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
- 1999-05-04 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 | $106.94 | $107.92 | 2,075,000 | — | — |
| 2000-12-28 | $107.13 | $108.11 | 2,483,600 | — | — |
| 2000-12-27 | $101.88 | $102.81 | 1,782,500 | — | — |
| 2000-12-26 | $101.81 | $102.75 | 2,198,000 | — | — |
| 2000-12-22 | $98.81 | $99.72 | 2,642,900 | — | — |
| 2000-12-21 | $93.81 | $94.68 | 3,072,000 | — | — |
| 2000-12-20 | $90.00 | $90.83 | 3,840,500 | — | — |
| 2000-12-19 | $89.38 | $90.20 | 6,007,800 | — | — |
| 2000-12-18 | $85.94 | $86.73 | 3,077,600 | — | — |
| 2000-12-15 | $86.69 | $87.49 | 2,963,100 | — | — |
| 2000-12-14 | $87.44 | $88.24 | 3,131,400 | — | — |
| 2000-12-13 | $94.06 | $94.93 | 2,573,500 | — | — |
| 2000-12-12 | $92.44 | $93.29 | 1,789,200 | — | — |
| 2000-12-11 | $96.00 | $96.88 | 3,869,700 | — | — |
| 2000-12-08 | $91.88 | $92.72 | 2,063,500 | — | — |
| 2000-12-07 | $85.88 | $86.67 | 1,555,400 | — | — |
| 2000-12-06 | $87.75 | $88.56 | 3,785,000 | — | — |
| 2000-12-05 | $88.75 | $89.57 | 3,981,000 | — | — |
| 2000-12-04 | $81.75 | $82.50 | 1,601,500 | — | — |
| 2000-12-01 | $82.00 | $82.76 | 1,380,900 | — | — |
| 2000-11-30 | $82.13 | $82.88 | 2,514,000 | — | — |
| 2000-11-29 | $82.88 | $83.64 | 2,329,300 | — | — |
| 2000-11-28 | $80.50 | $81.24 | 1,701,300 | — | — |
| 2000-11-27 | $82.50 | $83.26 | 1,883,700 | — | — |
| 2000-11-24 | $81.50 | $82.25 | 1,086,200 | — | — |
| 2000-11-22 | $79.94 | $80.67 | 2,296,900 | — | — |
| 2000-11-21 | $84.19 | $84.96 | 2,066,800 | — | — |
| 2000-11-20 | $83.00 | $83.76 | 1,663,000 | — | — |
| 2000-11-17 | $88.06 | $88.87 | 1,398,800 | — | — |
| 2000-11-16 | $91.44 | $92.28 | 1,223,400 | — | — |
| 2000-11-15 | $90.06 | $90.89 | 1,851,400 | — | — |
| 2000-11-14 | $88.88 | $89.69 | 2,167,100 | — | — |
| 2000-11-13 | $86.38 | $87.17 | 3,201,700 | — | — |
| 2000-11-10 | $89.19 | $90.01 | 2,604,300 | — | — |
| 2000-11-09 | $91.88 | $92.72 | 1,845,200 | — | — |
| 2000-11-08 | $92.44 | $93.29 | 2,051,000 | — | — |
| 2000-11-07 | $93.75 | $94.61 | 1,756,700 | — | — |
| 2000-11-06 | $96.06 | $96.95 | 1,927,800 | — | — |
| 2000-11-03 | $100.44 | $101.36 | 1,658,600 | — | — |
| 2000-11-02 | $99.25 | $100.16 | 1,505,800 | — | — |
| 2000-11-01 | $96.69 | $97.58 | 2,094,600 | — | — |
| 2000-10-31 | $99.81 | $100.73 | 1,863,800 | — | — |
| 2000-10-30 | $96.50 | $97.39 | 1,803,800 | — | — |
| 2000-10-27 | $93.00 | $93.86 | 2,097,000 | — | — |
| 2000-10-26 | $92.94 | $93.79 | 2,352,000 | — | — |
| 2000-10-25 | $96.19 | $97.07 | 2,166,600 | — | — |
| 2000-10-24 | $101.13 | $102.06 | 1,904,000 | — | — |
| 2000-10-23 | $102.44 | $103.38 | 2,019,600 | — | — |
| 2000-10-20 | $104.94 | $105.90 | 1,707,400 | — | — |
