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
- 1998-01-28 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 | $101.48 | $101.48 | 7,103 | — | — |
| 2000-12-28 | $98.28 | $98.28 | 2,434 | — | — |
| 2000-12-27 | $98.28 | $98.28 | 4,283 | — | — |
| 2000-12-26 | $92.94 | $92.94 | 2,604 | — | — |
| 2000-12-22 | $100.42 | $100.42 | 1,603 | — | — |
| 2000-12-21 | $100.42 | $100.42 | 2,568 | — | — |
| 2000-12-20 | $99.35 | $99.35 | 1,147 | — | — |
| 2000-12-19 | $96.14 | $96.14 | 2,270 | — | — |
| 2000-12-18 | $99.35 | $99.35 | 3,335 | — | — |
| 2000-12-15 | $96.14 | $96.14 | 3,335 | — | — |
| 2000-12-14 | $97.21 | $97.21 | 4,482 | — | — |
| 2000-12-13 | $96.14 | $96.14 | 5,195 | — | — |
| 2000-12-12 | $90.80 | $90.80 | 2,586 | — | — |
| 2000-12-11 | $91.87 | $91.87 | 4,733 | — | — |
| 2000-12-08 | $97.21 | $97.21 | 2,059 | — | — |
| 2000-12-07 | $96.14 | $96.14 | 445 | — | — |
| 2000-12-06 | $98.28 | $98.28 | 4,207 | — | — |
| 2000-12-05 | $98.28 | $98.28 | 2,364 | — | — |
| 2000-12-04 | $98.28 | $98.28 | 1,463 | — | — |
| 2000-12-01 | $100.42 | $100.42 | 2,861 | — | — |
| 2000-11-30 | $97.21 | $97.21 | 3,973 | — | — |
| 2000-11-29 | $98.28 | $98.28 | 1,077 | — | — |
| 2000-11-28 | $100.42 | $100.42 | 2,592 | — | — |
| 2000-11-27 | $103.62 | $103.62 | 3,510 | — | — |
| 2000-11-24 | $102.55 | $102.55 | 316 | — | — |
| 2000-11-22 | $101.48 | $101.48 | 2,229 | — | — |
| 2000-11-21 | $100.42 | $100.42 | 392 | — | — |
| 2000-11-20 | $101.48 | $101.48 | 6,237 | — | — |
| 2000-11-17 | $108.96 | $108.96 | 2,141 | — | — |
| 2000-11-16 | $106.82 | $106.82 | 1,422 | — | — |
| 2000-11-15 | $111.10 | $111.10 | 1,837 | — | — |
| 2000-11-14 | $106.82 | $106.82 | 8,601 | — | — |
| 2000-11-13 | $116.44 | $116.44 | 1,586 | — | — |
| 2000-11-10 | $116.44 | $116.44 | 509 | — | — |
| 2000-11-09 | $115.37 | $115.37 | 2,791 | — | — |
| 2000-11-08 | $117.51 | $117.51 | 2,527 | — | — |
| 2000-11-07 | $117.51 | $117.51 | 357 | — | — |
| 2000-11-06 | $117.51 | $117.51 | 1,275 | — | — |
| 2000-11-03 | $118.58 | $118.58 | 2,159 | — | — |
| 2000-11-02 | $118.58 | $118.58 | 4,733 | — | — |
| 2000-11-01 | $118.58 | $118.58 | 1,123 | — | — |
| 2000-10-31 | $117.51 | $117.51 | 5,529 | — | — |
| 2000-10-30 | $117.51 | $117.51 | 2,059 | — | — |
| 2000-10-27 | $116.44 | $116.44 | 1,784 | — | — |
| 2000-10-26 | $107.89 | $107.89 | 193 | — | — |
| 2000-10-25 | $110.03 | $110.03 | 1,527 | — | — |
| 2000-10-24 | $112.17 | $112.17 | 983 | — | — |
| 2000-10-23 | $111.10 | $111.10 | 1,697 | — | — |
