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
- 1991-08-07 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 | $67.44 | $69.73 | 313,200 | — | — |
| 2000-12-28 | $67.00 | $69.28 | 491,600 | — | — |
| 2000-12-27 | $67.25 | $69.53 | 558,000 | — | — |
| 2000-12-26 | $68.06 | $70.37 | 324,500 | — | — |
| 2000-12-22 | $66.56 | $68.82 | 774,200 | — | — |
| 2000-12-21 | $68.88 | $71.21 | 702,800 | — | — |
| 2000-12-20 | $66.75 | $69.02 | 1,080,400 | — | — |
| 2000-12-19 | $63.06 | $65.20 | 526,300 | — | — |
| 2000-12-18 | $62.00 | $64.11 | 857,200 | — | — |
| 2000-12-15 | $60.19 | $62.23 | 974,800 | — | — |
| 2000-12-14 | $60.50 | $62.55 | 895,100 | — | — |
| 2000-12-13 | $61.19 | $63.27 | 472,100 | — | — |
| 2000-12-12 | $62.63 | $64.75 | 427,000 | — | — |
| 2000-12-11 | $64.13 | $66.30 | 394,100 | — | — |
| 2000-12-08 | $64.94 | $67.14 | 470,000 | — | — |
| 2000-12-07 | $63.56 | $65.72 | 864,000 | — | — |
| 2000-12-06 | $62.81 | $64.95 | 939,300 | — | — |
| 2000-12-05 | $63.06 | $65.20 | 704,300 | — | — |
| 2000-12-04 | $62.94 | $65.07 | 229,700 | — | — |
| 2000-12-01 | $63.06 | $65.20 | 381,800 | — | — |
| 2000-11-30 | $63.00 | $65.14 | 629,100 | — | — |
| 2000-11-29 | $64.00 | $66.17 | 492,400 | — | — |
| 2000-11-28 | $62.94 | $65.07 | 375,200 | — | — |
| 2000-11-27 | $60.19 | $62.23 | 468,100 | — | — |
| 2000-11-24 | $61.75 | $63.85 | 87,900 | — | — |
| 2000-11-22 | $62.06 | $64.17 | 246,100 | — | — |
| 2000-11-21 | $63.56 | $65.72 | 550,100 | — | — |
| 2000-11-20 | $64.75 | $66.95 | 394,400 | — | — |
| 2000-11-17 | $65.19 | $67.40 | 190,200 | — | — |
| 2000-11-16 | $65.38 | $67.60 | 261,200 | — | — |
| 2000-11-15 | $65.94 | $68.18 | 415,300 | — | — |
| 2000-11-14 | $66.56 | $68.82 | 674,300 | — | — |
| 2000-11-13 | $64.13 | $66.30 | 379,200 | — | — |
| 2000-11-10 | $63.63 | $65.79 | 306,300 | — | — |
| 2000-11-09 | $63.50 | $65.66 | 435,700 | — | — |
| 2000-11-08 | $63.38 | $65.53 | 467,400 | — | — |
| 2000-11-07 | $64.69 | $66.86 | 636,300 | — | — |
| 2000-11-06 | $64.94 | $67.12 | 662,500 | — | — |
| 2000-11-03 | $63.69 | $65.82 | 692,100 | — | — |
| 2000-11-02 | $66.75 | $68.99 | 470,500 | — | — |
| 2000-11-01 | $67.75 | $70.02 | 785,600 | — | — |
| 2000-10-31 | $68.13 | $70.41 | 1,289,600 | — | — |
| 2000-10-30 | $71.50 | $73.90 | 1,415,700 | — | — |
| 2000-10-27 | $64.69 | $66.86 | 716,200 | — | — |
| 2000-10-26 | $61.50 | $63.56 | 366,100 | — | — |
| 2000-10-25 | $63.81 | $65.95 | 505,400 | — | — |
| 2000-10-24 | $62.25 | $64.34 | 302,500 | — | — |
| 2000-10-23 | $60.19 | $62.21 | 188,000 | — | — |
