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 | $73.27 | $111.04 | 3,487,222 | — | — |
| 2000-12-28 | $75.30 | $114.12 | 3,586,281 | — | — |
| 2000-12-27 | $76.66 | $116.18 | 4,243,323 | — | — |
| 2000-12-26 | $72.36 | $109.66 | 3,296,539 | — | — |
| 2000-12-22 | $67.84 | $102.81 | 3,602,450 | — | — |
| 2000-12-21 | $63.32 | $95.96 | 4,244,566 | — | — |
| 2000-12-20 | $66.71 | $101.10 | 4,685,606 | — | — |
| 2000-12-19 | $70.33 | $106.58 | 4,082,849 | — | — |
| 2000-12-18 | $69.65 | $105.55 | 3,019,178 | — | — |
| 2000-12-15 | $70.33 | $106.58 | 3,820,027 | — | — |
| 2000-12-14 | $73.04 | $110.69 | 2,507,133 | — | — |
| 2000-12-13 | $72.81 | $110.35 | 3,718,287 | — | — |
| 2000-12-12 | $75.30 | $113.90 | 4,030,334 | — | — |
| 2000-12-11 | $78.24 | $118.35 | 6,015,388 | — | — |
| 2000-12-08 | $69.65 | $105.35 | 6,174,618 | — | — |
| 2000-12-07 | $64.22 | $97.14 | 12,686,961 | — | — |
| 2000-12-06 | $64.45 | $97.48 | 5,962,625 | — | — |
| 2000-12-05 | $68.74 | $103.98 | 6,587,052 | — | — |
| 2000-12-04 | $66.48 | $100.56 | 4,385,167 | — | — |
| 2000-12-01 | $67.16 | $101.59 | 7,500,033 | — | — |
| 2000-11-30 | $72.59 | $109.80 | 5,498,782 | — | — |
| 2000-11-29 | $75.07 | $113.56 | 3,704,467 | — | — |
| 2000-11-28 | $75.07 | $113.56 | 3,367,461 | — | — |
| 2000-11-27 | $78.47 | $118.69 | 2,864,730 | — | — |
| 2000-11-24 | $79.82 | $120.74 | 1,772,121 | — | — |
| 2000-11-22 | $75.98 | $114.93 | 3,667,347 | — | — |
| 2000-11-21 | $80.95 | $122.45 | 3,110,333 | — | — |
| 2000-11-20 | $82.54 | $124.85 | 2,615,175 | — | — |
| 2000-11-17 | $81.18 | $122.79 | 2,761,165 | — | — |
| 2000-11-16 | $83.21 | $125.87 | 1,827,704 | — | — |
| 2000-11-15 | $85.93 | $129.98 | 2,740,132 | — | — |
| 2000-11-14 | $86.83 | $131.34 | 3,647,640 | — | — |
| 2000-11-13 | $82.54 | $124.85 | 4,135,667 | — | — |
| 2000-11-10 | $78.69 | $119.03 | 2,829,462 | — | — |
| 2000-11-09 | $82.99 | $125.53 | 2,720,701 | — | — |
| 2000-11-08 | $84.12 | $127.24 | 2,292,044 | — | — |
| 2000-11-07 | $87.29 | $132.03 | 2,340,910 | — | — |
| 2000-11-06 | $89.32 | $135.11 | 2,684,549 | — | — |
| 2000-11-03 | $92.26 | $139.55 | 2,960,168 | — | — |
| 2000-11-02 | $88.87 | $134.42 | 3,502,645 | — | — |
| 2000-11-01 | $87.96 | $133.05 | 2,851,684 | — | — |
| 2000-10-31 | $90.22 | $136.47 | 4,652,799 | — | — |
| 2000-10-30 | $81.41 | $123.14 | 2,867,632 | — | — |
| 2000-10-27 | $79.14 | $119.71 | 2,976,116 | — | — |
| 2000-10-26 | $78.92 | $119.37 | 3,982,297 | — | — |
| 2000-10-25 | $76.88 | $116.29 | 4,969,877 | — | — |
| 2000-10-24 | $82.54 | $124.85 | 2,881,203 | — | — |
| 2000-10-23 | $85.93 | $129.98 | 3,737,634 | — | — |
| 2000-10-20 | $84.57 | $127.92 | 4,328,894 | — | — |
| 2000-10-19 | $83.21 | $125.87 | 6,490,065 | — | — |
| 2000-10-18 | $75.07 | $113.56 | 6,367,651 | — | — |
