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
- 1980-03-28 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 | $56.00 | $86.24 | 284,100 | — | — |
| 2000-12-28 | $56.81 | $87.49 | 797,100 | — | — |
| 2000-12-27 | $55.38 | $85.27 | 358,400 | — | — |
| 2000-12-26 | $54.88 | $83.36 | 351,700 | — | — |
| 2000-12-22 | $54.81 | $83.27 | 669,700 | — | — |
| 2000-12-21 | $54.00 | $82.03 | 1,002,200 | — | — |
| 2000-12-20 | $55.38 | $84.12 | 1,203,000 | — | — |
| 2000-12-19 | $54.44 | $82.70 | 2,068,800 | — | — |
| 2000-12-18 | $56.31 | $85.55 | 874,000 | — | — |
| 2000-12-15 | $57.13 | $86.78 | 737,100 | — | — |
| 2000-12-14 | $58.38 | $88.68 | 938,000 | — | — |
| 2000-12-13 | $57.69 | $87.63 | 1,084,900 | — | — |
| 2000-12-12 | $56.19 | $85.36 | 1,732,600 | — | — |
| 2000-12-11 | $54.38 | $82.60 | 792,200 | — | — |
| 2000-12-08 | $54.63 | $82.98 | 938,900 | — | — |
| 2000-12-07 | $54.94 | $83.46 | 358,200 | — | — |
| 2000-12-06 | $54.94 | $83.46 | 1,452,800 | — | — |
| 2000-12-05 | $57.88 | $87.92 | 974,200 | — | — |
| 2000-12-04 | $57.31 | $87.06 | 506,900 | — | — |
| 2000-12-01 | $55.88 | $84.88 | 991,000 | — | — |
| 2000-11-30 | $57.31 | $87.06 | 872,000 | — | — |
| 2000-11-29 | $58.25 | $88.49 | 1,640,200 | — | — |
| 2000-11-28 | $56.56 | $85.93 | 2,861,600 | — | — |
| 2000-11-27 | $58.88 | $89.44 | 1,102,400 | — | — |
| 2000-11-24 | $58.69 | $89.15 | 270,400 | — | — |
| 2000-11-22 | $58.00 | $88.11 | 359,400 | — | — |
| 2000-11-21 | $58.94 | $89.53 | 488,500 | — | — |
| 2000-11-20 | $58.19 | $88.39 | 331,200 | — | — |
| 2000-11-17 | $57.94 | $88.01 | 445,400 | — | — |
| 2000-11-16 | $57.13 | $86.78 | 512,000 | — | — |
| 2000-11-15 | $58.56 | $88.96 | 411,400 | — | — |
| 2000-11-14 | $59.06 | $89.72 | 765,000 | — | — |
| 2000-11-13 | $57.81 | $87.82 | 1,346,200 | — | — |
| 2000-11-10 | $59.00 | $89.63 | 850,800 | — | — |
| 2000-11-09 | $59.50 | $90.39 | 850,700 | — | — |
| 2000-11-08 | $59.50 | $90.39 | 1,344,300 | — | — |
| 2000-11-07 | $57.06 | $86.69 | 699,900 | — | — |
| 2000-11-06 | $58.31 | $88.58 | 534,400 | — | — |
| 2000-11-03 | $58.00 | $88.11 | 416,400 | — | — |
| 2000-11-02 | $57.75 | $87.73 | 486,800 | — | — |
| 2000-11-01 | $57.94 | $88.01 | 731,200 | — | — |
| 2000-10-31 | $58.19 | $88.39 | 1,179,900 | — | — |
| 2000-10-30 | $59.75 | $90.77 | 419,000 | — | — |
| 2000-10-27 | $59.13 | $89.82 | 378,800 | — | — |
| 2000-10-26 | $59.38 | $90.20 | 669,000 | — | — |
| 2000-10-25 | $58.81 | $89.34 | 615,000 | — | — |
| 2000-10-24 | $58.81 | $89.34 | 574,300 | — | — |
| 2000-10-23 | $58.06 | $88.20 | 466,700 | — | — |
| 2000-10-20 | $56.50 | $85.83 | 338,800 | — | — |
