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 | $52.53 | $92.07 | 4,962,200 | — | — |
| 2000-12-28 | $52.38 | $91.79 | 6,642,200 | — | — |
| 2000-12-27 | $51.50 | $90.26 | 5,949,200 | — | — |
| 2000-12-26 | $51.19 | $89.71 | 3,508,000 | — | — |
| 2000-12-22 | $50.75 | $88.95 | 6,980,400 | — | — |
| 2000-12-21 | $50.50 | $88.51 | 10,899,600 | — | — |
| 2000-12-20 | $50.31 | $88.18 | 9,601,800 | — | — |
| 2000-12-19 | $49.59 | $86.92 | 4,503,400 | — | — |
| 2000-12-18 | $49.28 | $86.37 | 5,875,200 | — | — |
| 2000-12-15 | $49.28 | $86.37 | 11,591,600 | — | — |
| 2000-12-14 | $49.63 | $86.97 | 7,001,200 | — | — |
| 2000-12-13 | $49.34 | $86.48 | 7,535,600 | — | — |
| 2000-12-12 | $48.50 | $85.00 | 6,525,000 | — | — |
| 2000-12-11 | $47.81 | $83.80 | 5,833,600 | — | — |
| 2000-12-08 | $48.19 | $84.46 | 6,373,800 | — | — |
| 2000-12-07 | $48.53 | $85.06 | 4,996,400 | — | — |
| 2000-12-06 | $48.06 | $84.24 | 8,371,800 | — | — |
| 2000-12-05 | $49.75 | $87.19 | 6,261,600 | — | — |
| 2000-12-04 | $49.78 | $87.25 | 6,062,400 | — | — |
| 2000-12-01 | $48.88 | $85.66 | 10,424,600 | — | — |
| 2000-11-30 | $50.00 | $87.63 | 14,928,000 | — | — |
| 2000-11-29 | $50.13 | $87.85 | 7,549,200 | — | — |
| 2000-11-28 | $50.06 | $87.74 | 11,185,200 | — | — |
| 2000-11-27 | $48.69 | $85.33 | 5,477,400 | — | — |
| 2000-11-24 | $47.53 | $83.31 | 2,997,800 | — | — |
| 2000-11-22 | $48.25 | $84.56 | 5,494,600 | — | — |
| 2000-11-21 | $48.88 | $85.66 | 7,234,000 | — | — |
| 2000-11-20 | $48.09 | $84.29 | 5,508,000 | — | — |
| 2000-11-17 | $47.56 | $83.36 | 5,291,800 | — | — |
| 2000-11-16 | $47.09 | $82.26 | 3,592,400 | — | — |
| 2000-11-15 | $47.50 | $82.97 | 4,185,600 | — | — |
| 2000-11-14 | $47.31 | $82.64 | 5,344,400 | — | — |
| 2000-11-13 | $46.53 | $81.28 | 6,359,800 | — | — |
| 2000-11-10 | $47.22 | $82.48 | 6,069,600 | — | — |
| 2000-11-09 | $46.78 | $81.71 | 5,666,200 | — | — |
| 2000-11-08 | $46.72 | $81.60 | 6,136,200 | — | — |
| 2000-11-07 | $46.06 | $80.46 | 4,922,600 | — | — |
| 2000-11-06 | $46.03 | $80.40 | 5,822,600 | — | — |
| 2000-11-03 | $45.84 | $80.07 | 5,832,600 | — | — |
| 2000-11-02 | $44.94 | $78.49 | 9,387,600 | — | — |
| 2000-11-01 | $45.50 | $79.47 | 9,446,400 | — | — |
| 2000-10-31 | $46.06 | $80.46 | 6,975,600 | — | — |
| 2000-10-30 | $47.19 | $82.42 | 4,388,000 | — | — |
| 2000-10-27 | $46.38 | $81.00 | 3,907,000 | — | — |
| 2000-10-26 | $46.56 | $81.33 | 4,969,400 | — | — |
| 2000-10-25 | $46.97 | $82.04 | 7,639,600 | — | — |
| 2000-10-24 | $45.84 | $80.07 | 6,149,600 | — | — |
| 2000-10-23 | $45.78 | $79.97 | 7,210,800 | — | — |
| 2000-10-20 | $45.94 | $80.24 | 6,252,000 | — | — |
| 2000-10-19 | $45.88 | $80.13 | 10,959,000 | — | — |
