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 | $89.34 | $185.17 | 3,916,481 | — | — |
| 2000-12-28 | $90.41 | $187.39 | 3,281,917 | — | — |
| 2000-12-27 | $88.44 | $183.31 | 5,269,658 | — | — |
| 2000-12-26 | $88.44 | $183.31 | 3,810,842 | — | — |
| 2000-12-22 | $86.35 | $178.99 | 5,113,611 | — | — |
| 2000-12-21 | $88.26 | $182.94 | 7,699,970 | — | — |
| 2000-12-20 | $89.10 | $184.67 | 10,115,191 | — | — |
| 2000-12-19 | $87.31 | $180.96 | 5,295,230 | — | — |
| 2000-12-18 | $85.22 | $176.64 | 5,236,122 | — | — |
| 2000-12-15 | $86.24 | $178.74 | 11,178,387 | — | — |
| 2000-12-14 | $86.83 | $179.97 | 3,764,521 | — | — |
| 2000-12-13 | $87.79 | $181.95 | 7,702,905 | — | — |
| 2000-12-12 | $87.19 | $180.72 | 6,351,299 | — | — |
| 2000-12-11 | $86.47 | $179.23 | 5,117,698 | — | — |
| 2000-12-08 | $85.46 | $177.13 | 7,013,006 | — | — |
| 2000-12-07 | $86.89 | $180.10 | 4,519,605 | — | — |
| 2000-12-06 | $85.46 | $177.13 | 6,040,882 | — | — |
| 2000-12-05 | $85.88 | $177.32 | 8,278,571 | — | — |
| 2000-12-04 | $87.73 | $181.14 | 6,431,681 | — | — |
| 2000-12-01 | $86.47 | $178.56 | 7,942,582 | — | — |
| 2000-11-30 | $88.44 | $182.62 | 9,563,524 | — | — |
| 2000-11-29 | $90.53 | $186.93 | 8,727,744 | — | — |
| 2000-11-28 | $88.38 | $182.50 | 5,366,074 | — | — |
| 2000-11-27 | $87.43 | $180.53 | 5,621,891 | — | — |
| 2000-11-24 | $85.34 | $176.22 | 2,103,126 | — | — |
| 2000-11-22 | $86.53 | $178.68 | 7,052,621 | — | — |
| 2000-11-21 | $87.79 | $181.27 | 5,677,226 | — | — |
| 2000-11-20 | $86.24 | $178.06 | 6,451,278 | — | — |
| 2000-11-17 | $84.45 | $174.37 | 7,561,530 | — | — |
| 2000-11-16 | $86.06 | $177.69 | 4,705,730 | — | — |
| 2000-11-15 | $87.43 | $180.53 | 6,569,598 | — | — |
| 2000-11-14 | $86.89 | $179.42 | 7,472,659 | — | — |
| 2000-11-13 | $85.28 | $176.09 | 9,573,270 | — | — |
| 2000-11-10 | $87.31 | $180.28 | 6,993,409 | — | — |
| 2000-11-09 | $86.30 | $178.19 | 8,816,405 | — | — |
| 2000-11-08 | $86.65 | $178.93 | 13,156,382 | — | — |
| 2000-11-07 | $82.90 | $171.17 | 6,823,004 | — | — |
| 2000-11-06 | $85.88 | $177.32 | 7,855,808 | — | — |
| 2000-11-03 | $83.85 | $173.14 | 7,382,636 | — | — |
| 2000-11-02 | $85.04 | $175.60 | 6,716,108 | — | — |
| 2000-11-01 | $85.64 | $176.83 | 9,592,344 | — | — |
| 2000-10-31 | $85.82 | $177.20 | 9,245,770 | — | — |
| 2000-10-30 | $84.63 | $174.74 | 9,319,130 | — | — |
| 2000-10-27 | $83.97 | $173.38 | 8,859,478 | — | — |
| 2000-10-26 | $82.72 | $170.80 | 7,308,752 | — | — |
| 2000-10-25 | $83.31 | $172.03 | 8,784,860 | — | — |
| 2000-10-24 | $81.52 | $168.34 | 7,289,783 | — | — |
| 2000-10-23 | $80.87 | $166.98 | 12,235,819 | — | — |
| 2000-10-20 | $78.13 | $161.32 | 12,243,050 | — | — |
| 2000-10-19 | $74.01 | $152.82 | 5,360,101 | — | — |
