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
- 1993-02-23 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 | $79.25 | $87.19 | 3,001,900 | — | — |
| 2000-12-28 | $79.38 | $87.32 | 3,873,700 | — | — |
| 2000-12-27 | $76.56 | $84.23 | 2,872,600 | — | — |
| 2000-12-26 | $76.56 | $84.23 | 2,251,900 | — | — |
| 2000-12-22 | $74.25 | $81.69 | 4,749,200 | — | — |
| 2000-12-21 | $72.00 | $79.21 | 6,692,000 | — | — |
| 2000-12-20 | $68.56 | $75.43 | 6,101,800 | — | — |
| 2000-12-19 | $69.00 | $75.91 | 9,428,900 | — | — |
| 2000-12-18 | $69.25 | $76.19 | 6,550,700 | — | — |
| 2000-12-15 | $68.88 | $75.77 | 8,736,000 | — | — |
| 2000-12-14 | $68.19 | $75.02 | 6,313,700 | — | — |
| 2000-12-13 | $75.25 | $82.79 | 5,547,500 | — | — |
| 2000-12-12 | $73.63 | $81.00 | 3,227,900 | — | — |
| 2000-12-11 | $77.81 | $85.60 | 5,983,500 | — | — |
| 2000-12-08 | $74.19 | $81.62 | 6,045,100 | — | — |
| 2000-12-07 | $67.88 | $74.67 | 3,837,200 | — | — |
| 2000-12-06 | $69.44 | $76.39 | 7,079,300 | — | — |
| 2000-12-05 | $72.00 | $79.21 | 7,374,400 | — | — |
| 2000-12-04 | $63.94 | $70.34 | 3,481,500 | — | — |
| 2000-12-01 | $62.38 | $68.62 | 3,226,300 | — | — |
| 2000-11-30 | $63.38 | $69.72 | 4,642,300 | — | — |
| 2000-11-29 | $65.00 | $71.51 | 4,423,200 | — | — |
| 2000-11-28 | $63.63 | $70.00 | 4,206,300 | — | — |
| 2000-11-27 | $66.50 | $73.16 | 2,883,000 | — | — |
| 2000-11-24 | $65.31 | $71.85 | 4,591,500 | — | — |
| 2000-11-22 | $64.38 | $70.82 | 3,763,600 | — | — |
| 2000-11-21 | $65.56 | $72.13 | 5,127,300 | — | — |
| 2000-11-20 | $64.50 | $70.96 | 4,418,600 | — | — |
| 2000-11-17 | $68.69 | $75.57 | 3,928,200 | — | — |
| 2000-11-16 | $71.00 | $78.11 | 3,177,200 | — | — |
| 2000-11-15 | $70.00 | $77.01 | 6,945,100 | — | — |
| 2000-11-14 | $67.88 | $74.67 | 6,580,300 | — | — |
| 2000-11-13 | $68.00 | $74.81 | 4,682,300 | — | — |
| 2000-11-10 | $69.13 | $76.05 | 4,276,900 | — | — |
| 2000-11-09 | $70.81 | $77.90 | 4,267,800 | — | — |
| 2000-11-08 | $73.06 | $80.38 | 5,558,000 | — | — |
| 2000-11-07 | $76.63 | $84.30 | 5,357,600 | — | — |
| 2000-11-06 | $80.25 | $88.29 | 3,988,800 | — | — |
| 2000-11-03 | $83.56 | $91.93 | 3,291,100 | — | — |
| 2000-11-02 | $80.44 | $88.49 | 3,665,300 | — | — |
| 2000-11-01 | $79.06 | $86.98 | 4,382,400 | — | — |
| 2000-10-31 | $80.31 | $88.36 | 4,495,700 | — | — |
| 2000-10-30 | $80.88 | $88.97 | 4,092,400 | — | — |
| 2000-10-27 | $79.44 | $87.39 | 4,356,400 | — | — |
| 2000-10-26 | $77.25 | $84.99 | 4,834,700 | — | — |
| 2000-10-25 | $78.13 | $85.95 | 3,949,200 | — | — |
| 2000-10-24 | $81.25 | $89.39 | 4,481,000 | — | — |
| 2000-10-23 | $78.00 | $85.81 | 3,627,600 | — | — |
| 2000-10-20 | $80.94 | $89.04 | 3,924,800 | — | — |
