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 | $50.38 | $140.65 | 3,294,023 | — | — |
| 2000-12-28 | $50.98 | $142.33 | 5,127,491 | — | — |
| 2000-12-27 | $49.83 | $139.12 | 3,068,458 | — | — |
| 2000-12-26 | $48.08 | $134.23 | 2,391,522 | — | — |
| 2000-12-22 | $47.14 | $131.60 | 4,377,360 | — | — |
| 2000-12-21 | $47.11 | $131.53 | 5,753,478 | — | — |
| 2000-12-20 | $47.21 | $131.82 | 4,591,205 | — | — |
| 2000-12-19 | $47.55 | $132.77 | 5,551,832 | — | — |
| 2000-12-18 | $47.92 | $133.79 | 4,810,073 | — | — |
| 2000-12-15 | $46.90 | $130.95 | 7,111,894 | — | — |
| 2000-12-14 | $46.40 | $129.56 | 4,881,115 | — | — |
| 2000-12-13 | $47.58 | $132.84 | 3,411,710 | — | — |
| 2000-12-12 | $47.61 | $132.92 | 4,923,214 | — | — |
| 2000-12-11 | $48.18 | $134.52 | 3,942,734 | — | — |
| 2000-12-08 | $48.89 | $136.49 | 7,604,886 | — | — |
| 2000-12-07 | $47.95 | $133.87 | 8,972,870 | — | — |
| 2000-12-06 | $48.13 | $134.38 | 14,968,179 | — | — |
| 2000-12-05 | $48.76 | $136.13 | 34,822,736 | — | — |
| 2000-12-04 | $43.90 | $122.56 | 14,604,356 | — | — |
| 2000-12-01 | $41.65 | $116.28 | 3,024,206 | — | — |
| 2000-11-30 | $41.75 | $116.58 | 3,511,934 | — | — |
| 2000-11-29 | $41.86 | $116.87 | 3,158,875 | — | — |
| 2000-11-28 | $41.34 | $115.41 | 4,468,017 | — | — |
| 2000-11-27 | $41.49 | $115.85 | 5,565,945 | — | — |
| 2000-11-24 | $40.06 | $111.83 | 1,184,997 | — | — |
| 2000-11-22 | $40.06 | $111.83 | 2,579,294 | — | — |
| 2000-11-21 | $40.00 | $111.69 | 2,799,118 | — | — |
| 2000-11-20 | $39.56 | $109.77 | 3,654,258 | — | — |
| 2000-11-17 | $40.13 | $111.37 | 3,964,022 | — | — |
| 2000-11-16 | $39.85 | $110.57 | 3,668,850 | — | — |
| 2000-11-15 | $39.87 | $110.64 | 3,528,918 | — | — |
| 2000-11-14 | $39.72 | $110.21 | 3,175,380 | — | — |
| 2000-11-13 | $39.64 | $109.99 | 2,685,498 | — | — |
| 2000-11-10 | $39.72 | $110.21 | 2,344,160 | — | — |
| 2000-11-09 | $40.71 | $112.96 | 2,638,137 | — | — |
| 2000-11-08 | $40.68 | $112.89 | 3,440,174 | — | — |
| 2000-11-07 | $40.53 | $112.45 | 2,167,391 | — | — |
| 2000-11-06 | $40.71 | $112.96 | 4,028,128 | — | — |
| 2000-11-03 | $39.66 | $110.06 | 2,993,588 | — | — |
| 2000-11-02 | $39.69 | $110.13 | 3,331,817 | — | — |
| 2000-11-01 | $39.77 | $110.35 | 3,197,147 | — | — |
| 2000-10-31 | $40.40 | $112.09 | 4,984,928 | — | — |
| 2000-10-30 | $39.72 | $110.21 | 3,534,419 | — | — |
| 2000-10-27 | $39.09 | $108.47 | 2,560,397 | — | — |
| 2000-10-26 | $38.54 | $106.94 | 2,708,940 | — | — |
| 2000-10-25 | $37.68 | $104.55 | 3,447,350 | — | — |
| 2000-10-24 | $37.65 | $104.48 | 2,726,162 | — | — |
| 2000-10-23 | $37.55 | $104.19 | 6,810,263 | — | — |
| 2000-10-20 | $36.48 | $101.22 | 12,250,628 | — | — |
