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 | $44.00 | $133.46 | 6,047,500 | — | — |
| 2000-12-28 | $44.63 | $135.35 | 3,904,800 | — | — |
| 2000-12-27 | $45.25 | $137.25 | 5,562,400 | — | — |
| 2000-12-26 | $44.56 | $135.16 | 4,280,800 | — | — |
| 2000-12-22 | $43.50 | $131.94 | 5,328,700 | — | — |
| 2000-12-21 | $44.13 | $133.84 | 9,501,400 | — | — |
| 2000-12-20 | $44.13 | $133.84 | 11,389,700 | — | — |
| 2000-12-19 | $43.06 | $130.61 | 10,814,500 | — | — |
| 2000-12-18 | $41.31 | $125.31 | 8,321,800 | — | — |
| 2000-12-15 | $40.06 | $121.52 | 16,575,600 | — | — |
| 2000-12-14 | $41.50 | $125.88 | 10,924,100 | — | — |
| 2000-12-13 | $40.81 | $123.79 | 14,097,800 | — | — |
| 2000-12-12 | $38.88 | $116.31 | 18,616,400 | — | — |
| 2000-12-11 | $39.00 | $116.68 | 7,169,900 | — | — |
| 2000-12-08 | $39.63 | $118.55 | 8,537,000 | — | — |
| 2000-12-07 | $39.69 | $118.74 | 6,264,300 | — | — |
| 2000-12-06 | $39.06 | $116.87 | 5,553,500 | — | — |
| 2000-12-05 | $38.56 | $115.37 | 6,370,800 | — | — |
| 2000-12-04 | $37.69 | $112.75 | 5,026,300 | — | — |
| 2000-12-01 | $37.63 | $112.57 | 6,232,400 | — | — |
| 2000-11-30 | $38.19 | $114.25 | 13,653,000 | — | — |
| 2000-11-29 | $38.44 | $115.00 | 7,964,200 | — | — |
| 2000-11-28 | $37.19 | $111.26 | 5,575,300 | — | — |
| 2000-11-27 | $36.50 | $109.20 | 5,062,500 | — | — |
| 2000-11-24 | $35.56 | $106.40 | 2,847,900 | — | — |
| 2000-11-22 | $35.81 | $107.14 | 16,103,500 | — | — |
| 2000-11-21 | $37.44 | $112.01 | 6,103,900 | — | — |
| 2000-11-20 | $36.56 | $109.39 | 3,956,000 | — | — |
| 2000-11-17 | $36.69 | $109.76 | 6,679,900 | — | — |
| 2000-11-16 | $36.31 | $108.64 | 3,760,700 | — | — |
| 2000-11-15 | $35.75 | $106.96 | 5,857,800 | — | — |
| 2000-11-14 | $34.63 | $103.59 | 9,586,400 | — | — |
| 2000-11-13 | $34.63 | $103.59 | 9,306,600 | — | — |
| 2000-11-10 | $36.88 | $110.32 | 7,153,500 | — | — |
| 2000-11-09 | $35.63 | $106.58 | 11,238,700 | — | — |
| 2000-11-08 | $36.69 | $109.76 | 11,241,700 | — | — |
| 2000-11-07 | $35.25 | $105.46 | 7,532,800 | — | — |
| 2000-11-06 | $34.88 | $104.34 | 16,915,700 | — | — |
| 2000-11-03 | $35.00 | $104.71 | 10,522,100 | — | — |
| 2000-11-02 | $36.19 | $108.27 | 6,748,900 | — | — |
| 2000-11-01 | $36.56 | $109.39 | 8,543,900 | — | — |
| 2000-10-31 | $36.63 | $109.57 | 9,352,400 | — | — |
| 2000-10-30 | $37.94 | $113.50 | 11,827,100 | — | — |
| 2000-10-27 | $36.69 | $109.76 | 8,036,200 | — | — |
| 2000-10-26 | $36.00 | $107.70 | 7,885,400 | — | — |
| 2000-10-25 | $35.63 | $106.58 | 8,903,500 | — | — |
| 2000-10-24 | $35.06 | $104.90 | 8,395,200 | — | — |
| 2000-10-23 | $34.75 | $103.96 | 9,146,600 | — | — |
| 2000-10-20 | $33.25 | $99.48 | 6,389,600 | — | — |
