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
- 1995-12-15 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 | $70.63 | $78.25 | 664,900 | — | — |
| 2000-12-28 | $71.81 | $79.57 | 817,700 | — | — |
| 2000-12-27 | $71.50 | $79.22 | 563,600 | — | — |
| 2000-12-26 | $69.25 | $76.73 | 383,000 | — | — |
| 2000-12-22 | $69.63 | $77.14 | 866,400 | — | — |
| 2000-12-21 | $68.13 | $75.48 | 1,351,700 | — | — |
| 2000-12-20 | $65.44 | $72.50 | 1,626,100 | — | — |
| 2000-12-19 | $67.31 | $74.58 | 2,624,400 | — | — |
| 2000-12-18 | $73.63 | $81.57 | 786,900 | — | — |
| 2000-12-15 | $71.19 | $78.87 | 1,035,100 | — | — |
| 2000-12-14 | $71.44 | $79.15 | 887,700 | — | — |
| 2000-12-13 | $72.06 | $79.84 | 1,142,900 | — | — |
| 2000-12-12 | $74.50 | $82.54 | 1,339,700 | — | — |
| 2000-12-11 | $76.38 | $84.62 | 809,600 | — | — |
| 2000-12-08 | $79.31 | $87.88 | 1,060,600 | — | — |
| 2000-12-07 | $76.75 | $85.04 | 731,700 | — | — |
| 2000-12-06 | $77.88 | $86.28 | 850,800 | — | — |
| 2000-12-05 | $76.25 | $84.48 | 479,100 | — | — |
| 2000-12-04 | $73.63 | $81.57 | 621,400 | — | — |
| 2000-12-01 | $73.25 | $81.16 | 668,300 | — | — |
| 2000-11-30 | $70.75 | $78.39 | 1,053,900 | — | — |
| 2000-11-29 | $73.44 | $81.37 | 682,100 | — | — |
| 2000-11-28 | $70.19 | $77.49 | 860,600 | — | — |
| 2000-11-27 | $69.81 | $77.07 | 507,900 | — | — |
| 2000-11-24 | $70.44 | $77.76 | 501,700 | — | — |
| 2000-11-22 | $69.06 | $76.25 | 1,951,600 | — | — |
| 2000-11-21 | $76.00 | $83.91 | 578,200 | — | — |
| 2000-11-20 | $76.56 | $84.53 | 721,500 | — | — |
| 2000-11-17 | $75.50 | $83.35 | 592,400 | — | — |
| 2000-11-16 | $75.63 | $83.49 | 374,300 | — | — |
| 2000-11-15 | $75.25 | $83.08 | 919,800 | — | — |
| 2000-11-14 | $75.44 | $83.28 | 902,400 | — | — |
| 2000-11-13 | $73.06 | $80.66 | 518,500 | — | — |
| 2000-11-10 | $75.75 | $83.63 | 923,400 | — | — |
| 2000-11-09 | $74.00 | $81.70 | 610,200 | — | — |
| 2000-11-08 | $73.44 | $81.08 | 661,600 | — | — |
| 2000-11-07 | $74.94 | $82.73 | 764,700 | — | — |
| 2000-11-06 | $72.81 | $80.39 | 883,600 | — | — |
| 2000-11-03 | $72.00 | $79.49 | 873,200 | — | — |
| 2000-11-02 | $73.94 | $81.63 | 979,400 | — | — |
| 2000-11-01 | $74.38 | $82.11 | 1,297,700 | — | — |
| 2000-10-31 | $74.44 | $82.18 | 2,069,400 | — | — |
| 2000-10-30 | $77.75 | $85.84 | 1,116,000 | — | — |
| 2000-10-27 | $74.38 | $82.11 | 552,000 | — | — |
| 2000-10-26 | $72.81 | $80.39 | 969,500 | — | — |
| 2000-10-25 | $73.13 | $80.73 | 1,467,500 | — | — |
| 2000-10-24 | $71.19 | $78.59 | 1,397,800 | — | — |
| 2000-10-23 | $70.25 | $77.56 | 611,300 | — | — |
| 2000-10-20 | $71.69 | $79.14 | 592,000 | — | — |