| 2000-10-19 | $37.21 | $103.25 | 5,711,378 | — | — |
| 2000-10-18 | $38.10 | $105.71 | 5,039,226 | — | — |
| 2000-10-17 | $38.10 | $105.71 | 4,785,914 | — | — |
| 2000-10-16 | $38.54 | $106.94 | 3,416,972 | — | — |
| 2000-10-13 | $38.04 | $105.57 | 7,448,449 | — | — |
| 2000-10-12 | $37.99 | $105.42 | 5,844,613 | — | — |
| 2000-10-11 | $38.98 | $108.18 | 2,831,171 | — | — |
| 2000-10-10 | $38.93 | $108.03 | 2,785,245 | — | — |
| 2000-10-09 | $38.36 | $106.44 | 2,140,362 | — | — |
| 2000-10-06 | $38.54 | $106.94 | 3,339,232 | — | — |
| 2000-10-05 | $38.98 | $108.18 | 3,056,019 | — | — |
| 2000-10-04 | $39.92 | $110.79 | 4,838,777 | — | — |
| 2000-10-03 | $39.30 | $109.05 | 3,482,274 | — | — |
| 2000-10-02 | $38.33 | $106.36 | 2,982,106 | — | — |
| 2000-09-29 | $38.10 | $105.71 | 3,896,807 | — | — |
| 2000-09-28 | $38.30 | $106.29 | 3,953,976 | — | — |
| 2000-09-27 | $37.60 | $104.33 | 6,065,634 | — | — |
| 2000-09-26 | $37.57 | $104.26 | 7,015,497 | — | — |
| 2000-09-25 | $37.63 | $104.41 | 5,135,385 | — | — |
| 2000-09-22 | $36.89 | $102.38 | 6,090,510 | — | — |
| 2000-09-21 | $36.14 | $100.27 | 6,960,959 | — | — |
| 2000-09-20 | $34.18 | $94.84 | 5,405,920 | — | — |
| 2000-09-19 | $35.06 | $97.30 | 3,953,258 | — | — |
| 2000-09-18 | $34.78 | $96.50 | 5,047,359 | — | — |
| 2000-09-15 | $35.59 | $98.75 | 5,743,192 | — | — |
| 2000-09-14 | $35.54 | $98.61 | 4,721,330 | — | — |
| 2000-09-13 | $36.16 | $100.35 | 3,162,224 | — | — |
| 2000-09-12 | $36.82 | $102.16 | 3,034,730 | — | — |
| 2000-09-11 | $37.18 | $103.17 | 3,146,437 | — | — |
| 2000-09-08 | $37.60 | $104.33 | 4,457,253 | — | — |
| 2000-09-07 | $38.30 | $106.29 | 4,580,441 | — | — |
| 2000-09-06 | $39.35 | $109.19 | 3,274,409 | — | — |
| 2000-09-05 | $38.57 | $107.02 | 2,716,834 | — | — |
| 2000-09-01 | $38.67 | $107.31 | 3,832,462 | — | — |
| 2000-08-31 | $38.89 | $107.90 | 2,503,467 | — | — |
| 2000-08-30 | $39.04 | $108.32 | 2,134,142 | — | — |
| 2000-08-29 | $39.56 | $109.77 | 2,273,118 | — | — |
| 2000-08-28 | $39.77 | $110.35 | 1,923,168 | — | — |
| 2000-08-25 | $40.03 | $111.08 | 1,881,069 | — | — |
| 2000-08-24 | $39.64 | $109.99 | 1,981,294 | — | — |
| 2000-08-23 | $40.11 | $111.29 | 2,089,651 | — | — |
| 2000-08-22 | $40.26 | $111.06 | 1,792,565 | — | — |
| 2000-08-21 | $39.69 | $109.47 | 1,264,411 | — | — |
| 2000-08-18 | $39.77 | $109.69 | 1,809,548 | — | — |
| 2000-08-17 | $39.82 | $109.83 | 2,066,927 | — | — |
| 2000-08-16 | $39.53 | $109.04 | 2,237,716 | — | — |
| 2000-08-15 | $39.66 | $109.40 | 1,950,437 | — | — |
| 2000-08-14 | $40.00 | $110.34 | 2,741,471 | — | — |
| 2000-08-11 | $40.45 | $111.56 | 4,381,905 | — | — |
| 2000-08-10 | $39.66 | $109.40 | 4,618,952 | — | — |
| 2000-08-09 | $38.67 | $106.66 | 3,756,158 | — | — |
