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 | $38.11 | $118.20 | 2,476,938 | — | — |
| 2000-12-28 | $39.63 | $122.91 | 2,360,222 | — | — |
| 2000-12-27 | $39.34 | $122.00 | 2,533,047 | — | — |
| 2000-12-26 | $39.92 | $123.81 | 2,596,223 | — | — |
| 2000-12-22 | $39.46 | $122.36 | 4,396,853 | — | — |
| 2000-12-21 | $36.95 | $114.58 | 4,044,994 | — | — |
| 2000-12-20 | $35.14 | $108.97 | 5,192,874 | — | — |
| 2000-12-19 | $36.89 | $114.40 | 4,372,439 | — | — |
| 2000-12-18 | $35.31 | $109.51 | 2,549,323 | — | — |
| 2000-12-15 | $34.90 | $108.24 | 3,212,138 | — | — |
| 2000-12-14 | $35.25 | $109.33 | 2,325,850 | — | — |
| 2000-12-13 | $35.43 | $109.87 | 2,529,299 | — | — |
| 2000-12-12 | $35.08 | $108.79 | 3,695,383 | — | — |
| 2000-12-11 | $35.14 | $108.97 | 2,590,548 | — | — |
| 2000-12-08 | $34.55 | $107.16 | 3,437,002 | — | — |
| 2000-12-07 | $33.21 | $102.99 | 1,854,919 | — | — |
| 2000-12-06 | $33.97 | $105.35 | 2,485,932 | — | — |
| 2000-12-05 | $34.79 | $107.88 | 4,305,301 | — | — |
| 2000-12-04 | $34.85 | $108.06 | 5,679,224 | — | — |
| 2000-12-01 | $33.85 | $104.99 | 4,075,083 | — | — |
| 2000-11-30 | $31.64 | $98.11 | 3,985,779 | — | — |
| 2000-11-29 | $33.04 | $102.45 | 2,097,666 | — | — |
| 2000-11-28 | $32.28 | $100.10 | 2,969,819 | — | — |
| 2000-11-27 | $31.46 | $97.56 | 1,300,681 | — | — |
| 2000-11-24 | $31.46 | $97.56 | 796,556 | — | — |
| 2000-11-22 | $30.88 | $95.75 | 1,921,308 | — | — |
| 2000-11-21 | $30.82 | $95.57 | 1,923,021 | — | — |
| 2000-11-20 | $30.99 | $95.39 | 2,484,540 | — | — |
| 2000-11-17 | $31.23 | $96.11 | 2,897,863 | — | — |
| 2000-11-16 | $32.04 | $98.63 | 3,181,513 | — | — |
| 2000-11-15 | $33.62 | $103.48 | 3,025,072 | — | — |
| 2000-11-14 | $33.15 | $102.04 | 3,283,238 | — | — |
| 2000-11-13 | $33.80 | $104.01 | 2,072,610 | — | — |
| 2000-11-10 | $33.68 | $103.66 | 1,606,069 | — | — |
| 2000-11-09 | $33.91 | $104.37 | 5,007,843 | — | — |
| 2000-11-08 | $34.50 | $106.17 | 4,160,531 | — | — |
| 2000-11-07 | $34.44 | $105.99 | 3,887,695 | — | — |
| 2000-11-06 | $34.03 | $104.73 | 3,605,651 | — | — |
| 2000-11-03 | $34.55 | $106.35 | 3,035,351 | — | — |
| 2000-11-02 | $33.09 | $101.86 | 2,709,405 | — | — |
| 2000-11-01 | $33.68 | $103.66 | 3,403,915 | — | — |
| 2000-10-31 | $34.03 | $104.73 | 6,266,549 | — | — |
| 2000-10-30 | $33.62 | $103.48 | 8,517,444 | — | — |
| 2000-10-27 | $31.05 | $95.57 | 3,217,171 | — | — |
| 2000-10-26 | $31.52 | $97.01 | 5,815,107 | — | — |
| 2000-10-25 | $29.88 | $91.98 | 3,376,075 | — | — |
| 2000-10-24 | $30.41 | $93.60 | 5,487,554 | — | — |
| 2000-10-23 | $27.73 | $85.33 | 1,461,085 | — | — |
| 2000-10-20 | $28.25 | $86.95 | 2,435,927 | — | — |
| 2000-10-19 | $28.66 | $88.21 | 5,143,939 | — | — |