| 2000-10-19 | $70.94 | $78.32 | 915,800 | — | — |
| 2000-10-18 | $68.00 | $75.07 | 1,046,800 | — | — |
| 2000-10-17 | $67.25 | $74.25 | 483,100 | — | — |
| 2000-10-16 | $68.00 | $75.07 | 642,700 | — | — |
| 2000-10-13 | $69.63 | $76.87 | 863,500 | — | — |
| 2000-10-12 | $65.63 | $72.45 | 1,909,700 | — | — |
| 2000-10-11 | $71.00 | $78.39 | 1,384,400 | — | — |
| 2000-10-10 | $70.63 | $77.97 | 600,000 | — | — |
| 2000-10-09 | $71.25 | $78.66 | 363,300 | — | — |
| 2000-10-06 | $72.00 | $79.49 | 613,200 | — | — |
| 2000-10-05 | $73.50 | $81.15 | 973,500 | — | — |
| 2000-10-04 | $75.44 | $83.28 | 1,140,400 | — | — |
| 2000-10-03 | $75.75 | $83.63 | 1,099,200 | — | — |
| 2000-10-02 | $76.50 | $84.46 | 1,226,400 | — | — |
| 2000-09-29 | $72.88 | $80.46 | 666,400 | — | — |
| 2000-09-28 | $73.75 | $81.42 | 1,261,900 | — | — |
| 2000-09-27 | $73.00 | $80.59 | 987,200 | — | — |
| 2000-09-26 | $71.25 | $78.66 | 930,100 | — | — |
| 2000-09-25 | $69.88 | $77.14 | 1,172,200 | — | — |
| 2000-09-22 | $68.94 | $76.11 | 966,500 | — | — |
| 2000-09-21 | $66.44 | $73.35 | 728,400 | — | — |
| 2000-09-20 | $67.48 | $74.50 | 891,500 | — | — |
| 2000-09-19 | $68.56 | $75.69 | 690,200 | — | — |
| 2000-09-18 | $67.06 | $74.04 | 653,600 | — | — |
| 2000-09-15 | $68.69 | $75.83 | 1,214,700 | — | — |
| 2000-09-14 | $70.13 | $77.42 | 931,600 | — | — |
| 2000-09-13 | $69.50 | $76.73 | 1,205,000 | — | — |
| 2000-09-12 | $69.13 | $76.32 | 895,000 | — | — |
| 2000-09-11 | $70.88 | $78.25 | 872,500 | — | — |
| 2000-09-08 | $68.50 | $75.63 | 783,500 | — | — |
| 2000-09-07 | $66.63 | $73.56 | 635,400 | — | — |
| 2000-09-06 | $67.50 | $74.52 | 692,000 | — | — |
| 2000-09-05 | $66.56 | $73.49 | 708,400 | — | — |
| 2000-09-01 | $66.06 | $72.93 | 759,900 | — | — |
| 2000-08-31 | $66.64 | $73.57 | 872,600 | — | — |
| 2000-08-30 | $65.94 | $72.80 | 939,800 | — | — |
| 2000-08-29 | $62.50 | $68.74 | 534,000 | — | — |
| 2000-08-28 | $64.63 | $71.07 | 408,300 | — | — |
| 2000-08-25 | $63.25 | $69.56 | 451,300 | — | — |
| 2000-08-24 | $62.75 | $69.01 | 543,300 | — | — |
| 2000-08-23 | $63.31 | $69.63 | 347,600 | — | — |
| 2000-08-22 | $65.00 | $71.49 | 399,300 | — | — |
| 2000-08-21 | $66.06 | $72.65 | 449,200 | — | — |
| 2000-08-18 | $65.50 | $72.04 | 800,200 | — | — |
| 2000-08-17 | $65.31 | $71.83 | 835,900 | — | — |
| 2000-08-16 | $64.38 | $70.80 | 727,500 | — | — |
| 2000-08-15 | $64.63 | $71.07 | 1,162,300 | — | — |
| 2000-08-14 | $64.94 | $71.42 | 533,600 | — | — |
| 2000-08-11 | $65.63 | $72.17 | 786,400 | — | — |
| 2000-08-10 | $64.00 | $70.39 | 627,000 | — | — |
| 2000-08-09 | $65.75 | $72.31 | 1,056,600 | — | — |