| 2000-10-19 | $76.56 | $84.23 | 3,888,000 | — | — |
| 2000-10-18 | $73.00 | $80.31 | 5,174,800 | — | — |
| 2000-10-17 | $73.94 | $81.34 | 5,104,400 | — | — |
| 2000-10-16 | $77.69 | $85.47 | 5,786,400 | — | — |
| 2000-10-13 | $78.19 | $86.02 | 5,437,400 | — | — |
| 2000-10-12 | $70.75 | $77.84 | 7,805,000 | — | — |
| 2000-10-11 | $77.75 | $85.54 | 11,458,900 | — | — |
| 2000-10-10 | $74.50 | $81.96 | 13,778,300 | — | — |
| 2000-10-09 | $83.25 | $91.59 | 3,819,700 | — | — |
| 2000-10-06 | $84.25 | $92.69 | 8,024,700 | — | — |
| 2000-10-05 | $92.00 | $101.21 | 4,254,800 | — | — |
| 2000-10-04 | $90.38 | $99.43 | 3,968,700 | — | — |
| 2000-10-03 | $91.88 | $100.86 | 4,017,500 | — | — |
| 2000-10-02 | $90.63 | $99.48 | 2,638,600 | — | — |
| 2000-09-29 | $91.44 | $100.38 | 4,276,700 | — | — |
| 2000-09-28 | $90.06 | $98.87 | 4,150,800 | — | — |
| 2000-09-27 | $86.81 | $95.30 | 3,085,200 | — | — |
| 2000-09-26 | $88.69 | $97.36 | 4,660,400 | — | — |
| 2000-09-25 | $92.44 | $101.47 | 3,602,800 | — | — |
| 2000-09-22 | $90.56 | $99.41 | 4,058,700 | — | — |
| 2000-09-21 | $89.31 | $98.04 | 11,499,300 | — | — |
| 2000-09-20 | $95.94 | $105.32 | 4,095,400 | — | — |
| 2000-09-19 | $97.50 | $107.03 | 4,355,000 | — | — |
| 2000-09-18 | $93.50 | $102.64 | 4,981,300 | — | — |
| 2000-09-15 | $98.50 | $108.13 | 5,830,000 | — | — |
| 2000-09-14 | $104.94 | $115.20 | 3,002,500 | — | — |
| 2000-09-13 | $104.50 | $114.71 | 3,274,400 | — | — |
| 2000-09-12 | $107.94 | $118.49 | 2,685,900 | — | — |
| 2000-09-11 | $109.38 | $120.07 | 2,543,500 | — | — |
| 2000-09-08 | $105.50 | $115.81 | 2,833,700 | — | — |
| 2000-09-07 | $105.00 | $115.26 | 2,198,700 | — | — |
| 2000-09-06 | $106.19 | $116.57 | 3,079,500 | — | — |
| 2000-09-05 | $106.94 | $117.39 | 2,470,100 | — | — |
| 2000-09-01 | $107.69 | $118.21 | 1,994,200 | — | — |
| 2000-08-31 | $107.58 | $118.09 | 2,825,900 | — | — |
| 2000-08-30 | $105.88 | $116.22 | 3,293,700 | — | — |
| 2000-08-29 | $104.50 | $114.71 | 2,689,100 | — | — |
| 2000-08-28 | $102.88 | $112.93 | 1,885,900 | — | — |
| 2000-08-25 | $101.25 | $111.15 | 1,717,500 | — | — |
| 2000-08-24 | $103.13 | $113.21 | 2,448,800 | — | — |
| 2000-08-23 | $101.59 | $111.52 | 2,453,400 | — | — |
| 2000-08-22 | $102.88 | $112.93 | 2,880,700 | — | — |
| 2000-08-21 | $101.88 | $111.83 | 2,480,400 | — | — |
| 2000-08-18 | $100.44 | $110.26 | 2,212,600 | — | — |
| 2000-08-17 | $102.19 | $112.18 | 3,369,300 | — | — |
| 2000-08-16 | $98.50 | $108.13 | 2,839,900 | — | — |
| 2000-08-15 | $101.50 | $111.42 | 2,477,900 | — | — |
| 2000-08-14 | $104.06 | $114.23 | 3,322,300 | — | — |
| 2000-08-11 | $101.63 | $111.56 | 2,995,000 | — | — |
| 2000-08-10 | $96.63 | $106.07 | 2,373,000 | — | — |
