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 | $45.44 | $106.55 | 9,657,000 | — | — |
| 2000-12-28 | $46.94 | $110.07 | 6,397,400 | — | — |
| 2000-12-27 | $46.38 | $108.75 | 7,452,200 | — | — |
| 2000-12-26 | $45.75 | $107.29 | 4,832,200 | — | — |
| 2000-12-22 | $45.63 | $106.99 | 7,098,600 | — | — |
| 2000-12-21 | $45.19 | $105.97 | 8,796,400 | — | — |
| 2000-12-20 | $43.50 | $102.01 | 6,853,300 | — | — |
| 2000-12-19 | $44.81 | $105.09 | 13,078,000 | — | — |
| 2000-12-18 | $45.38 | $106.41 | 13,271,000 | — | — |
| 2000-12-15 | $43.94 | $103.04 | 11,412,000 | — | — |
| 2000-12-14 | $42.88 | $100.55 | 16,122,600 | — | — |
| 2000-12-13 | $44.50 | $104.36 | 10,288,900 | — | — |
| 2000-12-12 | $43.00 | $100.84 | 7,843,400 | — | — |
| 2000-12-11 | $42.50 | $99.67 | 9,131,000 | — | — |
| 2000-12-08 | $40.00 | $93.80 | 8,411,700 | — | — |
| 2000-12-07 | $39.19 | $91.90 | 9,650,300 | — | — |
| 2000-12-06 | $40.06 | $93.95 | 19,776,900 | — | — |
| 2000-12-05 | $41.31 | $96.88 | 13,818,600 | — | — |
| 2000-12-04 | $37.94 | $88.97 | 6,819,200 | — | — |
| 2000-12-01 | $37.31 | $87.50 | 9,448,300 | — | — |
| 2000-11-30 | $36.88 | $86.47 | 15,472,400 | — | — |
| 2000-11-29 | $37.94 | $88.97 | 9,867,200 | — | — |
| 2000-11-28 | $38.00 | $89.11 | 13,168,300 | — | — |
| 2000-11-27 | $39.38 | $92.34 | 10,451,600 | — | — |
| 2000-11-24 | $39.13 | $91.75 | 3,835,500 | — | — |
| 2000-11-22 | $37.44 | $87.79 | 6,600,100 | — | — |
| 2000-11-21 | $38.69 | $90.73 | 6,202,100 | — | — |
| 2000-11-20 | $38.56 | $90.43 | 7,421,300 | — | — |
| 2000-11-17 | $39.63 | $92.92 | 8,358,900 | — | — |
| 2000-11-16 | $40.88 | $95.86 | 6,940,400 | — | — |
| 2000-11-15 | $40.75 | $95.56 | 8,300,500 | — | — |
| 2000-11-14 | $42.56 | $99.81 | 6,506,300 | — | — |
| 2000-11-13 | $42.13 | $98.79 | 6,041,800 | — | — |
| 2000-11-10 | $42.81 | $100.40 | 4,465,600 | — | — |
| 2000-11-09 | $44.13 | $103.48 | 6,306,500 | — | — |
| 2000-11-08 | $43.56 | $102.16 | 5,754,400 | — | — |
| 2000-11-07 | $44.94 | $105.38 | 4,101,800 | — | — |
| 2000-11-06 | $45.50 | $106.70 | 4,568,100 | — | — |
| 2000-11-03 | $44.44 | $104.21 | 5,879,800 | — | — |
| 2000-11-02 | $45.50 | $106.70 | 6,435,700 | — | — |
| 2000-11-01 | $45.69 | $107.14 | 8,789,400 | — | — |
| 2000-10-31 | $45.50 | $106.70 | 13,186,900 | — | — |
| 2000-10-30 | $43.75 | $102.60 | 7,884,900 | — | — |
| 2000-10-27 | $42.69 | $100.11 | 9,867,500 | — | — |
| 2000-10-26 | $40.00 | $93.80 | 10,398,700 | — | — |
| 2000-10-25 | $40.00 | $93.80 | 9,256,100 | — | — |
| 2000-10-24 | $40.06 | $93.95 | 10,595,900 | — | — |
| 2000-10-23 | $38.38 | $89.99 | 5,240,100 | — | — |
| 2000-10-20 | $38.38 | $89.99 | 7,559,300 | — | — |
| 2000-10-19 | $38.94 | $91.31 | 14,981,100 | — | — |
