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
- 1970-01-02 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 | $81.26 | $205.40 | 7,263,110 | — | — |
| 2000-12-28 | $81.50 | $206.00 | 10,249,336 | — | — |
| 2000-12-27 | $80.96 | $204.64 | 8,624,375 | — | — |
| 2000-12-26 | $81.08 | $204.94 | 6,330,706 | — | — |
| 2000-12-22 | $85.09 | $215.06 | 9,951,644 | — | — |
| 2000-12-21 | $77.98 | $197.09 | 13,310,873 | — | — |
| 2000-12-20 | $82.22 | $207.81 | 13,158,052 | — | — |
| 2000-12-19 | $86.16 | $217.78 | 8,059,744 | — | — |
| 2000-12-18 | $86.52 | $218.69 | 8,047,715 | — | — |
| 2000-12-15 | $83.95 | $212.19 | 14,910,207 | — | — |
| 2000-12-14 | $88.37 | $223.37 | 6,413,444 | — | — |
| 2000-12-13 | $87.24 | $220.50 | 7,314,260 | — | — |
| 2000-12-12 | $89.75 | $226.84 | 8,277,312 | — | — |
| 2000-12-11 | $90.82 | $229.56 | 6,470,138 | — | — |
| 2000-12-08 | $92.73 | $234.39 | 6,423,068 | — | — |
| 2000-12-07 | $89.03 | $225.03 | 8,286,412 | — | — |
| 2000-12-06 | $92.50 | $233.79 | 10,561,357 | — | — |
| 2000-12-05 | $98.83 | $249.80 | 8,163,193 | — | — |
| 2000-12-04 | $94.05 | $237.71 | 5,822,873 | — | — |
| 2000-12-01 | $91.42 | $231.07 | 7,871,255 | — | — |
| 2000-11-30 | $89.39 | $225.93 | 11,141,364 | — | — |
| 2000-11-29 | $95.42 | $241.19 | 5,778,732 | — | — |
| 2000-11-28 | $93.57 | $236.51 | 5,019,859 | — | — |
| 2000-11-27 | $94.11 | $237.87 | 4,044,045 | — | — |
| 2000-11-24 | $95.54 | $241.49 | 2,612,385 | — | — |
| 2000-11-22 | $94.17 | $238.02 | 5,791,807 | — | — |
| 2000-11-21 | $94.17 | $238.02 | 7,511,012 | — | — |
| 2000-11-20 | $98.71 | $249.49 | 7,768,224 | — | — |
| 2000-11-17 | $97.45 | $246.32 | 8,072,400 | — | — |
| 2000-11-16 | $93.93 | $237.41 | 3,911,726 | — | — |
| 2000-11-15 | $95.00 | $240.13 | 4,351,674 | — | — |
| 2000-11-14 | $95.12 | $240.43 | 5,387,841 | — | — |
| 2000-11-13 | $93.15 | $235.45 | 9,084,405 | — | — |
| 2000-11-10 | $88.91 | $224.73 | 7,121,063 | — | — |
| 2000-11-09 | $95.06 | $240.28 | 9,464,103 | — | — |
| 2000-11-08 | $95.60 | $241.64 | 7,312,377 | — | — |
| 2000-11-07 | $97.81 | $246.92 | 5,669,948 | — | — |
| 2000-11-06 | $95.90 | $242.09 | 4,653,131 | — | — |
| 2000-11-03 | $95.72 | $241.64 | 6,117,531 | — | — |
| 2000-11-02 | $97.45 | $246.01 | 7,787,575 | — | — |
| 2000-11-01 | $94.23 | $237.87 | 7,809,645 | — | — |
| 2000-10-31 | $94.17 | $237.71 | 11,404,120 | — | — |
| 2000-10-30 | $89.21 | $225.20 | 8,455,864 | — | — |
| 2000-10-27 | $89.57 | $226.10 | 6,727,244 | — | — |
| 2000-10-26 | $88.67 | $223.84 | 10,601,942 | — | — |
| 2000-10-25 | $83.71 | $211.32 | 14,705,191 | — | — |
| 2000-10-24 | $87.42 | $220.67 | 9,232,205 | — | — |
| 2000-10-23 | $88.79 | $224.14 | 9,768,176 | — | — |
| 2000-10-20 | $90.58 | $228.66 | 9,800,183 | — | — |