| 2000-10-19 | $57.38 | $87.16 | 422,300 | — | — |
| 2000-10-18 | $59.13 | $89.82 | 635,500 | — | — |
| 2000-10-17 | $58.69 | $89.15 | 469,900 | — | — |
| 2000-10-16 | $58.13 | $88.30 | 294,200 | — | — |
| 2000-10-13 | $57.94 | $88.01 | 330,600 | — | — |
| 2000-10-12 | $58.19 | $88.39 | 682,400 | — | — |
| 2000-10-11 | $58.69 | $89.15 | 437,500 | — | — |
| 2000-10-10 | $59.44 | $90.29 | 461,600 | — | — |
| 2000-10-09 | $58.38 | $88.68 | 344,600 | — | — |
| 2000-10-06 | $59.31 | $90.10 | 327,800 | — | — |
| 2000-10-05 | $59.69 | $90.67 | 277,300 | — | — |
| 2000-10-04 | $59.63 | $90.58 | 503,600 | — | — |
| 2000-10-03 | $59.38 | $90.20 | 405,800 | — | — |
| 2000-10-02 | $59.63 | $90.58 | 396,900 | — | — |
| 2000-09-29 | $60.44 | $91.81 | 646,200 | — | — |
| 2000-09-28 | $59.00 | $89.63 | 414,600 | — | — |
| 2000-09-27 | $58.13 | $88.30 | 222,100 | — | — |
| 2000-09-26 | $57.50 | $87.35 | 269,400 | — | — |
| 2000-09-25 | $58.56 | $88.96 | 539,100 | — | — |
| 2000-09-22 | $58.63 | $89.06 | 697,800 | — | — |
| 2000-09-21 | $56.25 | $85.45 | 679,700 | — | — |
| 2000-09-20 | $54.50 | $82.79 | 270,000 | — | — |
| 2000-09-19 | $54.38 | $82.60 | 452,400 | — | — |
| 2000-09-18 | $54.38 | $82.60 | 292,400 | — | — |
| 2000-09-15 | $53.88 | $81.84 | 492,400 | — | — |
| 2000-09-14 | $55.13 | $83.74 | 265,000 | — | — |
| 2000-09-13 | $55.19 | $83.84 | 394,800 | — | — |
| 2000-09-12 | $56.00 | $85.07 | 500,800 | — | — |
| 2000-09-11 | $54.56 | $82.89 | 602,300 | — | — |
| 2000-09-08 | $54.56 | $82.89 | 475,100 | — | — |
| 2000-09-07 | $56.13 | $85.26 | 327,900 | — | — |
| 2000-09-06 | $55.50 | $84.31 | 315,800 | — | — |
| 2000-09-05 | $56.50 | $85.83 | 452,100 | — | — |
| 2000-09-01 | $57.50 | $87.35 | 191,100 | — | — |
| 2000-08-31 | $57.56 | $87.44 | 307,900 | — | — |
| 2000-08-30 | $57.13 | $86.78 | 610,300 | — | — |
| 2000-08-29 | $58.31 | $88.58 | 760,800 | — | — |
| 2000-08-28 | $58.88 | $89.44 | 261,400 | — | — |
| 2000-08-25 | $59.50 | $90.39 | 210,400 | — | — |
| 2000-08-24 | $59.38 | $90.20 | 337,300 | — | — |
| 2000-08-23 | $59.19 | $89.91 | 458,900 | — | — |
| 2000-08-22 | $59.44 | $90.29 | 445,900 | — | — |
| 2000-08-21 | $59.13 | $89.82 | 196,700 | — | — |
| 2000-08-18 | $58.25 | $88.49 | 416,300 | — | — |
| 2000-08-17 | $59.00 | $89.63 | 243,000 | — | — |
| 2000-08-16 | $58.81 | $89.34 | 407,200 | — | — |
| 2000-08-15 | $57.88 | $87.92 | 591,900 | — | — |
| 2000-08-14 | $58.69 | $89.15 | 455,200 | — | — |
| 2000-08-11 | $58.63 | $89.06 | 754,200 | — | — |
| 2000-08-10 | $57.25 | $86.97 | 407,000 | — | — |
| 2000-08-09 | $56.31 | $85.55 | 984,600 | — | — |