| 2000-10-20 | $110.03 | $110.03 | 907 | — | — |
| 2000-10-19 | $104.69 | $104.69 | 1,041 | — | — |
| 2000-10-18 | $102.55 | $102.55 | 1,685 | — | — |
| 2000-10-17 | $102.55 | $102.55 | 1,504 | — | — |
| 2000-10-16 | $105.76 | $105.76 | 907 | — | — |
| 2000-10-13 | $104.69 | $104.69 | 4,850 | — | — |
| 2000-10-12 | $100.42 | $100.42 | 1,919 | — | — |
| 2000-10-11 | $103.62 | $103.62 | 491 | — | — |
| 2000-10-10 | $102.55 | $102.55 | 2,130 | — | — |
| 2000-10-09 | $104.69 | $104.69 | 544 | — | — |
| 2000-10-06 | $104.69 | $104.69 | 585 | — | — |
| 2000-10-05 | $104.69 | $104.69 | 1,322 | — | — |
| 2000-10-04 | $105.76 | $105.76 | 1,960 | — | — |
| 2000-10-03 | $105.76 | $105.76 | 1,182 | — | — |
| 2000-10-02 | $111.10 | $111.10 | 866 | — | — |
| 2000-09-29 | $117.51 | $117.51 | 2,732 | — | — |
| 2000-09-28 | $116.44 | $116.44 | 1,480 | — | — |
| 2000-09-27 | $111.10 | $111.10 | 784 | — | — |
| 2000-09-26 | $110.03 | $110.03 | 673 | — | — |
| 2000-09-25 | $112.17 | $112.17 | 339 | — | — |
| 2000-09-22 | $115.37 | $115.37 | 2,645 | — | — |
| 2000-09-21 | $117.51 | $117.51 | 1,246 | — | — |
| 2000-09-20 | $122.85 | $122.85 | 2,592 | — | — |
| 2000-09-19 | $122.85 | $122.85 | 3,189 | — | — |
| 2000-09-18 | $118.58 | $118.58 | 1,966 | — | — |
| 2000-09-15 | $123.92 | $123.92 | 1,931 | — | — |
| 2000-09-14 | $128.19 | $128.19 | 3,686 | — | — |
| 2000-09-13 | $122.85 | $122.85 | 1,662 | — | — |
| 2000-09-12 | $120.71 | $120.71 | 3,165 | — | — |
| 2000-09-11 | $122.85 | $122.85 | 2,229 | — | — |
| 2000-09-08 | $129.26 | $129.26 | 1,901 | — | — |
| 2000-09-07 | $133.53 | $133.53 | 2,229 | — | — |
| 2000-09-06 | $132.46 | $132.46 | 3,294 | — | — |
| 2000-09-05 | $136.74 | $136.74 | 6,254 | — | — |
| 2000-09-01 | $131.39 | $131.39 | 2,112 | — | — |
| 2000-08-31 | $131.39 | $131.39 | 2,498 | — | — |
| 2000-08-30 | $130.33 | $130.33 | 1,410 | — | — |
| 2000-08-29 | $129.26 | $129.26 | 2,978 | — | — |
| 2000-08-28 | $126.05 | $126.05 | 3,031 | — | — |
| 2000-08-25 | $126.05 | $126.05 | 1,913 | — | — |
| 2000-08-24 | $123.92 | $123.92 | 2,762 | — | — |
| 2000-08-23 | $119.64 | $119.64 | 5,974 | — | — |
| 2000-08-22 | $107.89 | $107.89 | 4,944 | — | — |
| 2000-08-21 | $104.69 | $104.69 | 1,141 | — | — |
| 2000-08-18 | $103.62 | $103.62 | 2,288 | — | — |
| 2000-08-17 | $104.69 | $104.69 | 2,884 | — | — |
| 2000-08-16 | $104.69 | $104.69 | 14,024 | — | — |
| 2000-08-15 | $94.01 | $94.01 | 3,551 | — | — |
| 2000-08-14 | $95.07 | $95.07 | 1,621 | — | — |
| 2000-08-11 | $95.07 | $95.07 | 1,545 | — | — |