| 2000-10-18 | $74.61 | $154.05 | 6,133,525 | — | — |
| 2000-10-17 | $74.61 | $154.05 | 5,605,018 | — | — |
| 2000-10-16 | $73.35 | $151.46 | 4,491,833 | — | — |
| 2000-10-13 | $72.70 | $150.11 | 5,553,666 | — | — |
| 2000-10-12 | $73.65 | $152.08 | 6,717,366 | — | — |
| 2000-10-11 | $73.00 | $150.73 | 5,926,545 | — | — |
| 2000-10-10 | $73.35 | $151.46 | 6,415,122 | — | — |
| 2000-10-09 | $71.86 | $148.39 | 4,329,498 | — | — |
| 2000-10-06 | $72.58 | $149.86 | 5,027,780 | — | — |
| 2000-10-05 | $71.86 | $148.39 | 4,478,733 | — | — |
| 2000-10-04 | $70.19 | $144.94 | 5,311,159 | — | — |
| 2000-10-03 | $70.61 | $145.80 | 5,107,533 | — | — |
| 2000-10-02 | $70.61 | $145.80 | 4,620,318 | — | — |
| 2000-09-29 | $71.03 | $146.66 | 5,430,002 | — | — |
| 2000-09-28 | $69.78 | $144.08 | 5,815,666 | — | — |
| 2000-09-27 | $69.54 | $143.58 | 4,287,368 | — | — |
| 2000-09-26 | $67.03 | $138.41 | 4,562,887 | — | — |
| 2000-09-25 | $68.94 | $142.35 | 4,189,590 | — | — |
| 2000-09-22 | $69.84 | $144.20 | 6,677,227 | — | — |
| 2000-09-21 | $66.91 | $138.17 | 4,529,770 | — | — |
| 2000-09-20 | $64.78 | $133.76 | 3,901,809 | — | — |
| 2000-09-19 | $65.18 | $134.59 | 3,427,274 | — | — |
| 2000-09-18 | $64.05 | $132.25 | 2,535,636 | — | — |
| 2000-09-15 | $64.11 | $132.38 | 5,582,696 | — | — |
| 2000-09-14 | $64.47 | $133.12 | 3,275,943 | — | — |
| 2000-09-13 | $65.20 | $134.63 | 3,611,827 | — | — |
| 2000-09-12 | $64.60 | $133.39 | 3,081,434 | — | — |
| 2000-09-11 | $64.83 | $133.86 | 2,759,489 | — | — |
| 2000-09-08 | $64.44 | $133.06 | 5,041,299 | — | — |
| 2000-09-07 | $64.17 | $132.50 | 5,318,286 | — | — |
| 2000-09-06 | $62.98 | $130.04 | 4,995,292 | — | — |
| 2000-09-05 | $64.07 | $132.29 | 6,167,690 | — | — |
| 2000-09-01 | $66.02 | $136.32 | 3,800,572 | — | — |
| 2000-08-31 | $66.69 | $137.70 | 5,503,153 | — | — |
| 2000-08-30 | $67.87 | $140.14 | 3,163,598 | — | — |
| 2000-08-29 | $67.93 | $139.59 | 3,116,333 | — | — |
| 2000-08-28 | $69.15 | $142.10 | 2,999,376 | — | — |
| 2000-08-25 | $69.60 | $143.02 | 2,587,093 | — | — |
| 2000-08-24 | $69.18 | $142.16 | 2,820,692 | — | — |
| 2000-08-23 | $68.94 | $141.67 | 3,268,817 | — | — |
| 2000-08-22 | $69.18 | $142.16 | 2,890,489 | — | — |
| 2000-08-21 | $68.58 | $140.94 | 2,453,368 | — | — |
| 2000-08-18 | $68.70 | $141.18 | 4,252,365 | — | — |
| 2000-08-17 | $70.55 | $144.98 | 2,772,694 | — | — |
| 2000-08-16 | $70.25 | $144.37 | 2,335,363 | — | — |
| 2000-08-15 | $69.90 | $143.63 | 3,133,939 | — | — |
| 2000-08-14 | $69.51 | $142.84 | 2,456,302 | — | — |
| 2000-08-11 | $69.09 | $141.98 | 2,987,324 | — | — |
| 2000-08-10 | $68.20 | $140.14 | 4,499,274 | — | — |
| 2000-08-09 | $67.33 | $138.36 | 6,504,726 | — | — |