| 2000-10-18 | $47.13 | $82.31 | 7,048,800 | — | — |
| 2000-10-17 | $48.53 | $84.77 | 9,024,200 | — | — |
| 2000-10-16 | $48.47 | $84.66 | 5,601,600 | — | — |
| 2000-10-13 | $47.91 | $83.68 | 9,105,600 | — | — |
| 2000-10-12 | $48.50 | $84.71 | 9,278,600 | — | — |
| 2000-10-11 | $48.00 | $83.84 | 7,882,200 | — | — |
| 2000-10-10 | $47.31 | $82.64 | 6,103,600 | — | — |
| 2000-10-09 | $45.66 | $79.75 | 2,914,000 | — | — |
| 2000-10-06 | $46.16 | $80.62 | 4,672,800 | — | — |
| 2000-10-05 | $46.53 | $81.28 | 6,472,200 | — | — |
| 2000-10-04 | $45.16 | $78.87 | 6,850,000 | — | — |
| 2000-10-03 | $46.25 | $80.78 | 4,397,600 | — | — |
| 2000-10-02 | $46.59 | $81.38 | 4,207,200 | — | — |
| 2000-09-29 | $46.97 | $82.04 | 5,261,600 | — | — |
| 2000-09-28 | $46.69 | $81.55 | 6,301,200 | — | — |
| 2000-09-27 | $47.55 | $83.05 | 4,307,800 | — | — |
| 2000-09-26 | $47.25 | $82.53 | 4,552,200 | — | — |
| 2000-09-25 | $47.93 | $83.72 | 3,978,200 | — | — |
| 2000-09-22 | $47.94 | $83.73 | 5,515,400 | — | — |
| 2000-09-21 | $47.13 | $82.31 | 5,849,600 | — | — |
| 2000-09-20 | $45.54 | $79.54 | 5,457,400 | — | — |
| 2000-09-19 | $45.91 | $80.18 | 3,938,400 | — | — |
| 2000-09-18 | $46.06 | $80.46 | 7,642,800 | — | — |
| 2000-09-15 | $47.50 | $82.97 | 6,264,800 | — | — |
| 2000-09-14 | $47.97 | $83.79 | 4,159,200 | — | — |
| 2000-09-13 | $48.81 | $85.26 | 4,894,200 | — | — |
| 2000-09-12 | $48.31 | $84.39 | 3,917,400 | — | — |
| 2000-09-11 | $47.51 | $82.98 | 4,095,000 | — | — |
| 2000-09-08 | $47.23 | $82.50 | 3,808,400 | — | — |
| 2000-09-07 | $46.72 | $81.60 | 2,638,400 | — | — |
| 2000-09-06 | $46.63 | $81.44 | 5,614,400 | — | — |
| 2000-09-05 | $46.63 | $81.44 | 5,298,200 | — | — |
| 2000-09-01 | $46.31 | $80.89 | 3,040,400 | — | — |
| 2000-08-31 | $45.98 | $80.31 | 4,702,400 | — | — |
| 2000-08-30 | $45.63 | $79.69 | 4,197,600 | — | — |
| 2000-08-29 | $46.50 | $81.22 | 3,901,400 | — | — |
| 2000-08-28 | $47.38 | $82.75 | 5,160,800 | — | — |
| 2000-08-25 | $47.72 | $83.35 | 3,700,000 | — | — |
| 2000-08-24 | $48.13 | $84.06 | 3,302,600 | — | — |
| 2000-08-23 | $48.47 | $84.66 | 3,434,200 | — | — |
| 2000-08-22 | $48.88 | $85.37 | 3,218,400 | — | — |
| 2000-08-21 | $48.50 | $84.71 | 3,666,200 | — | — |
| 2000-08-18 | $48.21 | $84.21 | 5,476,800 | — | — |
| 2000-08-17 | $48.50 | $84.43 | 4,721,000 | — | — |
| 2000-08-16 | $48.92 | $85.17 | 3,220,000 | — | — |
| 2000-08-15 | $48.05 | $83.65 | 3,292,000 | — | — |
| 2000-08-14 | $48.66 | $84.71 | 2,855,600 | — | — |
| 2000-08-11 | $48.92 | $85.17 | 4,487,600 | — | — |
| 2000-08-10 | $48.70 | $84.79 | 5,738,400 | — | — |
| 2000-08-09 | $47.41 | $82.53 | 7,086,200 | — | — |
| 2000-08-08 | $48.34 | $84.15 | 4,595,000 | — | — |