| 2000-10-18 | $28.02 | $86.23 | 9,828,726 | — | — |
| 2000-10-17 | $25.04 | $77.07 | 2,071,432 | — | — |
| 2000-10-16 | $25.80 | $79.40 | 2,609,286 | — | — |
| 2000-10-13 | $25.62 | $78.86 | 2,660,363 | — | — |
| 2000-10-12 | $26.27 | $80.84 | 3,427,258 | — | — |
| 2000-10-11 | $27.84 | $85.69 | 3,694,098 | — | — |
| 2000-10-10 | $26.50 | $81.56 | 2,750,737 | — | — |
| 2000-10-09 | $27.37 | $84.25 | 1,725,997 | — | — |
| 2000-10-06 | $27.84 | $85.69 | 2,122,829 | — | — |
| 2000-10-05 | $27.90 | $85.87 | 2,172,621 | — | — |
| 2000-10-04 | $29.42 | $90.54 | 4,790,688 | — | — |
| 2000-10-03 | $27.67 | $85.15 | 4,237,628 | — | — |
| 2000-10-02 | $26.15 | $80.48 | 3,577,811 | — | — |
| 2000-09-29 | $26.79 | $82.46 | 2,269,955 | — | — |
| 2000-09-28 | $26.73 | $82.28 | 2,814,984 | — | — |
| 2000-09-27 | $25.92 | $79.76 | 3,968,754 | — | — |
| 2000-09-26 | $25.92 | $79.76 | 2,568,597 | — | — |
| 2000-09-25 | $26.67 | $82.10 | 3,135,898 | — | — |
| 2000-09-22 | $27.37 | $84.25 | 2,200,782 | — | — |
| 2000-09-21 | $26.91 | $82.82 | 2,674,069 | — | — |
| 2000-09-20 | $26.97 | $83.00 | 5,065,237 | — | — |
| 2000-09-19 | $26.85 | $82.64 | 4,802,145 | — | — |
| 2000-09-18 | $28.89 | $88.92 | 4,025,291 | — | — |
| 2000-09-15 | $28.13 | $86.59 | 4,073,155 | — | — |
| 2000-09-14 | $28.72 | $88.39 | 2,377,033 | — | — |
| 2000-09-13 | $29.42 | $90.54 | 2,182,044 | — | — |
| 2000-09-12 | $29.18 | $89.82 | 3,912,859 | — | — |
| 2000-09-11 | $29.30 | $90.18 | 2,897,756 | — | — |
| 2000-09-08 | $30.00 | $92.34 | 3,598,584 | — | — |
| 2000-09-07 | $30.41 | $93.60 | 3,374,576 | — | — |
| 2000-09-06 | $31.23 | $96.11 | 4,046,064 | — | — |
| 2000-09-05 | $30.76 | $94.67 | 2,736,817 | — | — |
| 2000-09-01 | $29.71 | $91.44 | 3,703,306 | — | — |
| 2000-08-31 | $29.78 | $91.66 | 2,567,419 | — | — |
| 2000-08-30 | $29.42 | $90.54 | 2,815,198 | — | — |
| 2000-08-29 | $29.30 | $90.18 | 3,045,203 | — | — |
| 2000-08-28 | $29.42 | $90.54 | 2,125,078 | — | — |
| 2000-08-25 | $29.48 | $90.72 | 2,638,947 | — | — |
| 2000-08-24 | $29.94 | $92.16 | 4,195,225 | — | — |
| 2000-08-23 | $29.01 | $89.28 | 3,910,396 | — | — |
| 2000-08-22 | $30.18 | $92.88 | 3,426,509 | — | — |
| 2000-08-21 | $30.59 | $94.13 | 1,776,431 | — | — |
| 2000-08-18 | $31.69 | $97.55 | 2,576,735 | — | — |
| 2000-08-17 | $30.94 | $95.21 | 4,101,531 | — | — |
| 2000-08-16 | $32.10 | $98.80 | 2,468,800 | — | — |
| 2000-08-15 | $32.22 | $98.45 | 2,532,083 | — | — |
| 2000-08-14 | $32.22 | $98.45 | 2,546,003 | — | — |
| 2000-08-11 | $32.69 | $99.87 | 1,911,564 | — | — |
| 2000-08-10 | $32.22 | $98.45 | 2,099,379 | — | — |
| 2000-08-09 | $32.74 | $100.05 | 2,161,699 | — | — |
| 2000-08-08 | $33.15 | $101.30 | 2,968,427 | — | — |