| 2000-08-08 | $68.19 | $74.99 | 811,800 | — | — |
| 2000-08-07 | $68.94 | $75.82 | 1,130,300 | — | — |
| 2000-08-04 | $67.19 | $73.89 | 1,419,200 | — | — |
| 2000-08-03 | $65.50 | $72.04 | 584,100 | — | — |
| 2000-08-02 | $63.31 | $69.63 | 609,800 | — | — |
| 2000-08-01 | $65.00 | $71.49 | 669,900 | — | — |
| 2000-07-31 | $64.25 | $70.66 | 754,700 | — | — |
| 2000-07-28 | $63.69 | $70.04 | 1,586,100 | — | — |
| 2000-07-27 | $65.00 | $71.49 | 2,733,500 | — | — |
| 2000-07-26 | $64.50 | $70.94 | 2,101,700 | — | — |
| 2000-07-25 | $61.44 | $67.57 | 1,914,800 | — | — |
| 2000-07-24 | $58.31 | $64.13 | 518,100 | — | — |
| 2000-07-21 | $57.88 | $63.65 | 609,300 | — | — |
| 2000-07-20 | $58.50 | $64.34 | 892,800 | — | — |
| 2000-07-19 | $56.38 | $62.00 | 1,458,500 | — | — |
| 2000-07-18 | $57.44 | $63.17 | 757,900 | — | — |
| 2000-07-17 | $59.00 | $64.89 | 1,238,000 | — | — |
| 2000-07-14 | $60.00 | $65.99 | 489,800 | — | — |
| 2000-07-13 | $58.50 | $64.34 | 789,700 | — | — |
| 2000-07-12 | $59.81 | $65.78 | 786,400 | — | — |
| 2000-07-11 | $59.25 | $65.16 | 453,000 | — | — |
| 2000-07-10 | $59.25 | $65.16 | 564,000 | — | — |
| 2000-07-07 | $59.25 | $65.16 | 732,900 | — | — |
| 2000-07-06 | $57.38 | $63.10 | 561,900 | — | — |
| 2000-07-05 | $57.81 | $63.58 | 727,000 | — | — |
| 2000-07-03 | $56.63 | $62.28 | 344,500 | — | — |
| 2000-06-30 | $55.94 | $61.52 | 1,594,200 | — | — |
| 2000-06-29 | $56.00 | $61.59 | 570,600 | — | — |
| 2000-06-28 | $55.86 | $61.43 | 768,200 | — | — |
| 2000-06-27 | $55.94 | $61.52 | 1,403,500 | — | — |
| 2000-06-26 | $53.94 | $59.32 | 1,132,500 | — | — |
| 2000-06-23 | $53.31 | $58.63 | 1,522,100 | — | — |
| 2000-06-22 | $50.81 | $55.88 | 858,800 | — | — |
| 2000-06-21 | $51.38 | $56.50 | 976,600 | — | — |
| 2000-06-20 | $52.78 | $58.05 | 688,300 | — | — |
| 2000-06-19 | $55.31 | $60.83 | 1,399,400 | — | — |
| 2000-06-16 | $53.56 | $58.91 | 1,141,600 | — | — |
| 2000-06-15 | $55.44 | $60.97 | 1,500,800 | — | — |
| 2000-06-14 | $55.69 | $61.24 | 1,202,200 | — | — |
| 2000-06-13 | $54.50 | $59.94 | 456,100 | — | — |
| 2000-06-12 | $54.50 | $59.94 | 1,041,700 | — | — |
| 2000-06-09 | $53.69 | $59.04 | 954,800 | — | — |
| 2000-06-08 | $55.44 | $60.97 | 814,900 | — | — |
| 2000-06-07 | $55.75 | $61.31 | 3,761,500 | — | — |
| 2000-06-06 | $54.94 | $60.42 | 2,687,900 | — | — |
| 2000-06-05 | $56.25 | $61.86 | 626,200 | — | — |
| 2000-06-02 | $60.00 | $65.99 | 864,200 | — | — |
| 2000-06-01 | $60.50 | $66.54 | 891,600 | — | — |
| 2000-05-31 | $59.13 | $65.02 | 609,000 | — | — |
| 2000-05-30 | $61.06 | $67.16 | 1,060,300 | — | — |
| 2000-05-26 | $59.13 | $64.76 | 539,400 | — | — |
