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
- 1992-05-19 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 | $61.00 | $61.00 | 1,472,500 | — | — |
| 2000-12-28 | $60.50 | $60.50 | 1,507,300 | — | — |
| 2000-12-27 | $60.63 | $60.63 | 2,609,100 | — | — |
| 2000-12-26 | $55.94 | $55.94 | 1,538,800 | — | — |
| 2000-12-22 | $57.50 | $57.50 | 2,082,400 | — | — |
| 2000-12-21 | $53.69 | $53.69 | 2,401,400 | — | — |
| 2000-12-20 | $54.69 | $54.69 | 2,351,900 | — | — |
| 2000-12-19 | $56.94 | $56.94 | 2,372,100 | — | — |
| 2000-12-18 | $58.13 | $58.13 | 1,240,000 | — | — |
| 2000-12-15 | $57.06 | $57.06 | 1,616,100 | — | — |
| 2000-12-14 | $56.50 | $56.50 | 1,505,000 | — | — |
| 2000-12-13 | $58.31 | $58.31 | 1,276,900 | — | — |
| 2000-12-12 | $59.69 | $59.69 | 1,346,700 | — | — |
| 2000-12-11 | $60.25 | $60.25 | 931,800 | — | — |
| 2000-12-08 | $61.31 | $61.31 | 1,269,100 | — | — |
| 2000-12-07 | $59.75 | $59.75 | 1,321,700 | — | — |
| 2000-12-06 | $59.44 | $59.44 | 1,630,700 | — | — |
| 2000-12-05 | $60.31 | $60.31 | 2,336,800 | — | — |
| 2000-12-04 | $58.50 | $58.50 | 3,199,400 | — | — |
| 2000-12-01 | $54.44 | $54.44 | 1,932,900 | — | — |
| 2000-11-30 | $53.56 | $53.56 | 2,921,200 | — | — |
| 2000-11-29 | $52.25 | $52.25 | 1,111,100 | — | — |
| 2000-11-28 | $51.56 | $51.56 | 1,769,900 | — | — |
| 2000-11-27 | $52.00 | $52.00 | 1,850,200 | — | — |
| 2000-11-24 | $48.50 | $48.50 | 600,700 | — | — |
| 2000-11-22 | $49.38 | $49.38 | 951,600 | — | — |
| 2000-11-21 | $50.31 | $50.31 | 1,120,600 | — | — |
| 2000-11-20 | $51.75 | $51.75 | 686,700 | — | — |
| 2000-11-17 | $53.00 | $53.00 | 1,055,300 | — | — |
| 2000-11-16 | $53.44 | $53.44 | 884,200 | — | — |
| 2000-11-15 | $53.56 | $53.56 | 1,614,100 | — | — |
| 2000-11-14 | $52.69 | $52.69 | 1,654,900 | — | — |
| 2000-11-13 | $49.75 | $49.75 | 2,372,600 | — | — |
| 2000-11-10 | $51.50 | $51.50 | 2,051,900 | — | — |
| 2000-11-09 | $54.31 | $54.31 | 2,531,600 | — | — |
| 2000-11-08 | $57.44 | $57.44 | 1,490,800 | — | — |
| 2000-11-07 | $55.94 | $55.94 | 1,152,100 | — | — |
| 2000-11-06 | $56.75 | $56.75 | 1,284,400 | — | — |
| 2000-11-03 | $55.56 | $55.56 | 2,111,000 | — | — |
| 2000-11-02 | $55.50 | $55.50 | 4,228,500 | — | — |
| 2000-11-01 | $55.06 | $55.06 | 1,209,500 | — | — |
| 2000-10-31 | $54.19 | $54.19 | 1,598,200 | — | — |
| 2000-10-30 | $52.56 | $52.56 | 1,855,700 | — | — |
| 2000-10-27 | $50.44 | $50.44 | 1,865,100 | — | — |
| 2000-10-26 | $49.88 | $49.88 | 3,443,000 | — | — |
| 2000-10-25 | $51.75 | $51.75 | 1,375,700 | — | — |
| 2000-10-24 | $53.56 | $53.56 | 1,455,500 | — | — |
| 2000-10-23 | $53.63 | $53.63 | 1,617,100 | — | — |
| 2000-10-20 | $55.88 | $55.88 | 1,686,300 | — | — |
