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
- 1972-06-01 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 | $93.06 | $212.13 | 1,992,900 | — | — |
| 2000-12-28 | $91.63 | $208.86 | 1,332,700 | — | — |
| 2000-12-27 | $89.13 | $203.16 | 1,769,300 | — | — |
| 2000-12-26 | $89.94 | $205.01 | 1,579,700 | — | — |
| 2000-12-22 | $87.69 | $199.88 | 3,041,700 | — | — |
| 2000-12-21 | $90.75 | $206.86 | 2,600,700 | — | — |
| 2000-12-20 | $90.94 | $207.29 | 2,701,500 | — | — |
| 2000-12-19 | $89.00 | $202.87 | 2,234,500 | — | — |
| 2000-12-18 | $88.50 | $201.73 | 1,941,600 | — | — |
| 2000-12-15 | $89.25 | $203.44 | 4,781,700 | — | — |
| 2000-12-14 | $89.75 | $204.58 | 1,928,600 | — | — |
| 2000-12-13 | $91.00 | $207.43 | 3,001,000 | — | — |
| 2000-12-12 | $92.31 | $210.42 | 2,400,200 | — | — |
| 2000-12-11 | $92.88 | $211.70 | 2,303,200 | — | — |
| 2000-12-08 | $92.56 | $210.99 | 2,988,400 | — | — |
| 2000-12-07 | $92.13 | $210.00 | 2,369,400 | — | — |
| 2000-12-06 | $90.38 | $206.01 | 3,597,000 | — | — |
| 2000-12-05 | $90.38 | $206.01 | 3,461,800 | — | — |
| 2000-12-04 | $90.44 | $206.15 | 4,109,700 | — | — |
| 2000-12-01 | $90.06 | $205.29 | 6,102,200 | — | — |
| 2000-11-30 | $93.69 | $213.56 | 5,878,000 | — | — |
| 2000-11-29 | $94.50 | $215.41 | 4,234,800 | — | — |
| 2000-11-28 | $91.75 | $209.14 | 4,416,600 | — | — |
| 2000-11-27 | $88.69 | $202.16 | 2,508,600 | — | — |
| 2000-11-24 | $84.81 | $193.33 | 911,500 | — | — |
| 2000-11-22 | $86.81 | $197.89 | 2,577,800 | — | — |
| 2000-11-21 | $89.88 | $204.87 | 2,394,200 | — | — |
| 2000-11-20 | $87.75 | $200.02 | 2,513,000 | — | — |
| 2000-11-17 | $89.44 | $203.87 | 2,648,600 | — | — |
| 2000-11-16 | $86.56 | $197.32 | 1,614,000 | — | — |
| 2000-11-15 | $87.69 | $199.88 | 2,131,700 | — | — |
| 2000-11-14 | $87.88 | $200.31 | 3,197,400 | — | — |
| 2000-11-13 | $86.13 | $196.32 | 3,413,700 | — | — |
| 2000-11-10 | $90.50 | $205.70 | 1,905,700 | — | — |
| 2000-11-09 | $89.69 | $203.85 | 2,876,300 | — | — |
| 2000-11-08 | $90.44 | $205.56 | 4,827,500 | — | — |
| 2000-11-07 | $87.25 | $198.31 | 2,767,300 | — | — |
| 2000-11-06 | $89.56 | $203.57 | 3,049,400 | — | — |
| 2000-11-03 | $88.06 | $200.16 | 2,351,500 | — | — |
| 2000-11-02 | $88.50 | $201.15 | 4,330,100 | — | — |
| 2000-11-01 | $91.00 | $206.84 | 3,751,400 | — | — |
| 2000-10-31 | $89.38 | $203.14 | 3,815,700 | — | — |
| 2000-10-30 | $88.00 | $200.02 | 2,264,500 | — | — |
| 2000-10-27 | $87.50 | $198.88 | 2,629,300 | — | — |
| 2000-10-26 | $87.50 | $198.88 | 3,024,900 | — | — |
| 2000-10-25 | $88.81 | $201.86 | 3,161,000 | — | — |
| 2000-10-24 | $87.69 | $199.31 | 2,407,100 | — | — |
| 2000-10-23 | $88.94 | $202.15 | 2,708,000 | — | — |
| 2000-10-20 | $86.38 | $196.32 | 3,050,400 | — | — |