| 2000-10-19 | $32.94 | $98.54 | 6,209,800 | — | — |
| 2000-10-18 | $33.00 | $98.73 | 12,080,800 | — | — |
| 2000-10-17 | $31.69 | $94.80 | 9,189,100 | — | — |
| 2000-10-16 | $30.75 | $92.00 | 5,293,900 | — | — |
| 2000-10-13 | $31.00 | $92.75 | 7,284,800 | — | — |
| 2000-10-12 | $32.25 | $96.49 | 8,625,500 | — | — |
| 2000-10-11 | $31.50 | $94.24 | 10,494,200 | — | — |
| 2000-10-10 | $31.19 | $93.31 | 5,941,800 | — | — |
| 2000-10-09 | $30.75 | $92.00 | 3,334,700 | — | — |
| 2000-10-06 | $30.13 | $90.13 | 5,814,600 | — | — |
| 2000-10-05 | $30.44 | $91.06 | 4,875,500 | — | — |
| 2000-10-04 | $31.06 | $92.93 | 7,399,900 | — | — |
| 2000-10-03 | $30.06 | $89.94 | 7,241,800 | — | — |
| 2000-10-02 | $29.63 | $88.63 | 6,663,400 | — | — |
| 2000-09-29 | $29.44 | $88.07 | 9,479,900 | — | — |
| 2000-09-28 | $30.25 | $90.50 | 11,784,600 | — | — |
| 2000-09-27 | $29.38 | $87.88 | 7,522,200 | — | — |
| 2000-09-26 | $28.13 | $84.14 | 6,811,800 | — | — |
| 2000-09-25 | $28.06 | $83.96 | 5,161,600 | — | — |
| 2000-09-22 | $27.63 | $82.65 | 7,973,500 | — | — |
| 2000-09-21 | $26.25 | $78.53 | 6,539,800 | — | — |
| 2000-09-20 | $26.06 | $77.97 | 7,386,200 | — | — |
| 2000-09-19 | $27.19 | $81.34 | 7,699,100 | — | — |
| 2000-09-18 | $26.69 | $79.84 | 7,135,400 | — | — |
| 2000-09-15 | $27.19 | $81.34 | 9,632,600 | — | — |
| 2000-09-14 | $27.44 | $82.09 | 7,584,000 | — | — |
| 2000-09-13 | $28.13 | $84.14 | 9,137,000 | — | — |
| 2000-09-12 | $29.69 | $87.23 | 5,451,300 | — | — |
| 2000-09-11 | $29.69 | $87.23 | 4,301,000 | — | — |
| 2000-09-08 | $29.50 | $86.68 | 5,904,800 | — | — |
| 2000-09-07 | $29.75 | $87.42 | 5,761,600 | — | — |
| 2000-09-06 | $29.75 | $87.42 | 5,241,900 | — | — |
| 2000-09-05 | $29.69 | $87.23 | 6,276,300 | — | — |
| 2000-09-01 | $29.25 | $85.95 | 6,290,900 | — | — |
| 2000-08-31 | $29.75 | $87.42 | 7,200,400 | — | — |
| 2000-08-30 | $30.50 | $89.62 | 7,178,200 | — | — |
| 2000-08-29 | $30.88 | $90.72 | 4,676,800 | — | — |
| 2000-08-28 | $31.88 | $93.66 | 3,049,100 | — | — |
| 2000-08-25 | $32.06 | $94.21 | 2,934,900 | — | — |
| 2000-08-24 | $31.75 | $93.29 | 4,244,400 | — | — |
| 2000-08-23 | $31.00 | $91.09 | 4,593,500 | — | — |
| 2000-08-22 | $31.81 | $93.48 | 4,684,100 | — | — |
| 2000-08-21 | $32.19 | $94.58 | 6,954,800 | — | — |
| 2000-08-18 | $32.00 | $94.03 | 8,542,300 | — | — |
| 2000-08-17 | $33.88 | $99.54 | 12,042,500 | — | — |
| 2000-08-16 | $34.00 | $99.91 | 9,824,800 | — | — |
| 2000-08-15 | $32.44 | $95.31 | 10,397,400 | — | — |
| 2000-08-14 | $31.88 | $93.66 | 13,479,000 | — | — |
| 2000-08-11 | $31.25 | $91.82 | 25,322,200 | — | — |
| 2000-08-10 | $28.50 | $83.74 | 9,140,100 | — | — |
| 2000-08-09 | $27.88 | $81.91 | 5,414,900 | — | — |
