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
- 1980-03-17 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 | $30.06 | $30.67 | 54,053,600 | — | — |
| 2000-12-28 | $30.94 | $31.56 | 49,339,500 | — | — |
| 2000-12-27 | $32.56 | $33.22 | 33,621,500 | — | — |
| 2000-12-26 | $32.88 | $33.54 | 28,436,200 | — | — |
| 2000-12-22 | $32.94 | $33.60 | 45,424,100 | — | — |
| 2000-12-21 | $33.13 | $33.79 | 51,590,000 | — | — |
| 2000-12-20 | $31.94 | $32.58 | 63,150,800 | — | — |
| 2000-12-19 | $33.44 | $34.11 | 54,732,300 | — | — |
| 2000-12-18 | $33.25 | $33.92 | 38,556,100 | — | — |
| 2000-12-15 | $32.44 | $33.09 | 80,843,900 | — | — |
| 2000-12-14 | $35.13 | $35.83 | 33,708,000 | — | — |
| 2000-12-13 | $35.50 | $36.21 | 48,719,800 | — | — |
| 2000-12-12 | $36.50 | $37.24 | 48,167,200 | — | — |
| 2000-12-11 | $37.44 | $38.19 | 73,069,600 | — | — |
| 2000-12-08 | $34.00 | $34.68 | 88,021,400 | — | — |
| 2000-12-07 | $32.31 | $32.96 | 68,263,600 | — | — |
| 2000-12-06 | $31.75 | $32.39 | 102,012,000 | — | — |
| 2000-12-05 | $36.00 | $36.72 | 75,071,400 | — | — |
| 2000-12-04 | $32.94 | $33.60 | 82,755,800 | — | — |
| 2000-12-01 | $34.13 | $34.81 | 1,155,400 | — | — |
| 2000-11-30 | $38.06 | $38.83 | 78,955,300 | — | — |
| 2000-11-29 | $42.75 | $43.61 | 61,411,300 | — | — |
| 2000-11-28 | $42.03 | $42.88 | 49,700,800 | — | — |
| 2000-11-27 | $43.94 | $44.82 | 52,923,300 | — | — |
| 2000-11-24 | $43.94 | $44.82 | 20,684,000 | — | — |
| 2000-11-22 | $41.19 | $42.02 | 36,702,700 | — | — |
| 2000-11-21 | $42.63 | $43.48 | 36,760,300 | — | — |
| 2000-11-20 | $41.13 | $41.95 | 37,495,900 | — | — |
| 2000-11-17 | $41.50 | $42.34 | 40,986,100 | — | — |
| 2000-11-16 | $40.00 | $40.81 | 39,523,700 | — | — |
| 2000-11-15 | $41.50 | $42.34 | 41,961,500 | — | — |
| 2000-11-14 | $40.94 | $41.76 | 48,677,100 | — | — |
| 2000-11-13 | $38.19 | $38.96 | 81,393,300 | — | — |
| 2000-11-10 | $37.00 | $37.75 | 94,080,100 | — | — |
| 2000-11-09 | $41.38 | $42.21 | 48,864,700 | — | — |
| 2000-11-08 | $42.69 | $43.55 | 38,074,100 | — | — |
| 2000-11-07 | $46.19 | $47.12 | 21,043,200 | — | — |
| 2000-11-06 | $46.56 | $47.50 | 24,583,500 | — | — |
| 2000-11-03 | $45.94 | $46.86 | 31,103,600 | — | — |
| 2000-11-02 | $46.69 | $47.61 | 65,511,800 | — | — |
| 2000-11-01 | $44.88 | $45.76 | 47,654,600 | — | — |
| 2000-10-31 | $45.00 | $45.89 | 55,793,900 | — | — |
| 2000-10-30 | $45.00 | $45.89 | 49,111,200 | — | — |
| 2000-10-27 | $46.38 | $47.29 | 50,197,800 | — | — |
| 2000-10-26 | $44.69 | $45.57 | 50,811,900 | — | — |
| 2000-10-25 | $41.31 | $42.13 | 53,225,900 | — | — |
| 2000-10-24 | $42.00 | $42.83 | 46,937,000 | — | — |
| 2000-10-23 | $43.31 | $44.17 | 43,746,200 | — | — |
| 2000-10-20 | $43.06 | $43.91 | 59,899,600 | — | — |