| 2000-10-17 | $78.01 | $118.00 | 4,493,044 | — | — |
| 2000-10-16 | $80.95 | $122.45 | 4,906,638 | — | — |
| 2000-10-13 | $80.05 | $121.08 | 7,747,487 | — | — |
| 2000-10-12 | $73.04 | $110.48 | 9,480,222 | — | — |
| 2000-10-11 | $77.56 | $117.32 | 19,940,064 | — | — |
| 2000-10-10 | $94.97 | $143.66 | 5,055,614 | — | — |
| 2000-10-09 | $97.69 | $147.76 | 4,339,314 | — | — |
| 2000-10-06 | $100.40 | $151.87 | 4,106,508 | — | — |
| 2000-10-05 | $103.11 | $155.97 | 3,073,379 | — | — |
| 2000-10-04 | $107.64 | $162.81 | 3,746,230 | — | — |
| 2000-10-03 | $98.59 | $149.13 | 3,051,986 | — | — |
| 2000-10-02 | $101.76 | $153.92 | 3,472,905 | — | — |
| 2000-09-29 | $104.70 | $158.37 | 3,310,828 | — | — |
| 2000-09-28 | $101.53 | $153.58 | 5,035,990 | — | — |
| 2000-09-27 | $105.15 | $159.05 | 7,288,509 | — | — |
| 2000-09-26 | $108.77 | $164.52 | 5,655,967 | — | — |
| 2000-09-25 | $114.87 | $173.76 | 3,324,150 | — | — |
| 2000-09-22 | $117.13 | $177.18 | 5,400,856 | — | — |
| 2000-09-21 | $113.97 | $172.39 | 2,147,048 | — | — |
| 2000-09-20 | $124.37 | $188.12 | 2,610,642 | — | — |
| 2000-09-19 | $128.67 | $194.62 | 3,108,287 | — | — |
| 2000-09-18 | $119.40 | $180.60 | 1,951,472 | — | — |
| 2000-09-15 | $126.63 | $191.54 | 3,114,396 | — | — |
| 2000-09-14 | $124.60 | $188.47 | 3,955,570 | — | — |
| 2000-09-13 | $120.53 | $182.31 | 2,499,587 | — | — |
| 2000-09-12 | $117.59 | $177.64 | 3,163,124 | — | — |
| 2000-09-11 | $120.75 | $182.43 | 2,623,522 | — | — |
| 2000-09-08 | $123.01 | $185.84 | 3,775,887 | — | — |
| 2000-09-07 | $128.44 | $194.04 | 3,080,095 | — | — |
| 2000-09-06 | $125.50 | $189.60 | 2,761,773 | — | — |
| 2000-09-05 | $127.54 | $192.67 | 2,805,748 | — | — |
| 2000-09-01 | $128.89 | $194.72 | 2,662,991 | — | — |
| 2000-08-31 | $131.15 | $198.14 | 3,571,384 | — | — |
| 2000-08-30 | $127.54 | $192.67 | 2,826,339 | — | — |
| 2000-08-29 | $129.34 | $195.41 | 5,016,836 | — | — |
| 2000-08-28 | $128.44 | $194.04 | 1,789,036 | — | — |
| 2000-08-25 | $130.25 | $196.77 | 2,081,294 | — | — |
| 2000-08-24 | $127.31 | $192.33 | 3,432,386 | — | — |
| 2000-08-23 | $132.06 | $199.51 | 2,724,543 | — | — |
| 2000-08-22 | $132.06 | $199.51 | 3,115,667 | — | — |
| 2000-08-21 | $130.25 | $196.77 | 1,683,095 | — | — |
| 2000-08-18 | $131.15 | $198.14 | 2,205,920 | — | — |
| 2000-08-17 | $132.74 | $200.53 | 2,061,173 | — | — |
| 2000-08-16 | $131.83 | $199.17 | 2,704,201 | — | — |
| 2000-08-15 | $129.80 | $196.09 | 2,489,609 | — | — |
| 2000-08-14 | $129.34 | $195.41 | 1,833,674 | — | — |
| 2000-08-11 | $123.01 | $185.84 | 2,234,084 | — | — |
| 2000-08-10 | $123.01 | $185.84 | 2,206,417 | — | — |
| 2000-08-09 | $125.27 | $189.26 | 2,688,557 | — | — |
| 2000-08-08 | $127.08 | $191.99 | 2,755,886 | — | — |
