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
- 1985-09-04 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 | $98.47 | $168.29 | 3,369 | — | — |
| 2000-12-28 | $98.18 | $167.78 | 4,172 | — | — |
| 2000-12-27 | $97.23 | $166.16 | 6,578 | — | — |
| 2000-12-26 | $93.79 | $160.28 | 2,948 | — | — |
| 2000-12-22 | $94.14 | $160.88 | 1,665 | — | — |
| 2000-12-21 | $92.89 | $158.75 | 3,811 | — | — |
| 2000-12-20 | $94.74 | $161.90 | 8,444 | — | — |
| 2000-12-19 | $96.63 | $165.14 | 16,486 | — | — |
| 2000-12-18 | $89.75 | $153.38 | 3,831 | — | — |
| 2000-12-15 | $86.31 | $147.50 | 3,349 | — | — |
| 2000-12-14 | $86.96 | $148.61 | 3,991 | — | — |
| 2000-12-13 | $85.41 | $145.97 | 4,593 | — | — |
| 2000-12-12 | $88.50 | $151.25 | 7,160 | — | — |
| 2000-12-11 | $87.26 | $149.12 | 5,616 | — | — |
| 2000-12-08 | $86.01 | $146.99 | 2,527 | — | — |
| 2000-12-07 | $86.01 | $146.99 | 5,676 | — | — |
| 2000-12-06 | $86.01 | $146.99 | 10,971 | — | — |
| 2000-12-05 | $84.76 | $144.86 | 501 | — | — |
| 2000-12-04 | $83.52 | $142.73 | 2,828 | — | — |
| 2000-12-01 | $84.76 | $144.86 | 6,057 | — | — |
| 2000-11-30 | $82.27 | $140.60 | 923 | — | — |
| 2000-11-29 | $86.01 | $146.99 | 1,424 | — | — |
| 2000-11-28 | $82.27 | $140.60 | 3,149 | — | — |
| 2000-11-27 | $81.67 | $139.58 | 1,785 | — | — |
| 2000-11-24 | $83.52 | $142.73 | 160 | — | — |
| 2000-11-22 | $83.52 | $142.73 | 20,076 | — | — |
| 2000-11-21 | $82.27 | $140.60 | 4,573 | — | — |
| 2000-11-20 | $82.92 | $141.71 | 1,063 | — | — |
| 2000-11-17 | $82.92 | $141.71 | 983 | — | — |
| 2000-11-16 | $84.76 | $144.86 | 5,235 | — | — |
| 2000-11-15 | $85.06 | $145.37 | 140 | — | — |
| 2000-11-14 | $85.06 | $145.37 | 842 | — | — |
| 2000-11-13 | $84.76 | $144.86 | 4,392 | — | — |
| 2000-11-10 | $85.41 | $145.97 | 1,965 | — | — |
| 2000-11-09 | $85.41 | $145.97 | 321 | — | — |
| 2000-11-08 | $86.01 | $146.99 | 1,384 | — | — |
| 2000-11-07 | $85.71 | $146.48 | 822 | — | — |
| 2000-11-06 | $86.96 | $148.61 | 782 | — | — |
| 2000-11-03 | $86.01 | $146.99 | 762 | — | — |
| 2000-11-02 | $86.66 | $148.10 | 1,404 | — | — |
| 2000-11-01 | $88.80 | $151.76 | 6,298 | — | — |
| 2000-10-31 | $88.05 | $150.49 | 1,986 | — | — |
| 2000-10-30 | $87.56 | $149.63 | 1,003 | — | — |
| 2000-10-27 | $88.50 | $151.25 | 15,904 | — | — |
| 2000-10-26 | $86.66 | $148.10 | 1,243 | — | — |
| 2000-10-25 | $86.66 | $148.10 | 662 | — | — |
| 2000-10-24 | $87.26 | $149.12 | 3,229 | — | — |
| 2000-10-23 | $88.50 | $151.25 | 5,555 | — | — |
| 2000-10-20 | $89.75 | $153.38 | 14,561 | — | — |