| 2000-08-08 | $28.50 | $83.74 | 9,165,400 | — | — |
| 2000-08-07 | $28.00 | $82.27 | 9,336,200 | — | — |
| 2000-08-04 | $26.63 | $78.23 | 5,021,800 | — | — |
| 2000-08-03 | $26.44 | $77.68 | 6,812,400 | — | — |
| 2000-08-02 | $25.94 | $76.21 | 5,780,600 | — | — |
| 2000-08-01 | $25.75 | $75.66 | 4,545,800 | — | — |
| 2000-07-31 | $25.25 | $74.19 | 5,978,900 | — | — |
| 2000-07-28 | $25.69 | $75.48 | 5,633,800 | — | — |
| 2000-07-27 | $25.63 | $75.30 | 3,889,800 | — | — |
| 2000-07-26 | $25.19 | $74.01 | 7,519,400 | — | — |
| 2000-07-25 | $26.00 | $76.40 | 5,579,700 | — | — |
| 2000-07-24 | $24.81 | $72.91 | 3,983,900 | — | — |
| 2000-07-21 | $25.25 | $74.19 | 5,775,900 | — | — |
| 2000-07-20 | $25.50 | $74.93 | 5,972,100 | — | — |
| 2000-07-19 | $25.00 | $73.46 | 9,603,100 | — | — |
| 2000-07-18 | $24.06 | $70.70 | 9,314,100 | — | — |
| 2000-07-17 | $23.63 | $69.42 | 14,723,500 | — | — |
| 2000-07-14 | $24.50 | $71.99 | 18,210,000 | — | — |
| 2000-07-13 | $24.88 | $73.09 | 7,947,700 | — | — |
| 2000-07-12 | $25.25 | $74.19 | 8,862,900 | — | — |
| 2000-07-11 | $25.94 | $76.21 | 7,147,500 | — | — |
| 2000-07-10 | $27.00 | $79.34 | 6,040,500 | — | — |
| 2000-07-07 | $26.81 | $78.79 | 6,105,700 | — | — |
| 2000-07-06 | $27.81 | $81.72 | 6,630,800 | — | — |
| 2000-07-05 | $27.88 | $81.91 | 8,108,600 | — | — |
| 2000-07-03 | $27.19 | $79.89 | 4,378,700 | — | — |
| 2000-06-30 | $26.56 | $78.05 | 12,456,500 | — | — |
| 2000-06-29 | $27.06 | $79.52 | 10,068,300 | — | — |
| 2000-06-28 | $26.09 | $76.67 | 9,728,900 | — | — |
| 2000-06-27 | $27.50 | $80.81 | 15,830,000 | — | — |
| 2000-06-26 | $27.19 | $79.89 | 20,455,200 | — | — |
| 2000-06-23 | $23.44 | $68.87 | 9,698,200 | — | — |
| 2000-06-22 | $23.94 | $70.34 | 12,642,700 | — | — |
| 2000-06-21 | $25.00 | $73.46 | 8,566,800 | — | — |
| 2000-06-20 | $25.13 | $73.83 | 5,488,500 | — | — |
| 2000-06-19 | $25.81 | $75.85 | 8,941,400 | — | — |
| 2000-06-16 | $25.50 | $74.93 | 16,252,000 | — | — |
| 2000-06-15 | $27.56 | $79.58 | 7,506,500 | — | — |
| 2000-06-14 | $27.44 | $79.22 | 4,319,400 | — | — |
| 2000-06-13 | $27.38 | $79.04 | 6,577,700 | — | — |
| 2000-06-12 | $27.75 | $80.12 | 6,119,300 | — | — |
| 2000-06-09 | $27.00 | $77.95 | 4,545,200 | — | — |
| 2000-06-08 | $27.00 | $77.95 | 6,339,900 | — | — |
| 2000-06-07 | $26.75 | $77.23 | 6,549,700 | — | — |
| 2000-06-06 | $25.81 | $74.53 | 6,130,800 | — | — |
| 2000-06-05 | $25.50 | $73.62 | 5,787,400 | — | — |
| 2000-06-02 | $25.25 | $72.90 | 12,477,700 | — | — |
| 2000-06-01 | $26.44 | $76.33 | 6,200,000 | — | — |
| 2000-05-31 | $26.13 | $75.43 | 8,084,000 | — | — |
| 2000-05-30 | $26.44 | $76.33 | 6,861,100 | — | — |
| 2000-05-26 | $27.44 | $79.22 | 4,619,200 | — | — |