| 2000-08-08 | $58.19 | $87.63 | 319,500 | — | — |
| 2000-08-07 | $59.63 | $89.80 | 321,200 | — | — |
| 2000-08-04 | $58.63 | $88.29 | 512,300 | — | — |
| 2000-08-03 | $59.56 | $89.70 | 588,100 | — | — |
| 2000-08-02 | $59.44 | $89.51 | 665,400 | — | — |
| 2000-08-01 | $58.94 | $88.76 | 649,100 | — | — |
| 2000-07-31 | $57.13 | $86.03 | 292,300 | — | — |
| 2000-07-28 | $58.50 | $88.10 | 360,400 | — | — |
| 2000-07-27 | $58.63 | $88.29 | 815,500 | — | — |
| 2000-07-26 | $55.00 | $82.83 | 619,000 | — | — |
| 2000-07-25 | $54.00 | $81.32 | 715,200 | — | — |
| 2000-07-24 | $54.25 | $81.70 | 350,700 | — | — |
| 2000-07-21 | $53.81 | $81.04 | 351,200 | — | — |
| 2000-07-20 | $54.44 | $81.98 | 1,332,600 | — | — |
| 2000-07-19 | $54.56 | $82.17 | 386,500 | — | — |
| 2000-07-18 | $55.06 | $82.93 | 450,400 | — | — |
| 2000-07-17 | $56.19 | $84.62 | 979,800 | — | — |
| 2000-07-14 | $55.19 | $83.11 | 621,400 | — | — |
| 2000-07-13 | $56.88 | $85.65 | 599,000 | — | — |
| 2000-07-12 | $59.06 | $88.95 | 433,200 | — | — |
| 2000-07-11 | $59.38 | $89.42 | 319,100 | — | — |
| 2000-07-10 | $58.88 | $88.67 | 194,800 | — | — |
| 2000-07-07 | $59.06 | $88.95 | 320,300 | — | — |
| 2000-07-06 | $59.19 | $89.14 | 569,800 | — | — |
| 2000-07-05 | $59.11 | $89.02 | 846,800 | — | — |
| 2000-07-03 | $60.94 | $91.77 | 772,500 | — | — |
| 2000-06-30 | $57.81 | $87.07 | 593,600 | — | — |
| 2000-06-29 | $58.56 | $88.20 | 877,300 | — | — |
| 2000-06-28 | $57.94 | $87.25 | 392,500 | — | — |
| 2000-06-27 | $58.00 | $87.35 | 1,330,800 | — | — |
| 2000-06-26 | $55.69 | $83.87 | 792,000 | — | — |
| 2000-06-23 | $56.88 | $85.65 | 276,500 | — | — |
| 2000-06-22 | $56.50 | $85.09 | 477,500 | — | — |
| 2000-06-21 | $57.50 | $86.60 | 407,100 | — | — |
| 2000-06-20 | $56.69 | $85.37 | 395,700 | — | — |
| 2000-06-19 | $56.88 | $85.65 | 553,400 | — | — |
| 2000-06-16 | $56.13 | $84.53 | 494,200 | — | — |
| 2000-06-15 | $55.31 | $83.30 | 761,400 | — | — |
| 2000-06-14 | $55.50 | $83.58 | 780,200 | — | — |
| 2000-06-13 | $55.06 | $82.93 | 662,800 | — | — |
| 2000-06-12 | $53.31 | $80.29 | 858,800 | — | — |
| 2000-06-09 | $53.25 | $80.20 | 1,244,600 | — | — |
| 2000-06-08 | $53.56 | $80.67 | 717,900 | — | — |
| 2000-06-07 | $55.00 | $82.83 | 1,025,400 | — | — |
| 2000-06-06 | $53.63 | $80.76 | 925,900 | — | — |
| 2000-06-05 | $53.25 | $80.20 | 1,582,300 | — | — |
| 2000-06-02 | $56.31 | $84.81 | 702,400 | — | — |
| 2000-06-01 | $56.38 | $84.90 | 191,300 | — | — |
| 2000-05-31 | $56.31 | $84.81 | 263,200 | — | — |
| 2000-05-30 | $58.00 | $87.35 | 451,200 | — | — |