| 2000-10-19 | $56.44 | $56.44 | 1,559,100 | — | — |
| 2000-10-18 | $52.44 | $52.44 | 1,580,300 | — | — |
| 2000-10-17 | $52.31 | $52.31 | 1,367,100 | — | — |
| 2000-10-16 | $54.50 | $54.50 | 1,263,200 | — | — |
| 2000-10-13 | $52.94 | $52.94 | 2,581,400 | — | — |
| 2000-10-12 | $53.06 | $53.06 | 3,119,400 | — | — |
| 2000-10-11 | $55.63 | $55.63 | 1,194,300 | — | — |
| 2000-10-10 | $57.19 | $57.19 | 791,000 | — | — |
| 2000-10-09 | $58.63 | $58.63 | 952,300 | — | — |
| 2000-10-06 | $56.88 | $56.88 | 1,712,900 | — | — |
| 2000-10-05 | $57.94 | $57.94 | 2,175,200 | — | — |
| 2000-10-04 | $56.69 | $56.69 | 1,075,000 | — | — |
| 2000-10-03 | $55.63 | $55.63 | 1,238,700 | — | — |
| 2000-10-02 | $56.63 | $56.63 | 982,600 | — | — |
| 2000-09-29 | $57.69 | $57.69 | 1,266,500 | — | — |
| 2000-09-28 | $58.94 | $58.94 | 667,400 | — | — |
| 2000-09-27 | $57.88 | $57.88 | 1,437,500 | — | — |
| 2000-09-26 | $57.56 | $57.56 | 2,631,600 | — | — |
| 2000-09-25 | $59.19 | $59.19 | 920,700 | — | — |
| 2000-09-22 | $60.56 | $60.56 | 1,134,800 | — | — |
| 2000-09-21 | $61.31 | $61.31 | 1,302,100 | — | — |
| 2000-09-20 | $58.75 | $58.75 | 1,717,000 | — | — |
| 2000-09-19 | $59.63 | $59.63 | 2,017,400 | — | — |
| 2000-09-18 | $60.63 | $60.63 | 1,285,200 | — | — |
| 2000-09-15 | $64.31 | $64.31 | 1,624,200 | — | — |
| 2000-09-14 | $62.38 | $62.38 | 695,200 | — | — |
| 2000-09-13 | $63.56 | $63.56 | 505,800 | — | — |
| 2000-09-12 | $64.19 | $64.19 | 905,400 | — | — |
| 2000-09-11 | $62.81 | $62.81 | 619,800 | — | — |
| 2000-09-08 | $62.25 | $62.25 | 931,000 | — | — |
| 2000-09-07 | $60.69 | $60.69 | 1,419,000 | — | — |
| 2000-09-06 | $61.75 | $61.75 | 1,896,000 | — | — |
| 2000-09-05 | $58.00 | $58.00 | 709,300 | — | — |
| 2000-09-01 | $57.63 | $57.63 | 744,600 | — | — |
| 2000-08-31 | $56.02 | $56.02 | 2,498,200 | — | — |
| 2000-08-30 | $57.56 | $57.56 | 739,800 | — | — |
| 2000-08-29 | $58.38 | $58.38 | 1,307,000 | — | — |
| 2000-08-28 | $57.00 | $57.00 | 1,669,000 | — | — |
| 2000-08-25 | $58.94 | $58.94 | 912,500 | — | — |
| 2000-08-24 | $58.50 | $58.50 | 534,400 | — | — |
| 2000-08-23 | $58.00 | $58.00 | 527,700 | — | — |
| 2000-08-22 | $58.00 | $58.00 | 1,019,500 | — | — |
| 2000-08-21 | $57.19 | $57.19 | 1,029,700 | — | — |
| 2000-08-18 | $56.75 | $56.75 | 1,525,600 | — | — |
| 2000-08-17 | $55.44 | $55.44 | 3,040,700 | — | — |
| 2000-08-16 | $56.56 | $56.56 | 2,922,200 | — | — |
| 2000-08-15 | $57.00 | $57.00 | 2,034,400 | — | — |
| 2000-08-14 | $59.44 | $59.44 | 1,478,600 | — | — |
| 2000-08-11 | $59.00 | $59.00 | 1,525,300 | — | — |
| 2000-08-10 | $57.50 | $57.50 | 3,753,900 | — | — |
| 2000-08-09 | $60.50 | $60.50 | 1,208,700 | — | — |
