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
- 1981-09-22 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 | $45.69 | $47.77 | 7,949,100 | — | — |
| 2000-12-28 | $43.63 | $45.62 | 4,983,300 | — | — |
| 2000-12-27 | $42.75 | $44.70 | 7,302,000 | — | — |
| 2000-12-26 | $40.69 | $42.55 | 6,407,000 | — | — |
| 2000-12-22 | $41.63 | $43.53 | 10,621,200 | — | — |
| 2000-12-21 | $42.88 | $44.83 | 10,168,700 | — | — |
| 2000-12-20 | $41.13 | $43.00 | 7,784,300 | — | — |
| 2000-12-19 | $42.63 | $44.57 | 7,366,700 | — | — |
| 2000-12-18 | $44.13 | $46.14 | 7,372,200 | — | — |
| 2000-12-15 | $41.94 | $43.85 | 11,467,700 | — | — |
| 2000-12-14 | $43.88 | $45.88 | 5,402,100 | — | — |
| 2000-12-13 | $45.19 | $47.25 | 6,351,200 | — | — |
| 2000-12-12 | $45.00 | $47.06 | 6,589,300 | — | — |
| 2000-12-11 | $45.13 | $47.19 | 9,399,800 | — | — |
| 2000-12-08 | $47.25 | $49.41 | 10,211,000 | — | — |
| 2000-12-07 | $44.94 | $46.99 | 10,976,300 | — | — |
| 2000-12-06 | $45.06 | $47.12 | 18,096,600 | — | — |
| 2000-12-05 | $44.00 | $46.01 | 12,795,600 | — | — |
| 2000-12-04 | $40.75 | $42.61 | 8,811,100 | — | — |
| 2000-12-01 | $38.94 | $40.72 | 5,532,200 | — | — |
| 2000-11-30 | $39.19 | $40.98 | 7,619,600 | — | — |
| 2000-11-29 | $40.00 | $41.83 | 7,667,000 | — | — |
| 2000-11-28 | $39.56 | $41.37 | 7,382,700 | — | — |
| 2000-11-27 | $38.75 | $40.48 | 7,418,800 | — | — |
| 2000-11-24 | $37.50 | $39.17 | 3,615,300 | — | — |
| 2000-11-22 | $36.75 | $38.39 | 5,832,700 | — | — |
| 2000-11-21 | $38.25 | $39.96 | 7,188,100 | — | — |
| 2000-11-20 | $38.88 | $40.61 | 5,796,900 | — | — |
| 2000-11-17 | $38.81 | $40.54 | 7,022,900 | — | — |
| 2000-11-16 | $39.19 | $40.94 | 5,515,400 | — | — |
| 2000-11-15 | $39.63 | $41.39 | 10,061,600 | — | — |
| 2000-11-14 | $39.19 | $40.94 | 11,823,600 | — | — |
| 2000-11-13 | $37.38 | $39.04 | 16,025,400 | — | — |
| 2000-11-10 | $36.25 | $37.87 | 12,460,000 | — | — |
| 2000-11-09 | $38.81 | $40.54 | 7,868,600 | — | — |
| 2000-11-08 | $41.25 | $43.09 | 5,220,600 | — | — |
| 2000-11-07 | $41.38 | $43.22 | 3,723,100 | — | — |
| 2000-11-06 | $41.31 | $43.16 | 6,531,600 | — | — |
| 2000-11-03 | $41.25 | $43.09 | 5,857,800 | — | — |
| 2000-11-02 | $42.75 | $44.66 | 8,273,900 | — | — |
| 2000-11-01 | $44.06 | $46.03 | 6,781,100 | — | — |
| 2000-10-31 | $43.00 | $44.92 | 7,567,900 | — | — |
| 2000-10-30 | $40.94 | $42.76 | 8,475,400 | — | — |
| 2000-10-27 | $39.38 | $41.13 | 5,017,600 | — | — |
| 2000-10-26 | $38.94 | $40.67 | 6,469,300 | — | — |
| 2000-10-25 | $38.38 | $40.09 | 6,196,400 | — | — |
| 2000-10-24 | $39.25 | $41.00 | 11,845,200 | — | — |
| 2000-10-23 | $40.56 | $42.37 | 7,514,900 | — | — |
| 2000-10-20 | $39.44 | $41.20 | 9,776,600 | — | — |
