 2000-07-12 | $84.67 | $155.57 | 6,085,500 | — | — |
| 2000-07-11 | $83.50 | $153.43 | 7,456,800 | — | — |
| 2000-07-10 | $82.75 | $152.05 | 11,262,300 | — | — |
| 2000-07-07 | $85.56 | $157.22 | 7,928,700 | — | — |
| 2000-07-06 | $82.67 | $151.90 | 11,861,400 | — | — |
| 2000-07-05 | $85.88 | $157.79 | 8,581,500 | — | — |
| 2000-07-03 | $91.17 | $167.51 | 2,525,400 | — | — |
| 2000-06-30 | $88.00 | $161.70 | 6,548,100 | — | — |
| 2000-06-29 | $88.00 | $161.70 | 8,527,500 | — | — |
| 2000-06-28 | $88.24 | $162.14 | 8,032,500 | — | — |
| 2000-06-27 | $84.42 | $155.11 | 6,786,600 | — | — |
| 2000-06-26 | $86.73 | $159.36 | 7,898,700 | — | — |
| 2000-06-23 | $80.00 | $147.00 | 5,578,500 | — | — |
| 2000-06-22 | $80.00 | $147.00 | 5,391,000 | — | — |
| 2000-06-21 | $81.42 | $149.60 | 6,380,100 | — | — |
| 2000-06-20 | $81.10 | $149.03 | 9,042,600 | — | — |
| 2000-06-19 | $84.42 | $155.11 | 6,840,600 | — | — |
| 2000-06-16 | $82.00 | $150.67 | 6,708,900 | — | — |
| 2000-06-15 | $83.25 | $152.97 | 9,311,100 | — | — |
| 2000-06-14 | $79.00 | $145.16 | 9,735,000 | — | — |
| 2000-06-13 | $83.00 | $152.51 | 13,085,100 | — | — |
| 2000-06-12 | $77.67 | $142.71 | 13,750,800 | — | — |
| 2000-06-09 | $70.67 | $129.85 | 3,668,400 | — | — |
| 2000-06-08 | $71.00 | $130.46 | 5,811,900 | — | — |
| 2000-06-07 | $70.42 | $129.39 | 8,747,700 | — | — |
| 2000-06-06 | $72.42 | $133.06 | 9,321,900 | — | — |
| 2000-06-05 | $70.33 | $129.23 | 7,671,000 | — | — |
| 2000-06-02 | $69.63 | $127.93 | 11,026,200 | — | — |
| 2000-06-01 | $64.83 | $119.13 | 6,170,700 | — | — |
| 2000-05-31 | $64.33 | $118.10 | 9,127,200 | — | — |
| 2000-05-30 | $61.67 | $113.20 | 6,134,400 | — | — |
| 2000-05-26 | $56.00 | $102.80 | 3,710,100 | — | — |
| 2000-05-25 | $57.67 | $105.86 | 6,900,600 | — | — |
| 2000-05-24 | $56.67 | $104.03 | 9,766,200 | — | — |
| 2000-05-23 | $54.67 | $100.35 | 6,895,800 | — | — |
| 2000-05-22 | $59.00 | $108.31 | 8,140,200 | — | — |
| 2000-05-19 | $60.81 | $111.64 | 5,823,600 | — | — |
| 2000-05-18 | $65.44 | $120.13 | 5,811,900 | — | — |
| 2000-05-17 | $65.17 | $119.63 | 7,578,300 | — | — |
| 2000-05-16 | $64.58 | $118.56 | 11,115,000 | — | — |
| 2000-05-15 | $59.75 | $109.69 | 5,015,100 | — | — |
| 2000-05-12 | $62.57 | $114.87 | 7,761,300 | — | — |
| 2000-05-11 | $60.50 | $111.06 | 7,548,600 | — | — |
| 2000-05-10 | $57.58 | $105.71 | 8,834,100 | — | — |