| 2000-08-08 | $69.05 | $141.89 | 4,243,771 | — | — |
| 2000-08-07 | $69.69 | $143.20 | 4,050,625 | — | — |
| 2000-08-04 | $70.43 | $144.74 | 3,296,170 | — | — |
| 2000-08-03 | $71.77 | $147.49 | 4,532,914 | — | — |
| 2000-08-02 | $71.56 | $147.06 | 4,731,091 | — | — |
| 2000-08-01 | $70.70 | $145.29 | 4,829,394 | — | — |
| 2000-07-31 | $68.37 | $140.51 | 3,916,271 | — | — |
| 2000-07-28 | $69.45 | $142.71 | 4,358,527 | — | — |
| 2000-07-27 | $69.03 | $141.86 | 4,222,392 | — | — |
| 2000-07-26 | $66.79 | $137.26 | 6,114,032 | — | — |
| 2000-07-25 | $67.66 | $139.04 | 11,350,783 | — | — |
| 2000-07-24 | $66.38 | $136.40 | 14,382,962 | — | — |
| 2000-07-21 | $60.83 | $125.01 | 8,120,847 | — | — |
| 2000-07-20 | $61.13 | $125.62 | 5,778,043 | — | — |
| 2000-07-19 | $62.26 | $127.95 | 6,897,936 | — | — |
| 2000-07-18 | $63.33 | $130.15 | 6,944,991 | — | — |
| 2000-07-17 | $64.29 | $132.11 | 10,876,039 | — | — |
| 2000-07-14 | $64.17 | $131.87 | 8,658,262 | — | — |
| 2000-07-13 | $65.96 | $135.54 | 8,477,167 | — | — |
| 2000-07-12 | $70.03 | $143.91 | 3,869,740 | — | — |
| 2000-07-11 | $71.27 | $146.45 | 4,685,503 | — | — |
| 2000-07-10 | $71.45 | $146.82 | 4,011,325 | — | — |
| 2000-07-07 | $70.97 | $145.84 | 4,085,733 | — | — |
| 2000-07-06 | $71.92 | $147.80 | 4,763,894 | — | — |
| 2000-07-05 | $73.65 | $151.35 | 4,946,455 | — | — |
| 2000-07-03 | $72.97 | $149.94 | 3,079,443 | — | — |
| 2000-06-30 | $73.12 | $150.25 | 7,554,822 | — | — |
| 2000-06-29 | $70.72 | $145.32 | 5,350,145 | — | — |
| 2000-06-28 | $70.61 | $145.10 | 3,317,339 | — | — |
| 2000-06-27 | $70.85 | $145.59 | 6,272,699 | — | — |
| 2000-06-26 | $70.85 | $145.59 | 5,490,262 | — | — |
| 2000-06-23 | $69.30 | $142.41 | 4,701,642 | — | — |
| 2000-06-22 | $67.99 | $139.71 | 3,812,414 | — | — |
| 2000-06-21 | $69.12 | $142.04 | 4,136,351 | — | — |
| 2000-06-20 | $67.63 | $138.98 | 3,641,486 | — | — |
| 2000-06-19 | $68.76 | $141.30 | 3,452,741 | — | — |
| 2000-06-16 | $67.75 | $139.22 | 11,078,722 | — | — |
| 2000-06-15 | $69.48 | $142.78 | 3,930,838 | — | — |
| 2000-06-14 | $69.60 | $143.02 | 5,910,196 | — | — |
| 2000-06-13 | $70.07 | $144.00 | 4,420,988 | — | — |
| 2000-06-12 | $66.73 | $137.14 | 2,731,926 | — | — |
| 2000-06-09 | $66.67 | $137.02 | 2,844,377 | — | — |
| 2000-06-08 | $66.14 | $135.91 | 2,538,256 | — | — |
| 2000-06-07 | $67.27 | $138.24 | 2,805,286 | — | — |
| 2000-06-06 | $66.41 | $136.46 | 3,428,951 | — | — |
| 2000-06-05 | $66.02 | $135.67 | 4,650,186 | — | — |
| 2000-06-02 | $65.78 | $135.18 | 6,516,359 | — | — |
| 2000-06-01 | $69.12 | $142.04 | 4,032,390 | — | — |
| 2000-05-31 | $71.21 | $146.33 | 2,964,268 | — | — |
| 2000-05-30 | $71.56 | $146.50 | 4,554,922 | — | — |
| 2000-05-26 | $71.15 | $145.64 | 3,582,798 | — | — |