| 2000-10-18 | $36.88 | $86.47 | 29,641,500 | — | — |
| 2000-10-17 | $37.94 | $88.97 | 8,318,700 | — | — |
| 2000-10-16 | $39.56 | $92.78 | 8,405,600 | — | — |
| 2000-10-13 | $39.69 | $93.07 | 14,143,700 | — | — |
| 2000-10-12 | $37.81 | $88.67 | 14,847,200 | — | — |
| 2000-10-11 | $40.69 | $95.42 | 16,885,900 | — | — |
| 2000-10-10 | $40.81 | $95.71 | 11,926,200 | — | — |
| 2000-10-09 | $42.06 | $98.64 | 6,499,500 | — | — |
| 2000-10-06 | $42.88 | $100.55 | 13,400,700 | — | — |
| 2000-10-05 | $44.44 | $104.21 | 9,189,200 | — | — |
| 2000-10-04 | $45.56 | $106.85 | 6,363,900 | — | — |
| 2000-10-03 | $46.75 | $108.88 | 9,742,300 | — | — |
| 2000-10-02 | $47.50 | $110.63 | 7,138,200 | — | — |
| 2000-09-29 | $46.19 | $107.57 | 8,576,500 | — | — |
| 2000-09-28 | $46.88 | $109.17 | 9,307,900 | — | — |
| 2000-09-27 | $45.50 | $105.97 | 7,879,200 | — | — |
| 2000-09-26 | $46.06 | $107.28 | 8,176,500 | — | — |
| 2000-09-25 | $47.00 | $109.46 | 11,709,900 | — | — |
| 2000-09-22 | $47.25 | $110.05 | 17,425,600 | — | — |
| 2000-09-21 | $44.63 | $103.93 | 12,166,800 | — | — |
| 2000-09-20 | $46.50 | $108.30 | 12,493,000 | — | — |
| 2000-09-19 | $46.88 | $109.17 | 15,642,000 | — | — |
| 2000-09-18 | $46.56 | $108.45 | 15,120,400 | — | — |
| 2000-09-15 | $49.13 | $114.41 | 14,822,300 | — | — |
| 2000-09-14 | $50.00 | $116.45 | 20,361,300 | — | — |
| 2000-09-13 | $50.69 | $118.05 | 42,585,300 | — | — |
| 2000-09-12 | $52.81 | $123.00 | 7,314,600 | — | — |
| 2000-09-11 | $57.50 | $133.92 | 5,219,500 | — | — |
| 2000-09-08 | $57.81 | $134.65 | 4,496,500 | — | — |
| 2000-09-07 | $57.25 | $133.34 | 3,495,800 | — | — |
| 2000-09-06 | $56.00 | $130.43 | 6,821,900 | — | — |
| 2000-09-05 | $57.13 | $133.05 | 4,851,200 | — | — |
| 2000-09-01 | $56.31 | $131.15 | 5,478,500 | — | — |
| 2000-08-31 | $55.88 | $130.13 | 8,450,600 | — | — |
| 2000-08-30 | $53.25 | $124.02 | 8,367,100 | — | — |
| 2000-08-29 | $51.88 | $120.82 | 7,020,300 | — | — |
| 2000-08-28 | $52.69 | $122.71 | 5,261,600 | — | — |
| 2000-08-25 | $52.06 | $121.25 | 4,746,600 | — | — |
| 2000-08-24 | $53.25 | $124.02 | 4,508,200 | — | — |
| 2000-08-23 | $54.31 | $126.50 | 6,868,200 | — | — |
| 2000-08-22 | $52.75 | $122.86 | 7,456,800 | — | — |
| 2000-08-21 | $50.94 | $118.63 | 3,502,300 | — | — |
| 2000-08-18 | $50.75 | $118.20 | 3,694,100 | — | — |
| 2000-08-17 | $50.69 | $118.05 | 4,514,400 | — | — |
| 2000-08-16 | $50.38 | $117.32 | 5,305,600 | — | — |
| 2000-08-15 | $51.81 | $120.67 | 7,236,200 | — | — |
| 2000-08-14 | $52.75 | $122.86 | 4,970,100 | — | — |
| 2000-08-11 | $52.00 | $121.11 | 4,492,200 | — | — |
| 2000-08-10 | $51.88 | $120.82 | 4,979,200 | — | — |
| 2000-08-09 | $52.31 | $121.84 | 6,305,600 | — | — |