| 2000-10-19 | $88.50 | $201.15 | 8,349,800 | — | — |
| 2000-10-18 | $89.25 | $202.86 | 3,193,100 | — | — |
| 2000-10-17 | $89.13 | $202.57 | 2,128,600 | — | — |
| 2000-10-16 | $89.81 | $204.14 | 3,248,800 | — | — |
| 2000-10-13 | $87.00 | $197.74 | 4,154,400 | — | — |
| 2000-10-12 | $87.50 | $198.88 | 3,611,400 | — | — |
| 2000-10-11 | $87.44 | $198.74 | 3,373,500 | — | — |
| 2000-10-10 | $84.50 | $192.06 | 1,674,500 | — | — |
| 2000-10-09 | $82.69 | $187.94 | 875,700 | — | — |
| 2000-10-06 | $82.94 | $188.51 | 1,833,100 | — | — |
| 2000-10-05 | $84.56 | $192.20 | 3,134,200 | — | — |
| 2000-10-04 | $82.50 | $187.52 | 1,898,000 | — | — |
| 2000-10-03 | $81.75 | $185.81 | 2,200,400 | — | — |
| 2000-10-02 | $80.88 | $183.82 | 1,773,400 | — | — |
| 2000-09-29 | $81.13 | $184.39 | 1,728,100 | — | — |
| 2000-09-28 | $82.38 | $187.23 | 1,983,200 | — | — |
| 2000-09-27 | $81.69 | $185.67 | 2,237,900 | — | — |
| 2000-09-26 | $82.63 | $187.80 | 2,650,600 | — | — |
| 2000-09-25 | $82.86 | $188.33 | 2,634,700 | — | — |
| 2000-09-22 | $81.50 | $185.24 | 5,038,900 | — | — |
| 2000-09-21 | $78.06 | $177.43 | 2,941,300 | — | — |
| 2000-09-20 | $74.13 | $168.48 | 2,166,900 | — | — |
| 2000-09-19 | $75.88 | $172.46 | 2,372,900 | — | — |
| 2000-09-18 | $74.44 | $169.19 | 2,083,700 | — | — |
| 2000-09-15 | $72.94 | $165.78 | 2,843,200 | — | — |
| 2000-09-14 | $73.75 | $167.63 | 2,499,300 | — | — |
| 2000-09-13 | $74.44 | $169.19 | 3,955,600 | — | — |
| 2000-09-12 | $71.63 | $162.80 | 3,026,500 | — | — |
| 2000-09-11 | $70.25 | $159.67 | 2,803,400 | — | — |
| 2000-09-08 | $69.34 | $157.61 | 2,968,400 | — | — |
| 2000-09-07 | $69.00 | $156.83 | 4,834,600 | — | — |
| 2000-09-06 | $67.38 | $153.14 | 5,695,100 | — | — |
| 2000-09-05 | $69.75 | $158.54 | 7,079,900 | — | — |
| 2000-09-01 | $72.69 | $165.21 | 1,791,800 | — | — |
| 2000-08-31 | $73.02 | $165.96 | 2,633,200 | — | — |
| 2000-08-30 | $74.25 | $168.76 | 2,790,700 | — | — |
| 2000-08-29 | $74.00 | $168.20 | 2,406,800 | — | — |
| 2000-08-28 | $74.50 | $169.33 | 3,117,200 | — | — |
| 2000-08-25 | $75.56 | $171.75 | 1,762,000 | — | — |
| 2000-08-24 | $75.63 | $171.89 | 2,356,100 | — | — |
| 2000-08-23 | $77.19 | $175.44 | 2,591,100 | — | — |
| 2000-08-22 | $76.09 | $172.95 | 2,962,200 | — | — |
| 2000-08-21 | $77.19 | $175.44 | 2,229,200 | — | — |
| 2000-08-18 | $76.50 | $173.88 | 3,436,800 | — | — |
| 2000-08-17 | $78.38 | $178.14 | 3,938,300 | — | — |
| 2000-08-16 | $77.25 | $175.58 | 4,003,600 | — | — |
| 2000-08-15 | $77.00 | $175.01 | 3,095,100 | — | — |
| 2000-08-14 | $77.75 | $176.72 | 4,926,500 | — | — |
| 2000-08-11 | $77.00 | $175.01 | 9,370,900 | — | — |
| 2000-08-10 | $77.13 | $174.71 | 24,921,300 | — | — |
| 2000-08-09 | $76.88 | $174.14 | 22,492,400 | — | — |