| 2000-08-07 | $130.25 | $196.77 | 1,852,551 | — | — |
| 2000-08-04 | $128.21 | $193.70 | 3,148,917 | — | — |
| 2000-08-03 | $130.02 | $196.43 | 6,466,047 | — | — |
| 2000-08-02 | $132.51 | $200.19 | 5,203,290 | — | — |
| 2000-08-01 | $126.63 | $191.31 | 3,860,712 | — | — |
| 2000-07-31 | $120.30 | $181.74 | 2,754,891 | — | — |
| 2000-07-28 | $120.30 | $181.74 | 3,592,141 | — | — |
| 2000-07-27 | $122.79 | $185.50 | 6,329,453 | — | — |
| 2000-07-26 | $132.51 | $200.19 | 2,194,753 | — | — |
| 2000-07-25 | $134.77 | $203.61 | 2,194,698 | — | — |
| 2000-07-24 | $131.38 | $198.48 | 2,276,870 | — | — |
| 2000-07-21 | $132.06 | $199.51 | 2,349,036 | — | — |
| 2000-07-20 | $137.49 | $207.71 | 3,964,000 | — | — |
| 2000-07-19 | $132.06 | $199.51 | 2,921,584 | — | — |
| 2000-07-18 | $135.68 | $204.97 | 3,532,550 | — | — |
| 2000-07-17 | $137.94 | $208.39 | 2,884,409 | — | — |
| 2000-07-14 | $137.94 | $208.39 | 6,095,155 | — | — |
| 2000-07-13 | $142.23 | $214.88 | 15,858,487 | — | — |
| 2000-07-12 | $131.15 | $198.14 | 6,677,736 | — | — |
| 2000-07-11 | $121.43 | $183.45 | 5,020,650 | — | — |
| 2000-07-10 | $117.36 | $177.30 | 3,428,433 | — | — |
| 2000-07-07 | $119.40 | $180.38 | 4,313,720 | — | — |
| 2000-07-06 | $115.78 | $174.91 | 4,548,847 | — | — |
| 2000-07-05 | $108.54 | $163.98 | 3,781,608 | — | — |
| 2000-07-03 | $111.25 | $168.08 | 1,596,971 | — | — |
| 2000-06-30 | $109.67 | $165.69 | 4,318,032 | — | — |
| 2000-06-29 | $106.05 | $160.22 | 5,394,720 | — | — |
| 2000-06-28 | $108.99 | $164.66 | 4,833,256 | — | — |
| 2000-06-27 | $111.03 | $167.74 | 5,803,395 | — | — |
| 2000-06-26 | $109.45 | $165.34 | 8,970,885 | — | — |
| 2000-06-23 | $117.13 | $176.96 | 5,556,576 | — | — |
| 2000-06-22 | $122.11 | $184.48 | 3,582,439 | — | — |
| 2000-06-21 | $125.95 | $190.28 | 4,045,176 | — | — |
| 2000-06-20 | $124.82 | $188.57 | 4,037,797 | — | — |
| 2000-06-19 | $123.92 | $187.21 | 4,310,182 | — | — |
| 2000-06-16 | $124.82 | $188.57 | 3,611,267 | — | — |
| 2000-06-15 | $124.37 | $187.89 | 5,350,110 | — | — |
| 2000-06-14 | $117.81 | $177.98 | 8,635,510 | — | — |
| 2000-06-13 | $127.08 | $191.99 | 4,101,920 | — | — |
| 2000-06-12 | $126.18 | $190.41 | 3,553,529 | — | — |
| 2000-06-09 | $126.63 | $191.09 | 6,198,637 | — | — |
| 2000-06-08 | $131.15 | $197.91 | 6,425,887 | — | — |
| 2000-06-07 | $136.13 | $205.42 | 3,799,933 | — | — |
| 2000-06-06 | $134.77 | $203.37 | 5,008,627 | — | — |
| 2000-06-05 | $138.84 | $209.51 | 5,582,806 | — | — |
| 2000-06-02 | $133.19 | $200.98 | 8,659,916 | — | — |
| 2000-06-01 | $121.81 | $183.81 | 7,757,216 | — | — |
| 2000-05-31 | $113.06 | $170.61 | 11,706,346 | — | — |
| 2000-05-30 | $114.80 | $173.23 | 4,443,818 | — | — |
| 2000-05-26 | $111.10 | $167.66 | 3,491,340 | — | — |