| 2000-10-20 | $60.38 | $62.40 | 279,800 | — | — |
| 2000-10-19 | $59.50 | $61.50 | 640,600 | — | — |
| 2000-10-18 | $59.63 | $61.63 | 412,700 | — | — |
| 2000-10-17 | $60.31 | $62.34 | 489,400 | — | — |
| 2000-10-16 | $62.00 | $64.08 | 649,600 | — | — |
| 2000-10-13 | $61.38 | $63.43 | 883,800 | — | — |
| 2000-10-12 | $60.19 | $62.21 | 914,100 | — | — |
| 2000-10-11 | $60.50 | $62.53 | 548,300 | — | — |
| 2000-10-10 | $60.00 | $62.01 | 578,600 | — | — |
| 2000-10-09 | $59.50 | $61.50 | 636,100 | — | — |
| 2000-10-06 | $58.81 | $60.79 | 420,300 | — | — |
| 2000-10-05 | $61.56 | $63.63 | 355,900 | — | — |
| 2000-10-04 | $62.50 | $64.60 | 464,500 | — | — |
| 2000-10-03 | $62.56 | $64.66 | 410,200 | — | — |
| 2000-10-02 | $62.69 | $64.79 | 298,900 | — | — |
| 2000-09-29 | $61.13 | $63.18 | 467,400 | — | — |
| 2000-09-28 | $63.13 | $65.24 | 606,400 | — | — |
| 2000-09-27 | $59.69 | $61.69 | 359,300 | — | — |
| 2000-09-26 | $61.13 | $63.18 | 326,700 | — | — |
| 2000-09-25 | $61.63 | $63.69 | 472,200 | — | — |
| 2000-09-22 | $60.25 | $62.27 | 204,400 | — | — |
| 2000-09-21 | $58.69 | $60.66 | 250,200 | — | — |
| 2000-09-20 | $59.06 | $61.04 | 277,700 | — | — |
| 2000-09-19 | $60.06 | $62.08 | 450,000 | — | — |
| 2000-09-18 | $59.38 | $61.37 | 393,400 | — | — |
| 2000-09-15 | $62.00 | $64.08 | 611,700 | — | — |
| 2000-09-14 | $62.56 | $64.66 | 873,500 | — | — |
| 2000-09-13 | $61.13 | $63.18 | 1,074,600 | — | — |
| 2000-09-12 | $62.31 | $64.40 | 510,100 | — | — |
| 2000-09-11 | $63.13 | $65.24 | 606,600 | — | — |
| 2000-09-08 | $61.88 | $63.95 | 672,300 | — | — |
| 2000-09-07 | $59.69 | $61.69 | 267,700 | — | — |
| 2000-09-06 | $59.31 | $61.30 | 610,000 | — | — |
| 2000-09-05 | $59.44 | $61.43 | 518,800 | — | — |
| 2000-09-01 | $58.56 | $60.53 | 507,500 | — | — |
| 2000-08-31 | $58.83 | $60.80 | 395,300 | — | — |
| 2000-08-30 | $56.81 | $58.72 | 220,100 | — | — |
| 2000-08-29 | $56.06 | $57.94 | 274,400 | — | — |
| 2000-08-28 | $55.56 | $57.43 | 374,300 | — | — |
| 2000-08-25 | $54.56 | $56.39 | 240,600 | — | — |
| 2000-08-24 | $56.25 | $58.14 | 239,400 | — | — |
| 2000-08-23 | $56.81 | $58.72 | 256,300 | — | — |
| 2000-08-22 | $58.56 | $60.53 | 300,200 | — | — |
| 2000-08-21 | $57.88 | $59.82 | 119,400 | — | — |
| 2000-08-18 | $57.13 | $59.04 | 206,800 | — | — |
| 2000-08-17 | $57.44 | $59.37 | 200,500 | — | — |
| 2000-08-16 | $56.69 | $58.59 | 287,200 | — | — |
| 2000-08-15 | $57.63 | $59.56 | 526,000 | — | — |
| 2000-08-14 | $58.56 | $60.53 | 487,100 | — | — |
| 2000-08-11 | $58.00 | $59.95 | 535,300 | — | — |