| 2000-08-08 | $108.55 | $245.89 | 4,149,700 | — | — |
| 2000-08-07 | $106.55 | $241.36 | 1,950,600 | — | — |
| 2000-08-04 | $107.38 | $243.23 | 2,097,700 | — | — |
| 2000-08-03 | $107.88 | $244.36 | 2,127,100 | — | — |
| 2000-08-02 | $106.75 | $241.82 | 2,886,700 | — | — |
| 2000-08-01 | $106.88 | $242.10 | 2,590,400 | — | — |
| 2000-07-31 | $103.88 | $235.30 | 2,767,500 | — | — |
| 2000-07-28 | $102.25 | $231.62 | 3,311,300 | — | — |
| 2000-07-27 | $99.42 | $225.22 | 1,772,600 | — | — |
| 2000-07-26 | $98.91 | $224.05 | 3,080,800 | — | — |
| 2000-07-25 | $101.00 | $228.79 | 3,037,200 | — | — |
| 2000-07-24 | $101.14 | $229.11 | 3,774,100 | — | — |
| 2000-07-21 | $97.88 | $221.71 | 3,230,400 | — | — |
| 2000-07-20 | $96.50 | $218.60 | 4,964,500 | — | — |
| 2000-07-19 | $98.75 | $223.69 | 2,584,900 | — | — |
| 2000-07-18 | $100.50 | $227.66 | 3,808,000 | — | — |
| 2000-07-17 | $98.47 | $223.06 | 3,000,800 | — | — |
| 2000-07-14 | $94.50 | $214.07 | 4,906,200 | — | — |
| 2000-07-13 | $95.75 | $216.90 | 3,980,900 | — | — |
| 2000-07-12 | $99.75 | $225.96 | 2,779,200 | — | — |
| 2000-07-11 | $103.00 | $233.32 | 2,769,800 | — | — |
| 2000-07-10 | $104.00 | $235.59 | 2,024,300 | — | — |
| 2000-07-07 | $101.00 | $228.79 | 2,389,400 | — | — |
| 2000-07-06 | $101.63 | $230.21 | 4,015,300 | — | — |
| 2000-07-05 | $104.50 | $236.72 | 5,913,800 | — | — |
| 2000-07-03 | $98.75 | $223.69 | 2,013,600 | — | — |
| 2000-06-30 | $99.88 | $226.24 | 8,779,800 | — | — |
| 2000-06-29 | $101.63 | $230.21 | 24,396,500 | — | — |
| 2000-06-28 | $87.20 | $197.54 | 4,775,700 | — | — |
| 2000-06-27 | $84.75 | $191.98 | 3,858,000 | — | — |
| 2000-06-26 | $86.56 | $196.09 | 3,165,200 | — | — |
| 2000-06-23 | $85.31 | $193.25 | 1,671,900 | — | — |
| 2000-06-22 | $84.50 | $191.41 | 3,317,600 | — | — |
| 2000-06-21 | $86.75 | $196.51 | 5,560,400 | — | — |
| 2000-06-20 | $86.58 | $196.12 | 4,375,200 | — | — |
| 2000-06-19 | $86.38 | $195.66 | 3,680,300 | — | — |
| 2000-06-16 | $84.94 | $192.40 | 6,617,700 | — | — |
| 2000-06-15 | $83.00 | $188.02 | 3,666,700 | — | — |
| 2000-06-14 | $82.81 | $187.59 | 4,995,200 | — | — |
| 2000-06-13 | $80.75 | $182.92 | 4,020,600 | — | — |
| 2000-06-12 | $78.25 | $177.26 | 8,891,900 | — | — |
| 2000-06-09 | $76.19 | $172.58 | 2,704,400 | — | — |
| 2000-06-08 | $74.94 | $169.75 | 1,811,000 | — | — |
| 2000-06-07 | $74.88 | $169.61 | 2,493,600 | — | — |
| 2000-06-06 | $74.13 | $167.91 | 2,245,600 | — | — |
| 2000-06-05 | $72.44 | $164.09 | 3,257,100 | — | — |
| 2000-06-02 | $73.13 | $165.65 | 4,229,700 | — | — |
| 2000-06-01 | $77.06 | $174.57 | 2,992,100 | — | — |
| 2000-05-31 | $76.13 | $172.44 | 2,219,200 | — | — |
| 2000-05-30 | $76.50 | $173.29 | 2,042,300 | — | — |