| 2000-05-09 | $59.42 | $109.07 | 4,848,300 | — | — |
| 2000-05-08 | $61.13 | $112.21 | 4,237,800 | — | — |
| 2000-05-05 | $63.02 | $115.69 | 5,195,100 | — | — |
| 2000-05-04 | $60.54 | $111.14 | 5,294,700 | — | — |
| 2000-05-03 | $60.33 | $110.76 | 10,080,000 | — | — |
| 2000-05-02 | $63.94 | $117.37 | 6,157,500 | — | — |
| 2000-05-01 | $66.50 | $122.08 | 5,603,400 | — | — |
| 2000-04-28 | $65.83 | $120.85 | 7,642,200 | — | — |
| 2000-04-27 | $63.31 | $116.23 | 9,407,700 | — | — |
| 2000-04-26 | $60.25 | $110.60 | 8,816,700 | — | — |
| 2000-04-25 | $59.00 | $108.31 | 14,083,200 | — | — |
| 2000-04-24 | $50.33 | $92.40 | 6,937,800 | — | — |
| 2000-04-20 | $50.71 | $93.09 | 6,183,300 | — | — |
| 2000-04-19 | $53.33 | $97.91 | 9,607,500 | — | — |
| 2000-04-18 | $52.42 | $96.22 | 12,952,800 | — | — |
| 2000-04-17 | $49.50 | $90.87 | 17,205,000 | — | — |
| 2000-04-14 | $48.00 | $88.12 | 16,483,500 | — | — |
| 2000-04-13 | $51.01 | $93.63 | 14,305,500 | — | — |
| 2000-04-12 | $51.33 | $94.23 | 14,435,400 | — | — |
| 2000-04-11 | $56.75 | $104.18 | 11,293,200 | — | — |
| 2000-04-10 | $63.06 | $115.77 | 7,559,400 | — | — |
| 2000-04-07 | $65.33 | $119.94 | 8,077,200 | — | — |
| 2000-04-06 | $58.54 | $107.47 | 8,310,300 | — | — |
| 2000-04-05 | $55.33 | $101.58 | 14,773,800 | — | — |
| 2000-04-04 | $56.00 | $102.80 | 20,235,300 | — | — |
| 2000-04-03 | $60.31 | $110.72 | 8,222,100 | — | — |
| 2000-03-31 | $64.67 | $118.71 | 9,521,700 | — | — |
| 2000-03-30 | $62.67 | $115.04 | 9,981,000 | — | — |
| 2000-03-29 | $65.83 | $120.85 | 8,520,000 | — | — |
| 2000-03-28 | $68.27 | $125.33 | 6,826,500 | — | — |
| 2000-03-27 | $69.67 | $127.89 | 5,853,900 | — | — |
| 2000-03-24 | $71.46 | $131.18 | 6,896,100 | — | — |
| 2000-03-23 | $73.31 | $134.58 | 12,723,900 | — | — |
| 2000-03-22 | $68.00 | $124.83 | 10,652,700 | — | — |
| 2000-03-21 | $64.00 | $117.49 | 7,923,300 | — | — |
| 2000-03-20 | $65.67 | $120.55 | 8,073,000 | — | — |
| 2000-03-17 | $63.13 | $115.88 | 14,571,000 | — | — |
| 2000-03-16 | $58.13 | $106.70 | 14,791,500 | — | — |
| 2000-03-15 | $56.75 | $104.18 | 11,393,400 | — | — |
| 2000-03-14 | $59.50 | $109.23 | 7,701,000 | — | — |
| 2000-03-13 | $61.52 | $112.94 | 7,131,600 | — | — |
| 2000-03-10 | $63.83 | $117.18 | 6,098,400 | — | — |
| 2000-03-09 | $63.76 | $117.04 | 8,166,900 | — | — |
| 2000-03-08 | $62.96 | $115.58 | 11,710,500 | — | — |