| 2000-08-07 | $48.43 | $84.31 | 3,811,200 | — | — |
| 2000-08-04 | $48.28 | $84.05 | 4,062,600 | — | — |
| 2000-08-03 | $48.50 | $84.43 | 5,710,600 | — | — |
| 2000-08-02 | $48.25 | $84.00 | 4,974,200 | — | — |
| 2000-08-01 | $47.41 | $82.53 | 5,039,800 | — | — |
| 2000-07-31 | $46.53 | $81.01 | 6,331,600 | — | — |
| 2000-07-28 | $46.83 | $81.52 | 4,837,200 | — | — |
| 2000-07-27 | $45.93 | $79.96 | 6,578,800 | — | — |
| 2000-07-26 | $45.13 | $78.56 | 7,351,000 | — | — |
| 2000-07-25 | $46.75 | $81.39 | 5,873,200 | — | — |
| 2000-07-24 | $47.23 | $82.22 | 5,676,000 | — | — |
| 2000-07-21 | $46.13 | $80.30 | 7,617,800 | — | — |
| 2000-07-20 | $45.94 | $79.97 | 5,939,200 | — | — |
| 2000-07-19 | $46.59 | $81.12 | 5,364,600 | — | — |
| 2000-07-18 | $47.50 | $82.69 | 8,284,800 | — | — |
| 2000-07-17 | $47.17 | $82.12 | 8,803,200 | — | — |
| 2000-07-14 | $45.91 | $79.92 | 12,577,600 | — | — |
| 2000-07-13 | $47.63 | $82.91 | 7,650,600 | — | — |
| 2000-07-12 | $49.03 | $85.36 | 5,671,800 | — | — |
| 2000-07-11 | $50.09 | $87.21 | 6,781,800 | — | — |
| 2000-07-10 | $50.09 | $87.21 | 4,346,000 | — | — |
| 2000-07-07 | $49.88 | $86.83 | 6,498,200 | — | — |
| 2000-07-06 | $49.84 | $86.77 | 5,789,800 | — | — |
| 2000-07-05 | $50.50 | $87.92 | 7,304,400 | — | — |
| 2000-07-03 | $50.53 | $87.97 | 4,770,200 | — | — |
| 2000-06-30 | $50.94 | $88.68 | 16,086,600 | — | — |
| 2000-06-29 | $49.28 | $85.79 | 8,607,400 | — | — |
| 2000-06-28 | $49.04 | $85.37 | 8,783,200 | — | — |
| 2000-06-27 | $48.97 | $85.25 | 14,784,000 | — | — |
| 2000-06-26 | $47.75 | $83.13 | 15,784,200 | — | — |
| 2000-06-23 | $44.88 | $78.12 | 3,838,000 | — | — |
| 2000-06-22 | $44.28 | $77.09 | 3,988,600 | — | — |
| 2000-06-21 | $44.94 | $78.23 | 5,109,200 | — | — |
| 2000-06-20 | $44.28 | $77.09 | 4,356,400 | — | — |
| 2000-06-19 | $45.09 | $78.50 | 3,564,800 | — | — |
| 2000-06-16 | $44.78 | $77.96 | 7,343,400 | — | — |
| 2000-06-15 | $45.31 | $78.89 | 7,969,600 | — | — |
| 2000-06-14 | $44.88 | $78.12 | 5,490,200 | — | — |
| 2000-06-13 | $44.00 | $76.60 | 5,396,600 | — | — |
| 2000-06-12 | $42.39 | $73.80 | 3,798,200 | — | — |
| 2000-06-09 | $43.06 | $74.97 | 4,105,200 | — | — |
| 2000-06-08 | $42.44 | $73.88 | 3,685,400 | — | — |
| 2000-06-07 | $41.84 | $72.85 | 4,098,200 | — | — |
| 2000-06-06 | $42.06 | $73.23 | 3,196,600 | — | — |
| 2000-06-05 | $42.00 | $73.12 | 5,316,600 | — | — |
| 2000-06-02 | $42.00 | $73.12 | 9,351,400 | — | — |
| 2000-06-01 | $43.84 | $76.33 | 5,231,800 | — | — |
| 2000-05-31 | $44.75 | $77.91 | 4,391,200 | — | — |
| 2000-05-30 | $44.47 | $77.42 | 4,214,400 | — | — |
| 2000-05-26 | $44.06 | $76.71 | 3,095,200 | — | — |