| 2000-10-19 | $100.56 | $101.49 | 2,322,600 | — | — |
| 2000-10-18 | $98.00 | $98.78 | 4,426,400 | — | — |
| 2000-10-17 | $99.25 | $100.04 | 2,111,700 | — | — |
| 2000-10-16 | $103.63 | $104.45 | 3,475,400 | — | — |
| 2000-10-13 | $101.50 | $102.31 | 2,798,700 | — | — |
| 2000-10-12 | $94.31 | $95.06 | 3,723,100 | — | — |
| 2000-10-11 | $104.00 | $104.83 | 5,509,500 | — | — |
| 2000-10-10 | $102.69 | $103.51 | 2,744,500 | — | — |
| 2000-10-09 | $105.25 | $106.09 | 1,612,200 | — | — |
| 2000-10-06 | $108.88 | $109.74 | 3,625,100 | — | — |
| 2000-10-05 | $114.88 | $115.79 | 1,853,900 | — | — |
| 2000-10-04 | $109.44 | $110.31 | 1,757,900 | — | — |
| 2000-10-03 | $113.88 | $114.78 | 1,502,600 | — | — |
| 2000-10-02 | $115.38 | $116.29 | 1,258,700 | — | — |
| 2000-09-29 | $114.06 | $114.97 | 2,193,700 | — | — |
| 2000-09-28 | $113.00 | $113.90 | 1,891,700 | — | — |
| 2000-09-27 | $107.06 | $107.92 | 2,008,800 | — | — |
| 2000-09-26 | $110.88 | $111.76 | 2,032,900 | — | — |
| 2000-09-25 | $116.50 | $117.43 | 1,337,900 | — | — |
| 2000-09-22 | $114.88 | $115.79 | 2,382,900 | — | — |
| 2000-09-21 | $113.25 | $114.15 | 2,324,000 | — | — |
| 2000-09-20 | $118.00 | $118.94 | 2,067,500 | — | — |
| 2000-09-19 | $119.94 | $120.89 | 3,284,700 | — | — |
| 2000-09-18 | $118.56 | $119.51 | 2,410,400 | — | — |
| 2000-09-15 | $124.88 | $125.87 | 1,441,100 | — | — |
| 2000-09-14 | $129.00 | $130.03 | 1,278,100 | — | — |
| 2000-09-13 | $128.50 | $129.52 | 1,437,400 | — | — |
| 2000-09-12 | $131.31 | $132.36 | 1,905,100 | — | — |
| 2000-09-11 | $132.00 | $133.05 | 2,718,400 | — | — |
| 2000-09-08 | $124.25 | $125.24 | 1,358,800 | — | — |
| 2000-09-07 | $128.69 | $129.71 | 1,046,800 | — | — |
| 2000-09-06 | $128.13 | $129.15 | 2,104,200 | — | — |
| 2000-09-05 | $128.81 | $129.84 | 1,184,400 | — | — |
| 2000-09-01 | $129.63 | $130.66 | 993,800 | — | — |
| 2000-08-31 | $129.50 | $130.53 | 1,394,100 | — | — |
| 2000-08-30 | $123.69 | $124.67 | 2,136,000 | — | — |
| 2000-08-29 | $127.44 | $128.45 | 2,495,500 | — | — |
| 2000-08-28 | $122.44 | $123.41 | 1,422,700 | — | — |
| 2000-08-25 | $119.38 | $120.33 | 984,200 | — | — |
| 2000-08-24 | $118.25 | $119.19 | 1,049,600 | — | — |
| 2000-08-23 | $119.00 | $119.95 | 1,650,600 | — | — |
| 2000-08-22 | $119.88 | $120.83 | 2,178,800 | — | — |
| 2000-08-21 | $117.81 | $118.75 | 1,082,000 | — | — |
| 2000-08-18 | $117.00 | $117.93 | 853,900 | — | — |
| 2000-08-17 | $118.63 | $119.57 | 1,780,400 | — | — |
| 2000-08-16 | $113.00 | $113.90 | 2,521,000 | — | — |
| 2000-08-15 | $118.19 | $119.13 | 1,548,900 | — | — |
| 2000-08-14 | $120.75 | $121.71 | 2,121,700 | — | — |
| 2000-08-11 | $119.88 | $120.83 | 1,489,600 | — | — |
| 2000-08-10 | $112.00 | $112.89 | 1,188,900 | — | — |