| 2000-08-08 | $38.20 | $105.36 | 3,423,430 | — | — |
| 2000-08-07 | $37.99 | $104.79 | 1,905,706 | — | — |
| 2000-08-04 | $37.63 | $103.78 | 2,431,229 | — | — |
| 2000-08-03 | $37.60 | $103.70 | 2,503,706 | — | — |
| 2000-08-02 | $37.73 | $104.07 | 2,396,066 | — | — |
| 2000-08-01 | $37.36 | $103.06 | 3,242,834 | — | — |
| 2000-07-31 | $37.65 | $103.85 | 2,679,518 | — | — |
| 2000-07-28 | $38.04 | $104.93 | 2,864,420 | — | — |
| 2000-07-27 | $37.21 | $102.62 | 2,475,002 | — | — |
| 2000-07-26 | $37.02 | $102.12 | 4,736,638 | — | — |
| 2000-07-25 | $36.92 | $101.83 | 2,408,505 | — | — |
| 2000-07-24 | $37.23 | $102.70 | 3,097,401 | — | — |
| 2000-07-21 | $36.11 | $99.60 | 1,705,257 | — | — |
| 2000-07-20 | $36.16 | $99.74 | 2,663,014 | — | — |
| 2000-07-19 | $36.16 | $99.74 | 3,706,165 | — | — |
| 2000-07-18 | $36.79 | $101.47 | 1,796,392 | — | — |
| 2000-07-17 | $36.48 | $100.61 | 2,238,194 | — | — |
| 2000-07-14 | $36.74 | $101.33 | 2,701,764 | — | — |
| 2000-07-13 | $37.44 | $103.27 | 1,988,230 | — | — |
| 2000-07-12 | $37.65 | $103.85 | 3,735,108 | — | — |
| 2000-07-11 | $37.18 | $102.55 | 3,819,546 | — | — |
| 2000-07-10 | $36.45 | $100.53 | 3,126,105 | — | — |
| 2000-07-07 | $36.01 | $99.31 | 3,168,443 | — | — |
| 2000-07-06 | $36.19 | $99.81 | 3,056,737 | — | — |
| 2000-07-05 | $37.00 | $102.05 | 4,048,938 | — | — |
| 2000-07-03 | $35.14 | $96.93 | 1,948,762 | — | — |
| 2000-06-30 | $34.70 | $95.71 | 4,309,906 | — | — |
| 2000-06-29 | $35.77 | $98.66 | 3,053,149 | — | — |
| 2000-06-28 | $35.99 | $99.25 | 2,524,038 | — | — |
| 2000-06-27 | $36.21 | $99.89 | 3,675,069 | — | — |
| 2000-06-26 | $35.74 | $98.59 | 2,660,861 | — | — |
| 2000-06-23 | $35.30 | $97.36 | 1,889,202 | — | — |
| 2000-06-22 | $35.98 | $99.24 | 3,346,647 | — | — |
| 2000-06-21 | $36.06 | $99.45 | 3,914,030 | — | — |
| 2000-06-20 | $34.36 | $94.77 | 3,348,082 | — | — |
| 2000-06-19 | $34.91 | $96.28 | 2,898,386 | — | — |
| 2000-06-16 | $35.30 | $97.36 | 4,595,989 | — | — |
| 2000-06-15 | $36.14 | $99.67 | 4,988,994 | — | — |
| 2000-06-14 | $35.20 | $97.07 | 3,287,326 | — | — |
| 2000-06-13 | $34.23 | $94.41 | 2,572,835 | — | — |
| 2000-06-12 | $34.27 | $94.52 | 2,417,594 | — | — |
| 2000-06-09 | $34.25 | $94.48 | 2,566,855 | — | — |
| 2000-06-08 | $34.18 | $94.26 | 2,969,907 | — | — |
| 2000-06-07 | $34.18 | $94.26 | 3,799,214 | — | — |
| 2000-06-06 | $34.41 | $94.91 | 3,754,483 | — | — |
| 2000-06-05 | $35.56 | $98.08 | 3,234,702 | — | — |
| 2000-06-02 | $35.25 | $97.22 | 3,984,594 | — | — |
| 2000-06-01 | $35.48 | $97.87 | 2,432,664 | — | — |
| 2000-05-31 | $35.85 | $98.88 | 2,555,852 | — | — |
| 2000-05-30 | $35.59 | $98.16 | 1,881,547 | — | — |
| 2000-05-26 | $35.12 | $96.86 | 2,134,382 | — | — |