| 2000-08-08 | $62.38 | $62.38 | 1,183,800 | — | — |
| 2000-08-07 | $58.63 | $58.63 | 1,228,200 | — | — |
| 2000-08-04 | $58.69 | $58.69 | 1,004,800 | — | — |
| 2000-08-03 | $58.00 | $58.00 | 1,195,800 | — | — |
| 2000-08-02 | $60.44 | $60.44 | 994,100 | — | — |
| 2000-08-01 | $57.63 | $57.63 | 1,547,900 | — | — |
| 2000-07-31 | $56.75 | $56.75 | 1,757,000 | — | — |
| 2000-07-28 | $60.69 | $60.69 | 1,056,000 | — | — |
| 2000-07-27 | $64.06 | $64.06 | 582,100 | — | — |
| 2000-07-26 | $63.34 | $63.34 | 837,800 | — | — |
| 2000-07-25 | $62.81 | $62.81 | 970,000 | — | — |
| 2000-07-24 | $62.00 | $62.00 | 1,463,200 | — | — |
| 2000-07-21 | $64.69 | $64.69 | 807,100 | — | — |
| 2000-07-20 | $63.81 | $63.81 | 1,044,400 | — | — |
| 2000-07-19 | $64.50 | $64.50 | 890,100 | — | — |
| 2000-07-18 | $64.50 | $64.50 | 1,119,300 | — | — |
| 2000-07-17 | $62.81 | $62.81 | 647,400 | — | — |
| 2000-07-14 | $62.75 | $62.75 | 928,000 | — | — |
| 2000-07-13 | $61.50 | $61.50 | 1,110,800 | — | — |
| 2000-07-12 | $63.06 | $63.06 | 1,365,400 | — | — |
| 2000-07-11 | $63.50 | $63.50 | 2,137,100 | — | — |
| 2000-07-10 | $63.00 | $63.00 | 2,246,900 | — | — |
| 2000-07-07 | $60.06 | $60.06 | 1,970,500 | — | — |
| 2000-07-06 | $56.44 | $56.44 | 1,428,900 | — | — |
| 2000-07-05 | $54.25 | $54.25 | 1,458,700 | — | — |
| 2000-07-03 | $54.88 | $54.88 | 697,100 | — | — |
| 2000-06-30 | $55.63 | $55.63 | 1,732,600 | — | — |
| 2000-06-29 | $53.75 | $53.75 | 2,461,200 | — | — |
| 2000-06-28 | $54.23 | $54.23 | 1,074,500 | — | — |
| 2000-06-27 | $54.69 | $54.69 | 1,251,600 | — | — |
| 2000-06-26 | $55.06 | $55.06 | 901,000 | — | — |
| 2000-06-23 | $55.44 | $55.44 | 1,056,900 | — | — |
| 2000-06-22 | $54.13 | $54.13 | 1,084,400 | — | — |
| 2000-06-21 | $55.25 | $55.25 | 638,600 | — | — |
| 2000-06-20 | $55.00 | $55.00 | 672,900 | — | — |
| 2000-06-19 | $54.75 | $54.75 | 1,057,900 | — | — |
| 2000-06-16 | $54.31 | $54.31 | 1,521,300 | — | — |
| 2000-06-15 | $54.50 | $54.50 | 1,178,300 | — | — |
| 2000-06-14 | $52.50 | $52.50 | 1,042,100 | — | — |
| 2000-06-13 | $52.38 | $52.38 | 2,730,200 | — | — |
| 2000-06-12 | $51.75 | $51.75 | 2,003,400 | — | — |
| 2000-06-09 | $53.56 | $53.56 | 2,141,500 | — | — |
| 2000-06-08 | $54.63 | $54.63 | 1,145,000 | — | — |
| 2000-06-07 | $55.81 | $55.81 | 1,481,500 | — | — |
| 2000-06-06 | $55.88 | $55.88 | 1,590,200 | — | — |
| 2000-06-05 | $56.00 | $56.00 | 4,489,600 | — | — |
| 2000-06-02 | $59.25 | $59.25 | 2,376,000 | — | — |
| 2000-06-01 | $54.50 | $54.50 | 1,397,700 | — | — |
| 2000-05-31 | $51.75 | $51.75 | 1,675,600 | — | — |
| 2000-05-30 | $49.56 | $49.56 | 1,326,500 | — | — |
| 2000-05-26 | $48.75 | $48.75 | 1,078,700 | — | — |