| 2000-08-09 | $98.38 | $107.99 | 3,130,100 | — | — |
| 2000-08-08 | $96.75 | $106.21 | 2,225,100 | — | — |
| 2000-08-07 | $98.69 | $108.33 | 3,821,900 | — | — |
| 2000-08-04 | $97.75 | $107.31 | 3,421,600 | — | — |
| 2000-08-03 | $93.88 | $103.05 | 2,389,800 | — | — |
| 2000-08-02 | $92.19 | $101.20 | 1,960,200 | — | — |
| 2000-08-01 | $90.94 | $99.83 | 2,189,400 | — | — |
| 2000-07-31 | $91.25 | $100.17 | 2,712,300 | — | — |
| 2000-07-28 | $88.25 | $96.88 | 2,553,000 | — | — |
| 2000-07-27 | $92.50 | $101.54 | 2,071,900 | — | — |
| 2000-07-26 | $93.00 | $102.09 | 2,652,300 | — | — |
| 2000-07-25 | $94.47 | $103.70 | 2,447,700 | — | — |
| 2000-07-24 | $94.13 | $103.33 | 1,888,200 | — | — |
| 2000-07-21 | $94.69 | $103.94 | 3,438,100 | — | — |
| 2000-07-20 | $91.25 | $100.17 | 2,605,200 | — | — |
| 2000-07-19 | $88.25 | $96.88 | 2,251,000 | — | — |
| 2000-07-18 | $91.25 | $100.17 | 2,278,800 | — | — |
| 2000-07-17 | $92.13 | $101.13 | 2,500,800 | — | — |
| 2000-07-14 | $96.00 | $105.38 | 2,286,500 | — | — |
| 2000-07-13 | $96.38 | $105.80 | 2,563,400 | — | — |
| 2000-07-12 | $95.50 | $104.84 | 3,528,300 | — | — |
| 2000-07-11 | $94.88 | $104.15 | 3,266,700 | — | — |
| 2000-07-10 | $93.38 | $102.50 | 3,778,800 | — | — |
| 2000-07-07 | $90.63 | $99.48 | 3,450,700 | — | — |
| 2000-07-06 | $89.50 | $98.25 | 3,809,300 | — | — |
| 2000-07-05 | $86.88 | $95.37 | 4,212,800 | — | — |
| 2000-07-03 | $85.00 | $93.09 | 1,200,900 | — | — |
| 2000-06-30 | $83.25 | $91.17 | 4,752,100 | — | — |
| 2000-06-29 | $84.38 | $92.40 | 3,229,400 | — | — |
| 2000-06-28 | $83.50 | $91.45 | 3,009,100 | — | — |
| 2000-06-27 | $83.00 | $90.90 | 3,507,500 | — | — |
| 2000-06-26 | $82.19 | $90.01 | 2,839,600 | — | — |
| 2000-06-23 | $81.13 | $88.85 | 2,390,500 | — | — |
| 2000-06-22 | $83.19 | $91.10 | 2,875,000 | — | — |
| 2000-06-21 | $85.63 | $93.77 | 2,832,600 | — | — |
| 2000-06-20 | $86.56 | $94.80 | 2,496,600 | — | — |
| 2000-06-19 | $84.44 | $92.47 | 2,802,800 | — | — |
| 2000-06-16 | $81.13 | $88.85 | 4,140,100 | — | — |
| 2000-06-15 | $83.94 | $91.93 | 2,789,200 | — | — |
| 2000-06-14 | $85.50 | $93.64 | 3,130,900 | — | — |
| 2000-06-13 | $83.38 | $91.31 | 2,733,800 | — | — |
| 2000-06-12 | $80.81 | $88.50 | 1,852,500 | — | — |
| 2000-06-09 | $79.25 | $86.79 | 1,801,400 | — | — |
| 2000-06-08 | $78.75 | $86.24 | 1,709,000 | — | — |
| 2000-06-07 | $79.94 | $87.54 | 3,866,200 | — | — |
| 2000-06-06 | $79.75 | $87.34 | 2,111,200 | — | — |
| 2000-06-05 | $82.13 | $89.94 | 2,643,600 | — | — |
| 2000-06-02 | $83.06 | $90.97 | 5,189,900 | — | — |
| 2000-06-01 | $75.25 | $82.41 | 4,860,400 | — | — |
| 2000-05-31 | $71.50 | $78.30 | 4,396,300 | — | — |
| 2000-05-30 | $67.00 | $73.38 | 3,462,400 | — | — |