| 2000-10-19 | $38.63 | $40.35 | 12,302,400 | — | — |
| 2000-10-18 | $36.50 | $38.13 | 13,906,400 | — | — |
| 2000-10-17 | $35.13 | $36.69 | 13,126,400 | — | — |
| 2000-10-16 | $37.69 | $39.37 | 16,537,300 | — | — |
| 2000-10-13 | $36.31 | $37.93 | 43,718,200 | — | — |
| 2000-10-12 | $34.88 | $36.43 | 66,652,300 | — | — |
| 2000-10-11 | $48.94 | $51.12 | 5,142,600 | — | — |
| 2000-10-10 | $50.69 | $52.95 | 3,018,200 | — | — |
| 2000-10-09 | $50.88 | $53.14 | 2,754,300 | — | — |
| 2000-10-06 | $51.06 | $53.34 | 9,449,800 | — | — |
| 2000-10-05 | $53.75 | $56.15 | 7,223,900 | — | — |
| 2000-10-04 | $55.56 | $58.04 | 5,747,000 | — | — |
| 2000-10-03 | $53.81 | $56.21 | 4,093,700 | — | — |
| 2000-10-02 | $52.56 | $54.91 | 3,095,900 | — | — |
| 2000-09-29 | $52.94 | $55.30 | 4,396,400 | — | — |
| 2000-09-28 | $55.00 | $57.45 | 3,416,400 | — | — |
| 2000-09-27 | $54.75 | $57.19 | 5,173,100 | — | — |
| 2000-09-26 | $53.38 | $55.76 | 5,580,200 | — | — |
| 2000-09-25 | $54.63 | $57.06 | 4,601,800 | — | — |
| 2000-09-22 | $55.94 | $58.43 | 5,557,600 | — | — |
| 2000-09-21 | $55.00 | $57.45 | 5,001,200 | — | — |
| 2000-09-20 | $53.00 | $55.36 | 3,739,300 | — | — |
| 2000-09-19 | $53.00 | $55.36 | 4,102,400 | — | — |
| 2000-09-18 | $55.06 | $57.52 | 4,399,500 | — | — |
| 2000-09-15 | $54.25 | $56.67 | 6,577,700 | — | — |
| 2000-09-14 | $55.50 | $57.98 | 5,346,800 | — | — |
| 2000-09-13 | $54.75 | $57.19 | 7,056,100 | — | — |
| 2000-09-12 | $55.88 | $58.37 | 6,328,100 | — | — |
| 2000-09-11 | $54.25 | $56.67 | 5,222,000 | — | — |
| 2000-09-08 | $52.94 | $55.30 | 7,810,500 | — | — |
| 2000-09-07 | $50.50 | $52.75 | 5,109,900 | — | — |
| 2000-09-06 | $50.63 | $52.88 | 5,266,700 | — | — |
| 2000-09-05 | $50.13 | $52.36 | 5,492,500 | — | — |
| 2000-09-01 | $48.56 | $50.73 | 5,517,300 | — | — |
| 2000-08-31 | $48.06 | $50.21 | 8,541,200 | — | — |
| 2000-08-30 | $48.38 | $50.53 | 8,329,200 | — | — |
| 2000-08-29 | $49.69 | $51.90 | 5,433,100 | — | — |
| 2000-08-28 | $50.00 | $52.19 | 4,950,400 | — | — |
| 2000-08-25 | $50.50 | $52.71 | 3,784,300 | — | — |
| 2000-08-24 | $50.44 | $52.65 | 5,200,800 | — | — |
| 2000-08-23 | $51.38 | $53.62 | 5,202,900 | — | — |
| 2000-08-22 | $51.19 | $53.43 | 4,724,000 | — | — |
| 2000-08-21 | $50.88 | $53.10 | 5,822,700 | — | — |
| 2000-08-18 | $51.38 | $53.62 | 6,392,800 | — | — |
| 2000-08-17 | $51.31 | $53.56 | 6,989,900 | — | — |
| 2000-08-16 | $51.00 | $53.23 | 20,874,900 | — | — |
| 2000-08-15 | $53.50 | $55.84 | 16,307,100 | — | — |
| 2000-08-14 | $59.00 | $61.58 | 5,011,300 | — | — |
| 2000-08-11 | $55.94 | $58.39 | 2,719,500 | — | — |
| 2000-08-10 | $55.13 | $57.54 | 4,227,000 | — | — |