| 2000-05-25 | $111.10 | $167.66 | 5,499,445 | — | — |
| 2000-05-24 | $116.98 | $176.53 | 5,792,975 | — | — |
| 2000-05-23 | $106.13 | $160.15 | 5,044,143 | — | — |
| 2000-05-22 | $105.98 | $159.92 | 5,172,500 | — | — |
| 2000-05-19 | $108.69 | $164.02 | 4,876,152 | — | — |
| 2000-05-18 | $113.37 | $171.07 | 3,519,367 | — | — |
| 2000-05-17 | $114.57 | $172.89 | 4,686,602 | — | — |
| 2000-05-16 | $118.42 | $178.69 | 5,742,478 | — | — |
| 2000-05-15 | $116.08 | $175.16 | 4,987,179 | — | — |
| 2000-05-12 | $115.40 | $174.14 | 7,632,674 | — | — |
| 2000-05-11 | $111.18 | $167.77 | 11,572,019 | — | — |
| 2000-05-10 | $104.62 | $157.88 | 22,002,094 | — | — |
| 2000-05-09 | $126.03 | $190.18 | 4,373,089 | — | — |
| 2000-05-08 | $128.89 | $194.50 | 3,281,475 | — | — |
| 2000-05-05 | $132.06 | $199.28 | 3,812,398 | — | — |
| 2000-05-04 | $133.57 | $201.55 | 3,360,579 | — | — |
| 2000-05-03 | $137.18 | $207.01 | 3,322,851 | — | — |
| 2000-05-02 | $140.35 | $211.79 | 3,144,992 | — | — |
| 2000-05-01 | $146.68 | $221.34 | 3,524,590 | — | — |
| 2000-04-28 | $143.52 | $216.57 | 3,350,214 | — | — |
| 2000-04-27 | $140.50 | $212.02 | 3,887,688 | — | — |
| 2000-04-26 | $142.31 | $214.75 | 5,035,437 | — | — |
| 2000-04-25 | $135.68 | $204.74 | 4,446,471 | — | — |
| 2000-04-24 | $126.63 | $191.09 | 4,232,626 | — | — |
| 2000-04-20 | $133.87 | $202.01 | 4,244,649 | — | — |
| 2000-04-19 | $129.34 | $195.18 | 4,574,994 | — | — |
| 2000-04-18 | $142.31 | $214.75 | 5,599,196 | — | — |
| 2000-04-17 | $140.50 | $212.02 | 7,115,266 | — | — |
| 2000-04-14 | $131.46 | $198.37 | 8,291,291 | — | — |
| 2000-04-13 | $141.10 | $212.93 | 10,623,688 | — | — |
| 2000-04-12 | $139.75 | $210.88 | 13,244,805 | — | — |
| 2000-04-11 | $149.55 | $225.67 | 25,052,974 | — | — |
| 2000-04-10 | $182.11 | $274.80 | 5,391,569 | — | — |
| 2000-04-07 | $185.42 | $279.81 | 3,669,614 | — | — |
| 2000-04-06 | $174.57 | $263.43 | 3,718,618 | — | — |
| 2000-04-05 | $177.28 | $267.52 | 7,550,502 | — | — |
| 2000-04-04 | $162.36 | $245.00 | 8,515,003 | — | — |
| 2000-04-03 | $166.73 | $251.60 | 5,060,644 | — | — |
| 2000-03-31 | $176.08 | $265.70 | 5,765,695 | — | — |
| 2000-03-30 | $173.67 | $262.06 | 6,669,748 | — | — |
| 2000-03-29 | $186.93 | $282.08 | 5,365,616 | — | — |
| 2000-03-28 | $197.79 | $298.46 | 4,102,279 | — | — |
| 2000-03-27 | $197.18 | $297.55 | 2,460,174 | — | — |
| 2000-03-24 | $197.26 | $297.67 | 3,226,501 | — | — |
| 2000-03-23 | $194.77 | $293.91 | 3,004,115 | — | — |
| 2000-03-22 | $197.71 | $298.35 | 4,002,280 | — | — |
| 2000-03-21 | $191.68 | $289.25 | 4,401,862 | — | — |
| 2000-03-20 | $185.88 | $280.49 | 4,937,262 | — | — |
| 2000-03-17 | $180.30 | $272.07 | 5,914,615 | — | — |
| 2000-03-16 | $183.01 | $276.17 | 6,485,920 | — | — |
| 2000-03-15 | $181.96 | $274.58 | 5,817,187 | — | — |
