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
- 1987-09-28 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 | $115.56 | $124.80 | 3,013,072 | — | — |
| 2000-12-28 | $115.69 | $124.94 | 2,932,768 | — | — |
| 2000-12-27 | $114.65 | $123.79 | 3,115,709 | — | — |
| 2000-12-26 | $112.17 | $121.12 | 1,889,636 | — | — |
| 2000-12-22 | $109.57 | $118.31 | 2,356,185 | — | — |
| 2000-12-21 | $104.36 | $112.69 | 5,084,880 | — | — |
| 2000-12-20 | $104.10 | $112.41 | 6,102,750 | — | — |
| 2000-12-19 | $109.05 | $117.75 | 3,267,575 | — | — |
| 2000-12-18 | $112.95 | $121.96 | 4,138,525 | — | — |
| 2000-12-15 | $117.64 | $127.02 | 8,121,150 | — | — |
| 2000-12-14 | $116.47 | $125.75 | 2,839,833 | — | — |
| 2000-12-13 | $119.20 | $128.71 | 2,982,910 | — | — |
| 2000-12-12 | $120.11 | $129.69 | 2,913,317 | — | — |
| 2000-12-11 | $120.50 | $130.11 | 2,959,184 | — | — |
| 2000-12-08 | $118.68 | $128.14 | 3,133,095 | — | — |
| 2000-12-07 | $118.16 | $127.58 | 2,494,460 | — | — |
| 2000-12-06 | $119.72 | $129.27 | 4,489,614 | — | — |
| 2000-12-05 | $120.50 | $130.11 | 4,674,092 | — | — |
| 2000-12-04 | $114.39 | $123.51 | 2,469,677 | — | — |
| 2000-12-01 | $113.08 | $122.10 | 2,720,626 | — | — |
| 2000-11-30 | $109.83 | $118.59 | 3,518,092 | — | — |
| 2000-11-29 | $113.47 | $122.52 | 2,367,136 | — | — |
| 2000-11-28 | $115.82 | $125.05 | 2,708,331 | — | — |
| 2000-11-27 | $116.86 | $126.18 | 2,147,117 | — | — |
| 2000-11-24 | $116.73 | $126.04 | 1,100,094 | — | — |
| 2000-11-22 | $114.78 | $123.93 | 2,328,425 | — | — |
| 2000-11-21 | $115.43 | $124.63 | 2,896,699 | — | — |
| 2000-11-20 | $115.56 | $124.77 | 4,895,648 | — | — |
| 2000-11-17 | $119.46 | $128.99 | 4,415,362 | — | — |
| 2000-11-16 | $115.17 | $124.35 | 2,621,783 | — | — |
| 2000-11-15 | $112.95 | $121.96 | 4,836,381 | — | — |
| 2000-11-14 | $110.48 | $119.29 | 12,600,534 | — | — |
| 2000-11-13 | $110.22 | $119.01 | 2,982,814 | — | — |
| 2000-11-10 | $112.82 | $121.82 | 2,257,199 | — | — |
| 2000-11-09 | $116.86 | $126.18 | 2,337,646 | — | — |
| 2000-11-08 | $117.64 | $127.02 | 1,914,371 | — | — |
| 2000-11-07 | $119.59 | $129.13 | 1,737,385 | — | — |
| 2000-11-06 | $119.72 | $129.27 | 2,268,533 | — | — |
| 2000-11-03 | $118.29 | $127.72 | 2,241,973 | — | — |
| 2000-11-02 | $117.90 | $127.30 | 3,054,233 | — | — |
| 2000-11-01 | $119.98 | $129.55 | 3,356,380 | — | — |
| 2000-10-31 | $118.03 | $127.44 | 3,801,269 | — | — |
| 2000-10-30 | $115.30 | $124.49 | 2,388,316 | — | — |
| 2000-10-27 | $113.99 | $123.09 | 3,142,989 | — | — |
| 2000-10-26 | $113.73 | $122.80 | 5,549,124 | — | — |
| 2000-10-25 | $113.99 | $123.09 | 5,383,234 | — | — |
| 2000-10-24 | $113.08 | $122.10 | 7,266,002 | — | — |
| 2000-10-23 | $107.23 | $115.78 | 3,882,533 | — | — |