| 2000-08-09 | $58.00 | $60.54 | 4,782,800 | — | — |
| 2000-08-08 | $57.00 | $59.49 | 6,870,100 | — | — |
| 2000-08-07 | $55.00 | $57.41 | 4,122,900 | — | — |
| 2000-08-04 | $54.00 | $56.36 | 4,235,200 | — | — |
| 2000-08-03 | $51.75 | $54.01 | 3,913,800 | — | — |
| 2000-08-02 | $53.13 | $55.45 | 3,331,100 | — | — |
| 2000-08-01 | $52.00 | $54.28 | 3,623,600 | — | — |
| 2000-07-31 | $51.75 | $54.01 | 3,888,800 | — | — |
| 2000-07-28 | $52.69 | $54.99 | 3,639,900 | — | — |
| 2000-07-27 | $54.75 | $57.15 | 3,319,300 | — | — |
| 2000-07-26 | $53.56 | $55.91 | 5,031,400 | — | — |
| 2000-07-25 | $55.00 | $57.41 | 4,115,200 | — | — |
| 2000-07-24 | $56.00 | $58.45 | 3,839,900 | — | — |
| 2000-07-21 | $57.13 | $59.63 | 3,611,700 | — | — |
| 2000-07-20 | $58.06 | $60.60 | 4,664,500 | — | — |
| 2000-07-19 | $57.13 | $59.63 | 2,794,900 | — | — |
| 2000-07-18 | $57.38 | $59.89 | 4,019,800 | — | — |
| 2000-07-17 | $56.88 | $59.36 | 3,686,600 | — | — |
| 2000-07-14 | $56.44 | $58.91 | 3,456,600 | — | — |
| 2000-07-13 | $56.19 | $58.65 | 3,751,500 | — | — |
| 2000-07-12 | $57.38 | $59.89 | 5,062,400 | — | — |
| 2000-07-11 | $57.63 | $60.15 | 7,711,000 | — | — |
| 2000-07-10 | $57.50 | $60.02 | 9,340,900 | — | — |
| 2000-07-07 | $55.50 | $57.93 | 10,254,800 | — | — |
| 2000-07-06 | $51.25 | $53.49 | 4,646,900 | — | — |
| 2000-07-05 | $50.25 | $52.45 | 4,063,400 | — | — |
| 2000-07-03 | $49.69 | $51.86 | 1,885,300 | — | — |
| 2000-06-30 | $49.94 | $52.12 | 5,055,500 | — | — |
| 2000-06-29 | $47.88 | $49.97 | 5,339,200 | — | — |
| 2000-06-28 | $48.13 | $50.23 | 5,233,400 | — | — |
| 2000-06-27 | $49.56 | $51.73 | 6,641,200 | — | — |
| 2000-06-26 | $47.13 | $49.19 | 3,663,400 | — | — |
| 2000-06-23 | $48.00 | $50.10 | 3,631,600 | — | — |
| 2000-06-22 | $47.88 | $49.97 | 5,537,600 | — | — |
| 2000-06-21 | $48.56 | $50.69 | 3,773,900 | — | — |
| 2000-06-20 | $48.88 | $51.01 | 5,080,900 | — | — |
| 2000-06-19 | $50.00 | $52.19 | 5,058,600 | — | — |
| 2000-06-16 | $49.81 | $51.99 | 7,158,700 | — | — |
| 2000-06-15 | $50.88 | $53.10 | 5,048,400 | — | — |
| 2000-06-14 | $51.00 | $53.23 | 8,827,700 | — | — |
| 2000-06-13 | $49.38 | $51.54 | 9,177,000 | — | — |
| 2000-06-12 | $46.00 | $47.97 | 12,584,100 | — | — |
| 2000-06-09 | $48.19 | $50.25 | 5,466,100 | — | — |
| 2000-06-08 | $49.88 | $52.01 | 5,036,400 | — | — |
| 2000-06-07 | $50.56 | $52.73 | 4,581,800 | — | — |
| 2000-06-06 | $50.38 | $52.53 | 6,753,000 | — | — |
| 2000-06-05 | $52.38 | $54.62 | 3,858,000 | — | — |
| 2000-06-02 | $53.63 | $55.92 | 8,388,800 | — | — |
| 2000-06-01 | $49.88 | $52.01 | 6,049,000 | — | — |
| 2000-05-31 | $49.00 | $51.10 | 6,583,700 | — | — |
| 2000-05-30 | $47.25 | $49.28 | 4,767,600 | — | — |