| 2000-05-26 | $78.81 | $178.53 | 1,715,500 | — | — |
| 2000-05-25 | $78.63 | $178.11 | 3,401,300 | — | — |
| 2000-05-24 | $77.13 | $174.71 | 2,274,900 | — | — |
| 2000-05-23 | $75.56 | $171.17 | 1,867,300 | — | — |
| 2000-05-22 | $75.19 | $170.32 | 2,518,800 | — | — |
| 2000-05-19 | $75.94 | $172.02 | 2,775,700 | — | — |
| 2000-05-18 | $73.75 | $167.06 | 2,635,300 | — | — |
| 2000-05-17 | $73.88 | $167.35 | 4,043,400 | — | — |
| 2000-05-16 | $74.94 | $169.75 | 3,343,900 | — | — |
| 2000-05-15 | $76.44 | $173.15 | 3,444,700 | — | — |
| 2000-05-12 | $75.44 | $170.88 | 3,131,000 | — | — |
| 2000-05-11 | $74.88 | $169.61 | 2,621,800 | — | — |
| 2000-05-10 | $77.25 | $174.40 | 4,571,900 | — | — |
| 2000-05-09 | $79.63 | $179.76 | 2,654,900 | — | — |
| 2000-05-08 | $80.50 | $181.74 | 2,496,200 | — | — |
| 2000-05-05 | $79.75 | $180.05 | 3,169,400 | — | — |
| 2000-05-04 | $79.25 | $178.92 | 2,963,800 | — | — |
| 2000-05-03 | $79.00 | $178.35 | 2,586,400 | — | — |
| 2000-05-02 | $78.00 | $176.09 | 2,582,900 | — | — |
| 2000-05-01 | $77.38 | $174.68 | 3,418,600 | — | — |
| 2000-04-28 | $77.13 | $174.12 | 2,653,700 | — | — |
| 2000-04-27 | $77.94 | $175.95 | 2,522,200 | — | — |
| 2000-04-26 | $77.81 | $175.67 | 4,066,100 | — | — |
| 2000-04-25 | $77.00 | $173.84 | 3,801,900 | — | — |
| 2000-04-24 | $77.50 | $174.97 | 4,803,800 | — | — |
| 2000-04-20 | $75.75 | $171.02 | 4,305,000 | — | — |
| 2000-04-19 | $75.63 | $170.73 | 6,148,700 | — | — |
| 2000-04-18 | $73.25 | $165.37 | 6,465,300 | — | — |
| 2000-04-17 | $70.00 | $158.03 | 3,876,700 | — | — |
| 2000-04-14 | $67.44 | $152.25 | 4,056,300 | — | — |
| 2000-04-13 | $70.00 | $158.03 | 4,523,000 | — | — |
| 2000-04-12 | $65.13 | $147.03 | 2,618,200 | — | — |
| 2000-04-11 | $66.88 | $150.98 | 2,373,300 | — | — |
| 2000-04-10 | $64.88 | $146.46 | 2,884,200 | — | — |
| 2000-04-07 | $64.31 | $145.19 | 1,607,200 | — | — |
| 2000-04-06 | $65.88 | $148.72 | 2,190,400 | — | — |
| 2000-04-05 | $67.47 | $152.32 | 3,470,900 | — | — |
| 2000-04-04 | $69.00 | $155.78 | 6,700,500 | — | — |
| 2000-04-03 | $65.38 | $147.59 | 2,741,300 | — | — |
| 2000-03-31 | $62.63 | $141.38 | 3,243,800 | — | — |
| 2000-03-30 | $60.75 | $137.15 | 3,098,400 | — | — |
| 2000-03-29 | $61.00 | $137.72 | 2,834,600 | — | — |
| 2000-03-28 | $60.25 | $136.02 | 2,114,100 | — | — |
| 2000-03-27 | $60.50 | $136.59 | 2,013,000 | — | — |
| 2000-03-24 | $62.13 | $140.25 | 2,061,200 | — | — |
| 2000-03-23 | $64.38 | $145.33 | 3,159,800 | — | — |
| 2000-03-22 | $63.56 | $143.50 | 3,347,000 | — | — |
| 2000-03-21 | $61.69 | $139.27 | 2,987,000 | — | — |
| 2000-03-20 | $60.75 | $137.15 | 2,271,100 | — | — |
| 2000-03-17 | $61.38 | $138.56 | 4,843,300 | — | — |
| 2000-03-16 | $64.75 | $146.18 | 5,316,400 | — | — |