| 2000-08-10 | $92.94 | $92.94 | 6,781 | — | — |
| 2000-08-09 | $95.07 | $95.07 | 8,770 | — | — |
| 2000-08-08 | $83.32 | $83.32 | 363 | — | — |
| 2000-08-07 | $81.19 | $81.19 | 374 | — | — |
| 2000-08-04 | $83.32 | $83.32 | 1,147 | — | — |
| 2000-08-03 | $83.32 | $83.32 | 608 | — | — |
| 2000-08-02 | $85.46 | $85.46 | 439 | — | — |
| 2000-08-01 | $86.53 | $86.53 | 1,527 | — | — |
| 2000-07-31 | $85.46 | $85.46 | 1,931 | — | — |
| 2000-07-28 | $83.32 | $83.32 | 1,392 | — | — |
| 2000-07-27 | $87.60 | $87.60 | 2,136 | — | — |
| 2000-07-26 | $89.73 | $89.73 | 720 | — | — |
| 2000-07-25 | $91.87 | $91.87 | 1,229 | — | — |
| 2000-07-24 | $92.94 | $92.94 | 1,006 | — | — |
| 2000-07-21 | $94.01 | $94.01 | 2,258 | — | — |
| 2000-07-20 | $92.94 | $92.94 | 1,270 | — | — |
| 2000-07-19 | $92.94 | $92.94 | 1,527 | — | — |
| 2000-07-18 | $92.94 | $92.94 | 1,164 | — | — |
| 2000-07-17 | $95.07 | $95.07 | 1,322 | — | — |
| 2000-07-14 | $94.01 | $94.01 | 1,117 | — | — |
| 2000-07-13 | $94.01 | $94.01 | 1,784 | — | — |
| 2000-07-12 | $91.87 | $91.87 | 1,305 | — | — |
| 2000-07-11 | $91.87 | $91.87 | 1,568 | — | — |
| 2000-07-10 | $94.01 | $94.01 | 731 | — | — |
| 2000-07-07 | $94.01 | $94.01 | 1,205 | — | — |
| 2000-07-06 | $88.66 | $88.66 | 1,147 | — | — |
| 2000-07-05 | $86.53 | $86.53 | 2,258 | — | — |
| 2000-07-03 | $85.46 | $85.46 | 415 | — | — |
| 2000-06-30 | $87.60 | $87.60 | 4,616 | — | — |
| 2000-06-29 | $84.39 | $84.39 | 1,650 | — | — |
| 2000-06-28 | $85.46 | $85.46 | 3,973 | — | — |
| 2000-06-27 | $77.98 | $77.98 | 228 | — | — |
| 2000-06-26 | $79.05 | $79.05 | 667 | — | — |
| 2000-06-23 | $74.78 | $74.78 | 3,189 | — | — |
| 2000-06-22 | $75.85 | $75.85 | 784 | — | — |
| 2000-06-21 | $76.91 | $76.91 | 2,095 | — | — |
| 2000-06-20 | $77.98 | $77.98 | 1,053 | — | — |
| 2000-06-19 | $81.19 | $81.19 | 9,086 | — | — |
| 2000-06-16 | $81.19 | $81.19 | 2,030 | — | — |
| 2000-06-15 | $81.19 | $81.19 | 1,258 | — | — |
| 2000-06-14 | $81.19 | $81.19 | 5,564 | — | — |
| 2000-06-13 | $79.05 | $79.05 | 895 | — | — |
| 2000-06-12 | $79.05 | $79.05 | 1,357 | — | — |
| 2000-06-09 | $79.05 | $79.05 | 1,568 | — | — |
| 2000-06-08 | $79.05 | $79.05 | 1,275 | — | — |
| 2000-06-07 | $84.39 | $84.39 | 766 | — | — |
| 2000-06-06 | $80.12 | $80.12 | 1,275 | — | — |
| 2000-06-05 | $81.19 | $81.19 | 802 | — | — |
| 2000-06-02 | $84.39 | $84.39 | 2,247 | — | — |
| 2000-06-01 | $84.39 | $84.39 | 854 | — | — |
| 2000-05-31 | $84.39 | $84.39 | 731 | — | — |
| 2000-05-30 | $83.32 | $83.32 | 1,311 | — | — |