| 2000-08-09 | $114.94 | $115.85 | 1,488,800 | — | — |
| 2000-08-08 | $113.00 | $113.90 | 1,984,600 | — | — |
| 2000-08-07 | $114.06 | $114.97 | 2,457,700 | — | — |
| 2000-08-04 | $111.25 | $112.14 | 3,709,300 | — | — |
| 2000-08-03 | $105.63 | $106.47 | 2,700,200 | — | — |
| 2000-08-02 | $102.13 | $102.94 | 13,171,500 | — | — |
| 2000-08-01 | $100.63 | $101.43 | 1,990,600 | — | — |
| 2000-07-31 | $98.69 | $99.47 | 1,734,100 | — | — |
| 2000-07-28 | $98.50 | $99.29 | 1,370,800 | — | — |
| 2000-07-27 | $100.00 | $100.80 | 1,299,100 | — | — |
| 2000-07-26 | $105.94 | $106.78 | 1,247,400 | — | — |
| 2000-07-25 | $106.00 | $106.85 | 1,092,500 | — | — |
| 2000-07-24 | $105.38 | $106.22 | 1,457,700 | — | — |
| 2000-07-21 | $104.25 | $105.08 | 1,155,300 | — | — |
| 2000-07-20 | $103.69 | $104.51 | 1,027,700 | — | — |
| 2000-07-19 | $100.75 | $101.43 | 874,200 | — | — |
| 2000-07-18 | $103.88 | $104.58 | 2,449,700 | — | — |
| 2000-07-17 | $100.00 | $100.68 | 1,225,000 | — | — |
| 2000-07-14 | $104.19 | $104.89 | 1,143,000 | — | — |
| 2000-07-13 | $104.25 | $104.96 | 2,207,300 | — | — |
| 2000-07-12 | $101.94 | $102.63 | 2,751,000 | — | — |
| 2000-07-11 | $98.50 | $99.17 | 1,249,100 | — | — |
| 2000-07-10 | $97.69 | $98.35 | 1,498,700 | — | — |
| 2000-07-07 | $94.94 | $95.58 | 1,265,600 | — | — |
| 2000-07-06 | $93.19 | $93.82 | 3,343,100 | — | — |
| 2000-07-05 | $95.94 | $96.59 | 1,077,000 | — | — |
| 2000-07-03 | $94.94 | $95.58 | 453,100 | — | — |
| 2000-06-30 | $94.78 | $95.42 | 2,540,600 | — | — |
| 2000-06-29 | $92.63 | $93.25 | 1,385,400 | — | — |
| 2000-06-28 | $89.88 | $90.48 | 1,180,400 | — | — |
| 2000-06-27 | $88.31 | $88.91 | 1,175,700 | — | — |
| 2000-06-26 | $87.75 | $88.34 | 1,175,700 | — | — |
| 2000-06-23 | $86.00 | $86.58 | 1,616,700 | — | — |
| 2000-06-22 | $84.25 | $84.82 | 1,480,100 | — | — |
| 2000-06-21 | $86.63 | $87.21 | 2,875,200 | — | — |
| 2000-06-20 | $89.00 | $89.60 | 2,362,600 | — | — |
| 2000-06-19 | $91.63 | $92.25 | 2,092,900 | — | — |
| 2000-06-16 | $89.94 | $90.55 | 1,792,300 | — | — |
| 2000-06-15 | $90.25 | $90.86 | 2,120,900 | — | — |
| 2000-06-14 | $89.94 | $90.55 | 1,953,600 | — | — |
| 2000-06-13 | $85.13 | $85.70 | 773,200 | — | — |
| 2000-06-12 | $83.31 | $83.88 | 732,800 | — | — |
| 2000-06-09 | $83.25 | $83.81 | 1,006,800 | — | — |
| 2000-06-08 | $85.06 | $85.64 | 1,255,000 | — | — |
| 2000-06-07 | $86.69 | $87.27 | 1,319,900 | — | — |
| 2000-06-06 | $83.13 | $83.69 | 1,033,200 | — | — |
| 2000-06-05 | $84.50 | $85.07 | 1,576,600 | — | — |
| 2000-06-02 | $86.88 | $87.46 | 3,567,900 | — | — |
| 2000-06-01 | $76.38 | $76.89 | 1,684,900 | — | — |
| 2000-05-31 | $73.56 | $74.06 | 1,363,800 | — | — |