| 2000-08-08 | $53.50 | $124.60 | 3,458,500 | — | — |
| 2000-08-07 | $53.56 | $124.75 | 6,924,000 | — | — |
| 2000-08-04 | $52.44 | $122.13 | 8,546,500 | — | — |
| 2000-08-03 | $50.25 | $117.03 | 5,914,200 | — | — |
| 2000-08-02 | $51.44 | $119.80 | 6,692,900 | — | — |
| 2000-08-01 | $51.63 | $120.24 | 10,556,800 | — | — |
| 2000-07-31 | $49.81 | $116.01 | 3,650,700 | — | — |
| 2000-07-28 | $48.38 | $112.67 | 2,880,800 | — | — |
| 2000-07-27 | $49.88 | $116.16 | 3,556,100 | — | — |
| 2000-07-26 | $49.38 | $115.00 | 4,654,000 | — | — |
| 2000-07-25 | $51.25 | $119.36 | 2,697,100 | — | — |
| 2000-07-24 | $51.56 | $120.09 | 3,232,600 | — | — |
| 2000-07-21 | $52.73 | $122.82 | 5,470,100 | — | — |
| 2000-07-20 | $51.31 | $119.51 | 6,117,400 | — | — |
| 2000-07-19 | $50.69 | $118.05 | 4,287,100 | — | — |
| 2000-07-18 | $50.94 | $118.63 | 3,273,200 | — | — |
| 2000-07-17 | $52.03 | $121.18 | 5,069,900 | — | — |
| 2000-07-14 | $52.50 | $122.27 | 4,532,300 | — | — |
| 2000-07-13 | $50.75 | $118.20 | 4,588,500 | — | — |
| 2000-07-12 | $50.56 | $117.76 | 4,531,400 | — | — |
| 2000-07-11 | $50.69 | $118.05 | 4,641,900 | — | — |
| 2000-07-10 | $49.75 | $115.87 | 3,393,600 | — | — |
| 2000-07-07 | $50.06 | $116.60 | 6,245,000 | — | — |
| 2000-07-06 | $48.00 | $111.79 | 3,497,600 | — | — |
| 2000-07-05 | $47.75 | $111.21 | 5,083,900 | — | — |
| 2000-07-03 | $47.56 | $110.77 | 2,746,100 | — | — |
| 2000-06-30 | $46.06 | $106.54 | 6,995,300 | — | — |
| 2000-06-29 | $47.63 | $110.15 | 4,679,500 | — | — |
| 2000-06-28 | $47.05 | $108.81 | 4,898,400 | — | — |
| 2000-06-27 | $47.94 | $110.87 | 5,146,100 | — | — |
| 2000-06-26 | $47.56 | $110.00 | 3,195,000 | — | — |
| 2000-06-23 | $46.88 | $108.41 | 3,662,500 | — | — |
| 2000-06-22 | $46.38 | $107.26 | 3,268,600 | — | — |
| 2000-06-21 | $47.00 | $108.70 | 4,059,300 | — | — |
| 2000-06-20 | $47.94 | $110.87 | 5,643,600 | — | — |
| 2000-06-19 | $46.88 | $108.41 | 7,731,000 | — | — |
| 2000-06-16 | $45.44 | $105.09 | 16,619,900 | — | — |
| 2000-06-15 | $48.81 | $112.90 | 9,911,800 | — | — |
| 2000-06-14 | $50.06 | $115.79 | 5,920,600 | — | — |
| 2000-06-13 | $48.19 | $111.45 | 5,649,900 | — | — |
| 2000-06-12 | $48.59 | $112.39 | 5,142,600 | — | — |
| 2000-06-09 | $48.88 | $113.04 | 10,294,950 | — | — |
| 2000-06-08 | $51.00 | $117.96 | 3,975,150 | — | — |
| 2000-06-07 | $51.25 | $118.53 | 5,901,150 | — | — |
| 2000-06-06 | $51.33 | $118.73 | 5,546,850 | — | — |
| 2000-06-05 | $52.92 | $122.39 | 4,890,450 | — | — |
| 2000-06-02 | $53.79 | $124.41 | 8,867,400 | — | — |
| 2000-06-01 | $51.42 | $118.92 | 8,779,650 | — | — |
| 2000-05-31 | $49.79 | $115.16 | 4,983,150 | — | — |
| 2000-05-30 | $49.00 | $113.33 | 4,197,750 | — | — |
| 2000-05-26 | $47.00 | $108.70 | 6,163,950 | — | — |