| 2000-10-19 | $41.94 | $42.76 | 64,250,700 | — | — |
| 2000-10-18 | $38.19 | $38.94 | 16,790,000 | — | — |
| 2000-10-17 | $36.19 | $36.90 | 78,642,100 | — | — |
| 2000-10-16 | $35.69 | $36.39 | 92,057,900 | — | — |
| 2000-10-13 | $40.38 | $41.17 | 80,908,800 | — | — |
| 2000-10-12 | $37.13 | $37.86 | 100,212,800 | — | — |
| 2000-10-11 | $35.38 | $36.07 | 122,056,600 | — | — |
| 2000-10-10 | $37.56 | $38.30 | 68,882,800 | — | — |
| 2000-10-09 | $39.06 | $39.83 | 56,544,700 | — | — |
| 2000-10-06 | $39.94 | $40.72 | 69,734,600 | — | — |
| 2000-10-05 | $41.00 | $41.81 | 52,072,400 | — | — |
| 2000-10-04 | $42.00 | $42.83 | 63,726,000 | — | — |
| 2000-10-03 | $40.31 | $41.11 | 81,206,500 | — | — |
| 2000-10-02 | $40.13 | $40.92 | 66,785,700 | — | — |
| 2000-09-29 | $41.56 | $42.38 | 72,985,600 | — | — |
| 2000-09-28 | $44.44 | $45.31 | 66,739,000 | — | — |
| 2000-09-27 | $43.88 | $44.74 | 80,365,100 | — | — |
| 2000-09-26 | $43.31 | $44.17 | 112,681,600 | — | — |
| 2000-09-25 | $45.38 | $46.27 | 130,214,700 | — | — |
| 2000-09-22 | $47.94 | $48.88 | 308,734,400 | — | — |
| 2000-09-21 | $61.48 | $62.70 | 57,112,300 | — | — |
| 2000-09-20 | $63.06 | $64.30 | 70,335,900 | — | — |
| 2000-09-19 | $60.38 | $61.56 | 58,855,100 | — | — |
| 2000-09-18 | $55.81 | $56.91 | 50,767,100 | — | — |
| 2000-09-15 | $57.52 | $58.65 | 75,675,900 | — | — |
| 2000-09-14 | $59.63 | $60.80 | 50,489,200 | — | — |
| 2000-09-13 | $61.25 | $62.46 | 70,068,400 | — | — |
| 2000-09-12 | $64.94 | $66.22 | 28,997,300 | — | — |
| 2000-09-11 | $64.69 | $65.96 | 30,507,800 | — | — |
| 2000-09-08 | $65.38 | $66.66 | 29,681,800 | — | — |
| 2000-09-07 | $67.44 | $68.77 | 34,716,000 | — | — |
| 2000-09-06 | $65.70 | $67.00 | 62,344,900 | — | — |
| 2000-09-05 | $69.25 | $70.61 | 58,396,000 | — | — |
| 2000-09-01 | $73.94 | $75.39 | 18,322,000 | — | — |
| 2000-08-31 | $74.88 | $76.35 | 28,530,700 | — | — |
| 2000-08-30 | $73.50 | $74.95 | 21,770,400 | — | — |
| 2000-08-29 | $74.06 | $75.52 | 23,023,100 | — | — |
| 2000-08-28 | $73.88 | $75.33 | 42,760,500 | — | — |
| 2000-08-25 | $72.94 | $74.37 | 20,844,200 | — | — |
| 2000-08-24 | $74.25 | $75.71 | 23,352,900 | — | — |
| 2000-08-23 | $74.63 | $76.10 | 36,177,000 | — | — |
| 2000-08-22 | $72.13 | $73.55 | 31,693,500 | — | — |
| 2000-08-21 | $72.06 | $73.48 | 46,024,300 | — | — |
| 2000-08-18 | $70.56 | $71.95 | 35,795,600 | — | — |
| 2000-08-17 | $70.06 | $71.44 | 40,495,900 | — | — |
| 2000-08-16 | $68.06 | $69.40 | 24,609,500 | — | — |
| 2000-08-15 | $67.88 | $69.21 | 34,464,300 | — | — |
| 2000-08-14 | $66.94 | $68.26 | 25,665,000 | — | — |
| 2000-08-11 | $63.81 | $65.07 | 22,509,600 | — | — |
| 2000-08-10 | $62.00 | $63.22 | 16,678,400 | — | — |
| 2000-08-09 | $63.56 | $64.81 | 30,071,900 | — | — |