| 2000-10-20 | $105.15 | $113.53 | 11,186,333 | — | — |
| 2000-10-19 | $99.16 | $107.07 | 6,348,128 | — | — |
| 2000-10-18 | $93.17 | $100.60 | 7,236,752 | — | — |
| 2000-10-17 | $97.60 | $105.38 | 10,791,923 | — | — |
| 2000-10-16 | $104.76 | $113.11 | 1,839,446 | — | — |
| 2000-10-13 | $106.19 | $114.65 | 2,864,520 | — | — |
| 2000-10-12 | $102.15 | $110.30 | 3,710,207 | — | — |
| 2000-10-11 | $105.67 | $114.09 | 4,364,260 | — | — |
| 2000-10-10 | $108.92 | $117.61 | 3,263,301 | — | — |
| 2000-10-09 | $108.53 | $117.18 | 1,753,811 | — | — |
| 2000-10-06 | $108.14 | $116.76 | 3,347,255 | — | — |
| 2000-10-05 | $111.26 | $120.13 | 3,199,375 | — | — |
| 2000-10-04 | $108.40 | $117.04 | 3,136,602 | — | — |
| 2000-10-03 | $106.45 | $114.94 | 3,523,231 | — | — |
| 2000-10-02 | $106.45 | $114.94 | 1,700,115 | — | — |
| 2000-09-29 | $108.01 | $116.62 | 3,281,216 | — | — |
| 2000-09-28 | $108.01 | $116.62 | 4,282,755 | — | — |
| 2000-09-27 | $110.74 | $119.54 | 2,362,813 | — | — |
| 2000-09-26 | $109.31 | $118.00 | 2,619,046 | — | — |
| 2000-09-25 | $108.66 | $117.30 | 2,529,184 | — | — |
| 2000-09-22 | $106.71 | $115.19 | 3,801,221 | — | — |
| 2000-09-21 | $106.19 | $114.63 | 2,151,392 | — | — |
| 2000-09-20 | $106.19 | $114.63 | 2,321,028 | — | — |
| 2000-09-19 | $107.36 | $115.89 | 2,698,293 | — | — |
| 2000-09-18 | $107.23 | $115.75 | 2,349,413 | — | — |
| 2000-09-15 | $112.04 | $120.95 | 3,343,461 | — | — |
| 2000-09-14 | $112.95 | $121.93 | 2,768,703 | — | — |
| 2000-09-13 | $114.52 | $123.62 | 2,225,644 | — | — |
| 2000-09-12 | $113.73 | $122.77 | 3,526,353 | — | — |
| 2000-09-11 | $116.99 | $126.29 | 4,258,165 | — | — |
| 2000-09-08 | $119.98 | $129.41 | 2,541,239 | — | — |
| 2000-09-07 | $121.80 | $131.38 | 2,026,181 | — | — |
| 2000-09-06 | $120.76 | $130.25 | 1,444,027 | — | — |
| 2000-09-05 | $120.89 | $130.39 | 1,406,324 | — | — |
| 2000-09-01 | $121.80 | $131.38 | 2,532,162 | — | — |
| 2000-08-31 | $118.71 | $128.04 | 1,995,635 | — | — |
| 2000-08-30 | $115.69 | $124.78 | 1,979,545 | — | — |
| 2000-08-29 | $118.29 | $127.59 | 1,492,392 | — | — |
| 2000-08-28 | $118.94 | $128.29 | 1,734,456 | — | — |
| 2000-08-25 | $118.68 | $128.01 | 2,776,675 | — | — |
| 2000-08-24 | $116.60 | $125.76 | 1,289,903 | — | — |
| 2000-08-23 | $114.52 | $123.52 | 1,684,938 | — | — |
| 2000-08-22 | $115.43 | $124.50 | 1,890,308 | — | — |
| 2000-08-21 | $116.08 | $125.20 | 2,149,470 | — | — |
| 2000-08-18 | $113.99 | $122.95 | 2,195,194 | — | — |
| 2000-08-17 | $116.21 | $125.34 | 3,627,021 | — | — |
| 2000-08-16 | $111.26 | $120.01 | 1,555,165 | — | — |
| 2000-08-15 | $110.74 | $119.45 | 1,819,178 | — | — |
| 2000-08-14 | $112.69 | $121.55 | 1,445,035 | — | — |
| 2000-08-11 | $113.73 | $122.67 | 2,709,147 | — | — |