| 2000-05-25 | $44.66 | $77.74 | 4,528,000 | — | — |
| 2000-05-24 | $44.97 | $78.29 | 8,214,400 | — | — |
| 2000-05-23 | $43.50 | $75.73 | 5,611,000 | — | — |
| 2000-05-22 | $43.44 | $75.62 | 6,134,800 | — | — |
| 2000-05-19 | $44.38 | $77.25 | 7,074,000 | — | — |
| 2000-05-18 | $44.25 | $76.76 | 6,088,800 | — | — |
| 2000-05-17 | $43.53 | $75.51 | 3,507,200 | — | — |
| 2000-05-16 | $43.66 | $75.73 | 5,165,400 | — | — |
| 2000-05-15 | $43.13 | $74.81 | 4,477,200 | — | — |
| 2000-05-12 | $42.75 | $74.16 | 4,074,200 | — | — |
| 2000-05-11 | $43.03 | $74.64 | 4,636,200 | — | — |
| 2000-05-10 | $42.75 | $74.16 | 8,313,000 | — | — |
| 2000-05-09 | $43.50 | $75.46 | 8,159,000 | — | — |
| 2000-05-08 | $43.88 | $76.11 | 9,178,800 | — | — |
| 2000-05-05 | $42.00 | $72.85 | 4,241,200 | — | — |
| 2000-05-04 | $41.53 | $72.04 | 3,048,800 | — | — |
| 2000-05-03 | $41.63 | $72.20 | 5,079,000 | — | — |
| 2000-05-02 | $42.09 | $73.02 | 5,156,800 | — | — |
| 2000-05-01 | $41.34 | $71.72 | 5,819,600 | — | — |
| 2000-04-28 | $41.25 | $71.55 | 5,149,400 | — | — |
| 2000-04-27 | $41.50 | $71.99 | 4,756,600 | — | — |
| 2000-04-26 | $41.38 | $71.77 | 5,480,000 | — | — |
| 2000-04-25 | $42.16 | $73.13 | 5,635,600 | — | — |
| 2000-04-24 | $41.94 | $72.75 | 7,205,600 | — | — |
| 2000-04-20 | $40.81 | $70.79 | 5,635,400 | — | — |
| 2000-04-19 | $41.13 | $71.34 | 7,797,600 | — | — |
| 2000-04-18 | $40.75 | $70.69 | 14,995,000 | — | — |
| 2000-04-17 | $38.75 | $67.22 | 11,978,200 | — | — |
| 2000-04-14 | $36.66 | $63.58 | 8,469,200 | — | — |
| 2000-04-13 | $38.13 | $66.13 | 7,071,400 | — | — |
| 2000-04-12 | $38.50 | $66.78 | 7,528,200 | — | — |
| 2000-04-11 | $39.13 | $67.87 | 8,903,800 | — | — |
| 2000-04-10 | $38.00 | $65.92 | 8,393,600 | — | — |
| 2000-04-07 | $37.03 | $64.24 | 6,315,000 | — | — |
| 2000-04-06 | $37.44 | $64.94 | 8,297,000 | — | — |
| 2000-04-05 | $38.75 | $67.22 | 14,044,800 | — | — |
| 2000-04-04 | $38.38 | $66.57 | 22,024,200 | — | — |
| 2000-04-03 | $36.13 | $62.66 | 11,106,800 | — | — |
| 2000-03-31 | $35.13 | $60.93 | 8,013,400 | — | — |
| 2000-03-30 | $35.38 | $61.36 | 10,338,200 | — | — |
| 2000-03-29 | $35.53 | $61.63 | 14,696,000 | — | — |
| 2000-03-28 | $36.00 | $62.45 | 18,375,600 | — | — |
| 2000-03-27 | $34.88 | $60.49 | 22,607,600 | — | — |
| 2000-03-24 | $36.13 | $62.66 | 38,763,600 | — | — |
| 2000-03-23 | $40.00 | $69.38 | 10,390,000 | — | — |
| 2000-03-22 | $41.13 | $71.34 | 9,983,000 | — | — |
| 2000-03-21 | $40.13 | $69.60 | 8,027,600 | — | — |
| 2000-03-20 | $39.66 | $68.79 | 6,755,200 | — | — |
| 2000-03-17 | $39.78 | $69.01 | 11,004,200 | — | — |
| 2000-03-16 | $39.91 | $69.22 | 15,359,000 | — | — |
| 2000-03-15 | $38.47 | $66.73 | 12,020,200 | — | — |