| 2000-10-19 | $88.50 | $151.25 | 4,813 | — | — |
| 2000-10-18 | $86.31 | $147.50 | 7,120 | — | — |
| 2000-10-17 | $84.76 | $144.86 | 13,999 | — | — |
| 2000-10-16 | $82.27 | $140.60 | 2,367 | — | — |
| 2000-10-13 | $79.78 | $136.34 | 321 | — | — |
| 2000-10-12 | $79.48 | $135.83 | 4,693 | — | — |
| 2000-10-11 | $82.27 | $140.60 | 1,023 | — | — |
| 2000-10-10 | $82.27 | $140.60 | 221 | — | — |
| 2000-10-09 | $82.27 | $140.60 | 3,490 | — | — |
| 2000-10-06 | $85.71 | $146.48 | 3,771 | — | — |
| 2000-10-05 | $86.31 | $147.50 | 1,404 | — | — |
| 2000-10-04 | $86.31 | $147.50 | 3,430 | — | — |
| 2000-10-03 | $85.06 | $145.37 | 2,387 | — | — |
| 2000-10-02 | $83.72 | $141.80 | 2,801 | — | — |
| 2000-09-29 | $82.20 | $139.22 | 4,001 | — | — |
| 2000-09-28 | $82.53 | $139.79 | 2,064 | — | — |
| 2000-09-27 | $82.15 | $139.14 | 6,549 | — | — |
| 2000-09-26 | $81.91 | $138.74 | 3,117 | — | — |
| 2000-09-25 | $81.91 | $138.74 | 2,632 | — | — |
| 2000-09-22 | $81.34 | $137.78 | 1,727 | — | — |
| 2000-09-21 | $81.91 | $138.74 | 16,510 | — | — |
| 2000-09-20 | $82.82 | $140.27 | 25,312 | — | — |
| 2000-09-19 | $84.00 | $142.28 | 18,237 | — | — |
| 2000-09-18 | $83.72 | $141.80 | 7,834 | — | — |
| 2000-09-15 | $82.82 | $140.27 | 37,274 | — | — |
| 2000-09-14 | $80.73 | $136.73 | 3,517 | — | — |
| 2000-09-13 | $80.73 | $136.73 | 5,854 | — | — |
| 2000-09-12 | $78.35 | $132.71 | 5,602 | — | — |
| 2000-09-11 | $80.44 | $136.25 | 5,286 | — | — |
| 2000-09-08 | $77.45 | $131.18 | 5,454 | — | — |
| 2000-09-07 | $77.17 | $130.70 | 6,844 | — | — |
| 2000-09-06 | $75.41 | $127.72 | 1,411 | — | — |
| 2000-09-05 | $76.60 | $129.73 | 1,474 | — | — |
| 2000-09-01 | $75.69 | $128.21 | 3,454 | — | — |
| 2000-08-31 | $75.41 | $127.72 | 4,233 | — | — |
| 2000-08-30 | $77.17 | $130.70 | 1,706 | — | — |
| 2000-08-29 | $78.07 | $132.23 | 653 | — | — |
| 2000-08-28 | $78.97 | $133.75 | 4,296 | — | — |
| 2000-08-25 | $78.07 | $132.23 | 1,285 | — | — |
| 2000-08-24 | $78.64 | $133.19 | 2,085 | — | — |
| 2000-08-23 | $78.35 | $132.71 | 13,435 | — | — |
| 2000-08-22 | $80.73 | $136.73 | 22,069 | — | — |
| 2000-08-21 | $80.16 | $135.77 | 3,264 | — | — |
| 2000-08-18 | $80.44 | $136.25 | 8,781 | — | — |
| 2000-08-17 | $79.54 | $134.72 | 3,496 | — | — |
| 2000-08-16 | $77.78 | $131.74 | 13,709 | — | — |
| 2000-08-15 | $76.88 | $130.22 | 8,760 | — | — |
| 2000-08-14 | $73.03 | $123.70 | 4,149 | — | — |
| 2000-08-11 | $75.41 | $127.72 | 15,394 | — | — |
| 2000-08-10 | $73.89 | $125.15 | 16,657 | — | — |