| 2000-05-26 | $79.05 | $79.05 | 304 | — | — |
| 2000-05-25 | $80.12 | $80.12 | 819 | — | — |
| 2000-05-24 | $81.19 | $81.19 | 2,756 | — | — |
| 2000-05-23 | $84.39 | $84.39 | 1,404 | — | — |
| 2000-05-22 | $83.32 | $83.32 | 579 | — | — |
| 2000-05-19 | $84.39 | $84.39 | 439 | — | — |
| 2000-05-18 | $83.32 | $83.32 | 1,574 | — | — |
| 2000-05-17 | $85.46 | $85.46 | 4,230 | — | — |
| 2000-05-16 | $84.39 | $84.39 | 948 | — | — |
| 2000-05-15 | $84.39 | $84.39 | 1,527 | — | — |
| 2000-05-12 | $81.19 | $81.19 | 1,082 | — | — |
| 2000-05-11 | $81.19 | $81.19 | 2,229 | — | — |
| 2000-05-10 | $84.39 | $84.39 | 761 | — | — |
| 2000-05-09 | $83.32 | $83.32 | 445 | — | — |
| 2000-05-08 | $83.32 | $83.32 | 521 | — | — |
| 2000-05-05 | $83.32 | $83.32 | 1,305 | — | — |
| 2000-05-04 | $87.60 | $87.60 | 585 | — | — |
| 2000-05-03 | $86.53 | $86.53 | 3,440 | — | — |
| 2000-05-02 | $85.46 | $85.46 | 3,505 | — | — |
| 2000-05-01 | $86.53 | $86.53 | 4,651 | — | — |
| 2000-04-28 | $82.26 | $82.26 | 1,580 | — | — |
| 2000-04-27 | $82.26 | $82.26 | 907 | — | — |
| 2000-04-26 | $85.46 | $85.46 | 790 | — | — |
| 2000-04-25 | $85.46 | $85.46 | 1,861 | — | — |
| 2000-04-24 | $79.05 | $79.05 | 2,598 | — | — |
| 2000-04-20 | $86.53 | $86.53 | 4,774 | — | — |
| 2000-04-19 | $83.32 | $83.32 | 1,229 | — | — |
| 2000-04-18 | $85.46 | $85.46 | 1,808 | — | — |
| 2000-04-17 | $81.19 | $81.19 | 1,995 | — | — |
| 2000-04-14 | $84.39 | $84.39 | 2,919 | — | — |
| 2000-04-13 | $91.87 | $91.87 | 1,381 | — | — |
| 2000-04-12 | $89.73 | $89.73 | 1,802 | — | — |
| 2000-04-11 | $89.73 | $89.73 | 1,398 | — | — |
| 2000-04-10 | $90.80 | $90.80 | 1,638 | — | — |
| 2000-04-07 | $94.01 | $94.01 | 2,621 | — | — |
| 2000-04-06 | $94.01 | $94.01 | 2,703 | — | — |
| 2000-04-05 | $88.66 | $88.66 | 1,913 | — | — |
| 2000-04-04 | $87.60 | $87.60 | 3,317 | — | — |
| 2000-04-03 | $95.07 | $95.07 | 3,949 | — | — |
| 2000-03-31 | $89.73 | $89.73 | 5,827 | — | — |
| 2000-03-30 | $100.42 | $100.42 | 3,107 | — | — |
| 2000-03-29 | $95.07 | $95.07 | 1,158 | — | — |
| 2000-03-28 | $100.42 | $100.42 | 3,826 | — | — |
| 2000-03-27 | $97.21 | $97.21 | 585 | — | — |
| 2000-03-24 | $94.01 | $94.01 | 2,206 | — | — |
| 2000-03-23 | $100.42 | $100.42 | 1,188 | — | — |
| 2000-03-22 | $97.21 | $97.21 | 1,018 | — | — |
| 2000-03-21 | $101.48 | $101.48 | 7,091 | — | — |
| 2000-03-20 | $97.21 | $97.21 | 2,469 | — | — |
| 2000-03-17 | $95.07 | $95.07 | 1,972 | — | — |
| 2000-03-16 | $95.07 | $95.07 | 1,942 | — | — |
| 2000-03-15 | $91.87 | $91.87 | 1,451 | — | — |