| 2000-10-19 | $92.20 | $232.74 | 18,793,377 | — | — |
| 2000-10-18 | $91.24 | $230.32 | 31,147,579 | — | — |
| 2000-10-17 | $108.03 | $272.71 | 9,291,095 | — | — |
| 2000-10-16 | $106.24 | $268.18 | 8,065,078 | — | — |
| 2000-10-13 | $104.27 | $263.21 | 9,510,860 | — | — |
| 2000-10-12 | $98.59 | $248.88 | 10,151,325 | — | — |
| 2000-10-11 | $107.07 | $270.29 | 9,179,487 | — | — |
| 2000-10-10 | $109.82 | $277.23 | 5,872,453 | — | — |
| 2000-10-09 | $112.75 | $284.62 | 5,123,308 | — | — |
| 2000-10-06 | $110.90 | $279.95 | 6,389,386 | — | — |
| 2000-10-05 | $108.21 | $273.16 | 5,802,162 | — | — |
| 2000-10-04 | $109.35 | $276.03 | 12,205,669 | — | — |
| 2000-10-03 | $105.70 | $266.83 | 12,284,433 | — | — |
| 2000-10-02 | $112.63 | $284.32 | 9,280,321 | — | — |
| 2000-09-29 | $107.67 | $271.80 | 10,035,952 | — | — |
| 2000-09-28 | $110.18 | $278.14 | 5,553,319 | — | — |
| 2000-09-27 | $112.81 | $284.77 | 6,222,549 | — | — |
| 2000-09-26 | $113.89 | $287.49 | 6,503,191 | — | — |
| 2000-09-25 | $117.59 | $296.84 | 4,488,386 | — | — |
| 2000-09-22 | $118.43 | $298.95 | 6,202,885 | — | — |
| 2000-09-21 | $116.16 | $293.22 | 4,500,101 | — | — |
| 2000-09-20 | $119.26 | $301.06 | 4,836,076 | — | — |
| 2000-09-19 | $119.44 | $301.52 | 3,494,686 | — | — |
| 2000-09-18 | $117.83 | $297.44 | 4,113,709 | — | — |
| 2000-09-15 | $119.50 | $301.67 | 5,733,858 | — | — |
| 2000-09-14 | $121.30 | $306.19 | 4,629,073 | — | — |
| 2000-09-13 | $122.07 | $308.15 | 5,725,386 | — | — |
| 2000-09-12 | $119.50 | $301.67 | 5,231,778 | — | — |
| 2000-09-11 | $119.02 | $300.46 | 7,968,114 | — | — |
| 2000-09-08 | $123.80 | $312.53 | 5,223,410 | — | — |
| 2000-09-07 | $127.51 | $321.88 | 4,835,449 | — | — |
| 2000-09-06 | $125.66 | $317.20 | 6,770,758 | — | — |
| 2000-09-05 | $125.42 | $316.60 | 4,301,257 | — | — |
| 2000-09-01 | $127.75 | $322.48 | 6,042,010 | — | — |
| 2000-08-31 | $126.21 | $318.60 | 5,721,097 | — | — |
| 2000-08-30 | $124.58 | $314.49 | 5,155,525 | — | — |
| 2000-08-29 | $127.03 | $320.67 | 6,317,840 | — | — |
| 2000-08-28 | $125.72 | $317.35 | 8,929,284 | — | — |
| 2000-08-25 | $123.33 | $311.32 | 8,659,834 | — | — |
| 2000-08-24 | $119.32 | $301.22 | 6,263,762 | — | — |
| 2000-08-23 | $117.83 | $297.44 | 4,446,755 | — | — |
| 2000-08-22 | $116.04 | $292.92 | 2,896,792 | — | — |
| 2000-08-21 | $116.10 | $293.07 | 3,382,973 | — | — |
| 2000-08-18 | $115.14 | $290.66 | 4,317,365 | — | — |
| 2000-08-17 | $117.11 | $295.63 | 4,537,966 | — | — |
| 2000-08-16 | $116.99 | $295.33 | 6,219,516 | — | — |
| 2000-08-15 | $116.63 | $294.43 | 4,579,493 | — | — |
| 2000-08-14 | $117.83 | $297.44 | 5,177,072 | — | — |
| 2000-08-11 | $115.32 | $291.11 | 6,424,950 | — | — |
| 2000-08-10 | $114.48 | $289.00 | 5,736,369 | — | — |
| 2000-08-09 | $113.53 | $286.58 | 6,888,328 | — | — |