| 2000-08-07 | $31.58 | $96.48 | 1,724,712 | — | — |
| 2000-08-04 | $31.29 | $95.59 | 2,100,343 | — | — |
| 2000-08-03 | $31.99 | $97.73 | 1,839,500 | — | — |
| 2000-08-02 | $31.58 | $96.48 | 2,543,433 | — | — |
| 2000-08-01 | $32.10 | $98.09 | 1,432,281 | — | — |
| 2000-07-31 | $31.46 | $96.13 | 2,823,443 | — | — |
| 2000-07-28 | $30.82 | $94.17 | 2,367,932 | — | — |
| 2000-07-27 | $31.05 | $94.88 | 1,795,919 | — | — |
| 2000-07-26 | $30.41 | $92.92 | 3,339,668 | — | — |
| 2000-07-25 | $31.93 | $97.55 | 1,641,298 | — | — |
| 2000-07-24 | $32.45 | $99.16 | 1,337,088 | — | — |
| 2000-07-21 | $32.45 | $99.16 | 2,867,238 | — | — |
| 2000-07-20 | $31.81 | $97.20 | 2,405,409 | — | — |
| 2000-07-19 | $32.34 | $98.80 | 3,038,350 | — | — |
| 2000-07-18 | $32.98 | $100.76 | 2,317,177 | — | — |
| 2000-07-17 | $33.65 | $102.82 | 2,366,540 | — | — |
| 2000-07-14 | $33.45 | $102.19 | 3,660,154 | — | — |
| 2000-07-13 | $33.91 | $103.62 | 5,574,716 | — | — |
| 2000-07-12 | $33.27 | $101.66 | 8,835,467 | — | — |
| 2000-07-11 | $32.22 | $98.45 | 10,615,538 | — | — |
| 2000-07-10 | $30.12 | $92.03 | 4,723,549 | — | — |
| 2000-07-07 | $29.36 | $89.71 | 3,984,708 | — | — |
| 2000-07-06 | $28.72 | $87.75 | 3,046,702 | — | — |
| 2000-07-05 | $29.07 | $88.82 | 2,821,516 | — | — |
| 2000-07-03 | $28.89 | $88.28 | 1,449,092 | — | — |
| 2000-06-30 | $27.84 | $85.07 | 4,484,336 | — | — |
| 2000-06-29 | $28.60 | $87.39 | 4,526,632 | — | — |
| 2000-06-28 | $28.28 | $86.41 | 4,803,858 | — | — |
| 2000-06-27 | $27.90 | $85.25 | 7,499,985 | — | — |
| 2000-06-26 | $27.84 | $85.07 | 5,790,264 | — | — |
| 2000-06-23 | $29.07 | $88.82 | 3,174,339 | — | — |
| 2000-06-22 | $29.53 | $90.24 | 4,746,036 | — | — |
| 2000-06-21 | $29.30 | $89.53 | 3,571,386 | — | — |
| 2000-06-20 | $29.71 | $90.78 | 4,814,031 | — | — |
| 2000-06-19 | $29.88 | $91.31 | 3,691,956 | — | — |
| 2000-06-16 | $30.82 | $94.17 | 4,417,626 | — | — |
| 2000-06-15 | $30.59 | $93.45 | 4,068,230 | — | — |
| 2000-06-14 | $31.87 | $97.38 | 3,742,176 | — | — |
| 2000-06-13 | $30.76 | $93.99 | 3,068,653 | — | — |
| 2000-06-12 | $31.58 | $96.48 | 4,194,582 | — | — |
| 2000-06-09 | $31.23 | $95.41 | 3,024,108 | — | — |
| 2000-06-08 | $31.58 | $96.48 | 4,486,799 | — | — |
| 2000-06-07 | $31.20 | $95.32 | 3,159,027 | — | — |
| 2000-06-06 | $31.81 | $97.20 | 3,111,377 | — | — |
| 2000-06-05 | $32.74 | $100.05 | 2,212,454 | — | — |
| 2000-06-02 | $32.45 | $99.16 | 5,819,604 | — | — |
| 2000-06-01 | $31.75 | $97.02 | 3,310,222 | — | — |
| 2000-05-31 | $32.51 | $99.34 | 2,624,920 | — | — |
| 2000-05-30 | $32.98 | $100.76 | 2,541,934 | — | — |
| 2000-05-26 | $31.46 | $96.13 | 3,412,482 | — | — |
| 2000-05-25 | $31.93 | $97.55 | 3,808,779 | — | — |