| 2000-05-25 | $59.06 | $64.69 | 1,382,200 | — | — |
| 2000-05-24 | $64.00 | $70.10 | 1,366,000 | — | — |
| 2000-05-23 | $60.13 | $65.86 | 1,398,000 | — | — |
| 2000-05-22 | $58.75 | $64.35 | 996,700 | — | — |
| 2000-05-19 | $56.38 | $61.75 | 596,500 | — | — |
| 2000-05-18 | $56.44 | $61.82 | 653,000 | — | — |
| 2000-05-17 | $53.63 | $58.74 | 431,500 | — | — |
| 2000-05-16 | $55.94 | $61.27 | 628,100 | — | — |
| 2000-05-15 | $56.94 | $62.36 | 936,200 | — | — |
| 2000-05-12 | $53.28 | $58.36 | 457,700 | — | — |
| 2000-05-11 | $54.00 | $59.15 | 639,200 | — | — |
| 2000-05-10 | $52.06 | $57.03 | 484,900 | — | — |
| 2000-05-09 | $52.56 | $57.57 | 574,600 | — | — |
| 2000-05-08 | $52.88 | $57.92 | 464,000 | — | — |
| 2000-05-05 | $51.44 | $56.34 | 406,800 | — | — |
| 2000-05-04 | $51.25 | $56.14 | 737,300 | — | — |
| 2000-05-03 | $51.94 | $56.89 | 493,100 | — | — |
| 2000-05-02 | $54.00 | $59.15 | 697,100 | — | — |
| 2000-05-01 | $54.69 | $59.90 | 1,117,200 | — | — |
| 2000-04-28 | $52.06 | $57.03 | 993,700 | — | — |
| 2000-04-27 | $49.94 | $54.70 | 1,183,500 | — | — |
| 2000-04-26 | $51.13 | $56.00 | 892,600 | — | — |
| 2000-04-25 | $53.63 | $58.74 | 1,125,400 | — | — |
| 2000-04-24 | $51.88 | $56.82 | 1,189,400 | — | — |
| 2000-04-20 | $47.44 | $51.96 | 745,000 | — | — |
| 2000-04-19 | $44.94 | $49.22 | 790,800 | — | — |
| 2000-04-18 | $46.63 | $51.07 | 876,700 | — | — |
| 2000-04-17 | $46.81 | $51.27 | 1,107,900 | — | — |
| 2000-04-14 | $44.25 | $48.47 | 1,049,600 | — | — |
| 2000-04-13 | $47.38 | $51.89 | 585,500 | — | — |
| 2000-04-12 | $48.38 | $52.99 | 1,297,500 | — | — |
| 2000-04-11 | $47.38 | $51.89 | 696,100 | — | — |
| 2000-04-10 | $47.69 | $52.23 | 747,000 | — | — |
| 2000-04-07 | $46.56 | $51.00 | 591,700 | — | — |
| 2000-04-06 | $47.63 | $52.16 | 1,628,400 | — | — |
| 2000-04-05 | $48.94 | $53.60 | 1,816,400 | — | — |
| 2000-04-04 | $49.88 | $54.63 | 1,324,000 | — | — |
| 2000-04-03 | $51.00 | $55.86 | 1,852,100 | — | — |
| 2000-03-31 | $52.75 | $57.78 | 2,611,100 | — | — |
| 2000-03-30 | $46.38 | $50.80 | 1,791,100 | — | — |
| 2000-03-29 | $43.88 | $48.06 | 1,096,200 | — | — |
| 2000-03-28 | $42.31 | $46.35 | 961,700 | — | — |
| 2000-03-27 | $42.25 | $46.28 | 959,000 | — | — |
| 2000-03-24 | $43.19 | $47.30 | 753,900 | — | — |
| 2000-03-23 | $41.50 | $45.46 | 1,630,000 | — | — |
| 2000-03-22 | $40.13 | $43.95 | 1,533,200 | — | — |
| 2000-03-21 | $40.00 | $43.81 | 1,641,500 | — | — |
| 2000-03-20 | $36.44 | $39.91 | 568,100 | — | — |
| 2000-03-17 | $35.81 | $39.23 | 1,133,300 | — | — |
| 2000-03-16 | $40.25 | $44.09 | 1,938,800 | — | — |