| 2000-08-10 | $58.13 | $60.08 | 242,900 | — | — |
| 2000-08-09 | $58.13 | $60.08 | 328,300 | — | — |
| 2000-08-08 | $59.19 | $61.15 | 391,200 | — | — |
| 2000-08-07 | $58.88 | $60.83 | 567,000 | — | — |
| 2000-08-04 | $59.44 | $61.41 | 610,000 | — | — |
| 2000-08-03 | $56.13 | $57.98 | 633,200 | — | — |
| 2000-08-02 | $56.25 | $58.11 | 594,000 | — | — |
| 2000-08-01 | $56.44 | $58.31 | 408,000 | — | — |
| 2000-07-31 | $56.81 | $58.69 | 520,800 | — | — |
| 2000-07-28 | $57.38 | $59.28 | 738,200 | — | — |
| 2000-07-27 | $58.00 | $59.92 | 826,000 | — | — |
| 2000-07-26 | $55.50 | $57.34 | 1,425,800 | — | — |
| 2000-07-25 | $53.56 | $55.34 | 300,100 | — | — |
| 2000-07-24 | $53.19 | $54.95 | 270,400 | — | — |
| 2000-07-21 | $52.06 | $53.79 | 359,800 | — | — |
| 2000-07-20 | $53.94 | $55.72 | 496,500 | — | — |
| 2000-07-19 | $53.56 | $55.34 | 593,500 | — | — |
| 2000-07-18 | $53.31 | $55.08 | 351,600 | — | — |
| 2000-07-17 | $54.06 | $55.85 | 1,015,700 | — | — |
| 2000-07-14 | $54.94 | $56.76 | 933,300 | — | — |
| 2000-07-13 | $51.25 | $52.95 | 645,700 | — | — |
| 2000-07-12 | $52.13 | $53.85 | 783,200 | — | — |
| 2000-07-11 | $48.00 | $49.59 | 221,800 | — | — |
| 2000-07-10 | $49.06 | $50.69 | 348,000 | — | — |
| 2000-07-07 | $48.69 | $50.30 | 253,000 | — | — |
| 2000-07-06 | $46.94 | $48.49 | 510,500 | — | — |
| 2000-07-05 | $47.56 | $49.14 | 635,800 | — | — |
| 2000-07-03 | $45.50 | $47.01 | 185,800 | — | — |
| 2000-06-30 | $45.50 | $47.01 | 627,800 | — | — |
| 2000-06-29 | $46.81 | $48.36 | 672,600 | — | — |
| 2000-06-28 | $46.23 | $47.77 | 564,100 | — | — |
| 2000-06-27 | $46.13 | $47.65 | 786,900 | — | — |
| 2000-06-26 | $43.50 | $44.94 | 486,200 | — | — |
| 2000-06-23 | $44.69 | $46.17 | 484,400 | — | — |
| 2000-06-22 | $43.25 | $44.68 | 604,700 | — | — |
| 2000-06-21 | $43.94 | $45.39 | 851,300 | — | — |
| 2000-06-20 | $43.00 | $44.42 | 805,700 | — | — |
| 2000-06-19 | $45.75 | $47.27 | 778,300 | — | — |
| 2000-06-16 | $46.44 | $47.98 | 467,200 | — | — |
| 2000-06-15 | $47.56 | $49.14 | 554,600 | — | — |
| 2000-06-14 | $50.94 | $52.62 | 386,800 | — | — |
| 2000-06-13 | $51.00 | $52.69 | 377,100 | — | — |
| 2000-06-12 | $50.81 | $52.50 | 380,300 | — | — |
| 2000-06-09 | $49.69 | $51.33 | 512,100 | — | — |
| 2000-06-08 | $51.50 | $53.21 | 343,800 | — | — |
| 2000-06-07 | $54.19 | $55.98 | 447,500 | — | — |
| 2000-06-06 | $53.06 | $54.82 | 597,200 | — | — |
| 2000-06-05 | $53.81 | $55.60 | 894,800 | — | — |
| 2000-06-02 | $54.50 | $56.31 | 734,100 | — | — |
| 2000-06-01 | $51.31 | $53.01 | 344,400 | — | — |