| 2000-08-08 | $61.63 | $62.84 | 24,900,100 | — | — |
| 2000-08-07 | $62.94 | $64.18 | 30,634,400 | — | — |
| 2000-08-04 | $62.56 | $63.79 | 34,939,700 | — | — |
| 2000-08-03 | $65.06 | $66.34 | 34,941,100 | — | — |
| 2000-08-02 | $63.31 | $64.54 | 33,226,800 | — | — |
| 2000-08-01 | $64.63 | $65.88 | 25,001,100 | — | — |
| 2000-07-31 | $66.75 | $68.04 | 30,470,700 | — | — |
| 2000-07-28 | $64.56 | $65.81 | 55,433,800 | — | — |
| 2000-07-27 | $68.50 | $69.83 | 39,223,800 | — | — |
| 2000-07-26 | $69.50 | $70.85 | 46,639,800 | — | — |
| 2000-07-25 | $70.44 | $71.80 | 29,623,200 | — | — |
| 2000-07-24 | $69.00 | $70.34 | 39,835,400 | — | — |
| 2000-07-21 | $69.09 | $70.43 | 32,086,600 | — | — |
| 2000-07-20 | $71.34 | $72.73 | 60,488,400 | — | — |
| 2000-07-19 | $69.06 | $70.40 | 72,188,400 | — | — |
| 2000-07-18 | $71.50 | $72.89 | 50,683,600 | — | — |
| 2000-07-17 | $73.16 | $74.57 | 46,580,000 | — | — |
| 2000-07-14 | $73.34 | $74.76 | 37,471,800 | — | — |
| 2000-07-13 | $71.59 | $72.98 | 45,176,000 | — | — |
| 2000-07-12 | $70.59 | $71.96 | 29,824,200 | — | — |
| 2000-07-11 | $69.41 | $70.75 | 42,782,000 | — | — |
| 2000-07-10 | $68.91 | $70.24 | 31,349,400 | — | — |
| 2000-07-07 | $69.66 | $71.01 | 37,286,800 | — | — |
| 2000-07-06 | $68.31 | $69.64 | 44,906,200 | — | — |
| 2000-07-05 | $65.81 | $67.09 | 42,005,200 | — | — |
| 2000-07-03 | $68.44 | $69.76 | 15,083,800 | — | — |
| 2000-06-30 | $66.84 | $68.14 | 41,431,200 | — | — |
| 2000-06-29 | $65.88 | $67.15 | 47,136,200 | — | — |
| 2000-06-28 | $66.19 | $67.47 | 30,631,800 | — | — |
| 2000-06-27 | $65.69 | $66.96 | 33,370,400 | — | — |
| 2000-06-26 | $67.09 | $68.39 | 29,904,800 | — | — |
| 2000-06-23 | $67.19 | $68.49 | 30,321,600 | — | — |
| 2000-06-22 | $67.03 | $68.33 | 29,696,200 | — | — |
| 2000-06-21 | $69.50 | $70.85 | 32,891,400 | — | — |
| 2000-06-20 | $69.16 | $70.50 | 58,579,400 | — | — |
| 2000-06-19 | $68.25 | $69.57 | 61,221,200 | — | — |
| 2000-06-16 | $63.03 | $64.25 | 44,086,200 | — | — |
| 2000-06-15 | $64.13 | $65.37 | 33,411,000 | — | — |
| 2000-06-14 | $63.22 | $64.44 | 37,008,800 | — | — |
| 2000-06-13 | $65.75 | $67.02 | 39,126,600 | — | — |
| 2000-06-12 | $62.53 | $63.74 | 25,947,000 | — | — |
| 2000-06-09 | $63.53 | $64.76 | 27,519,200 | — | — |
| 2000-06-08 | $63.09 | $64.32 | 34,394,000 | — | — |
| 2000-06-07 | $64.47 | $65.72 | 39,753,400 | — | — |
| 2000-06-06 | $64.78 | $66.04 | 47,425,200 | — | — |
| 2000-06-05 | $66.28 | $67.57 | 39,176,000 | — | — |
| 2000-06-02 | $67.09 | $68.39 | 42,657,400 | — | — |
| 2000-06-01 | $64.84 | $66.10 | 45,978,400 | — | — |
| 2000-05-31 | $62.34 | $63.55 | 54,089,600 | — | — |
| 2000-05-30 | $62.88 | $64.09 | 41,768,000 | — | — |