| 2000-05-26 | $57.81 | $87.07 | 212,100 | — | — |
| 2000-05-25 | $57.25 | $86.22 | 561,800 | — | — |
| 2000-05-24 | $58.50 | $88.10 | 380,400 | — | — |
| 2000-05-23 | $58.69 | $88.38 | 315,300 | — | — |
| 2000-05-22 | $59.56 | $89.70 | 651,400 | — | — |
| 2000-05-19 | $59.69 | $89.89 | 683,600 | — | — |
| 2000-05-18 | $59.31 | $89.33 | 411,300 | — | — |
| 2000-05-17 | $59.00 | $88.86 | 197,500 | — | — |
| 2000-05-16 | $59.44 | $89.51 | 459,300 | — | — |
| 2000-05-15 | $58.50 | $88.10 | 504,800 | — | — |
| 2000-05-12 | $58.69 | $88.38 | 725,500 | — | — |
| 2000-05-11 | $58.44 | $88.01 | 577,000 | — | — |
| 2000-05-10 | $58.08 | $87.47 | 676,300 | — | — |
| 2000-05-09 | $59.88 | $90.17 | 490,800 | — | — |
| 2000-05-08 | $59.48 | $89.58 | 477,300 | — | — |
| 2000-05-05 | $58.00 | $87.35 | 758,300 | — | — |
| 2000-05-04 | $57.69 | $86.88 | 918,200 | — | — |
| 2000-05-03 | $57.38 | $86.41 | 502,800 | — | — |
| 2000-05-02 | $60.19 | $90.64 | 435,200 | — | — |
| 2000-05-01 | $61.81 | $93.09 | 528,000 | — | — |
| 2000-04-28 | $62.81 | $94.60 | 504,300 | — | — |
| 2000-04-27 | $61.56 | $92.71 | 501,600 | — | — |
| 2000-04-26 | $61.31 | $92.34 | 524,800 | — | — |
| 2000-04-25 | $63.75 | $96.01 | 1,986,600 | — | — |
| 2000-04-24 | $61.00 | $91.87 | 557,700 | — | — |
| 2000-04-20 | $60.56 | $91.21 | 654,200 | — | — |
| 2000-04-19 | $60.06 | $90.46 | 325,800 | — | — |
| 2000-04-18 | $59.63 | $89.80 | 658,100 | — | — |
| 2000-04-17 | $57.69 | $86.88 | 894,600 | — | — |
| 2000-04-14 | $57.00 | $85.84 | 747,200 | — | — |
| 2000-04-13 | $60.81 | $91.58 | 811,900 | — | — |
| 2000-04-12 | $61.69 | $92.90 | 993,400 | — | — |
| 2000-04-11 | $62.25 | $93.75 | 804,600 | — | — |
| 2000-04-10 | $60.25 | $90.74 | 813,400 | — | — |
| 2000-04-07 | $57.75 | $86.97 | 519,000 | — | — |
| 2000-04-06 | $58.13 | $87.54 | 963,600 | — | — |
| 2000-04-05 | $61.81 | $93.09 | 1,123,300 | — | — |
| 2000-04-04 | $61.38 | $92.43 | 1,425,400 | — | — |
| 2000-04-03 | $60.63 | $91.30 | 850,900 | — | — |
| 2000-03-31 | $57.31 | $86.31 | 484,400 | — | — |
| 2000-03-30 | $54.94 | $82.74 | 690,500 | — | — |
| 2000-03-29 | $56.00 | $84.34 | 893,500 | — | — |
| 2000-03-28 | $55.69 | $83.87 | 545,000 | — | — |
| 2000-03-27 | $56.56 | $85.18 | 326,100 | — | — |
| 2000-03-24 | $57.75 | $86.97 | 584,800 | — | — |
| 2000-03-23 | $57.81 | $87.07 | 431,300 | — | — |
| 2000-03-22 | $58.38 | $87.91 | 883,800 | — | — |
| 2000-03-21 | $59.00 | $88.86 | 934,300 | — | — |
| 2000-03-20 | $55.88 | $84.15 | 440,700 | — | — |
| 2000-03-17 | $56.50 | $85.09 | 1,004,900 | — | — |
| 2000-03-16 | $59.25 | $89.23 | 1,147,700 | — | — |