| 2000-05-26 | $63.69 | $69.75 | 3,930,900 | — | — |
| 2000-05-25 | $64.00 | $70.09 | 6,233,200 | — | — |
| 2000-05-24 | $68.25 | $74.75 | 3,413,600 | — | — |
| 2000-05-23 | $68.25 | $74.75 | 2,409,000 | — | — |
| 2000-05-22 | $67.50 | $73.92 | 3,407,400 | — | — |
| 2000-05-19 | $69.44 | $76.05 | 3,938,700 | — | — |
| 2000-05-18 | $74.69 | $81.80 | 3,444,200 | — | — |
| 2000-05-17 | $76.00 | $83.23 | 2,955,000 | — | — |
| 2000-05-16 | $75.25 | $82.41 | 5,151,900 | — | — |
| 2000-05-15 | $74.06 | $81.11 | 3,909,700 | — | — |
| 2000-05-12 | $69.41 | $76.01 | 2,938,500 | — | — |
| 2000-05-11 | $67.00 | $73.38 | 3,779,500 | — | — |
| 2000-05-10 | $66.13 | $72.42 | 6,080,000 | — | — |
| 2000-05-09 | $71.13 | $77.89 | 2,491,600 | — | — |
| 2000-05-08 | $71.81 | $78.65 | 2,437,500 | — | — |
| 2000-05-05 | $71.13 | $77.89 | 3,523,400 | — | — |
| 2000-05-04 | $71.63 | $78.44 | 3,061,200 | — | — |
| 2000-05-03 | $73.00 | $79.95 | 3,720,000 | — | — |
| 2000-05-02 | $75.75 | $82.96 | 3,337,200 | — | — |
| 2000-05-01 | $79.75 | $87.34 | 3,554,500 | — | — |
| 2000-04-28 | $76.75 | $84.05 | 2,409,500 | — | — |
| 2000-04-27 | $80.50 | $88.16 | 3,252,400 | — | — |
| 2000-04-26 | $80.63 | $88.30 | 3,405,300 | — | — |
| 2000-04-25 | $79.88 | $87.48 | 4,381,900 | — | — |
| 2000-04-24 | $77.63 | $85.01 | 4,779,200 | — | — |
| 2000-04-20 | $75.00 | $82.14 | 2,884,500 | — | — |
| 2000-04-19 | $75.00 | $82.14 | 2,862,300 | — | — |
| 2000-04-18 | $75.75 | $82.96 | 6,230,100 | — | — |
| 2000-04-17 | $68.94 | $75.50 | 6,798,900 | — | — |
| 2000-04-14 | $66.88 | $73.24 | 9,867,100 | — | — |
| 2000-04-13 | $75.50 | $82.69 | 5,821,500 | — | — |
| 2000-04-12 | $79.75 | $87.34 | 5,398,400 | — | — |
| 2000-04-11 | $86.06 | $94.03 | 4,020,800 | — | — |
| 2000-04-10 | $88.75 | $96.97 | 4,620,900 | — | — |
| 2000-04-07 | $84.56 | $92.39 | 3,310,900 | — | — |
| 2000-04-06 | $85.31 | $93.21 | 4,009,600 | — | — |
| 2000-04-05 | $79.75 | $87.14 | 5,648,200 | — | — |
| 2000-04-04 | $78.63 | $85.91 | 8,308,000 | — | — |
| 2000-04-03 | $85.38 | $93.28 | 3,947,200 | — | — |
| 2000-03-31 | $82.88 | $90.55 | 4,280,200 | — | — |
| 2000-03-30 | $84.14 | $91.93 | 3,842,200 | — | — |
| 2000-03-29 | $86.75 | $94.78 | 3,079,000 | — | — |
| 2000-03-28 | $88.00 | $96.15 | 4,902,000 | — | — |
| 2000-03-27 | $90.00 | $98.34 | 3,073,500 | — | — |
| 2000-03-24 | $95.81 | $104.69 | 4,861,600 | — | — |
| 2000-03-23 | $94.75 | $103.53 | 7,123,900 | — | — |
| 2000-03-22 | $90.14 | $98.49 | 4,404,400 | — | — |
| 2000-03-21 | $88.69 | $96.90 | 6,144,000 | — | — |
| 2000-03-20 | $87.69 | $95.81 | 4,139,200 | — | — |
| 2000-03-17 | $88.88 | $97.11 | 5,726,800 | — | — |
| 2000-03-16 | $80.75 | $88.23 | 5,975,900 | — | — |