| 2000-05-24 | $33.21 | $101.48 | 5,679,438 | — | — |
| 2000-05-23 | $34.44 | $105.22 | 5,957,200 | — | — |
| 2000-05-22 | $35.66 | $108.97 | 2,807,060 | — | — |
| 2000-05-19 | $36.66 | $112.00 | 2,631,238 | — | — |
| 2000-05-18 | $36.42 | $111.29 | 4,753,210 | — | — |
| 2000-05-17 | $36.48 | $111.46 | 2,568,061 | — | — |
| 2000-05-16 | $36.54 | $110.93 | 3,791,967 | — | — |
| 2000-05-15 | $37.59 | $114.12 | 6,114,926 | — | — |
| 2000-05-12 | $34.41 | $104.46 | 2,433,678 | — | — |
| 2000-05-11 | $34.38 | $104.37 | 2,471,369 | — | — |
| 2000-05-10 | $34.38 | $104.37 | 4,259,365 | — | — |
| 2000-05-09 | $34.79 | $105.61 | 1,852,242 | — | — |
| 2000-05-08 | $35.72 | $108.45 | 1,270,164 | — | — |
| 2000-05-05 | $35.66 | $108.27 | 1,494,707 | — | — |
| 2000-05-04 | $34.55 | $104.90 | 1,455,945 | — | — |
| 2000-05-03 | $35.31 | $107.21 | 1,363,858 | — | — |
| 2000-05-02 | $35.90 | $108.98 | 2,250,360 | — | — |
| 2000-05-01 | $34.55 | $104.90 | 2,417,509 | — | — |
| 2000-04-28 | $34.32 | $104.20 | 3,025,607 | — | — |
| 2000-04-27 | $34.96 | $106.15 | 2,265,244 | — | — |
| 2000-04-26 | $34.90 | $105.97 | 4,484,872 | — | — |
| 2000-04-25 | $34.79 | $105.61 | 6,296,531 | — | — |
| 2000-04-24 | $37.36 | $113.41 | 2,002,366 | — | — |
| 2000-04-20 | $36.54 | $110.93 | 2,528,014 | — | — |
| 2000-04-19 | $37.12 | $112.70 | 2,079,355 | — | — |
| 2000-04-18 | $38.17 | $115.89 | 2,622,671 | — | — |
| 2000-04-17 | $37.36 | $113.41 | 3,447,603 | — | — |
| 2000-04-14 | $37.47 | $113.77 | 3,790,361 | — | — |
| 2000-04-13 | $39.87 | $121.03 | 4,402,100 | — | — |
| 2000-04-12 | $40.74 | $123.69 | 5,847,444 | — | — |
| 2000-04-11 | $40.33 | $122.45 | 4,794,971 | — | — |
| 2000-04-10 | $39.81 | $120.85 | 3,244,154 | — | — |
| 2000-04-07 | $37.01 | $112.35 | 2,008,470 | — | — |
| 2000-04-06 | $37.71 | $114.47 | 1,902,997 | — | — |
| 2000-04-05 | $37.59 | $114.12 | 2,536,045 | — | — |
| 2000-04-04 | $38.82 | $117.84 | 3,608,007 | — | — |
| 2000-04-03 | $39.98 | $121.38 | 3,146,285 | — | — |
| 2000-03-31 | $39.92 | $121.21 | 4,584,776 | — | — |
| 2000-03-30 | $37.47 | $113.77 | 3,698,167 | — | — |
| 2000-03-29 | $35.33 | $107.25 | 2,497,390 | — | — |
| 2000-03-28 | $35.20 | $106.85 | 2,847,750 | — | — |
| 2000-03-27 | $35.84 | $108.80 | 2,883,193 | — | — |
| 2000-03-24 | $36.83 | $111.82 | 2,736,496 | — | — |
| 2000-03-23 | $36.54 | $110.93 | 4,761,776 | — | — |
| 2000-03-22 | $34.79 | $105.61 | 4,893,269 | — | — |
| 2000-03-21 | $36.48 | $110.75 | 2,365,576 | — | — |
| 2000-03-20 | $35.49 | $107.74 | 3,618,500 | — | — |
| 2000-03-17 | $35.55 | $107.92 | 4,251,762 | — | — |
| 2000-03-16 | $37.53 | $113.94 | 6,023,802 | — | — |
| 2000-03-15 | $34.20 | $103.84 | 5,130,019 | — | — |