| 2000-08-10 | $110.87 | $119.59 | 1,601,609 | — | — |
| 2000-08-09 | $111.39 | $120.15 | 1,605,115 | — | — |
| 2000-08-08 | $113.60 | $122.53 | 1,808,468 | — | — |
| 2000-08-07 | $112.69 | $121.55 | 2,732,873 | — | — |
| 2000-08-04 | $109.83 | $118.46 | 1,855,440 | — | — |
| 2000-08-03 | $110.48 | $119.17 | 2,188,085 | — | — |
| 2000-08-02 | $112.04 | $120.85 | 1,792,906 | — | — |
| 2000-08-01 | $113.08 | $121.97 | 1,942,275 | — | — |
| 2000-07-31 | $110.35 | $119.02 | 2,077,908 | — | — |
| 2000-07-28 | $110.22 | $118.88 | 3,252,494 | — | — |
| 2000-07-27 | $111.52 | $120.29 | 4,935,367 | — | — |
| 2000-07-26 | $114.65 | $123.66 | 4,696,906 | — | — |
| 2000-07-25 | $113.73 | $122.67 | 3,346,823 | — | — |
| 2000-07-24 | $116.08 | $125.20 | 5,143,619 | — | — |
| 2000-07-21 | $113.21 | $122.11 | 4,454,842 | — | — |
| 2000-07-20 | $110.61 | $119.31 | 3,562,183 | — | — |
| 2000-07-19 | $111.39 | $120.15 | 6,809,394 | — | — |
| 2000-07-18 | $112.17 | $120.99 | 3,695,798 | — | — |
| 2000-07-17 | $111.13 | $119.87 | 3,557,476 | — | — |
| 2000-07-14 | $111.39 | $120.15 | 10,452,505 | — | — |
| 2000-07-13 | $108.14 | $116.64 | 5,971,296 | — | — |
| 2000-07-12 | $99.94 | $107.80 | 2,340,192 | — | — |
| 2000-07-11 | $100.46 | $108.36 | 3,215,945 | — | — |
| 2000-07-10 | $97.21 | $104.85 | 2,409,113 | — | — |
| 2000-07-07 | $95.26 | $102.74 | 2,065,516 | — | — |
| 2000-07-06 | $95.78 | $103.30 | 2,532,786 | — | — |
| 2000-07-05 | $99.03 | $106.81 | 2,318,819 | — | — |
| 2000-07-03 | $100.85 | $108.78 | 2,036,267 | — | — |
| 2000-06-30 | $98.64 | $106.39 | 4,722,937 | — | — |
| 2000-06-29 | $96.56 | $104.15 | 6,002,274 | — | — |
| 2000-06-28 | $94.74 | $102.18 | 2,829,123 | — | — |
| 2000-06-27 | $98.64 | $106.36 | 3,920,332 | — | — |
| 2000-06-26 | $101.37 | $109.31 | 7,033,880 | — | — |
| 2000-06-23 | $90.05 | $97.10 | 3,327,227 | — | — |
| 2000-06-22 | $90.57 | $97.66 | 3,367,619 | — | — |
| 2000-06-21 | $92.65 | $99.91 | 3,802,037 | — | — |
| 2000-06-20 | $91.61 | $98.79 | 6,911,167 | — | — |
| 2000-06-19 | $96.69 | $104.26 | 2,990,691 | — | — |
| 2000-06-16 | $99.03 | $106.78 | 2,621,927 | — | — |
| 2000-06-15 | $101.76 | $109.73 | 2,041,502 | — | — |
| 2000-06-14 | $100.72 | $108.61 | 2,513,623 | — | — |
| 2000-06-13 | $98.77 | $106.50 | 2,345,907 | — | — |
| 2000-06-12 | $95.00 | $102.43 | 1,904,333 | — | — |
| 2000-06-09 | $95.78 | $103.28 | 5,617,949 | — | — |
| 2000-06-08 | $98.12 | $105.80 | 2,464,346 | — | — |
| 2000-06-07 | $99.94 | $107.77 | 1,377,603 | — | — |
| 2000-06-06 | $101.76 | $109.73 | 2,763,035 | — | — |
| 2000-06-05 | $98.25 | $105.94 | 1,508,673 | — | — |
| 2000-06-02 | $100.79 | $108.68 | 2,639,122 | — | — |
| 2000-06-01 | $101.11 | $109.03 | 3,012,448 | — | — |
| 2000-05-31 | $97.99 | $105.66 | 2,134,293 | — | — |