| 2000-05-25 | $46.83 | $108.32 | 7,721,400 | — | — |
| 2000-05-24 | $47.75 | $110.44 | 8,573,100 | — | — |
| 2000-05-23 | $48.75 | $112.75 | 5,208,750 | — | — |
| 2000-05-22 | $48.13 | $111.31 | 4,164,600 | — | — |
| 2000-05-19 | $48.33 | $111.79 | 5,114,550 | — | — |
| 2000-05-18 | $50.08 | $115.84 | 5,156,250 | — | — |
| 2000-05-17 | $49.33 | $114.10 | 4,350,600 | — | — |
| 2000-05-16 | $49.50 | $114.49 | 7,925,100 | — | — |
| 2000-05-15 | $49.75 | $115.06 | 6,703,200 | — | — |
| 2000-05-12 | $47.75 | $110.44 | 12,221,850 | — | — |
| 2000-05-11 | $46.67 | $107.93 | 7,853,100 | — | — |
| 2000-05-10 | $45.83 | $106.01 | 6,616,050 | — | — |
| 2000-05-09 | $47.25 | $109.28 | 6,378,000 | — | — |
| 2000-05-08 | $48.00 | $111.02 | 5,497,650 | — | — |
| 2000-05-05 | $48.13 | $111.31 | 14,505,150 | — | — |
| 2000-05-04 | $48.83 | $112.94 | 6,172,200 | — | — |
| 2000-05-03 | $49.50 | $114.49 | 9,320,550 | — | — |
| 2000-05-02 | $50.75 | $117.38 | 8,411,250 | — | — |
| 2000-05-01 | $49.17 | $113.71 | 8,439,750 | — | — |
| 2000-04-28 | $48.08 | $111.21 | 8,603,250 | — | — |
| 2000-04-27 | $49.25 | $113.91 | 9,298,200 | — | — |
| 2000-04-26 | $50.96 | $117.86 | 5,500,500 | — | — |
| 2000-04-25 | $52.04 | $120.36 | 6,327,150 | — | — |
| 2000-04-24 | $49.83 | $115.26 | 7,792,800 | — | — |
| 2000-04-20 | $51.54 | $119.21 | 4,540,650 | — | — |
| 2000-04-19 | $52.00 | $120.27 | 9,057,150 | — | — |
| 2000-04-18 | $53.67 | $124.12 | 6,833,400 | — | — |
| 2000-04-17 | $52.42 | $121.23 | 8,708,700 | — | — |
| 2000-04-14 | $52.58 | $121.62 | 13,084,500 | — | — |
| 2000-04-13 | $56.33 | $130.29 | 6,781,050 | — | — |
| 2000-04-12 | $57.88 | $133.86 | 9,133,350 | — | — |
| 2000-04-11 | $57.33 | $132.60 | 8,217,150 | — | — |
| 2000-04-10 | $58.75 | $135.88 | 7,864,950 | — | — |
| 2000-04-07 | $57.58 | $133.18 | 4,914,150 | — | — |
| 2000-04-06 | $58.29 | $134.82 | 4,853,400 | — | — |
| 2000-04-05 | $57.58 | $133.18 | 7,310,700 | — | — |
| 2000-04-04 | $57.83 | $133.76 | 12,638,700 | — | — |
| 2000-04-03 | $61.67 | $141.89 | 8,509,500 | — | — |
| 2000-03-31 | $58.13 | $133.74 | 6,805,050 | — | — |
| 2000-03-30 | $58.00 | $133.45 | 8,017,200 | — | — |
| 2000-03-29 | $60.25 | $138.63 | 9,088,350 | — | — |
| 2000-03-28 | $62.83 | $144.57 | 7,325,700 | — | — |
| 2000-03-27 | $63.13 | $145.24 | 4,828,950 | — | — |
| 2000-03-24 | $64.13 | $147.54 | 9,489,000 | — | — |
| 2000-03-23 | $65.67 | $151.09 | 10,431,450 | — | — |
| 2000-03-22 | $61.04 | $140.45 | 8,604,150 | — | — |
| 2000-03-21 | $61.33 | $141.12 | 8,345,550 | — | — |
| 2000-03-20 | $57.71 | $132.78 | 8,076,150 | — | — |
| 2000-03-17 | $60.67 | $139.58 | 11,889,150 | — | — |
| 2000-03-16 | $60.08 | $138.24 | 15,634,950 | — | — |