| 2000-05-25 | $35.51 | $97.94 | 3,005,309 | — | — |
| 2000-05-24 | $36.87 | $101.69 | 3,876,236 | — | — |
| 2000-05-23 | $35.17 | $97.00 | 1,827,966 | — | — |
| 2000-05-22 | $35.20 | $97.07 | 3,072,046 | — | — |
| 2000-05-19 | $35.33 | $97.44 | 3,288,282 | — | — |
| 2000-05-18 | $36.40 | $100.39 | 1,913,122 | — | — |
| 2000-05-17 | $36.79 | $101.47 | 2,622,828 | — | — |
| 2000-05-16 | $37.65 | $103.18 | 4,845,474 | — | — |
| 2000-05-15 | $35.93 | $98.45 | 3,151,460 | — | — |
| 2000-05-12 | $35.48 | $97.24 | 2,198,726 | — | — |
| 2000-05-11 | $35.93 | $98.45 | 2,807,490 | — | — |
| 2000-05-10 | $35.93 | $98.45 | 2,390,086 | — | — |
| 2000-05-09 | $35.95 | $98.53 | 2,331,243 | — | — |
| 2000-05-08 | $36.50 | $100.03 | 2,104,960 | — | — |
| 2000-05-05 | $36.24 | $99.31 | 2,842,174 | — | — |
| 2000-05-04 | $35.72 | $97.88 | 3,308,375 | — | — |
| 2000-05-03 | $35.87 | $98.31 | 2,924,459 | — | — |
| 2000-05-02 | $36.35 | $99.60 | 2,941,203 | — | — |
| 2000-05-01 | $36.35 | $99.60 | 4,157,774 | — | — |
| 2000-04-28 | $36.21 | $99.24 | 3,524,612 | — | — |
| 2000-04-27 | $36.55 | $100.17 | 5,782,899 | — | — |
| 2000-04-26 | $37.18 | $101.89 | 8,320,094 | — | — |
| 2000-04-25 | $39.22 | $107.48 | 10,816,863 | — | — |
| 2000-04-24 | $40.71 | $111.56 | 4,255,607 | — | — |
| 2000-04-20 | $38.57 | $105.69 | 2,372,625 | — | — |
| 2000-04-19 | $37.81 | $103.61 | 1,991,579 | — | — |
| 2000-04-18 | $37.57 | $102.97 | 2,893,363 | — | — |
| 2000-04-17 | $37.57 | $102.97 | 3,460,746 | — | — |
| 2000-04-14 | $37.97 | $104.04 | 7,345,354 | — | — |
| 2000-04-13 | $39.61 | $108.55 | 4,966,031 | — | — |
| 2000-04-12 | $39.56 | $108.41 | 2,935,702 | — | — |
| 2000-04-11 | $39.90 | $109.34 | 3,530,831 | — | — |
| 2000-04-10 | $38.78 | $106.26 | 2,524,278 | — | — |
| 2000-04-07 | $38.30 | $104.97 | 2,991,435 | — | — |
| 2000-04-06 | $39.04 | $106.98 | 2,100,654 | — | — |
| 2000-04-05 | $38.10 | $104.40 | 3,439,457 | — | — |
| 2000-04-04 | $38.85 | $106.47 | 5,789,836 | — | — |
| 2000-04-03 | $38.41 | $105.26 | 3,434,194 | — | — |
| 2000-03-31 | $37.02 | $101.46 | 2,941,203 | — | — |
| 2000-03-30 | $37.21 | $101.96 | 3,774,337 | — | — |
| 2000-03-29 | $36.63 | $100.39 | 3,923,837 | — | — |
| 2000-03-28 | $37.16 | $101.82 | 2,927,808 | — | — |
| 2000-03-27 | $37.05 | $101.53 | 3,892,023 | — | — |
| 2000-03-24 | $37.99 | $104.11 | 7,086,300 | — | — |
| 2000-03-23 | $36.37 | $99.67 | 5,946,512 | — | — |
| 2000-03-22 | $35.95 | $98.53 | 5,268,141 | — | — |
| 2000-03-21 | $37.81 | $103.61 | 4,577,810 | — | — |
| 2000-03-20 | $36.37 | $99.67 | 3,262,210 | — | — |
| 2000-03-17 | $35.90 | $98.38 | 4,865,567 | — | — |
| 2000-03-16 | $36.82 | $100.89 | 5,746,541 | — | — |