| 2000-05-30 | $96.95 | $104.54 | 2,210,467 | — | — |
| 2000-05-26 | $92.52 | $99.77 | 1,567,556 | — | — |
| 2000-05-25 | $94.61 | $102.01 | 3,028,249 | — | — |
| 2000-05-24 | $92.39 | $99.63 | 3,619,481 | — | — |
| 2000-05-23 | $87.45 | $94.30 | 9,118,703 | — | — |
| 2000-05-22 | $91.61 | $98.79 | 3,369,060 | — | — |
| 2000-05-19 | $98.93 | $106.68 | 4,688,549 | — | — |
| 2000-05-18 | $104.50 | $112.68 | 1,408,294 | — | — |
| 2000-05-17 | $105.28 | $113.52 | 1,859,810 | — | — |
| 2000-05-16 | $106.45 | $114.78 | 2,535,380 | — | — |
| 2000-05-15 | $105.67 | $113.94 | 2,607,519 | — | — |
| 2000-05-12 | $104.10 | $112.26 | 3,435,771 | — | — |
| 2000-05-11 | $101.37 | $109.31 | 2,198,315 | — | — |
| 2000-05-10 | $102.02 | $110.01 | 3,067,969 | — | — |
| 2000-05-09 | $103.06 | $111.13 | 3,363,248 | — | — |
| 2000-05-08 | $104.23 | $112.40 | 3,172,143 | — | — |
| 2000-05-05 | $102.80 | $110.85 | 3,206,675 | — | — |
| 2000-05-04 | $100.07 | $107.91 | 2,812,841 | — | — |
| 2000-05-03 | $97.34 | $104.96 | 2,002,407 | — | — |
| 2000-05-02 | $99.94 | $107.77 | 2,223,867 | — | — |
| 2000-05-01 | $99.55 | $107.35 | 2,173,773 | — | — |
| 2000-04-28 | $95.65 | $103.14 | 1,835,700 | — | — |
| 2000-04-27 | $98.12 | $105.80 | 1,658,811 | — | — |
| 2000-04-26 | $98.25 | $105.94 | 2,870,379 | — | — |
| 2000-04-25 | $100.20 | $108.05 | 3,200,335 | — | — |
| 2000-04-24 | $92.39 | $99.63 | 2,560,115 | — | — |
| 2000-04-20 | $93.43 | $100.75 | 2,800,209 | — | — |
| 2000-04-19 | $91.87 | $99.07 | 3,308,832 | — | — |
| 2000-04-18 | $91.09 | $98.22 | 6,893,684 | — | — |
| 2000-04-17 | $95.52 | $103.00 | 3,693,012 | — | — |
| 2000-04-14 | $90.57 | $97.66 | 4,065,330 | — | — |
| 2000-04-13 | $95.78 | $103.28 | 3,015,570 | — | — |
| 2000-04-12 | $96.95 | $104.54 | 3,434,523 | — | — |
| 2000-04-11 | $103.06 | $111.13 | 1,721,296 | — | — |
| 2000-04-10 | $103.32 | $111.41 | 2,791,804 | — | — |
| 2000-04-07 | $103.84 | $111.98 | 2,608,335 | — | — |
| 2000-04-06 | $99.42 | $107.21 | 2,094,142 | — | — |
| 2000-04-05 | $97.34 | $104.96 | 2,408,969 | — | — |
| 2000-04-04 | $98.51 | $106.22 | 7,036,377 | — | — |
| 2000-04-03 | $105.15 | $113.38 | 2,289,426 | — | — |
| 2000-03-31 | $104.36 | $112.54 | 2,496,381 | — | — |
| 2000-03-30 | $103.84 | $111.98 | 4,769,909 | — | — |
| 2000-03-29 | $103.84 | $111.95 | 3,418,289 | — | — |
| 2000-03-28 | $105.15 | $113.35 | 2,709,820 | — | — |
| 2000-03-27 | $105.28 | $113.49 | 3,976,525 | — | — |
| 2000-03-24 | $108.27 | $116.72 | 6,531,885 | — | — |
| 2000-03-23 | $102.80 | $110.82 | 4,757,998 | — | — |
| 2000-03-22 | $100.98 | $108.86 | 4,722,073 | — | — |
| 2000-03-21 | $99.94 | $107.74 | 3,132,375 | — | — |
| 2000-03-20 | $99.68 | $107.46 | 3,229,825 | — | — |
| 2000-03-17 | $98.38 | $106.05 | 4,223,248 | — | — |