| 2000-05-30 | $72.00 | $72.49 | 2,205,300 | — | — |
| 2000-05-26 | $69.81 | $70.29 | 2,378,100 | — | — |
| 2000-05-25 | $73.00 | $73.49 | 4,030,100 | — | — |
| 2000-05-24 | $80.00 | $80.54 | 1,530,200 | — | — |
| 2000-05-23 | $82.81 | $83.37 | 1,203,900 | — | — |
| 2000-05-22 | $82.00 | $82.56 | 1,345,600 | — | — |
| 2000-05-19 | $84.56 | $85.14 | 1,537,500 | — | — |
| 2000-05-18 | $85.25 | $85.83 | 1,493,000 | — | — |
| 2000-05-17 | $84.69 | $85.26 | 1,231,000 | — | — |
| 2000-05-16 | $85.50 | $86.08 | 2,538,400 | — | — |
| 2000-05-15 | $87.06 | $87.65 | 1,668,900 | — | — |
| 2000-05-12 | $83.78 | $84.35 | 1,911,200 | — | — |
| 2000-05-11 | $80.88 | $81.42 | 2,276,000 | — | — |
| 2000-05-10 | $81.44 | $81.99 | 2,340,600 | — | — |
| 2000-05-09 | $85.63 | $86.20 | 1,739,100 | — | — |
| 2000-05-08 | $87.31 | $87.90 | 2,817,000 | — | — |
| 2000-05-05 | $89.88 | $90.48 | 1,378,100 | — | — |
| 2000-05-04 | $90.19 | $90.80 | 920,700 | — | — |
| 2000-05-03 | $91.13 | $91.74 | 1,931,000 | — | — |
| 2000-05-02 | $93.00 | $93.63 | 1,666,500 | — | — |
| 2000-05-01 | $97.00 | $97.66 | 2,319,300 | — | — |
| 2000-04-28 | $93.25 | $93.88 | 1,145,600 | — | — |
| 2000-04-27 | $95.19 | $95.83 | 1,772,400 | — | — |
| 2000-04-26 | $94.50 | $95.14 | 1,626,100 | — | — |
| 2000-04-25 | $97.06 | $97.72 | 1,341,500 | — | — |
| 2000-04-24 | $86.88 | $87.46 | 1,764,300 | — | — |
| 2000-04-20 | $88.81 | $89.41 | 1,061,100 | — | — |
| 2000-04-19 | $92.06 | $92.69 | 1,390,200 | — | — |
| 2000-04-18 | $93.75 | $94.26 | 2,191,500 | — | — |
| 2000-04-17 | $87.50 | $87.98 | 3,489,600 | — | — |
| 2000-04-14 | $82.75 | $83.20 | 4,855,800 | — | — |
| 2000-04-13 | $95.25 | $95.77 | 3,377,700 | — | — |
| 2000-04-12 | $96.56 | $97.09 | 2,598,500 | — | — |
| 2000-04-11 | $104.81 | $105.39 | 1,147,200 | — | — |
| 2000-04-10 | $107.06 | $107.65 | 1,749,900 | — | — |
| 2000-04-07 | $102.50 | $103.06 | 1,373,500 | — | — |
| 2000-04-06 | $106.00 | $106.58 | 1,675,700 | — | — |
| 2000-04-05 | $97.44 | $97.97 | 3,238,700 | — | — |
| 2000-04-04 | $98.25 | $98.79 | 3,739,600 | — | — |
| 2000-04-03 | $105.50 | $106.08 | 1,789,500 | — | — |
| 2000-03-31 | $105.25 | $105.83 | 1,693,300 | — | — |
| 2000-03-30 | $106.88 | $107.46 | 1,241,200 | — | — |
| 2000-03-29 | $114.19 | $114.81 | 754,300 | — | — |
| 2000-03-28 | $113.25 | $113.87 | 1,649,400 | — | — |
| 2000-03-27 | $112.00 | $112.61 | 1,315,000 | — | — |
| 2000-03-24 | $121.31 | $121.98 | 1,934,400 | — | — |
| 2000-03-23 | $119.00 | $119.65 | 1,656,900 | — | — |
| 2000-03-22 | $117.16 | $117.80 | 1,258,900 | — | — |
| 2000-03-21 | $118.25 | $118.90 | 2,692,800 | — | — |
| 2000-03-20 | $113.44 | $114.06 | 2,254,000 | — | — |
| 2000-03-17 | $116.50 | $117.14 | 2,099,400 | — | — |