| 2000-05-26 | $58.78 | $59.92 | 30,851,000 | — | — |
| 2000-05-25 | $57.59 | $58.71 | 50,488,800 | — | — |
| 2000-05-24 | $58.69 | $59.82 | 75,482,200 | — | — |
| 2000-05-23 | $54.94 | $56.00 | 50,385,800 | — | — |
| 2000-05-22 | $59.19 | $60.33 | 59,249,600 | — | — |
| 2000-05-19 | $58.94 | $60.08 | 71,968,000 | — | — |
| 2000-05-18 | $61.97 | $63.17 | 50,141,400 | — | — |
| 2000-05-17 | $61.59 | $62.79 | 65,543,200 | — | — |
| 2000-05-16 | $60.94 | $62.12 | 44,468,400 | — | — |
| 2000-05-15 | $59.06 | $60.21 | 41,105,400 | — | — |
| 2000-05-12 | $57.50 | $58.61 | 38,429,400 | — | — |
| 2000-05-11 | $57.78 | $58.90 | 70,267,600 | — | — |
| 2000-05-10 | $53.03 | $54.06 | 97,225,600 | — | — |
| 2000-05-09 | $58.47 | $59.60 | 43,054,000 | — | — |
| 2000-05-08 | $58.81 | $59.95 | 40,937,800 | — | — |
| 2000-05-05 | $61.69 | $62.88 | 34,217,400 | — | — |
| 2000-05-04 | $59.78 | $60.94 | 40,984,800 | — | — |
| 2000-05-03 | $59.53 | $60.68 | 58,988,600 | — | — |
| 2000-05-02 | $60.59 | $61.75 | 43,871,400 | — | — |
| 2000-05-01 | $63.56 | $64.78 | 42,389,800 | — | — |
| 2000-04-28 | $63.41 | $64.62 | 44,336,400 | — | — |
| 2000-04-27 | $62.66 | $63.85 | 61,088,400 | — | — |
| 2000-04-26 | $60.41 | $61.56 | 47,572,000 | — | — |
| 2000-04-25 | $62.50 | $63.70 | 51,342,400 | — | — |
| 2000-04-24 | $58.06 | $59.17 | 58,320,200 | — | — |
| 2000-04-20 | $57.69 | $58.79 | 45,799,000 | — | — |
| 2000-04-19 | $59.53 | $60.67 | 87,377,800 | — | — |
| 2000-04-18 | $64.50 | $65.73 | 98,558,000 | — | — |
| 2000-04-17 | $61.50 | $62.68 | 88,873,400 | — | — |
| 2000-04-14 | $55.25 | $56.31 | 92,800,400 | — | — |
| 2000-04-13 | $60.56 | $61.72 | 69,414,600 | — | — |
| 2000-04-12 | $60.94 | $62.10 | 60,169,600 | — | — |
| 2000-04-11 | $65.38 | $66.63 | 53,071,200 | — | — |
| 2000-04-10 | $65.56 | $66.82 | 44,849,000 | — | — |
| 2000-04-07 | $68.41 | $69.71 | 51,357,200 | — | — |
| 2000-04-06 | $64.91 | $66.15 | 55,134,000 | — | — |
| 2000-04-05 | $64.94 | $66.18 | 62,101,800 | — | — |
| 2000-04-04 | $66.38 | $67.64 | 87,341,800 | — | — |
| 2000-04-03 | $65.31 | $66.56 | 50,071,600 | — | — |
| 2000-03-31 | $65.97 | $67.23 | 58,442,200 | — | — |
| 2000-03-30 | $63.50 | $64.71 | 71,646,800 | — | — |
| 2000-03-29 | $65.94 | $67.20 | 61,325,400 | — | — |
| 2000-03-28 | $67.84 | $69.14 | 44,857,800 | — | — |
| 2000-03-27 | $71.34 | $72.71 | 35,766,200 | — | — |
| 2000-03-24 | $69.53 | $70.86 | 46,898,000 | — | — |
| 2000-03-23 | $71.31 | $72.68 | 45,593,800 | — | — |
| 2000-03-22 | $72.03 | $73.41 | 53,693,200 | — | — |
| 2000-03-21 | $69.22 | $70.54 | 51,231,000 | — | — |
| 2000-03-20 | $67.50 | $68.79 | 65,163,600 | — | — |
| 2000-03-17 | $64.94 | $66.18 | 60,851,000 | — | — |
| 2000-03-16 | $62.53 | $63.73 | 54,972,800 | — | — |