| 2000-03-14 | $194.39 | $293.34 | 4,714,213 | — | — |
| 2000-03-13 | $202.01 | $304.83 | 4,787,347 | — | — |
| 2000-03-10 | $211.05 | $318.26 | 8,360,942 | — | — |
| 2000-03-09 | $197.79 | $298.26 | 4,343,736 | — | — |
| 2000-03-08 | $204.34 | $308.15 | 5,418,601 | — | — |
| 2000-03-07 | $213.84 | $322.47 | 3,611,074 | — | — |
| 2000-03-06 | $217.84 | $328.49 | 2,757,683 | — | — |
| 2000-03-03 | $211.43 | $318.83 | 3,166,468 | — | — |
| 2000-03-02 | $210.07 | $316.78 | 4,043,988 | — | — |
| 2000-03-01 | $205.17 | $309.40 | 3,833,459 | — | — |
| 2000-02-29 | $207.43 | $312.81 | 5,707,984 | — | — |
| 2000-02-28 | $191.15 | $288.25 | 2,821,447 | — | — |
| 2000-02-25 | $192.06 | $289.62 | 2,856,272 | — | — |
| 2000-02-24 | $198.09 | $298.71 | 4,348,877 | — | — |
| 2000-02-23 | $193.87 | $292.35 | 4,036,359 | — | — |
| 2000-02-22 | $189.04 | $285.07 | 4,098,216 | — | — |
| 2000-02-18 | $174.80 | $263.59 | 2,545,247 | — | — |
| 2000-02-17 | $177.59 | $267.79 | 3,399,550 | — | — |
| 2000-02-16 | $178.34 | $268.93 | 2,499,145 | — | — |
| 2000-02-15 | $179.62 | $270.86 | 3,595,651 | — | — |
| 2000-02-14 | $177.59 | $267.79 | 3,015,060 | — | — |
| 2000-02-11 | $182.41 | $275.07 | 3,018,045 | — | — |
| 2000-02-10 | $187.27 | $282.40 | 3,327,163 | — | — |
| 2000-02-09 | $185.20 | $279.28 | 3,167,131 | — | — |
| 2000-02-08 | $192.81 | $290.76 | 3,258,756 | — | — |
| 2000-02-07 | $191.61 | $288.94 | 2,049,647 | — | — |
| 2000-02-04 | $188.14 | $283.71 | 4,362,890 | — | — |
| 2000-02-03 | $184.22 | $277.80 | 4,438,097 | — | — |
| 2000-02-02 | $174.42 | $263.02 | 4,112,644 | — | — |
| 2000-02-01 | $165.07 | $248.93 | 3,473,098 | — | — |
| 2000-01-31 | $164.02 | $247.34 | 4,248,298 | — | — |
| 2000-01-28 | $154.67 | $233.24 | 4,720,764 | — | — |
| 2000-01-27 | $164.02 | $247.34 | 3,554,358 | — | — |
| 2000-01-26 | $168.24 | $253.70 | 3,329,567 | — | — |
| 2000-01-25 | $171.40 | $258.47 | 3,092,422 | — | — |
| 2000-01-24 | $167.94 | $253.25 | 2,647,319 | — | — |
| 2000-01-21 | $174.12 | $262.57 | 3,059,089 | — | — |
| 2000-01-20 | $170.05 | $256.43 | 3,801,121 | — | — |
| 2000-01-19 | $169.75 | $255.97 | 3,470,694 | — | — |
| 2000-01-18 | $173.67 | $261.88 | 6,882,599 | — | — |
| 2000-01-14 | $182.11 | $274.61 | 5,250,692 | — | — |
| 2000-01-13 | $167.11 | $252.00 | 2,550,720 | — | — |
| 2000-01-12 | $161.38 | $243.36 | 3,480,561 | — | — |
| 2000-01-11 | $160.10 | $241.42 | 3,475,669 | — | — |
| 2000-01-10 | $168.54 | $254.16 | 5,134,690 | — | — |
| 2000-01-07 | $155.35 | $234.26 | 6,554,244 | — | — |
| 2000-01-06 | $143.52 | $216.42 | 4,776,899 | — | — |
| 2000-01-05 | $161.91 | $244.15 | 4,684,611 | — | — |
| 2000-01-04 | $166.28 | $250.75 | 4,138,266 | — | — |
| 2000-01-03 | $179.70 | $270.98 | 3,421,109 | — | — |