| 2000-05-26 | $46.88 | $48.88 | 4,711,400 | — | — |
| 2000-05-25 | $46.50 | $48.49 | 8,621,100 | — | — |
| 2000-05-24 | $46.75 | $48.75 | 17,769,300 | — | — |
| 2000-05-23 | $49.75 | $51.88 | 6,293,100 | — | — |
| 2000-05-22 | $50.38 | $52.53 | 5,313,500 | — | — |
| 2000-05-19 | $51.56 | $53.77 | 5,682,600 | — | — |
| 2000-05-18 | $51.50 | $53.71 | 6,951,400 | — | — |
| 2000-05-17 | $52.25 | $54.49 | 7,027,500 | — | — |
| 2000-05-16 | $53.44 | $55.73 | 13,052,500 | — | — |
| 2000-05-15 | $56.50 | $58.92 | 5,611,300 | — | — |
| 2000-05-12 | $54.00 | $56.31 | 3,683,400 | — | — |
| 2000-05-11 | $53.88 | $56.18 | 4,413,300 | — | — |
| 2000-05-10 | $54.00 | $56.31 | 6,547,300 | — | — |
| 2000-05-09 | $52.50 | $54.75 | 4,821,700 | — | — |
| 2000-05-08 | $53.56 | $55.86 | 5,133,800 | — | — |
| 2000-05-05 | $53.31 | $55.60 | 6,345,700 | — | — |
| 2000-05-04 | $52.50 | $54.75 | 6,863,800 | — | — |
| 2000-05-03 | $54.00 | $56.31 | 6,666,000 | — | — |
| 2000-05-02 | $56.81 | $59.25 | 3,961,700 | — | — |
| 2000-05-01 | $56.13 | $58.53 | 4,360,000 | — | — |
| 2000-04-28 | $56.50 | $58.92 | 6,475,300 | — | — |
| 2000-04-27 | $58.81 | $61.33 | 4,940,000 | — | — |
| 2000-04-26 | $60.50 | $63.09 | 4,469,400 | — | — |
| 2000-04-25 | $59.00 | $61.53 | 5,227,700 | — | — |
| 2000-04-24 | $59.56 | $62.12 | 4,850,200 | — | — |
| 2000-04-20 | $58.63 | $61.14 | 4,111,100 | — | — |
| 2000-04-19 | $58.75 | $61.27 | 5,078,400 | — | — |
| 2000-04-18 | $58.75 | $61.27 | 7,233,700 | — | — |
| 2000-04-17 | $57.25 | $59.70 | 8,667,000 | — | — |
| 2000-04-14 | $60.25 | $62.83 | 7,695,600 | — | — |
| 2000-04-13 | $62.50 | $65.18 | 7,953,100 | — | — |
| 2000-04-12 | $66.00 | $68.83 | 7,081,600 | — | — |
| 2000-04-11 | $67.38 | $70.26 | 3,714,600 | — | — |
| 2000-04-10 | $66.69 | $69.55 | 3,992,300 | — | — |
| 2000-04-07 | $64.13 | $66.87 | 3,425,100 | — | — |
| 2000-04-06 | $65.94 | $68.76 | 4,234,800 | — | — |
| 2000-04-05 | $64.00 | $66.74 | 5,348,300 | — | — |
| 2000-04-04 | $64.63 | $67.39 | 8,188,500 | — | — |
| 2000-04-03 | $68.00 | $70.91 | 5,898,500 | — | — |
| 2000-03-31 | $64.50 | $67.26 | 5,169,700 | — | — |
| 2000-03-30 | $67.00 | $69.87 | 7,934,300 | — | — |
| 2000-03-29 | $68.50 | $71.44 | 6,944,300 | — | — |
| 2000-03-28 | $64.00 | $66.74 | 4,848,400 | — | — |
| 2000-03-27 | $64.38 | $67.13 | 3,828,000 | — | — |
| 2000-03-24 | $64.38 | $67.13 | 5,903,600 | — | — |
| 2000-03-23 | $64.13 | $66.87 | 5,540,300 | — | — |
| 2000-03-22 | $63.06 | $65.77 | 4,746,500 | — | — |
| 2000-03-21 | $63.50 | $66.22 | 5,552,300 | — | — |
| 2000-03-20 | $63.63 | $66.35 | 5,350,300 | — | — |
| 2000-03-17 | $63.19 | $65.90 | 13,587,500 | — | — |
| 2000-03-16 | $61.50 | $64.14 | 12,165,000 | — | — |