| 2000-05-25 | $28.00 | $80.84 | 10,078,400 | — | — |
| 2000-05-24 | $28.56 | $82.47 | 14,062,800 | — | — |
| 2000-05-23 | $27.25 | $78.68 | 8,747,700 | — | — |
| 2000-05-22 | $27.38 | $79.04 | 9,816,600 | — | — |
| 2000-05-19 | $27.50 | $79.40 | 11,828,300 | — | — |
| 2000-05-18 | $26.31 | $75.97 | 10,395,000 | — | — |
| 2000-05-17 | $27.25 | $78.68 | 16,411,200 | — | — |
| 2000-05-16 | $27.44 | $79.22 | 19,342,100 | — | — |
| 2000-05-15 | $27.38 | $79.04 | 27,539,500 | — | — |
| 2000-05-12 | $24.31 | $70.20 | 9,742,000 | — | — |
| 2000-05-11 | $23.50 | $67.85 | 14,226,500 | — | — |
| 2000-05-10 | $23.75 | $68.57 | 10,495,000 | — | — |
| 2000-05-09 | $23.63 | $68.21 | 6,749,700 | — | — |
| 2000-05-08 | $24.19 | $69.83 | 11,874,400 | — | — |
| 2000-05-05 | $23.50 | $67.85 | 8,200,000 | — | — |
| 2000-05-04 | $23.31 | $67.31 | 6,502,600 | — | — |
| 2000-05-03 | $23.25 | $67.13 | 12,418,300 | — | — |
| 2000-05-02 | $23.81 | $68.75 | 14,630,900 | — | — |
| 2000-05-01 | $23.56 | $68.03 | 13,061,100 | — | — |
| 2000-04-28 | $21.88 | $63.16 | 11,423,000 | — | — |
| 2000-04-27 | $22.00 | $63.52 | 12,650,800 | — | — |
| 2000-04-26 | $22.31 | $64.42 | 9,686,300 | — | — |
| 2000-04-25 | $22.00 | $63.52 | 15,395,900 | — | — |
| 2000-04-24 | $21.56 | $62.26 | 10,140,100 | — | — |
| 2000-04-20 | $21.38 | $61.71 | 6,405,400 | — | — |
| 2000-04-19 | $20.81 | $60.09 | 6,850,900 | — | — |
| 2000-04-18 | $20.69 | $59.73 | 8,273,300 | — | — |
| 2000-04-17 | $21.25 | $61.35 | 12,204,000 | — | — |
| 2000-04-14 | $21.13 | $60.99 | 12,374,300 | — | — |
| 2000-04-13 | $22.31 | $64.42 | 7,523,800 | — | — |
| 2000-04-12 | $21.88 | $63.16 | 9,034,400 | — | — |
| 2000-04-11 | $21.75 | $62.80 | 7,584,900 | — | — |
| 2000-04-10 | $22.00 | $63.52 | 14,618,200 | — | — |
| 2000-04-07 | $22.50 | $64.96 | 24,520,100 | — | — |
| 2000-04-06 | $22.94 | $66.23 | 16,373,400 | — | — |
| 2000-04-05 | $22.38 | $64.60 | 10,017,900 | — | — |
| 2000-04-04 | $22.19 | $64.06 | 17,620,000 | — | — |
| 2000-04-03 | $22.81 | $65.86 | 16,940,200 | — | — |
| 2000-03-31 | $20.75 | $59.91 | 15,234,000 | — | — |
| 2000-03-30 | $21.50 | $62.08 | 27,460,700 | — | — |
| 2000-03-29 | $19.13 | $55.22 | 11,687,300 | — | — |
| 2000-03-28 | $19.56 | $56.48 | 12,453,400 | — | — |
| 2000-03-27 | $19.61 | $56.62 | 8,924,600 | — | — |
| 2000-03-24 | $19.81 | $57.20 | 10,308,500 | — | — |
| 2000-03-23 | $19.50 | $56.30 | 13,839,800 | — | — |
| 2000-03-22 | $19.44 | $56.12 | 16,078,100 | — | — |
| 2000-03-21 | $20.31 | $58.65 | 34,490,700 | — | — |
| 2000-03-20 | $19.94 | $57.56 | 14,039,000 | — | — |
| 2000-03-17 | $20.25 | $58.47 | 16,220,400 | — | — |
| 2000-03-16 | $20.25 | $58.47 | 13,253,000 | — | — |
| 2000-03-15 | $20.13 | $56.72 | 13,071,300 | — | — |