| 2000-08-08 | $113.65 | $286.89 | 6,000,588 | — | — |
| 2000-08-07 | $111.20 | $280.39 | 6,182,592 | — | — |
| 2000-08-04 | $110.78 | $279.33 | 4,665,683 | — | — |
| 2000-08-03 | $110.90 | $279.63 | 5,823,500 | — | — |
| 2000-08-02 | $109.23 | $275.42 | 6,148,283 | — | — |
| 2000-08-01 | $105.64 | $266.38 | 3,134,339 | — | — |
| 2000-07-31 | $107.31 | $270.59 | 5,348,721 | — | — |
| 2000-07-28 | $106.90 | $269.54 | 5,601,958 | — | — |
| 2000-07-27 | $105.46 | $265.92 | 4,233,580 | — | — |
| 2000-07-26 | $105.04 | $264.87 | 6,977,238 | — | — |
| 2000-07-25 | $107.07 | $269.99 | 5,822,977 | — | — |
| 2000-07-24 | $107.55 | $271.20 | 7,127,862 | — | — |
| 2000-07-21 | $109.70 | $276.62 | 9,378,854 | — | — |
| 2000-07-20 | $112.09 | $282.65 | 24,108,626 | — | — |
| 2000-07-19 | $103.97 | $262.16 | 8,139,344 | — | — |
| 2000-07-18 | $98.77 | $249.05 | 6,749,524 | — | — |
| 2000-07-17 | $100.86 | $254.32 | 6,937,804 | — | — |
| 2000-07-14 | $99.37 | $250.56 | 4,204,920 | — | — |
| 2000-07-13 | $99.43 | $250.71 | 5,930,506 | — | — |
| 2000-07-12 | $100.02 | $252.21 | 5,805,823 | — | — |
| 2000-07-11 | $97.51 | $245.89 | 5,878,311 | — | — |
| 2000-07-10 | $98.77 | $249.05 | 4,405,961 | — | — |
| 2000-07-07 | $100.44 | $253.27 | 9,447,158 | — | — |
| 2000-07-06 | $96.80 | $244.08 | 13,527,604 | — | — |
| 2000-07-05 | $100.38 | $253.12 | 14,999,222 | — | — |
| 2000-07-03 | $104.68 | $263.97 | 2,410,402 | — | — |
| 2000-06-30 | $104.74 | $264.12 | 9,008,780 | — | — |
| 2000-06-29 | $108.99 | $274.81 | 8,042,171 | — | — |
| 2000-06-28 | $108.78 | $274.29 | 6,732,684 | — | — |
| 2000-06-27 | $104.92 | $264.57 | 6,911,863 | — | — |
| 2000-06-26 | $109.38 | $275.79 | 3,792,691 | — | — |
| 2000-06-23 | $106.96 | $269.69 | 3,515,501 | — | — |
| 2000-06-22 | $106.90 | $269.54 | 5,076,343 | — | — |
| 2000-06-21 | $109.46 | $276.02 | 6,785,402 | — | — |
| 2000-06-20 | $111.26 | $280.54 | 7,430,575 | — | — |
| 2000-06-19 | $115.08 | $290.18 | 6,337,923 | — | — |
| 2000-06-16 | $108.27 | $273.01 | 8,416,325 | — | — |
| 2000-06-15 | $111.68 | $281.59 | 5,634,070 | — | — |
| 2000-06-14 | $110.90 | $279.63 | 5,525,600 | — | — |
| 2000-06-13 | $114.07 | $287.62 | 4,192,996 | — | — |
| 2000-06-12 | $113.62 | $286.49 | 3,807,754 | — | — |
| 2000-06-09 | $114.42 | $288.52 | 4,957,099 | — | — |
| 2000-06-08 | $114.48 | $288.67 | 9,754,578 | — | — |
| 2000-06-07 | $115.68 | $291.69 | 11,626,813 | — | — |
| 2000-06-06 | $107.43 | $270.90 | 5,616,392 | — | — |
| 2000-06-05 | $107.85 | $271.95 | 7,616,344 | — | — |
| 2000-06-02 | $104.03 | $262.31 | 5,725,072 | — | — |
| 2000-06-01 | $101.34 | $255.53 | 5,975,275 | — | — |
| 2000-05-31 | $102.59 | $258.69 | 3,904,195 | — | — |
| 2000-05-30 | $106.06 | $267.43 | 3,783,905 | — | — |
| 2000-05-26 | $102.23 | $257.79 | 4,494,557 | — | — |