| 2000-03-15 | $57.00 | $59.44 | 8,097,100 | — | — |
| 2000-03-14 | $52.31 | $54.55 | 5,094,600 | — | — |
| 2000-03-13 | $53.00 | $55.27 | 4,412,500 | — | — |
| 2000-03-10 | $53.50 | $55.79 | 4,456,000 | — | — |
| 2000-03-09 | $55.31 | $57.68 | 5,736,400 | — | — |
| 2000-03-08 | $52.50 | $54.75 | 6,631,400 | — | — |
| 2000-03-07 | $52.38 | $54.62 | 8,491,900 | — | — |
| 2000-03-06 | $53.88 | $56.14 | 4,821,800 | — | — |
| 2000-03-03 | $54.50 | $56.79 | 5,832,800 | — | — |
| 2000-03-02 | $55.13 | $57.44 | 5,352,000 | — | — |
| 2000-03-01 | $55.63 | $57.97 | 6,504,000 | — | — |
| 2000-02-29 | $57.50 | $59.92 | 7,119,900 | — | — |
| 2000-02-28 | $56.81 | $59.20 | 8,120,100 | — | — |
| 2000-02-25 | $53.00 | $55.23 | 6,155,600 | — | — |
| 2000-02-24 | $53.06 | $55.30 | 7,763,600 | — | — |
| 2000-02-23 | $54.81 | $57.12 | 6,533,700 | — | — |
| 2000-02-22 | $53.63 | $55.88 | 8,019,200 | — | — |
| 2000-02-18 | $53.75 | $56.01 | 10,402,700 | — | — |
| 2000-02-17 | $54.50 | $56.79 | 10,785,700 | — | — |
| 2000-02-16 | $57.25 | $59.66 | 6,829,800 | — | — |
| 2000-02-15 | $59.75 | $62.26 | 3,531,100 | — | — |
| 2000-02-14 | $60.31 | $62.85 | 3,173,900 | — | — |
| 2000-02-11 | $60.06 | $62.59 | 4,647,100 | — | — |
| 2000-02-10 | $59.56 | $62.07 | 3,644,900 | — | — |
| 2000-02-09 | $58.75 | $61.22 | 5,289,700 | — | — |
| 2000-02-08 | $61.00 | $63.57 | 4,501,700 | — | — |
| 2000-02-07 | $59.00 | $61.48 | 3,796,600 | — | — |
| 2000-02-04 | $61.13 | $63.70 | 4,063,900 | — | — |
| 2000-02-03 | $60.50 | $63.05 | 4,008,800 | — | — |
| 2000-02-02 | $60.75 | $63.31 | 5,862,100 | — | — |
| 2000-02-01 | $62.00 | $64.61 | 10,950,500 | — | — |
| 2000-01-31 | $56.63 | $59.01 | 5,958,600 | — | — |
| 2000-01-28 | $55.63 | $57.97 | 7,425,100 | — | — |
| 2000-01-27 | $58.25 | $60.70 | 6,915,900 | — | — |
| 2000-01-26 | $57.38 | $59.79 | 8,468,400 | — | — |
| 2000-01-25 | $56.13 | $58.49 | 10,252,400 | — | — |
| 2000-01-24 | $58.00 | $60.44 | 7,339,600 | — | — |
| 2000-01-21 | $60.00 | $62.53 | 6,682,900 | — | — |
| 2000-01-20 | $60.81 | $63.37 | 7,213,400 | — | — |
| 2000-01-19 | $61.88 | $64.48 | 5,176,400 | — | — |
| 2000-01-18 | $60.50 | $63.05 | 5,322,000 | — | — |
| 2000-01-14 | $61.94 | $64.54 | 4,578,000 | — | — |
| 2000-01-13 | $62.13 | $64.74 | 4,538,900 | — | — |
| 2000-01-12 | $61.06 | $63.63 | 4,599,400 | — | — |
| 2000-01-11 | $61.56 | $64.15 | 4,371,500 | — | — |
| 2000-01-10 | $63.19 | $65.85 | 5,453,000 | — | — |
| 2000-01-07 | $63.50 | $66.17 | 6,201,600 | — | — |
| 2000-01-06 | $60.00 | $62.53 | 6,603,400 | — | — |
| 2000-01-05 | $63.00 | $65.65 | 6,931,400 | — | — |
| 2000-01-04 | $61.75 | $64.35 | 8,774,500 | — | — |
| 2000-01-03 | $65.19 | $67.93 | 12,030,800 | — | — |