| 2000-03-14 | $19.47 | $54.87 | 11,983,600 | — | — |
| 2000-03-13 | $19.88 | $56.01 | 10,914,000 | — | — |
| 2000-03-10 | $19.06 | $53.72 | 10,848,100 | — | — |
| 2000-03-09 | $19.50 | $54.96 | 8,739,200 | — | — |
| 2000-03-08 | $19.25 | $54.25 | 11,810,100 | — | — |
| 2000-03-07 | $19.56 | $55.13 | 12,009,900 | — | — |
| 2000-03-06 | $19.88 | $56.01 | 13,047,100 | — | — |
| 2000-03-03 | $20.31 | $57.25 | 13,358,800 | — | — |
| 2000-03-02 | $20.13 | $56.72 | 11,165,200 | — | — |
| 2000-03-01 | $20.44 | $57.60 | 21,707,100 | — | — |
| 2000-02-29 | $20.19 | $56.90 | 13,524,800 | — | — |
| 2000-02-28 | $20.06 | $56.54 | 10,884,600 | — | — |
| 2000-02-25 | $19.63 | $55.31 | 11,480,500 | — | — |
| 2000-02-24 | $20.06 | $56.54 | 12,097,700 | — | — |
| 2000-02-23 | $20.31 | $57.25 | 14,797,000 | — | — |
| 2000-02-22 | $20.88 | $58.83 | 17,008,800 | — | — |
| 2000-02-18 | $19.63 | $55.31 | 11,121,500 | — | — |
| 2000-02-17 | $19.50 | $54.96 | 16,060,300 | — | — |
| 2000-02-16 | $19.00 | $53.55 | 13,799,900 | — | — |
| 2000-02-15 | $19.13 | $53.90 | 15,218,000 | — | — |
| 2000-02-14 | $18.94 | $53.37 | 21,123,700 | — | — |
| 2000-02-11 | $19.06 | $53.72 | 15,365,500 | — | — |
| 2000-02-10 | $19.88 | $56.01 | 15,253,200 | — | — |
| 2000-02-09 | $19.63 | $55.31 | 18,374,200 | — | — |
| 2000-02-08 | $19.50 | $54.96 | 26,653,500 | — | — |
| 2000-02-07 | $20.56 | $57.95 | 12,752,400 | — | — |
| 2000-02-04 | $20.63 | $58.13 | 16,675,500 | — | — |
| 2000-02-03 | $21.00 | $59.19 | 20,018,200 | — | — |
| 2000-02-02 | $20.63 | $58.13 | 13,933,200 | — | — |
| 2000-02-01 | $21.00 | $59.19 | 13,301,800 | — | — |
| 2000-01-31 | $20.88 | $58.83 | 11,594,900 | — | — |
| 2000-01-28 | $20.75 | $58.48 | 12,021,300 | — | — |
| 2000-01-27 | $21.00 | $59.19 | 14,734,700 | — | — |
| 2000-01-26 | $21.06 | $59.36 | 18,969,200 | — | — |
| 2000-01-25 | $21.94 | $61.83 | 11,046,800 | — | — |
| 2000-01-24 | $22.00 | $62.00 | 15,344,200 | — | — |
| 2000-01-21 | $22.00 | $62.00 | 13,976,300 | — | — |
| 2000-01-20 | $22.58 | $63.63 | 9,977,700 | — | — |
| 2000-01-19 | $23.38 | $65.88 | 8,731,100 | — | — |
| 2000-01-18 | $23.00 | $64.82 | 7,998,600 | — | — |
| 2000-01-14 | $24.25 | $68.35 | 7,813,300 | — | — |
| 2000-01-13 | $24.50 | $69.05 | 6,263,900 | — | — |
| 2000-01-12 | $24.25 | $68.35 | 9,609,400 | — | — |
| 2000-01-11 | $24.13 | $67.99 | 7,451,400 | — | — |
| 2000-01-10 | $24.00 | $67.64 | 7,711,300 | — | — |
| 2000-01-07 | $23.69 | $66.76 | 7,972,100 | — | — |
| 2000-01-06 | $23.06 | $65.00 | 7,152,800 | — | — |
| 2000-01-05 | $23.50 | $66.23 | 11,697,300 | — | — |
| 2000-01-04 | $23.63 | $66.58 | 10,538,200 | — | — |
| 2000-01-03 | $23.44 | $66.06 | 7,386,600 | — | — |