| 2000-05-25 | $71.27 | $145.89 | 4,710,026 | — | — |
| 2000-05-24 | $71.21 | $145.76 | 7,496,239 | — | — |
| 2000-05-23 | $70.43 | $144.18 | 5,079,970 | — | — |
| 2000-05-22 | $69.00 | $141.25 | 6,583,117 | — | — |
| 2000-05-19 | $69.12 | $141.49 | 7,394,059 | — | — |
| 2000-05-18 | $66.73 | $136.61 | 2,987,324 | — | — |
| 2000-05-17 | $66.61 | $136.36 | 3,518,450 | — | — |
| 2000-05-16 | $67.75 | $138.68 | 5,361,149 | — | — |
| 2000-05-15 | $66.44 | $136.00 | 3,349,722 | — | — |
| 2000-05-12 | $65.00 | $133.07 | 3,186,863 | — | — |
| 2000-05-11 | $65.12 | $133.31 | 4,217,886 | — | — |
| 2000-05-10 | $64.89 | $132.82 | 4,449,913 | — | — |
| 2000-05-09 | $65.78 | $134.65 | 3,860,203 | — | — |
| 2000-05-08 | $66.67 | $136.49 | 4,484,706 | — | — |
| 2000-05-05 | $66.08 | $135.26 | 3,832,850 | — | — |
| 2000-05-04 | $64.11 | $131.24 | 3,570,012 | — | — |
| 2000-05-03 | $65.18 | $133.43 | 4,195,982 | — | — |
| 2000-05-02 | $66.08 | $135.26 | 4,705,730 | — | — |
| 2000-05-01 | $64.47 | $131.97 | 5,406,632 | — | — |
| 2000-04-28 | $66.32 | $135.75 | 8,456,312 | — | — |
| 2000-04-27 | $68.23 | $139.66 | 5,916,274 | — | — |
| 2000-04-26 | $68.64 | $140.51 | 4,841,131 | — | — |
| 2000-04-25 | $69.18 | $141.61 | 7,010,177 | — | — |
| 2000-04-24 | $68.64 | $140.51 | 7,771,758 | — | — |
| 2000-04-20 | $66.56 | $136.24 | 6,856,016 | — | — |
| 2000-04-19 | $65.84 | $134.78 | 8,569,182 | — | — |
| 2000-04-18 | $63.22 | $129.40 | 4,821,534 | — | — |
| 2000-04-17 | $61.49 | $125.86 | 6,561,633 | — | — |
| 2000-04-14 | $60.65 | $124.16 | 6,451,069 | — | — |
| 2000-04-13 | $62.80 | $128.55 | 5,105,542 | — | — |
| 2000-04-12 | $61.90 | $126.72 | 6,120,425 | — | — |
| 2000-04-11 | $64.23 | $131.48 | 5,979,783 | — | — |
| 2000-04-10 | $63.33 | $129.65 | 4,936,918 | — | — |
| 2000-04-07 | $62.50 | $127.94 | 3,481,875 | — | — |
| 2000-04-06 | $62.56 | $128.06 | 6,526,944 | — | — |
| 2000-04-05 | $65.12 | $133.31 | 6,547,485 | — | — |
| 2000-04-04 | $64.59 | $132.21 | 12,605,134 | — | — |
| 2000-04-03 | $63.69 | $130.38 | 8,014,266 | — | — |
| 2000-03-31 | $59.28 | $121.35 | 5,934,405 | — | — |
| 2000-03-30 | $61.13 | $125.13 | 6,606,173 | — | — |
| 2000-03-29 | $61.07 | $125.01 | 7,385,466 | — | — |
| 2000-03-28 | $58.74 | $120.25 | 7,956,416 | — | — |
| 2000-03-27 | $58.33 | $119.39 | 5,846,268 | — | — |
| 2000-03-24 | $58.92 | $120.62 | 7,016,989 | — | — |
| 2000-03-23 | $60.00 | $122.81 | 5,059,849 | — | — |
| 2000-03-22 | $61.49 | $125.86 | 5,527,362 | — | — |
| 2000-03-21 | $61.01 | $124.89 | 5,390,283 | — | — |
| 2000-03-20 | $58.80 | $120.37 | 6,412,398 | — | — |
| 2000-03-17 | $59.88 | $122.57 | 8,924,139 | — | — |
| 2000-03-16 | $62.02 | $126.96 | 15,846,598 | — | — |