| 2000-03-15 | $78.00 | $85.22 | 4,110,900 | — | — |
| 2000-03-14 | $79.94 | $87.34 | 2,935,800 | — | — |
| 2000-03-13 | $82.50 | $90.14 | 2,818,300 | — | — |
| 2000-03-10 | $86.63 | $94.65 | 4,306,600 | — | — |
| 2000-03-09 | $83.38 | $91.10 | 2,876,600 | — | — |
| 2000-03-08 | $79.00 | $86.32 | 3,068,100 | — | — |
| 2000-03-07 | $81.00 | $88.50 | 4,255,700 | — | — |
| 2000-03-06 | $80.88 | $88.37 | 2,856,400 | — | — |
| 2000-03-03 | $79.19 | $86.52 | 3,503,000 | — | — |
| 2000-03-02 | $76.56 | $83.65 | 3,321,500 | — | — |
| 2000-03-01 | $75.25 | $82.22 | 4,900,700 | — | — |
| 2000-02-29 | $70.44 | $76.96 | 3,836,300 | — | — |
| 2000-02-28 | $69.19 | $75.60 | 3,657,500 | — | — |
| 2000-02-25 | $69.88 | $76.35 | 4,249,800 | — | — |
| 2000-02-24 | $69.06 | $75.46 | 5,636,000 | — | — |
| 2000-02-23 | $65.75 | $71.84 | 3,966,300 | — | — |
| 2000-02-22 | $62.31 | $68.08 | 3,025,700 | — | — |
| 2000-02-18 | $61.25 | $66.92 | 3,347,800 | — | — |
| 2000-02-17 | $63.25 | $69.11 | 2,658,800 | — | — |
| 2000-02-16 | $65.56 | $71.64 | 2,455,100 | — | — |
| 2000-02-15 | $65.56 | $71.64 | 2,999,100 | — | — |
| 2000-02-14 | $66.00 | $72.11 | 1,858,800 | — | — |
| 2000-02-11 | $66.75 | $72.93 | 2,970,400 | — | — |
| 2000-02-10 | $66.81 | $73.00 | 2,029,600 | — | — |
| 2000-02-09 | $67.19 | $73.41 | 3,247,900 | — | — |
| 2000-02-08 | $67.81 | $74.09 | 2,829,000 | — | — |
| 2000-02-07 | $65.13 | $71.16 | 2,611,500 | — | — |
| 2000-02-04 | $65.69 | $71.77 | 2,411,100 | — | — |
| 2000-02-03 | $66.00 | $72.11 | 4,021,700 | — | — |
| 2000-02-02 | $65.13 | $71.16 | 3,001,000 | — | — |
| 2000-02-01 | $64.00 | $69.93 | 3,177,500 | — | — |
| 2000-01-31 | $66.25 | $72.39 | 2,606,800 | — | — |
| 2000-01-28 | $63.31 | $69.18 | 3,565,800 | — | — |
| 2000-01-27 | $67.56 | $73.82 | 3,009,900 | — | — |
| 2000-01-26 | $66.44 | $72.59 | 5,503,200 | — | — |
| 2000-01-25 | $64.72 | $70.71 | 4,061,400 | — | — |
| 2000-01-24 | $64.00 | $69.93 | 4,191,000 | — | — |
| 2000-01-21 | $66.25 | $72.39 | 3,965,000 | — | — |
| 2000-01-20 | $67.41 | $73.65 | 4,481,000 | — | — |
| 2000-01-19 | $67.84 | $74.13 | 3,452,200 | — | — |
| 2000-01-18 | $66.88 | $73.07 | 3,460,400 | — | — |
| 2000-01-14 | $68.66 | $75.02 | 3,635,800 | — | — |
| 2000-01-13 | $66.22 | $72.35 | 3,319,200 | — | — |
| 2000-01-12 | $65.81 | $71.91 | 4,291,600 | — | — |
| 2000-01-11 | $65.31 | $71.36 | 3,945,600 | — | — |
| 2000-01-10 | $65.31 | $71.36 | 4,610,200 | — | — |
| 2000-01-07 | $63.28 | $68.92 | 6,324,800 | — | — |
| 2000-01-06 | $61.38 | $66.85 | 6,586,000 | — | — |
| 2000-01-05 | $60.22 | $65.59 | 7,744,200 | — | — |
| 2000-01-04 | $62.50 | $68.07 | 6,234,400 | — | — |
| 2000-01-03 | $67.50 | $73.52 | 5,309,000 | — | — |