| 2000-08-09 | $69.47 | $117.67 | 3,538 | — | — |
| 2000-08-08 | $69.76 | $118.15 | 17,479 | — | — |
| 2000-08-07 | $70.04 | $118.63 | 11,456 | — | — |
| 2000-08-04 | $70.04 | $118.63 | 1,116 | — | — |
| 2000-08-03 | $70.66 | $119.68 | 1,685 | — | — |
| 2000-08-02 | $73.60 | $124.67 | 232 | — | — |
| 2000-08-01 | $73.60 | $124.67 | 590 | — | — |
| 2000-07-31 | $72.70 | $123.14 | 4,717 | — | — |
| 2000-07-28 | $73.03 | $123.70 | 13,604 | — | — |
| 2000-07-27 | $70.94 | $120.16 | 3,896 | — | — |
| 2000-07-26 | $70.66 | $119.68 | 2,485 | — | — |
| 2000-07-25 | $70.66 | $119.68 | 948 | — | — |
| 2000-07-24 | $70.04 | $118.63 | 253 | — | — |
| 2000-07-21 | $69.14 | $117.11 | 7,244 | — | — |
| 2000-07-20 | $69.47 | $117.67 | 2,022 | — | — |
| 2000-07-19 | $69.47 | $117.67 | 2,864 | — | — |
| 2000-07-18 | $68.57 | $116.14 | 2,485 | — | — |
| 2000-07-17 | $68.57 | $116.14 | 379 | — | — |
| 2000-07-14 | $68.29 | $115.66 | 779 | — | — |
| 2000-07-13 | $68.29 | $115.66 | 2,948 | — | — |
| 2000-07-12 | $68.86 | $116.62 | 1,537 | — | — |
| 2000-07-11 | $68.86 | $116.62 | 3,264 | — | — |
| 2000-07-10 | $68.29 | $115.66 | 12,467 | — | — |
| 2000-07-07 | $67.38 | $114.13 | 3,075 | — | — |
| 2000-07-06 | $66.20 | $112.12 | 8,339 | — | — |
| 2000-07-05 | $66.20 | $112.12 | 2,422 | — | — |
| 2000-07-03 | $64.72 | $109.63 | 1,032 | — | — |
| 2000-06-30 | $64.39 | $109.06 | 1,306 | — | — |
| 2000-06-29 | $65.01 | $108.90 | 1,558 | — | — |
| 2000-06-28 | $63.54 | $106.44 | 569 | — | — |
| 2000-06-27 | $63.82 | $106.91 | 2,022 | — | — |
| 2000-06-26 | $63.20 | $105.88 | 716 | — | — |
| 2000-06-23 | $62.92 | $105.40 | 2,022 | — | — |
| 2000-06-22 | $62.63 | $104.92 | 1,264 | — | — |
| 2000-06-21 | $62.35 | $104.45 | 274 | — | — |
| 2000-06-20 | $62.92 | $105.40 | 1,895 | — | — |
| 2000-06-19 | $65.29 | $109.38 | 1,895 | — | — |
| 2000-06-16 | $67.38 | $112.88 | 4,254 | — | — |
| 2000-06-15 | $66.48 | $111.37 | 2,401 | — | — |
| 2000-06-14 | $67.10 | $112.40 | 421 | — | — |
| 2000-06-13 | $68.29 | $114.39 | 3,538 | — | — |
| 2000-06-12 | $67.10 | $112.40 | 948 | — | — |
| 2000-06-09 | $68.29 | $114.39 | 1,179 | — | — |
| 2000-06-08 | $67.10 | $112.40 | 1,790 | — | — |
| 2000-06-07 | $66.77 | $111.85 | 421 | — | — |
| 2000-06-06 | $66.48 | $111.37 | 1,242 | — | — |
| 2000-06-05 | $66.48 | $111.37 | 800 | — | — |
| 2000-06-02 | $64.72 | $108.42 | 1,516 | — | — |
| 2000-06-01 | $62.92 | $105.40 | 590 | — | — |
| 2000-05-31 | $61.73 | $103.41 | 1,411 | — | — |
| 2000-05-30 | $62.35 | $104.45 | 2,190 | — | — |