| 2000-03-07 | $65.67 | $120.55 | 9,945,900 | — | — |
| 2000-03-06 | $69.88 | $128.27 | 7,219,800 | — | — |
| 2000-03-03 | $68.42 | $125.60 | 8,631,600 | — | — |
| 2000-03-02 | $68.63 | $125.98 | 8,546,400 | — | — |
| 2000-03-01 | $67.67 | $124.11 | 9,393,600 | — | — |
| 2000-02-29 | $62.67 | $114.94 | 8,165,700 | — | — |
| 2000-02-28 | $59.92 | $109.89 | 10,691,100 | — | — |
| 2000-02-25 | $62.60 | $114.82 | 4,480,800 | — | — |
| 2000-02-24 | $64.08 | $117.54 | 5,943,300 | — | — |
| 2000-02-23 | $62.75 | $115.09 | 7,914,900 | — | — |
| 2000-02-22 | $63.33 | $116.16 | 7,691,400 | — | — |
| 2000-02-18 | $64.44 | $118.19 | 8,012,700 | — | — |
| 2000-02-17 | $63.69 | $116.81 | 10,393,800 | — | — |
| 2000-02-16 | $59.33 | $108.82 | 6,396,000 | — | — |
| 2000-02-15 | $58.58 | $107.45 | 10,077,300 | — | — |
| 2000-02-14 | $60.00 | $110.05 | 12,053,100 | — | — |
| 2000-02-11 | $55.25 | $101.33 | 4,733,700 | — | — |
| 2000-02-10 | $57.17 | $104.85 | 8,509,800 | — | — |
| 2000-02-09 | $55.00 | $100.88 | 4,882,500 | — | — |
| 2000-02-08 | $56.60 | $103.82 | 6,993,900 | — | — |
| 2000-02-07 | $55.21 | $101.26 | 5,970,600 | — | — |
| 2000-02-04 | $54.96 | $100.80 | 9,867,000 | — | — |
| 2000-02-03 | $51.42 | $94.30 | 9,299,700 | — | — |
| 2000-02-02 | $49.42 | $90.64 | 7,194,900 | — | — |
| 2000-02-01 | $49.08 | $90.02 | 9,310,800 | — | — |
| 2000-01-31 | $51.42 | $94.30 | 9,003,600 | — | — |
| 2000-01-28 | $49.00 | $89.87 | 11,951,700 | — | — |
| 2000-01-27 | $54.00 | $99.04 | 14,714,100 | — | — |
| 2000-01-26 | $52.00 | $95.37 | 19,947,900 | — | — |
| 2000-01-25 | $50.42 | $92.47 | 12,115,500 | — | — |
| 2000-01-24 | $51.67 | $94.76 | 13,180,200 | — | — |
| 2000-01-21 | $54.00 | $99.04 | 13,561,200 | — | — |
| 2000-01-20 | $51.92 | $95.22 | 18,881,700 | — | — |
| 2000-01-19 | $44.56 | $81.73 | 13,847,700 | — | — |
| 2000-01-18 | $41.83 | $76.73 | 10,886,700 | — | — |
| 2000-01-14 | $37.33 | $68.47 | 5,630,100 | — | — |
| 2000-01-13 | $38.92 | $71.38 | 8,186,100 | — | — |
| 2000-01-12 | $34.58 | $63.43 | 5,897,100 | — | — |
| 2000-01-11 | $35.81 | $65.68 | 5,808,300 | — | — |
| 2000-01-10 | $39.33 | $72.14 | 5,444,400 | — | — |
| 2000-01-07 | $38.96 | $71.45 | 11,066,100 | — | — |
| 2000-01-06 | $35.00 | $64.19 | 7,239,000 | — | — |
| 2000-01-05 | $35.83 | $65.72 | 9,397,200 | — | — |
| 2000-01-04 | $36.67 | $67.25 | 6,012,000 | — | — |
| 2000-01-03 | $40.60 | $74.47 | 4,650,300 | — | — |