| 2000-03-15 | $33.38 | $36.56 | 1,356,300 | — | — |
| 2000-03-14 | $30.00 | $32.86 | 604,200 | — | — |
| 2000-03-13 | $29.50 | $32.31 | 711,100 | — | — |
| 2000-03-10 | $30.38 | $33.27 | 1,058,800 | — | — |
| 2000-03-09 | $30.13 | $33.00 | 706,000 | — | — |
| 2000-03-08 | $29.38 | $32.18 | 725,500 | — | — |
| 2000-03-07 | $30.00 | $32.86 | 1,316,300 | — | — |
| 2000-03-06 | $31.00 | $33.95 | 1,069,600 | — | — |
| 2000-03-03 | $31.00 | $33.95 | 898,900 | — | — |
| 2000-03-02 | $30.63 | $33.54 | 827,500 | — | — |
| 2000-03-01 | $31.13 | $34.09 | 942,400 | — | — |
| 2000-02-29 | $31.25 | $34.23 | 700,400 | — | — |
| 2000-02-28 | $31.00 | $33.95 | 684,000 | — | — |
| 2000-02-25 | $31.00 | $33.69 | 716,600 | — | — |
| 2000-02-24 | $32.50 | $35.32 | 1,347,800 | — | — |
| 2000-02-23 | $32.69 | $35.53 | 658,200 | — | — |
| 2000-02-22 | $33.00 | $35.87 | 1,175,100 | — | — |
| 2000-02-18 | $33.06 | $35.93 | 830,300 | — | — |
| 2000-02-17 | $34.00 | $36.95 | 1,123,400 | — | — |
| 2000-02-16 | $34.00 | $36.95 | 1,108,200 | — | — |
| 2000-02-15 | $35.31 | $38.38 | 1,618,800 | — | — |
| 2000-02-14 | $33.75 | $36.68 | 972,800 | — | — |
| 2000-02-11 | $34.63 | $37.63 | 1,579,400 | — | — |
| 2000-02-10 | $34.63 | $37.63 | 1,235,200 | — | — |
| 2000-02-09 | $35.38 | $38.45 | 1,569,900 | — | — |
| 2000-02-08 | $37.50 | $40.76 | 641,000 | — | — |
| 2000-02-07 | $39.94 | $43.41 | 1,282,700 | — | — |
| 2000-02-04 | $41.88 | $45.51 | 1,006,000 | — | — |
| 2000-02-03 | $40.75 | $44.29 | 1,342,000 | — | — |
| 2000-02-02 | $39.56 | $43.00 | 607,500 | — | — |
| 2000-02-01 | $38.81 | $42.18 | 577,700 | — | — |
| 2000-01-31 | $38.13 | $41.44 | 1,228,300 | — | — |
| 2000-01-28 | $37.31 | $40.55 | 1,286,100 | — | — |
| 2000-01-27 | $39.06 | $42.45 | 750,100 | — | — |
| 2000-01-26 | $39.00 | $42.39 | 696,100 | — | — |
| 2000-01-25 | $38.06 | $41.37 | 753,100 | — | — |
| 2000-01-24 | $38.69 | $42.05 | 1,336,500 | — | — |
| 2000-01-21 | $37.94 | $41.23 | 848,000 | — | — |
| 2000-01-20 | $39.44 | $42.86 | 955,300 | — | — |
| 2000-01-19 | $40.50 | $44.02 | 1,199,100 | — | — |
| 2000-01-18 | $41.81 | $45.44 | 445,700 | — | — |
| 2000-01-14 | $43.69 | $47.48 | 746,200 | — | — |
| 2000-01-13 | $43.19 | $46.94 | 924,700 | — | — |
| 2000-01-12 | $43.56 | $47.35 | 708,800 | — | — |
| 2000-01-11 | $44.38 | $48.23 | 703,900 | — | — |
| 2000-01-10 | $44.06 | $47.89 | 395,800 | — | — |
| 2000-01-07 | $44.81 | $48.70 | 1,578,200 | — | — |
| 2000-01-06 | $42.81 | $46.53 | 975,700 | — | — |
| 2000-01-05 | $42.44 | $46.12 | 797,900 | — | — |
| 2000-01-04 | $43.75 | $47.55 | 856,900 | — | — |
| 2000-01-03 | $45.25 | $49.18 | 571,400 | — | — |