| 2000-03-15 | $58.00 | $87.35 | 1,397,400 | — | — |
| 2000-03-14 | $52.88 | $79.63 | 634,800 | — | — |
| 2000-03-13 | $52.31 | $78.78 | 764,500 | — | — |
| 2000-03-10 | $51.50 | $77.56 | 991,600 | — | — |
| 2000-03-09 | $50.31 | $75.77 | 644,800 | — | — |
| 2000-03-08 | $48.94 | $73.70 | 1,030,300 | — | — |
| 2000-03-07 | $46.81 | $70.50 | 1,147,000 | — | — |
| 2000-03-06 | $47.50 | $71.54 | 531,600 | — | — |
| 2000-03-03 | $48.44 | $72.95 | 795,200 | — | — |
| 2000-03-02 | $50.00 | $75.30 | 1,070,900 | — | — |
| 2000-03-01 | $50.44 | $75.96 | 926,100 | — | — |
| 2000-02-29 | $48.75 | $72.24 | 617,100 | — | — |
| 2000-02-28 | $48.50 | $71.87 | 910,400 | — | — |
| 2000-02-25 | $47.13 | $69.83 | 938,100 | — | — |
| 2000-02-24 | $46.88 | $69.46 | 1,019,900 | — | — |
| 2000-02-23 | $46.81 | $69.37 | 478,100 | — | — |
| 2000-02-22 | $46.56 | $68.99 | 522,500 | — | — |
| 2000-02-18 | $46.00 | $68.16 | 496,400 | — | — |
| 2000-02-17 | $46.75 | $69.27 | 735,400 | — | — |
| 2000-02-16 | $47.25 | $70.01 | 1,046,100 | — | — |
| 2000-02-15 | $48.69 | $72.14 | 445,500 | — | — |
| 2000-02-14 | $48.63 | $72.05 | 598,800 | — | — |
| 2000-02-11 | $48.31 | $71.59 | 1,000,900 | — | — |
| 2000-02-10 | $50.94 | $75.48 | 805,500 | — | — |
| 2000-02-09 | $50.50 | $74.83 | 1,320,300 | — | — |
| 2000-02-08 | $50.13 | $74.27 | 878,400 | — | — |
| 2000-02-07 | $48.31 | $71.59 | 1,514,800 | — | — |
| 2000-02-04 | $49.31 | $73.07 | 918,500 | — | — |
| 2000-02-03 | $51.31 | $76.03 | 397,000 | — | — |
| 2000-02-02 | $51.88 | $76.87 | 625,500 | — | — |
| 2000-02-01 | $50.94 | $75.48 | 974,500 | — | — |
| 2000-01-31 | $52.75 | $78.16 | 725,300 | — | — |
| 2000-01-28 | $52.00 | $77.05 | 1,096,100 | — | — |
| 2000-01-27 | $51.00 | $75.57 | 814,000 | — | — |
| 2000-01-26 | $51.88 | $76.87 | 877,700 | — | — |
| 2000-01-25 | $51.56 | $76.40 | 879,300 | — | — |
| 2000-01-24 | $52.13 | $77.24 | 1,210,300 | — | — |
| 2000-01-21 | $54.13 | $80.20 | 698,000 | — | — |
| 2000-01-20 | $54.88 | $81.31 | 590,000 | — | — |
| 2000-01-19 | $57.00 | $84.46 | 1,713,400 | — | — |
| 2000-01-18 | $54.06 | $80.11 | 2,574,900 | — | — |
| 2000-01-14 | $60.00 | $88.91 | 725,800 | — | — |
| 2000-01-13 | $58.00 | $85.94 | 510,500 | — | — |
| 2000-01-12 | $58.31 | $86.41 | 250,600 | — | — |
| 2000-01-11 | $57.56 | $85.29 | 287,200 | — | — |
| 2000-01-10 | $58.13 | $86.13 | 850,900 | — | — |
| 2000-01-07 | $58.00 | $85.94 | 908,700 | — | — |
| 2000-01-06 | $55.13 | $81.68 | 853,800 | — | — |
| 2000-01-05 | $55.94 | $82.89 | 481,700 | — | — |
| 2000-01-04 | $54.13 | $80.20 | 367,200 | — | — |
| 2000-01-03 | $55.56 | $82.33 | 556,100 | — | — |