| 2000-05-31 | $49.56 | $51.20 | 361,200 | — | — |
| 2000-05-30 | $50.50 | $52.17 | 648,800 | — | — |
| 2000-05-26 | $50.38 | $52.04 | 349,700 | — | — |
| 2000-05-25 | $50.63 | $52.30 | 731,000 | — | — |
| 2000-05-24 | $51.81 | $53.53 | 761,600 | — | — |
| 2000-05-23 | $49.00 | $50.62 | 398,000 | — | — |
| 2000-05-22 | $48.38 | $49.98 | 383,500 | — | — |
| 2000-05-19 | $46.50 | $48.04 | 195,400 | — | — |
| 2000-05-18 | $48.44 | $50.04 | 331,700 | — | — |
| 2000-05-17 | $46.50 | $48.04 | 193,700 | — | — |
| 2000-05-16 | $49.06 | $50.69 | 209,900 | — | — |
| 2000-05-15 | $48.75 | $50.36 | 239,100 | — | — |
| 2000-05-12 | $47.13 | $48.69 | 248,500 | — | — |
| 2000-05-11 | $46.19 | $47.69 | 245,500 | — | — |
| 2000-05-10 | $45.13 | $46.59 | 287,300 | — | — |
| 2000-05-09 | $45.94 | $47.43 | 204,800 | — | — |
| 2000-05-08 | $47.13 | $48.66 | 340,600 | — | — |
| 2000-05-05 | $46.81 | $48.34 | 210,900 | — | — |
| 2000-05-04 | $47.94 | $49.50 | 289,400 | — | — |
| 2000-05-03 | $47.31 | $48.85 | 303,500 | — | — |
| 2000-05-02 | $49.94 | $51.56 | 631,800 | — | — |
| 2000-05-01 | $49.06 | $50.66 | 354,900 | — | — |
| 2000-04-28 | $47.81 | $49.37 | 448,200 | — | — |
| 2000-04-27 | $46.38 | $47.89 | 270,600 | — | — |
| 2000-04-26 | $47.19 | $48.72 | 295,400 | — | — |
| 2000-04-25 | $47.81 | $49.37 | 358,700 | — | — |
| 2000-04-24 | $45.19 | $46.66 | 370,600 | — | — |
| 2000-04-20 | $45.56 | $47.05 | 335,900 | — | — |
| 2000-04-19 | $44.81 | $46.27 | 279,100 | — | — |
| 2000-04-18 | $45.94 | $47.43 | 363,300 | — | — |
| 2000-04-17 | $44.69 | $46.14 | 342,500 | — | — |
| 2000-04-14 | $45.13 | $46.59 | 544,900 | — | — |
| 2000-04-13 | $47.31 | $48.85 | 605,300 | — | — |
| 2000-04-12 | $46.25 | $47.76 | 442,400 | — | — |
| 2000-04-11 | $46.31 | $47.82 | 649,200 | — | — |
| 2000-04-10 | $48.00 | $49.56 | 814,400 | — | — |
| 2000-04-07 | $43.75 | $45.17 | 460,100 | — | — |
| 2000-04-06 | $44.50 | $45.95 | 300,300 | — | — |
| 2000-04-05 | $45.13 | $46.59 | 683,200 | — | — |
| 2000-04-04 | $43.44 | $44.85 | 508,900 | — | — |
| 2000-04-03 | $44.25 | $45.69 | 698,900 | — | — |
| 2000-03-31 | $43.63 | $45.05 | 938,900 | — | — |
| 2000-03-30 | $44.38 | $45.82 | 516,300 | — | — |
| 2000-03-29 | $43.06 | $44.46 | 424,500 | — | — |
| 2000-03-28 | $42.38 | $43.76 | 392,500 | — | — |
| 2000-03-27 | $42.00 | $43.37 | 828,800 | — | — |
| 2000-03-24 | $42.31 | $43.69 | 518,800 | — | — |
| 2000-03-23 | $41.00 | $42.34 | 835,500 | — | — |
| 2000-03-22 | $40.06 | $41.37 | 675,000 | — | — |
| 2000-03-21 | $39.94 | $41.24 | 601,700 | — | — |