| 2000-05-26 | $60.97 | $102.14 | 2,380 | — | — |
| 2000-05-25 | $61.73 | $103.41 | 1,348 | — | — |
| 2000-05-24 | $60.55 | $101.42 | 611 | — | — |
| 2000-05-23 | $59.98 | $100.47 | 1,748 | — | — |
| 2000-05-22 | $59.98 | $100.47 | 84 | — | — |
| 2000-05-19 | $59.98 | $100.47 | 3,875 | — | — |
| 2000-05-18 | $59.98 | $100.47 | 2,232 | — | — |
| 2000-05-17 | $61.16 | $102.46 | 84 | — | — |
| 2000-05-16 | $60.26 | $100.95 | 1,622 | — | — |
| 2000-05-15 | $60.26 | $100.95 | 3,833 | — | — |
| 2000-05-12 | $61.73 | $103.41 | 1,242 | — | — |
| 2000-05-11 | $60.26 | $100.95 | 842 | — | — |
| 2000-05-10 | $60.26 | $100.95 | 1,390 | — | — |
| 2000-05-09 | $61.16 | $102.46 | 632 | — | — |
| 2000-05-08 | $61.45 | $102.94 | 2,359 | — | — |
| 2000-05-05 | $62.92 | $105.40 | 1,685 | — | — |
| 2000-05-04 | $62.63 | $104.92 | 4,106 | — | — |
| 2000-05-03 | $61.16 | $102.46 | 2,738 | — | — |
| 2000-05-02 | $61.16 | $102.46 | 3,496 | — | — |
| 2000-05-01 | $65.91 | $110.41 | 6,718 | — | — |
| 2000-04-28 | $64.11 | $107.39 | 8,760 | — | — |
| 2000-04-27 | $60.55 | $101.42 | 1,495 | — | — |
| 2000-04-26 | $59.98 | $100.47 | 1,411 | — | — |
| 2000-04-25 | $61.16 | $102.46 | 2,106 | — | — |
| 2000-04-24 | $61.16 | $102.46 | 3,517 | — | — |
| 2000-04-20 | $61.73 | $103.41 | 1,200 | — | — |
| 2000-04-19 | $61.73 | $103.41 | 1,685 | — | — |
| 2000-04-18 | $61.73 | $103.41 | 4,106 | — | — |
| 2000-04-17 | $61.73 | $103.41 | 4,359 | — | — |
| 2000-04-14 | $61.73 | $103.41 | 5,201 | — | — |
| 2000-04-13 | $62.78 | $105.16 | 1,643 | — | — |
| 2000-04-12 | $62.35 | $104.45 | 2,253 | — | — |
| 2000-04-11 | $61.73 | $103.41 | 526 | — | — |
| 2000-04-10 | $61.73 | $103.41 | 5,875 | — | — |
| 2000-04-07 | $62.02 | $103.89 | 2,232 | — | — |
| 2000-04-06 | $62.92 | $105.40 | 1,221 | — | — |
| 2000-04-05 | $61.16 | $102.46 | 927 | — | — |
| 2000-04-04 | $60.55 | $101.42 | 1,179 | — | — |
| 2000-04-03 | $62.92 | $105.40 | 569 | — | — |
| 2000-03-31 | $60.55 | $100.23 | 800 | — | — |
| 2000-03-30 | $60.55 | $100.23 | 1,221 | — | — |
| 2000-03-29 | $62.35 | $103.22 | 3,517 | — | — |
| 2000-03-28 | $61.73 | $102.20 | 1,664 | — | — |
| 2000-03-27 | $61.16 | $101.25 | 2,780 | — | — |
| 2000-03-24 | $61.73 | $102.20 | 1,980 | — | — |
| 2000-03-23 | $62.92 | $104.16 | 1,474 | — | — |
| 2000-03-22 | $62.02 | $102.67 | 8,803 | — | — |
| 2000-03-21 | $58.79 | $97.32 | 3,706 | — | — |
| 2000-03-20 | $59.36 | $98.27 | 2,906 | — | — |
| 2000-03-17 | $59.36 | $98.27 | 4,570 | — | — |
| 2000-03-16 | $62.92 | $104.16 | 16,636 | — | — |