| 2000-05-25 | $49.00 | $49.00 | 2,114,700 | — | — |
| 2000-05-24 | $48.25 | $48.25 | 4,453,000 | — | — |
| 2000-05-23 | $52.63 | $52.63 | 1,832,200 | — | — |
| 2000-05-22 | $51.25 | $51.25 | 911,300 | — | — |
| 2000-05-19 | $52.31 | $52.31 | 1,115,000 | — | — |
| 2000-05-18 | $54.00 | $54.00 | 1,150,300 | — | — |
| 2000-05-17 | $52.88 | $52.88 | 1,734,500 | — | — |
| 2000-05-16 | $51.38 | $51.38 | 857,600 | — | — |
| 2000-05-15 | $51.19 | $51.19 | 1,015,300 | — | — |
| 2000-05-12 | $49.97 | $49.97 | 1,557,900 | — | — |
| 2000-05-11 | $48.94 | $48.94 | 802,500 | — | — |
| 2000-05-10 | $48.06 | $48.06 | 1,248,200 | — | — |
| 2000-05-09 | $48.00 | $48.00 | 1,625,600 | — | — |
| 2000-05-08 | $48.75 | $48.75 | 1,309,600 | — | — |
| 2000-05-05 | $49.75 | $49.75 | 1,694,900 | — | — |
| 2000-05-04 | $47.50 | $47.50 | 2,787,700 | — | — |
| 2000-05-03 | $48.00 | $48.00 | 5,102,900 | — | — |
| 2000-05-02 | $51.81 | $51.81 | 938,900 | — | — |
| 2000-05-01 | $52.00 | $52.00 | 2,022,100 | — | — |
| 2000-04-28 | $48.13 | $48.13 | 1,915,700 | — | — |
| 2000-04-27 | $50.94 | $50.94 | 1,618,000 | — | — |
| 2000-04-26 | $52.06 | $52.06 | 1,192,900 | — | — |
| 2000-04-25 | $52.50 | $52.50 | 1,331,100 | — | — |
| 2000-04-24 | $50.00 | $50.00 | 1,915,800 | — | — |
| 2000-04-20 | $51.03 | $51.03 | 1,864,600 | — | — |
| 2000-04-19 | $49.47 | $49.47 | 2,333,800 | — | — |
| 2000-04-18 | $49.03 | $49.03 | 2,289,800 | — | — |
| 2000-04-17 | $45.28 | $45.28 | 2,815,200 | — | — |
| 2000-04-14 | $45.81 | $45.81 | 3,126,000 | — | — |
| 2000-04-13 | $50.53 | $50.53 | 1,968,800 | — | — |
| 2000-04-12 | $53.53 | $53.53 | 1,962,800 | — | — |
| 2000-04-11 | $53.00 | $53.00 | 1,531,200 | — | — |
| 2000-04-10 | $54.38 | $54.38 | 1,688,800 | — | — |
| 2000-04-07 | $53.09 | $53.09 | 1,587,200 | — | — |
| 2000-04-06 | $51.97 | $51.97 | 1,673,800 | — | — |
| 2000-04-05 | $50.44 | $50.44 | 1,770,000 | — | — |
| 2000-04-04 | $49.81 | $49.81 | 2,964,200 | — | — |
| 2000-04-03 | $52.06 | $52.06 | 1,684,400 | — | — |
| 2000-03-31 | $51.25 | $51.25 | 3,788,200 | — | — |
| 2000-03-30 | $49.78 | $49.78 | 2,494,000 | — | — |
| 2000-03-29 | $47.94 | $47.94 | 2,413,400 | — | — |
| 2000-03-28 | $47.56 | $47.56 | 1,978,000 | — | — |
| 2000-03-27 | $48.19 | $48.19 | 1,262,000 | — | — |
| 2000-03-24 | $48.28 | $48.28 | 3,224,800 | — | — |
| 2000-03-23 | $47.06 | $47.06 | 1,871,000 | — | — |
| 2000-03-22 | $46.38 | $46.38 | 1,850,400 | — | — |
| 2000-03-21 | $47.50 | $47.50 | 1,423,400 | — | — |
| 2000-03-20 | $46.50 | $46.50 | 2,315,200 | — | — |
| 2000-03-17 | $44.91 | $44.91 | 3,334,400 | — | — |
| 2000-03-16 | $47.31 | $47.31 | 7,645,400 | — | — |