| 2000-03-14 | $36.38 | $63.10 | 10,342,200 | — | — |
| 2000-03-13 | $35.00 | $60.71 | 5,762,600 | — | — |
| 2000-03-10 | $35.44 | $61.47 | 8,722,200 | — | — |
| 2000-03-09 | $36.34 | $63.04 | 9,665,400 | — | — |
| 2000-03-08 | $35.50 | $61.58 | 12,836,800 | — | — |
| 2000-03-07 | $34.25 | $59.41 | 16,526,400 | — | — |
| 2000-03-06 | $35.25 | $61.15 | 7,631,400 | — | — |
| 2000-03-03 | $36.75 | $63.75 | 5,794,600 | — | — |
| 2000-03-02 | $36.84 | $63.91 | 6,793,000 | — | — |
| 2000-03-01 | $36.69 | $63.64 | 9,397,200 | — | — |
| 2000-02-29 | $36.00 | $62.45 | 10,183,200 | — | — |
| 2000-02-28 | $36.38 | $63.10 | 13,537,800 | — | — |
| 2000-02-25 | $36.00 | $62.45 | 13,221,400 | — | — |
| 2000-02-24 | $36.88 | $63.96 | 18,512,800 | — | — |
| 2000-02-23 | $38.06 | $66.02 | 8,293,200 | — | — |
| 2000-02-22 | $39.31 | $68.19 | 7,307,400 | — | — |
| 2000-02-18 | $38.72 | $67.16 | 8,246,200 | — | — |
| 2000-02-17 | $39.59 | $68.68 | 5,774,400 | — | — |
| 2000-02-16 | $39.91 | $69.22 | 9,247,200 | — | — |
| 2000-02-15 | $39.84 | $69.11 | 9,863,400 | — | — |
| 2000-02-14 | $38.81 | $67.33 | 7,373,000 | — | — |
| 2000-02-11 | $38.72 | $67.16 | 10,233,200 | — | — |
| 2000-02-10 | $39.00 | $67.41 | 11,344,800 | — | — |
| 2000-02-09 | $40.00 | $69.14 | 12,422,600 | — | — |
| 2000-02-08 | $41.03 | $70.92 | 6,125,400 | — | — |
| 2000-02-07 | $40.72 | $70.38 | 5,822,000 | — | — |
| 2000-02-04 | $41.06 | $70.97 | 6,906,000 | — | — |
| 2000-02-03 | $41.66 | $72.00 | 10,237,200 | — | — |
| 2000-02-02 | $42.69 | $73.78 | 5,791,600 | — | — |
| 2000-02-01 | $42.41 | $73.29 | 6,079,200 | — | — |
| 2000-01-31 | $43.03 | $74.38 | 9,055,200 | — | — |
| 2000-01-28 | $42.25 | $73.02 | 12,340,000 | — | — |
| 2000-01-27 | $40.25 | $69.57 | 12,406,600 | — | — |
| 2000-01-26 | $41.75 | $72.16 | 9,491,400 | — | — |
| 2000-01-25 | $42.63 | $73.67 | 12,956,800 | — | — |
| 2000-01-24 | $41.84 | $72.32 | 11,304,200 | — | — |
| 2000-01-21 | $44.94 | $77.67 | 8,538,000 | — | — |
| 2000-01-20 | $45.97 | $79.45 | 4,823,400 | — | — |
| 2000-01-19 | $45.81 | $79.18 | 5,507,400 | — | — |
| 2000-01-18 | $45.66 | $78.91 | 4,870,000 | — | — |
| 2000-01-14 | $46.84 | $80.96 | 5,404,800 | — | — |
| 2000-01-13 | $46.69 | $80.69 | 4,659,200 | — | — |
| 2000-01-12 | $46.75 | $80.80 | 5,163,200 | — | — |
| 2000-01-11 | $47.19 | $81.56 | 6,153,000 | — | — |
| 2000-01-10 | $47.03 | $81.29 | 4,928,600 | — | — |
| 2000-01-07 | $48.25 | $83.40 | 9,863,800 | — | — |
| 2000-01-06 | $46.28 | $79.99 | 5,356,400 | — | — |
| 2000-01-05 | $44.88 | $77.56 | 8,229,600 | — | — |
| 2000-01-04 | $44.41 | $76.75 | 7,822,200 | — | — |
| 2000-01-03 | $46.09 | $79.67 | 4,642,400 | — | — |