| 2000-03-15 | $52.24 | $86.47 | 6,865 | — | — |
| 2000-03-14 | $51.67 | $85.53 | 14,488 | — | — |
| 2000-03-13 | $51.67 | $85.53 | 3,959 | — | — |
| 2000-03-10 | $52.24 | $86.47 | 5,286 | — | — |
| 2000-03-09 | $51.33 | $84.98 | 12,762 | — | — |
| 2000-03-08 | $52.24 | $86.47 | 2,948 | — | — |
| 2000-03-07 | $54.61 | $90.40 | 3,054 | — | — |
| 2000-03-06 | $56.41 | $93.39 | 6,233 | — | — |
| 2000-03-03 | $54.61 | $90.40 | 6,444 | — | — |
| 2000-03-02 | $54.04 | $89.46 | 9,245 | — | — |
| 2000-03-01 | $54.04 | $89.46 | 3,959 | — | — |
| 2000-02-29 | $53.42 | $88.44 | 2,506 | — | — |
| 2000-02-28 | $52.24 | $86.47 | 6,486 | — | — |
| 2000-02-25 | $54.61 | $90.40 | 2,422 | — | — |
| 2000-02-24 | $51.67 | $85.53 | 6,486 | — | — |
| 2000-02-23 | $55.80 | $92.37 | 14,067 | — | — |
| 2000-02-22 | $56.98 | $94.34 | 3,201 | — | — |
| 2000-02-18 | $55.23 | $91.43 | 17,416 | — | — |
| 2000-02-17 | $57.60 | $95.36 | 23,544 | — | — |
| 2000-02-16 | $57.60 | $95.36 | 9,645 | — | — |
| 2000-02-15 | $58.79 | $97.32 | 2,380 | — | — |
| 2000-02-14 | $60.55 | $100.23 | 5,201 | — | — |
| 2000-02-11 | $60.55 | $100.23 | 10,466 | — | — |
| 2000-02-10 | $60.55 | $100.23 | 5,517 | — | — |
| 2000-02-09 | $61.73 | $102.20 | 5,349 | — | — |
| 2000-02-08 | $62.35 | $103.22 | 4,106 | — | — |
| 2000-02-07 | $63.54 | $105.18 | 5,917 | — | — |
| 2000-02-04 | $66.48 | $110.06 | 948 | — | — |
| 2000-02-03 | $67.67 | $112.02 | 20,153 | — | — |
| 2000-02-02 | $67.38 | $111.55 | 11,730 | — | — |
| 2000-02-01 | $67.67 | $112.02 | 2,295 | — | — |
| 2000-01-31 | $66.48 | $110.06 | 3,264 | — | — |
| 2000-01-28 | $62.92 | $104.16 | 2,822 | — | — |
| 2000-01-27 | $64.39 | $106.60 | 5,138 | — | — |
| 2000-01-26 | $64.11 | $106.13 | 1,306 | — | — |
| 2000-01-25 | $64.11 | $106.13 | 2,801 | — | — |
| 2000-01-24 | $64.11 | $106.13 | 7,160 | — | — |
| 2000-01-21 | $64.11 | $106.13 | 6,444 | — | — |
| 2000-01-20 | $65.29 | $108.09 | 5,180 | — | — |
| 2000-01-19 | $64.39 | $106.60 | 8,445 | — | — |
| 2000-01-18 | $65.01 | $107.62 | 1,200 | — | — |
| 2000-01-14 | $62.92 | $104.16 | 5,707 | — | — |
| 2000-01-13 | $62.63 | $103.69 | 4,570 | — | — |
| 2000-01-12 | $64.11 | $106.13 | 3,685 | — | — |
| 2000-01-11 | $62.35 | $103.22 | 8,613 | — | — |
| 2000-01-10 | $62.92 | $104.16 | 3,138 | — | — |
| 2000-01-07 | $64.11 | $106.13 | 2,843 | — | — |
| 2000-01-06 | $66.77 | $110.53 | 1,706 | — | — |
| 2000-01-05 | $66.77 | $110.53 | 906 | — | — |
| 2000-01-04 | $65.29 | $108.09 | 2,780 | — | — |
| 2000-01-03 | $65.58 | $108.56 | 1,137 | — | — |