| 2000-03-16 | $98.90 | $106.62 | 4,876,532 | — | — |
| 2000-03-15 | $96.69 | $104.23 | 4,305,569 | — | — |
| 2000-03-14 | $92.39 | $99.60 | 4,561,657 | — | — |
| 2000-03-13 | $95.78 | $103.25 | 6,313,403 | — | — |
| 2000-03-10 | $100.98 | $108.86 | 12,040,185 | — | — |
| 2000-03-09 | $92.91 | $100.16 | 11,101,227 | — | — |
| 2000-03-08 | $87.45 | $94.27 | 5,545,330 | — | — |
| 2000-03-07 | $81.72 | $88.10 | 6,477,709 | — | — |
| 2000-03-06 | $84.72 | $91.33 | 6,479,966 | — | — |
| 2000-03-03 | $83.80 | $90.34 | 9,385,550 | — | — |
| 2000-03-02 | $77.56 | $83.61 | 5,213,213 | — | — |
| 2000-03-01 | $77.04 | $83.05 | 7,337,132 | — | — |
| 2000-02-29 | $77.04 | $83.05 | 4,379,101 | — | — |
| 2000-02-28 | $81.59 | $87.96 | 3,188,280 | — | — |
| 2000-02-25 | $81.20 | $87.54 | 4,389,667 | — | — |
| 2000-02-24 | $78.60 | $84.73 | 4,157,113 | — | — |
| 2000-02-23 | $77.95 | $84.03 | 2,414,060 | — | — |
| 2000-02-22 | $79.64 | $85.85 | 2,175,358 | — | — |
| 2000-02-18 | $78.34 | $84.45 | 4,075,848 | — | — |
| 2000-02-17 | $82.63 | $89.08 | 8,782,744 | — | — |
| 2000-02-16 | $79.77 | $85.99 | 2,728,935 | — | — |
| 2000-02-15 | $80.42 | $86.70 | 3,724,471 | — | — |
| 2000-02-14 | $81.07 | $87.40 | 2,542,104 | — | — |
| 2000-02-11 | $82.50 | $88.94 | 2,374,196 | — | — |
| 2000-02-10 | $84.32 | $90.90 | 2,669,332 | — | — |
| 2000-02-09 | $85.50 | $92.17 | 4,276,512 | — | — |
| 2000-02-08 | $85.89 | $92.59 | 4,015,860 | — | — |
| 2000-02-07 | $81.46 | $87.82 | 4,136,748 | — | — |
| 2000-02-04 | $83.28 | $89.78 | 2,838,344 | — | — |
| 2000-02-03 | $85.11 | $91.75 | 3,296,104 | — | — |
| 2000-02-02 | $84.32 | $90.90 | 5,294,237 | — | — |
| 2000-02-01 | $86.80 | $93.57 | 5,766,502 | — | — |
| 2000-01-31 | $89.66 | $96.66 | 4,763,857 | — | — |
| 2000-01-28 | $87.45 | $94.27 | 9,565,033 | — | — |
| 2000-01-27 | $89.01 | $95.95 | 13,460,102 | — | — |
| 2000-01-26 | $81.98 | $88.38 | 7,478,528 | — | — |
| 2000-01-25 | $74.96 | $80.80 | 3,683,215 | — | — |
| 2000-01-24 | $78.86 | $85.01 | 4,780,475 | — | — |
| 2000-01-21 | $81.20 | $87.54 | 5,707,379 | — | — |
| 2000-01-20 | $78.86 | $85.01 | 3,928,016 | — | — |
| 2000-01-19 | $79.12 | $85.29 | 8,704,937 | — | — |
| 2000-01-18 | $83.28 | $89.78 | 10,572,240 | — | — |
| 2000-01-14 | $72.61 | $78.28 | 5,478,090 | — | — |
| 2000-01-13 | $71.57 | $77.16 | 4,406,093 | — | — |
| 2000-01-12 | $67.15 | $72.39 | 4,697,146 | — | — |
| 2000-01-11 | $71.05 | $76.60 | 5,356,578 | — | — |
| 2000-01-10 | $76.52 | $82.49 | 3,085,547 | — | — |
| 2000-01-07 | $74.17 | $79.96 | 3,765,392 | — | — |
| 2000-01-06 | $73.13 | $78.84 | 5,090,500 | — | — |
| 2000-01-05 | $73.91 | $79.68 | 6,110,290 | — | — |
| 2000-01-04 | $75.09 | $80.94 | 5,050,444 | — | — |
| 2000-01-03 | $78.99 | $85.15 | 6,617,856 | — | — |