| 2000-03-15 | $42.59 | $42.59 | 2,194,800 | — | — |
| 2000-03-14 | $41.69 | $41.69 | 1,750,000 | — | — |
| 2000-03-13 | $42.34 | $42.34 | 2,782,000 | — | — |
| 2000-03-10 | $43.16 | $43.16 | 2,938,400 | — | — |
| 2000-03-09 | $43.50 | $43.50 | 3,510,800 | — | — |
| 2000-03-08 | $40.00 | $40.00 | 2,374,200 | — | — |
| 2000-03-07 | $37.72 | $37.72 | 2,564,600 | — | — |
| 2000-03-06 | $38.41 | $38.41 | 1,638,400 | — | — |
| 2000-03-03 | $38.00 | $38.00 | 1,616,800 | — | — |
| 2000-03-02 | $38.50 | $38.50 | 1,526,600 | — | — |
| 2000-03-01 | $39.34 | $39.34 | 3,246,000 | — | — |
| 2000-02-29 | $37.91 | $37.91 | 2,316,200 | — | — |
| 2000-02-28 | $37.03 | $37.03 | 2,695,000 | — | — |
| 2000-02-25 | $34.78 | $34.78 | 3,690,200 | — | — |
| 2000-02-24 | $34.53 | $34.53 | 3,734,800 | — | — |
| 2000-02-23 | $36.19 | $36.19 | 1,460,800 | — | — |
| 2000-02-22 | $35.53 | $35.53 | 1,881,800 | — | — |
| 2000-02-18 | $35.56 | $35.56 | 2,121,000 | — | — |
| 2000-02-17 | $34.63 | $34.63 | 2,646,800 | — | — |
| 2000-02-16 | $35.97 | $35.97 | 2,439,800 | — | — |
| 2000-02-15 | $38.19 | $38.19 | 1,457,600 | — | — |
| 2000-02-14 | $38.94 | $38.94 | 1,472,000 | — | — |
| 2000-02-11 | $39.75 | $39.75 | 596,200 | — | — |
| 2000-02-10 | $39.81 | $39.81 | 994,200 | — | — |
| 2000-02-09 | $39.28 | $39.28 | 1,553,400 | — | — |
| 2000-02-08 | $40.38 | $40.38 | 1,096,800 | — | — |
| 2000-02-07 | $39.97 | $39.97 | 2,269,600 | — | — |
| 2000-02-04 | $40.06 | $40.06 | 2,559,000 | — | — |
| 2000-02-03 | $38.75 | $38.75 | 3,186,600 | — | — |
| 2000-02-02 | $36.88 | $36.88 | 2,038,200 | — | — |
| 2000-02-01 | $36.56 | $36.56 | 1,241,400 | — | — |
| 2000-01-31 | $35.06 | $35.06 | 1,193,800 | — | — |
| 2000-01-28 | $34.41 | $34.41 | 1,799,400 | — | — |
| 2000-01-27 | $35.50 | $35.50 | 1,470,200 | — | — |
| 2000-01-26 | $36.66 | $36.66 | 1,640,000 | — | — |
| 2000-01-25 | $35.91 | $35.91 | 1,464,200 | — | — |
| 2000-01-24 | $36.72 | $36.72 | 1,226,200 | — | — |
| 2000-01-21 | $38.16 | $38.16 | 1,698,600 | — | — |
| 2000-01-20 | $38.28 | $38.28 | 1,094,200 | — | — |
| 2000-01-19 | $38.69 | $38.69 | 1,536,200 | — | — |
| 2000-01-18 | $38.34 | $38.34 | 910,000 | — | — |
| 2000-01-14 | $38.50 | $38.50 | 1,812,200 | — | — |
| 2000-01-13 | $36.81 | $36.81 | 1,220,200 | — | — |
| 2000-01-12 | $36.53 | $36.53 | 963,800 | — | — |
| 2000-01-11 | $37.56 | $37.56 | 1,221,800 | — | — |
| 2000-01-10 | $37.88 | $37.88 | 1,357,800 | — | — |
| 2000-01-07 | $37.78 | $37.78 | 1,898,400 | — | — |
| 2000-01-06 | $35.34 | $35.34 | 2,018,000 | — | — |
| 2000-01-05 | $34.25 | $34.25 | 1,510,200 | — | — |
| 2000-01-04 | $33.78 | $33.78 | 1,285,600 | — | — |
| 2000-01-03 | $34.19 | $34.19 | 1,250,000 | — | — |