| 2000-05-25 | $101.82 | $256.73 | 6,242,110 | — | — |
| 2000-05-24 | $104.80 | $264.27 | 8,560,673 | — | — |
| 2000-05-23 | $102.65 | $258.84 | 6,253,929 | — | — |
| 2000-05-22 | $104.45 | $263.36 | 7,080,792 | — | — |
| 2000-05-19 | $101.76 | $256.58 | 6,714,483 | — | — |
| 2000-05-18 | $101.40 | $255.68 | 4,787,751 | — | — |
| 2000-05-17 | $103.13 | $260.05 | 5,778,627 | — | — |
| 2000-05-16 | $104.21 | $262.76 | 7,600,027 | — | — |
| 2000-05-15 | $99.61 | $251.16 | 6,179,559 | — | — |
| 2000-05-12 | $99.84 | $251.76 | 5,857,286 | — | — |
| 2000-05-11 | $99.84 | $251.76 | 8,479,085 | — | — |
| 2000-05-10 | $98.47 | $248.30 | 10,473,284 | — | — |
| 2000-05-09 | $104.21 | $262.76 | 5,088,685 | — | — |
| 2000-05-08 | $104.92 | $264.57 | 5,048,937 | — | — |
| 2000-05-05 | $103.13 | $259.74 | 4,911,075 | — | — |
| 2000-05-04 | $102.89 | $259.13 | 3,798,340 | — | — |
| 2000-05-03 | $103.37 | $260.34 | 5,798,815 | — | — |
| 2000-05-02 | $106.48 | $268.16 | 4,272,910 | — | — |
| 2000-05-01 | $107.07 | $269.67 | 4,389,121 | — | — |
| 2000-04-28 | $106.60 | $268.46 | 5,113,476 | — | — |
| 2000-04-27 | $105.76 | $266.36 | 6,608,105 | — | — |
| 2000-04-26 | $105.64 | $266.06 | 6,467,209 | — | — |
| 2000-04-25 | $107.55 | $270.87 | 10,016,914 | — | — |
| 2000-04-24 | $101.82 | $256.42 | 8,915,163 | — | — |
| 2000-04-20 | $99.43 | $250.41 | 11,122,432 | — | — |
| 2000-04-19 | $100.38 | $252.81 | 15,349,527 | — | — |
| 2000-04-18 | $106.60 | $268.46 | 8,582,953 | — | — |
| 2000-04-17 | $106.96 | $269.37 | 10,428,097 | — | — |
| 2000-04-14 | $100.38 | $252.81 | 12,323,972 | — | — |
| 2000-04-13 | $105.76 | $266.36 | 8,615,274 | — | — |
| 2000-04-12 | $108.75 | $273.88 | 9,293,919 | — | — |
| 2000-04-11 | $114.13 | $287.42 | 8,094,680 | — | — |
| 2000-04-10 | $116.75 | $294.05 | 5,760,636 | — | — |
| 2000-04-07 | $117.71 | $296.45 | 5,627,794 | — | — |
| 2000-04-06 | $117.35 | $295.55 | 9,296,220 | — | — |
| 2000-04-05 | $119.50 | $300.97 | 9,093,401 | — | — |
| 2000-04-04 | $115.86 | $291.79 | 17,433,891 | — | — |
| 2000-04-03 | $116.63 | $293.74 | 8,070,518 | — | — |
| 2000-03-31 | $113.17 | $285.02 | 8,383,899 | — | — |
| 2000-03-30 | $117.35 | $295.55 | 9,579,268 | — | — |
| 2000-03-29 | $113.77 | $286.52 | 7,648,666 | — | — |
| 2000-03-28 | $117.11 | $294.95 | 8,524,482 | — | — |
| 2000-03-27 | $121.30 | $305.48 | 12,408,593 | — | — |
| 2000-03-24 | $115.32 | $290.43 | 12,683,378 | — | — |
| 2000-03-23 | $110.18 | $277.49 | 6,791,050 | — | — |
| 2000-03-22 | $109.23 | $275.08 | 6,420,139 | — | — |
| 2000-03-21 | $108.51 | $273.28 | 7,083,094 | — | — |
| 2000-03-20 | $107.79 | $271.47 | 6,865,421 | — | — |
| 2000-03-17 | $105.16 | $264.85 | 9,264,736 | — | — |
| 2000-03-16 | $104.21 | $262.44 | 6,927,135 | — | — |