| 2000-03-15 | $57.07 | $116.83 | 9,626,509 | — | — |
| 2000-03-14 | $53.91 | $110.36 | 7,484,082 | — | — |
| 2000-03-13 | $54.39 | $111.34 | 9,302,991 | — | — |
| 2000-03-10 | $56.83 | $116.34 | 8,712,967 | — | — |
| 2000-03-09 | $58.33 | $119.39 | 12,869,650 | — | — |
| 2000-03-08 | $54.21 | $110.97 | 12,569,712 | — | — |
| 2000-03-07 | $51.47 | $105.36 | 13,544,142 | — | — |
| 2000-03-06 | $53.91 | $110.36 | 9,103,138 | — | — |
| 2000-03-03 | $54.87 | $112.31 | 10,706,892 | — | — |
| 2000-03-02 | $56.54 | $115.73 | 6,167,061 | — | — |
| 2000-03-01 | $57.25 | $117.20 | 7,289,574 | — | — |
| 2000-02-29 | $58.74 | $119.68 | 8,243,778 | — | — |
| 2000-02-28 | $58.74 | $119.68 | 8,895,634 | — | — |
| 2000-02-25 | $57.43 | $117.01 | 8,070,962 | — | — |
| 2000-02-24 | $59.16 | $120.53 | 9,502,006 | — | — |
| 2000-02-23 | $60.23 | $122.72 | 8,099,468 | — | — |
| 2000-02-22 | $62.50 | $127.34 | 9,640,971 | — | — |
| 2000-02-18 | $59.16 | $120.53 | 6,934,721 | — | — |
| 2000-02-17 | $60.35 | $122.96 | 7,269,871 | — | — |
| 2000-02-16 | $62.50 | $127.34 | 5,383,995 | — | — |
| 2000-02-15 | $62.62 | $127.58 | 6,683,201 | — | — |
| 2000-02-14 | $63.04 | $128.43 | 9,361,889 | — | — |
| 2000-02-11 | $62.26 | $126.85 | 9,655,643 | — | — |
| 2000-02-10 | $65.84 | $134.14 | 7,356,436 | — | — |
| 2000-02-09 | $68.11 | $138.76 | 7,259,810 | — | — |
| 2000-02-08 | $71.98 | $146.66 | 4,128,282 | — | — |
| 2000-02-07 | $71.80 | $146.29 | 4,370,370 | — | — |
| 2000-02-04 | $71.62 | $145.93 | 4,466,681 | — | — |
| 2000-02-03 | $72.76 | $148.24 | 4,059,952 | — | — |
| 2000-02-02 | $73.35 | $149.45 | 4,865,550 | — | — |
| 2000-02-01 | $73.29 | $149.33 | 5,267,667 | — | — |
| 2000-01-31 | $75.02 | $152.85 | 8,390,602 | — | — |
| 2000-01-28 | $72.88 | $148.48 | 10,294,504 | — | — |
| 2000-01-27 | $70.73 | $144.10 | 8,119,066 | — | — |
| 2000-01-26 | $69.48 | $141.55 | 5,614,660 | — | — |
| 2000-01-25 | $67.63 | $137.79 | 5,707,513 | — | — |
| 2000-01-24 | $67.03 | $136.57 | 5,438,177 | — | — |
| 2000-01-21 | $69.12 | $140.82 | 8,309,487 | — | — |
| 2000-01-20 | $69.60 | $141.80 | 5,225,642 | — | — |
| 2000-01-19 | $68.23 | $139.00 | 4,990,157 | — | — |
| 2000-01-18 | $67.57 | $137.67 | 5,554,086 | — | — |
| 2000-01-14 | $70.73 | $144.10 | 5,806,130 | — | — |
| 2000-01-13 | $71.33 | $145.32 | 5,610,468 | — | — |
| 2000-01-12 | $71.03 | $144.71 | 5,229,939 | — | — |
| 2000-01-11 | $69.66 | $141.92 | 5,264,418 | — | — |
| 2000-01-10 | $69.42 | $141.43 | 6,001,686 | — | — |
| 2000-01-07 | $71.51 | $145.68 | 10,871,218 | — | — |
| 2000-01-06 | $65.24 | $132.93 | 4,989,004 | — | — |
| 2000-01-05 | $64.71 | $131.83 | 7,963,018 | — | — |
| 2000-01-04 | $62.26 | $126.85 | 7,894,689 | — | — |
| 2000-01-03 | $64.53 | $131.47 | 6,265,782 | — | — |