| 2000-03-14 | $31.93 | $96.93 | 3,714,871 | — | — |
| 2000-03-13 | $33.62 | $102.07 | 3,600,083 | — | — |
| 2000-03-10 | $33.74 | $102.42 | 4,730,831 | — | — |
| 2000-03-09 | $32.45 | $98.53 | 4,763,597 | — | — |
| 2000-03-08 | $33.63 | $102.11 | 4,948,307 | — | — |
| 2000-03-07 | $31.17 | $94.63 | 4,797,434 | — | — |
| 2000-03-06 | $32.63 | $99.06 | 3,589,803 | — | — |
| 2000-03-03 | $33.91 | $102.96 | 4,630,391 | — | — |
| 2000-03-02 | $32.80 | $99.59 | 2,828,155 | — | — |
| 2000-03-01 | $33.33 | $101.18 | 4,465,276 | — | — |
| 2000-02-29 | $34.38 | $104.37 | 5,184,629 | — | — |
| 2000-02-28 | $33.50 | $101.72 | 3,806,958 | — | — |
| 2000-02-25 | $33.62 | $102.07 | 3,549,756 | — | — |
| 2000-02-24 | $35.31 | $107.21 | 3,805,031 | — | — |
| 2000-02-23 | $37.59 | $114.12 | 1,516,230 | — | — |
| 2000-02-22 | $38.76 | $117.66 | 2,611,000 | — | — |
| 2000-02-18 | $37.88 | $115.01 | 3,413,981 | — | — |
| 2000-02-17 | $39.69 | $120.50 | 2,867,774 | — | — |
| 2000-02-16 | $40.33 | $122.45 | 1,919,059 | — | — |
| 2000-02-15 | $40.68 | $122.80 | 4,610,261 | — | — |
| 2000-02-14 | $39.63 | $119.63 | 2,867,560 | — | — |
| 2000-02-11 | $39.87 | $120.34 | 4,762,633 | — | — |
| 2000-02-10 | $40.86 | $123.33 | 4,322,434 | — | — |
| 2000-02-09 | $40.27 | $121.57 | 2,479,615 | — | — |
| 2000-02-08 | $42.03 | $126.85 | 2,292,441 | — | — |
| 2000-02-07 | $41.62 | $125.62 | 1,709,614 | — | — |
| 2000-02-04 | $42.61 | $128.62 | 2,266,314 | — | — |
| 2000-02-03 | $43.19 | $130.38 | 2,739,280 | — | — |
| 2000-02-02 | $44.54 | $134.43 | 2,231,835 | — | — |
| 2000-02-01 | $44.89 | $135.49 | 1,822,689 | — | — |
| 2000-01-31 | $44.48 | $134.25 | 2,368,253 | — | — |
| 2000-01-28 | $44.71 | $134.96 | 1,684,343 | — | — |
| 2000-01-27 | $44.65 | $134.78 | 1,902,569 | — | — |
| 2000-01-26 | $45.06 | $136.02 | 3,464,415 | — | — |
| 2000-01-25 | $44.59 | $134.61 | 3,418,799 | — | — |
| 2000-01-24 | $45.29 | $136.72 | 3,469,768 | — | — |
| 2000-01-21 | $46.81 | $141.30 | 3,364,189 | — | — |
| 2000-01-20 | $47.34 | $142.89 | 2,958,790 | — | — |
| 2000-01-19 | $49.03 | $148.00 | 3,454,242 | — | — |
| 2000-01-18 | $48.74 | $147.12 | 3,358,621 | — | — |
| 2000-01-14 | $52.18 | $157.51 | 2,331,525 | — | — |
| 2000-01-13 | $51.25 | $154.69 | 2,048,196 | — | — |
| 2000-01-12 | $51.25 | $154.69 | 2,943,157 | — | — |
| 2000-01-11 | $52.12 | $157.34 | 2,285,160 | — | — |
| 2000-01-10 | $54.63 | $164.91 | 3,018,754 | — | — |
| 2000-01-07 | $54.75 | $165.26 | 6,483,811 | — | — |
| 2000-01-06 | $53.35 | $161.04 | 5,865,434 | — | — |
| 2000-01-05 | $52.30 | $157.86 | 2,710,583 | — | — |
| 2000-01-04 | $50.55 | $152.58 | 2,038,130 | — | — |
| 2000-01-03 | $51.83 | $156.45 | 2,009,112 | — | — |