| 2000-03-15 | $62.75 | $141.67 | 4,364,700 | — | — |
| 2000-03-14 | $57.44 | $129.67 | 2,133,000 | — | — |
| 2000-03-13 | $59.25 | $133.76 | 2,115,500 | — | — |
| 2000-03-10 | $61.19 | $138.14 | 3,535,800 | — | — |
| 2000-03-09 | $60.06 | $135.60 | 3,853,500 | — | — |
| 2000-03-08 | $55.50 | $125.30 | 4,282,600 | — | — |
| 2000-03-07 | $54.50 | $123.04 | 3,998,100 | — | — |
| 2000-03-06 | $57.63 | $130.10 | 2,549,700 | — | — |
| 2000-03-03 | $58.00 | $130.94 | 2,085,200 | — | — |
| 2000-03-02 | $57.69 | $130.24 | 2,095,800 | — | — |
| 2000-03-01 | $58.88 | $132.92 | 4,186,700 | — | — |
| 2000-02-29 | $59.44 | $134.19 | 4,138,700 | — | — |
| 2000-02-28 | $57.50 | $129.81 | 3,832,900 | — | — |
| 2000-02-25 | $56.69 | $127.98 | 2,554,400 | — | — |
| 2000-02-24 | $58.56 | $132.21 | 2,612,700 | — | — |
| 2000-02-23 | $60.31 | $136.16 | 2,489,800 | — | — |
| 2000-02-22 | $59.50 | $134.33 | 2,716,500 | — | — |
| 2000-02-18 | $58.50 | $132.07 | 3,684,000 | — | — |
| 2000-02-17 | $60.19 | $135.88 | 3,290,500 | — | — |
| 2000-02-16 | $61.25 | $138.28 | 3,292,800 | — | — |
| 2000-02-15 | $61.19 | $138.14 | 2,989,400 | — | — |
| 2000-02-14 | $60.75 | $137.15 | 2,758,000 | — | — |
| 2000-02-11 | $61.63 | $139.13 | 3,268,100 | — | — |
| 2000-02-10 | $62.31 | $140.09 | 2,080,000 | — | — |
| 2000-02-09 | $61.75 | $138.83 | 3,211,000 | — | — |
| 2000-02-08 | $63.31 | $142.34 | 2,536,700 | — | — |
| 2000-02-07 | $63.31 | $142.34 | 1,957,400 | — | — |
| 2000-02-04 | $64.88 | $145.85 | 1,717,600 | — | — |
| 2000-02-03 | $65.25 | $146.70 | 2,643,600 | — | — |
| 2000-02-02 | $65.06 | $146.27 | 2,066,300 | — | — |
| 2000-02-01 | $65.56 | $147.40 | 2,981,300 | — | — |
| 2000-01-31 | $66.88 | $150.35 | 3,334,100 | — | — |
| 2000-01-28 | $65.31 | $146.84 | 4,284,500 | — | — |
| 2000-01-27 | $64.25 | $144.45 | 3,052,200 | — | — |
| 2000-01-26 | $62.75 | $141.07 | 2,233,100 | — | — |
| 2000-01-25 | $62.31 | $140.09 | 3,148,700 | — | — |
| 2000-01-24 | $62.13 | $139.67 | 4,206,900 | — | — |
| 2000-01-21 | $64.75 | $145.57 | 4,051,000 | — | — |
| 2000-01-20 | $66.78 | $150.14 | 2,136,400 | — | — |
| 2000-01-19 | $67.75 | $152.32 | 2,193,700 | — | — |
| 2000-01-18 | $67.31 | $151.33 | 2,082,900 | — | — |
| 2000-01-14 | $68.31 | $153.58 | 3,750,300 | — | — |
| 2000-01-13 | $66.69 | $149.93 | 3,639,400 | — | — |
| 2000-01-12 | $67.50 | $151.75 | 3,573,600 | — | — |
| 2000-01-11 | $68.50 | $154.00 | 3,309,700 | — | — |
| 2000-01-10 | $68.13 | $153.16 | 2,830,500 | — | — |
| 2000-01-07 | $71.06 | $159.76 | 5,863,300 | — | — |
| 2000-01-06 | $66.19 | $148.80 | 2,460,100 | — | — |
| 2000-01-05 | $64.31 | $144.59 | 3,411,000 | — | — |
| 2000-01-04 | $63.50 | $142.76 | 3,701,000 | — | — |
| 2000-01-03 | $65.56 | $147.40 | 2,645,000 | — | — |