| 2000-03-16 | $103.31 | $103.88 | 2,024,800 | — | — |
| 2000-03-15 | $103.56 | $104.13 | 700,300 | — | — |
| 2000-03-14 | $104.75 | $105.32 | 653,100 | — | — |
| 2000-03-13 | $110.38 | $110.98 | 1,454,200 | — | — |
| 2000-03-10 | $112.25 | $112.87 | 2,034,400 | — | — |
| 2000-03-09 | $107.19 | $107.78 | 535,500 | — | — |
| 2000-03-08 | $101.75 | $102.31 | 1,041,100 | — | — |
| 2000-03-07 | $104.88 | $105.45 | 1,041,300 | — | — |
| 2000-03-06 | $103.69 | $104.26 | 1,421,000 | — | — |
| 2000-03-03 | $102.50 | $103.06 | 2,295,900 | — | — |
| 2000-03-02 | $96.25 | $96.78 | 1,819,200 | — | — |
| 2000-03-01 | $94.75 | $95.27 | 1,488,900 | — | — |
| 2000-02-29 | $92.50 | $93.01 | 1,381,200 | — | — |
| 2000-02-28 | $88.00 | $88.48 | 518,000 | — | — |
| 2000-02-25 | $89.25 | $89.74 | 1,333,000 | — | — |
| 2000-02-24 | $89.63 | $90.12 | 1,199,800 | — | — |
| 2000-02-23 | $85.75 | $86.22 | 702,900 | — | — |
| 2000-02-22 | $81.56 | $82.01 | 720,100 | — | — |
| 2000-02-18 | $80.81 | $81.26 | 925,500 | — | — |
| 2000-02-17 | $82.13 | $82.58 | 895,500 | — | — |
| 2000-02-16 | $82.94 | $83.39 | 720,300 | — | — |
| 2000-02-15 | $86.50 | $86.97 | 542,400 | — | — |
| 2000-02-14 | $86.50 | $86.97 | 627,800 | — | — |
| 2000-02-11 | $85.13 | $85.59 | 856,900 | — | — |
| 2000-02-10 | $86.63 | $87.10 | 503,200 | — | — |
| 2000-02-09 | $86.75 | $87.23 | 397,100 | — | — |
| 2000-02-08 | $89.44 | $89.93 | 1,024,800 | — | — |
| 2000-02-07 | $85.75 | $86.22 | 929,800 | — | — |
| 2000-02-04 | $84.69 | $85.15 | 1,451,700 | — | — |
| 2000-02-03 | $85.38 | $85.84 | 2,213,300 | — | — |
| 2000-02-02 | $91.13 | $91.62 | 964,700 | — | — |
| 2000-02-01 | $91.25 | $91.75 | 813,100 | — | — |
| 2000-01-31 | $91.63 | $92.13 | 801,800 | — | — |
| 2000-01-28 | $87.00 | $87.48 | 776,800 | — | — |
| 2000-01-27 | $89.00 | $89.49 | 702,000 | — | — |
| 2000-01-26 | $88.25 | $88.73 | 1,086,600 | — | — |
| 2000-01-25 | $83.88 | $84.33 | 749,300 | — | — |
| 2000-01-24 | $81.75 | $82.20 | 712,900 | — | — |
| 2000-01-21 | $85.69 | $86.16 | 542,500 | — | — |
| 2000-01-20 | $85.94 | $86.41 | 621,800 | — | — |
| 2000-01-19 | $87.56 | $87.92 | 636,900 | — | — |
| 2000-01-18 | $86.88 | $87.23 | 1,095,700 | — | — |
| 2000-01-14 | $85.63 | $85.98 | 607,000 | — | — |
| 2000-01-13 | $84.50 | $84.85 | 711,000 | — | — |
| 2000-01-12 | $84.38 | $84.72 | 916,100 | — | — |
| 2000-01-11 | $84.81 | $85.16 | 808,600 | — | — |
| 2000-01-10 | $84.38 | $84.72 | 803,100 | — | — |
| 2000-01-07 | $82.56 | $82.90 | 1,127,400 | — | — |
| 2000-01-06 | $82.25 | $82.59 | 1,845,100 | — | — |
| 2000-01-05 | $78.88 | $79.20 | 1,516,600 | — | — |
| 2000-01-04 | $82.75 | $83.09 | 1,647,700 | — | — |
| 2000-01-03 | $88.31 | $88.68 | 1,822,600 | — | — |