| 2000-03-15 | $60.09 | $61.24 | 48,895,600 | — | — |
| 2000-03-14 | $58.94 | $60.06 | 56,785,000 | — | — |
| 2000-03-13 | $61.06 | $62.23 | 67,439,200 | — | — |
| 2000-03-10 | $60.09 | $61.24 | 43,497,600 | — | — |
| 2000-03-09 | $59.19 | $60.32 | 38,375,800 | — | — |
| 2000-03-08 | $57.47 | $58.57 | 46,391,200 | — | — |
| 2000-03-07 | $57.88 | $58.98 | 39,924,200 | — | — |
| 2000-03-06 | $58.69 | $59.81 | 28,032,000 | — | — |
| 2000-03-03 | $59.63 | $60.77 | 34,285,000 | — | — |
| 2000-03-02 | $57.88 | $58.98 | 36,469,800 | — | — |
| 2000-03-01 | $57.94 | $59.05 | 40,813,000 | — | — |
| 2000-02-29 | $56.50 | $57.58 | 44,414,200 | — | — |
| 2000-02-28 | $56.19 | $57.26 | 47,422,200 | — | — |
| 2000-02-25 | $56.63 | $57.71 | 46,299,000 | — | — |
| 2000-02-24 | $57.13 | $58.22 | 85,347,800 | — | — |
| 2000-02-23 | $54.53 | $55.57 | 40,842,000 | — | — |
| 2000-02-22 | $53.38 | $54.40 | 45,793,600 | — | — |
| 2000-02-18 | $52.69 | $53.70 | 50,370,000 | — | — |
| 2000-02-17 | $55.00 | $56.05 | 48,669,600 | — | — |
| 2000-02-16 | $53.59 | $54.62 | 46,050,000 | — | — |
| 2000-02-15 | $56.00 | $57.07 | 62,771,400 | — | — |
| 2000-02-14 | $54.94 | $55.99 | 34,374,200 | — | — |
| 2000-02-11 | $52.94 | $53.95 | 37,756,000 | — | — |
| 2000-02-10 | $53.81 | $54.84 | 43,539,200 | — | — |
| 2000-02-09 | $52.31 | $53.31 | 38,615,200 | — | — |
| 2000-02-08 | $54.41 | $55.45 | 38,026,000 | — | — |
| 2000-02-07 | $53.97 | $55.00 | 42,810,000 | — | — |
| 2000-02-04 | $52.38 | $53.38 | 55,953,800 | — | — |
| 2000-02-03 | $52.09 | $53.09 | 56,126,000 | — | — |
| 2000-02-02 | $50.03 | $50.97 | 52,080,600 | — | — |
| 2000-02-01 | $50.72 | $51.67 | 48,051,400 | — | — |
| 2000-01-31 | $49.47 | $50.40 | 68,453,200 | — | — |
| 2000-01-28 | $47.00 | $47.88 | 53,922,800 | — | — |
| 2000-01-27 | $49.06 | $49.99 | 61,482,000 | — | — |
| 2000-01-26 | $48.25 | $49.16 | 49,306,200 | — | — |
| 2000-01-25 | $50.78 | $51.74 | 51,382,600 | — | — |
| 2000-01-24 | $49.41 | $50.34 | 74,832,600 | — | — |
| 2000-01-21 | $48.97 | $49.89 | 55,558,200 | — | — |
| 2000-01-20 | $47.81 | $48.71 | 70,002,000 | — | — |
| 2000-01-19 | $50.03 | $50.97 | 45,568,000 | — | — |
| 2000-01-18 | $51.06 | $52.02 | 102,100,600 | — | — |
| 2000-01-14 | $51.53 | $52.50 | 184,405,200 | — | — |
| 2000-01-13 | $45.53 | $46.39 | 76,104,200 | — | — |
| 2000-01-12 | $45.63 | $46.48 | 97,326,600 | — | — |
| 2000-01-11 | $44.84 | $45.69 | 105,481,800 | — | — |
| 2000-01-10 | $42.88 | $43.68 | 53,619,800 | — | — |
| 2000-01-07 | $41.00 | $41.77 | 41,096,400 | — | — |
| 2000-01-06 | $39.38 | $40.12 | 55,171,200 | — | — |
| 2000-01-05 | $41.81 | $42.60 | 52,389,000 | — | — |
| 2000-01-04 | $41.47 | $42.25 | 51,019,600 | — | — |
| 2000-01-03 | $43.50 | $44.32 | 57,710,200 | — | — |