| 2000-03-14 | $95.07 | $95.07 | 2,902 | — | — |
| 2000-03-13 | $95.07 | $95.07 | 2,481 | — | — |
| 2000-03-10 | $95.07 | $95.07 | 2,276 | — | — |
| 2000-03-09 | $97.21 | $97.21 | 714 | — | — |
| 2000-03-08 | $97.21 | $97.21 | 2,340 | — | — |
| 2000-03-07 | $97.21 | $97.21 | 3,633 | — | — |
| 2000-03-06 | $100.42 | $100.42 | 1,158 | — | — |
| 2000-03-03 | $97.21 | $97.21 | 3,276 | — | — |
| 2000-03-02 | $99.35 | $99.35 | 1,884 | — | — |
| 2000-03-01 | $101.48 | $101.48 | 1,708 | — | — |
| 2000-02-29 | $100.42 | $100.42 | 1,983 | — | — |
| 2000-02-28 | $102.55 | $102.55 | 2,282 | — | — |
| 2000-02-25 | $100.42 | $100.42 | 3,727 | — | — |
| 2000-02-24 | $103.62 | $103.62 | 8,641 | — | — |
| 2000-02-23 | $95.07 | $95.07 | 5,599 | — | — |
| 2000-02-22 | $91.87 | $91.87 | 2,153 | — | — |
| 2000-02-18 | $94.01 | $94.01 | 7,284 | — | — |
| 2000-02-17 | $100.42 | $100.42 | 3,891 | — | — |
| 2000-02-16 | $96.14 | $96.14 | 3,932 | — | — |
| 2000-02-15 | $100.42 | $100.42 | 4,101 | — | — |
| 2000-02-14 | $102.55 | $102.55 | 4,686 | — | — |
| 2000-02-11 | $105.76 | $105.76 | 4,025 | — | — |
| 2000-02-10 | $108.96 | $108.96 | 6,623 | — | — |
| 2000-02-09 | $116.44 | $116.44 | 12,017 | — | — |
| 2000-02-08 | $119.64 | $119.64 | 21,285 | — | — |
| 2000-02-07 | $121.78 | $121.78 | 29,833 | — | — |
| 2000-02-04 | $102.55 | $102.55 | 45,799 | — | — |
| 2000-02-03 | $84.39 | $84.39 | 74,432 | — | — |
| 2000-02-02 | $76.91 | $76.91 | 149,918 | — | — |
| 2000-02-01 | $146.35 | $146.35 | 1,533 | — | — |
| 2000-01-31 | $149.55 | $149.55 | 3,756 | — | — |
| 2000-01-28 | $151.69 | $151.69 | 1,094 | — | — |
| 2000-01-27 | $148.49 | $148.49 | 2,498 | — | — |
| 2000-01-26 | $153.83 | $153.83 | 3,247 | — | — |
| 2000-01-25 | $146.35 | $146.35 | 3,920 | — | — |
| 2000-01-24 | $148.49 | $148.49 | 7,495 | — | — |
| 2000-01-21 | $143.15 | $143.15 | 4,821 | — | — |
| 2000-01-20 | $148.49 | $148.49 | 1,398 | — | — |
| 2000-01-19 | $149.55 | $149.55 | 2,966 | — | — |
| 2000-01-18 | $149.55 | $149.55 | 3,382 | — | — |
| 2000-01-14 | $150.62 | $150.62 | 2,469 | — | — |
| 2000-01-13 | $145.28 | $145.28 | 1,720 | — | — |
| 2000-01-12 | $144.21 | $144.21 | 2,305 | — | — |
| 2000-01-11 | $148.49 | $148.49 | 2,943 | — | — |
| 2000-01-10 | $148.49 | $148.49 | 3,850 | — | — |
| 2000-01-07 | $161.31 | $161.31 | 1,234 | — | — |
| 2000-01-06 | $160.24 | $160.24 | 1,568 | — | — |
| 2000-01-05 | $155.96 | $155.96 | 1,205 | — | — |
| 2000-01-04 | $160.24 | $160.24 | 725 | — | — |
| 2000-01-03 | $166.65 | $166.65 | 2,229 | — | — |