| 2000-03-15 | $55.42 | $127.51 | 8,861,700 | — | — |
| 2000-03-14 | $52.67 | $121.18 | 4,129,650 | — | — |
| 2000-03-13 | $53.38 | $122.81 | 4,723,350 | — | — |
| 2000-03-10 | $52.46 | $120.70 | 5,311,350 | — | — |
| 2000-03-09 | $54.08 | $124.44 | 3,979,500 | — | — |
| 2000-03-08 | $52.67 | $121.18 | 5,247,750 | — | — |
| 2000-03-07 | $54.54 | $125.49 | 4,566,900 | — | — |
| 2000-03-06 | $55.63 | $127.98 | 5,691,450 | — | — |
| 2000-03-03 | $54.08 | $124.44 | 5,981,400 | — | — |
| 2000-03-02 | $53.71 | $123.57 | 3,583,800 | — | — |
| 2000-03-01 | $54.67 | $125.78 | 4,866,300 | — | — |
| 2000-02-29 | $53.08 | $122.14 | 6,166,950 | — | — |
| 2000-02-28 | $51.96 | $119.55 | 6,051,000 | — | — |
| 2000-02-25 | $50.58 | $116.38 | 4,644,300 | — | — |
| 2000-02-24 | $50.67 | $116.58 | 5,199,900 | — | — |
| 2000-02-23 | $51.58 | $118.69 | 4,452,900 | — | — |
| 2000-02-22 | $51.50 | $118.49 | 7,068,600 | — | — |
| 2000-02-18 | $49.83 | $114.66 | 8,121,300 | — | — |
| 2000-02-17 | $52.25 | $120.22 | 5,716,200 | — | — |
| 2000-02-16 | $53.00 | $121.94 | 4,829,700 | — | — |
| 2000-02-15 | $54.04 | $124.34 | 8,965,500 | — | — |
| 2000-02-14 | $52.71 | $121.27 | 5,904,750 | — | — |
| 2000-02-11 | $55.08 | $126.74 | 7,052,550 | — | — |
| 2000-02-10 | $55.42 | $127.51 | 6,880,500 | — | — |
| 2000-02-09 | $55.25 | $127.12 | 9,818,550 | — | — |
| 2000-02-08 | $56.71 | $130.48 | 6,318,600 | — | — |
| 2000-02-07 | $54.79 | $126.07 | 4,684,200 | — | — |
| 2000-02-04 | $54.50 | $125.40 | 5,115,150 | — | — |
| 2000-02-03 | $55.46 | $127.60 | 9,200,250 | — | — |
| 2000-02-02 | $54.92 | $126.35 | 7,126,200 | — | — |
| 2000-02-01 | $55.83 | $128.46 | 9,651,000 | — | — |
| 2000-01-31 | $53.79 | $123.77 | 7,160,250 | — | — |
| 2000-01-28 | $51.13 | $117.63 | 7,500,000 | — | — |
| 2000-01-27 | $53.79 | $123.77 | 8,165,850 | — | — |
| 2000-01-26 | $52.29 | $120.32 | 8,386,650 | — | — |
| 2000-01-25 | $49.75 | $114.47 | 7,579,950 | — | — |
| 2000-01-24 | $48.67 | $111.97 | 6,459,150 | — | — |
| 2000-01-21 | $48.63 | $111.88 | 5,160,600 | — | — |
| 2000-01-20 | $49.38 | $113.60 | 7,770,300 | — | — |
| 2000-01-19 | $49.42 | $113.70 | 15,734,700 | — | — |
| 2000-01-18 | $47.33 | $108.91 | 5,296,650 | — | — |
| 2000-01-14 | $49.25 | $113.32 | 9,731,850 | — | — |
| 2000-01-13 | $47.54 | $109.39 | 6,918,900 | — | — |
| 2000-01-12 | $46.83 | $107.76 | 7,271,850 | — | — |
| 2000-01-11 | $46.54 | $107.09 | 8,405,550 | — | — |
| 2000-01-10 | $47.67 | $109.67 | 4,723,500 | — | — |
| 2000-01-07 | $48.50 | $111.59 | 6,571,950 | — | — |
| 2000-01-06 | $47.63 | $109.58 | 8,369,250 | — | — |
| 2000-01-05 | $46.96 | $108.04 | 8,714,550 | — | — |
| 2000-01-04 | $47.25 | $108.71 | 11,723,400 | — | — |
| 2000-01-03 | $48.58 | $111.15 | 12,019,200 | — | — |