| 2000-03-15 | $102.29 | $257.63 | 5,926,531 | — | — |
| 2000-03-14 | $103.85 | $261.54 | 8,340,490 | — | — |
| 2000-03-13 | $102.95 | $259.28 | 8,233,066 | — | — |
| 2000-03-10 | $100.62 | $253.41 | 7,419,487 | — | — |
| 2000-03-09 | $103.25 | $260.04 | 6,625,469 | — | — |
| 2000-03-08 | $101.58 | $255.82 | 8,761,714 | — | — |
| 2000-03-07 | $98.47 | $248.00 | 10,496,715 | — | — |
| 2000-03-06 | $98.53 | $248.15 | 11,241,780 | — | — |
| 2000-03-03 | $103.25 | $260.04 | 10,630,289 | — | — |
| 2000-03-02 | $98.59 | $248.30 | 11,707,773 | — | — |
| 2000-03-01 | $95.84 | $241.38 | 11,304,959 | — | — |
| 2000-02-29 | $98.23 | $247.40 | 10,967,205 | — | — |
| 2000-02-28 | $99.90 | $251.61 | 8,869,975 | — | — |
| 2000-02-25 | $103.25 | $260.04 | 10,786,561 | — | — |
| 2000-02-24 | $105.64 | $266.06 | 9,531,152 | — | — |
| 2000-02-23 | $103.97 | $261.84 | 7,777,324 | — | — |
| 2000-02-22 | $106.12 | $267.26 | 8,006,921 | — | — |
| 2000-02-18 | $107.55 | $270.87 | 8,026,376 | — | — |
| 2000-02-17 | $111.62 | $281.10 | 5,478,425 | — | — |
| 2000-02-16 | $110.66 | $278.70 | 4,149,377 | — | — |
| 2000-02-15 | $111.97 | $282.01 | 5,415,665 | — | — |
| 2000-02-14 | $110.96 | $279.45 | 4,753,024 | — | — |
| 2000-02-11 | $110.30 | $277.79 | 6,013,872 | — | — |
| 2000-02-10 | $113.89 | $286.82 | 4,651,144 | — | — |
| 2000-02-09 | $112.21 | $282.61 | 5,621,936 | — | — |
| 2000-02-08 | $113.59 | $286.07 | 5,715,658 | — | — |
| 2000-02-07 | $109.11 | $274.49 | 6,045,357 | — | — |
| 2000-02-04 | $110.54 | $278.10 | 5,653,944 | — | — |
| 2000-02-03 | $111.97 | $281.71 | 6,499,635 | — | — |
| 2000-02-02 | $108.51 | $272.99 | 8,062,254 | — | — |
| 2000-02-01 | $105.16 | $264.57 | 7,640,716 | — | — |
| 2000-01-31 | $107.31 | $269.98 | 6,488,024 | — | — |
| 2000-01-28 | $106.66 | $268.33 | 6,976,192 | — | — |
| 2000-01-27 | $108.51 | $272.99 | 8,707,532 | — | — |
| 2000-01-26 | $111.62 | $280.81 | 5,120,275 | — | — |
| 2000-01-25 | $113.89 | $286.52 | 7,255,997 | — | — |
| 2000-01-24 | $116.16 | $292.23 | 6,798,163 | — | — |
| 2000-01-21 | $116.16 | $292.23 | 8,230,660 | — | — |
| 2000-01-20 | $113.77 | $286.22 | 18,601,436 | — | — |
| 2000-01-19 | $114.24 | $287.42 | 9,031,687 | — | — |
| 2000-01-18 | $110.66 | $278.40 | 7,995,519 | — | — |
| 2000-01-14 | $114.36 | $287.72 | 11,460,604 | — | — |
| 2000-01-13 | $113.05 | $284.42 | 8,880,226 | — | — |
| 2000-01-12 | $114.24 | $287.42 | 7,116,775 | — | — |
| 2000-01-11 | $113.77 | $286.22 | 8,235,472 | — | — |
| 2000-01-10 | $112.81 | $283.81 | 8,933,363 | — | — |
| 2000-01-07 | $108.51 | $272.99 | 12,402,108 | — | — |
| 2000-01-06 | $108.99 | $274.19 | 8,338,607 | — | — |
| 2000-01-05 | $110.90 | $279.00 | 13,318,927 | — | — |
| 2000-01-04 | $107.13 | $269.53 | 8,606,279 | — | — |
| 2000-01-03 | $110.90 | $279.00 | 10,823,694 | — | — |