| 2000-03-15 | $34.49 | $94.52 | 5,071,040 | — | — |
| 2000-03-14 | $33.08 | $90.65 | 3,775,294 | — | — |
| 2000-03-13 | $33.03 | $90.51 | 4,530,209 | — | — |
| 2000-03-10 | $34.07 | $93.37 | 6,878,914 | — | — |
| 2000-03-09 | $33.84 | $92.73 | 3,896,807 | — | — |
| 2000-03-08 | $34.52 | $94.59 | 5,613,067 | — | — |
| 2000-03-07 | $34.59 | $94.80 | 6,213,938 | — | — |
| 2000-03-06 | $36.48 | $99.96 | 2,454,910 | — | — |
| 2000-03-03 | $37.42 | $102.54 | 5,478,876 | — | — |
| 2000-03-02 | $35.98 | $98.60 | 2,614,456 | — | — |
| 2000-03-01 | $36.01 | $98.67 | 3,458,354 | — | — |
| 2000-02-29 | $36.87 | $101.03 | 3,307,418 | — | — |
| 2000-02-28 | $36.14 | $99.03 | 3,679,614 | — | — |
| 2000-02-25 | $35.85 | $98.24 | 4,338,131 | — | — |
| 2000-02-24 | $38.04 | $104.25 | 4,545,039 | — | — |
| 2000-02-23 | $38.59 | $105.76 | 5,335,117 | — | — |
| 2000-02-22 | $37.68 | $102.59 | 3,449,982 | — | — |
| 2000-02-18 | $36.61 | $99.67 | 3,425,583 | — | — |
| 2000-02-17 | $37.47 | $102.02 | 4,072,858 | — | — |
| 2000-02-16 | $36.92 | $100.52 | 3,087,833 | — | — |
| 2000-02-15 | $37.26 | $101.45 | 4,468,256 | — | — |
| 2000-02-14 | $34.65 | $94.33 | 4,014,254 | — | — |
| 2000-02-11 | $34.67 | $94.41 | 5,371,954 | — | — |
| 2000-02-10 | $35.95 | $97.89 | 4,807,920 | — | — |
| 2000-02-09 | $36.63 | $99.74 | 3,110,078 | — | — |
| 2000-02-08 | $36.66 | $99.81 | 3,449,264 | — | — |
| 2000-02-07 | $36.63 | $99.74 | 4,706,738 | — | — |
| 2000-02-04 | $37.23 | $101.38 | 3,938,906 | — | — |
| 2000-02-03 | $38.33 | $104.37 | 4,210,638 | — | — |
| 2000-02-02 | $38.67 | $105.29 | 3,497,343 | — | — |
| 2000-02-01 | $39.35 | $107.14 | 3,160,071 | — | — |
| 2000-01-31 | $39.14 | $106.57 | 3,926,229 | — | — |
| 2000-01-28 | $38.57 | $105.01 | 4,481,890 | — | — |
| 2000-01-27 | $40.24 | $109.56 | 3,486,101 | — | — |
| 2000-01-26 | $40.26 | $109.63 | 8,396,877 | — | — |
| 2000-01-25 | $38.20 | $104.01 | 4,414,675 | — | — |
| 2000-01-24 | $38.78 | $105.58 | 3,553,316 | — | — |
| 2000-01-21 | $39.69 | $108.07 | 5,372,193 | — | — |
| 2000-01-20 | $39.77 | $108.28 | 3,713,102 | — | — |
| 2000-01-19 | $41.31 | $112.48 | 3,143,327 | — | — |
| 2000-01-18 | $40.60 | $110.56 | 2,529,301 | — | — |
| 2000-01-14 | $41.52 | $113.05 | 3,039,993 | — | — |
| 2000-01-13 | $42.12 | $114.68 | 2,684,302 | — | — |
| 2000-01-12 | $42.12 | $114.68 | 3,430,606 | — | — |
| 2000-01-11 | $42.02 | $114.40 | 2,819,690 | — | — |
| 2000-01-10 | $42.75 | $116.39 | 4,621,105 | — | — |
| 2000-01-07 | $42.96 | $116.96 | 4,905,035 | — | — |
| 2000-01-06 | $42.12 | $114.68 | 7,147,057 | — | — |
| 2000-01-05 | $38.98 | $106.14 | 4,424,482 | — | — |
| 2000-01-04 | $37.89 | $103.16 | 3,245,705 | — | — |
| 2000-01-03 | $39.45 | $107.43 | 2,599,386 | — | — |