| 2000-03-20 | $38.75 | $40.01 | 445,500 | — | — |
| 2000-03-17 | $40.00 | $41.30 | 1,389,400 | — | — |
| 2000-03-16 | $40.00 | $41.30 | 2,037,600 | — | — |
| 2000-03-15 | $35.00 | $36.14 | 1,973,000 | — | — |
| 2000-03-14 | $34.88 | $36.01 | 913,900 | — | — |
| 2000-03-13 | $34.44 | $35.56 | 881,700 | — | — |
| 2000-03-10 | $33.31 | $34.40 | 640,700 | — | — |
| 2000-03-09 | $34.13 | $35.24 | 892,700 | — | — |
| 2000-03-08 | $32.13 | $33.17 | 776,800 | — | — |
| 2000-03-07 | $33.81 | $34.91 | 969,200 | — | — |
| 2000-03-06 | $34.94 | $36.08 | 1,068,700 | — | — |
| 2000-03-03 | $33.13 | $34.20 | 1,448,300 | — | — |
| 2000-03-02 | $35.50 | $36.66 | 940,800 | — | — |
| 2000-03-01 | $35.88 | $37.04 | 1,100,900 | — | — |
| 2000-02-29 | $37.38 | $38.59 | 767,500 | — | — |
| 2000-02-28 | $39.50 | $40.79 | 934,300 | — | — |
| 2000-02-25 | $39.69 | $40.98 | 378,600 | — | — |
| 2000-02-24 | $40.25 | $41.56 | 492,300 | — | — |
| 2000-02-23 | $41.63 | $42.98 | 507,800 | — | — |
| 2000-02-22 | $42.56 | $43.95 | 687,400 | — | — |
| 2000-02-18 | $42.25 | $43.63 | 775,000 | — | — |
| 2000-02-17 | $44.06 | $45.50 | 321,200 | — | — |
| 2000-02-16 | $44.44 | $45.88 | 655,000 | — | — |
| 2000-02-15 | $43.25 | $44.66 | 414,200 | — | — |
| 2000-02-14 | $42.50 | $43.88 | 302,700 | — | — |
| 2000-02-11 | $42.44 | $43.82 | 417,100 | — | — |
| 2000-02-10 | $42.56 | $43.95 | 436,600 | — | — |
| 2000-02-09 | $44.00 | $45.41 | 517,700 | — | — |
| 2000-02-08 | $45.31 | $46.76 | 254,500 | — | — |
| 2000-02-07 | $45.50 | $46.96 | 504,100 | — | — |
| 2000-02-04 | $47.13 | $48.63 | 522,400 | — | — |
| 2000-02-03 | $47.13 | $48.63 | 887,100 | — | — |
| 2000-02-02 | $45.44 | $46.89 | 564,400 | — | — |
| 2000-02-01 | $46.19 | $47.66 | 484,300 | — | — |
| 2000-01-31 | $46.56 | $48.05 | 645,200 | — | — |
| 2000-01-28 | $45.56 | $47.02 | 572,000 | — | — |
| 2000-01-27 | $46.00 | $47.47 | 762,100 | — | — |
| 2000-01-26 | $45.38 | $46.83 | 797,000 | — | — |
| 2000-01-25 | $45.00 | $46.44 | 692,800 | — | — |
| 2000-01-24 | $44.44 | $45.86 | 927,800 | — | — |
| 2000-01-21 | $44.44 | $45.86 | 1,139,700 | — | — |
| 2000-01-20 | $45.75 | $47.21 | 1,062,400 | — | — |
| 2000-01-19 | $47.56 | $49.08 | 589,000 | — | — |
| 2000-01-18 | $48.25 | $49.79 | 585,300 | — | — |
| 2000-01-14 | $51.13 | $52.76 | 1,146,800 | — | — |
| 2000-01-13 | $52.31 | $53.99 | 680,500 | — | — |
| 2000-01-12 | $52.56 | $54.24 | 361,000 | — | — |
| 2000-01-11 | $52.19 | $53.86 | 503,600 | — | — |
| 2000-01-10 | $53.69 | $55.40 | 296,800 | — | — |
| 2000-01-07 | $53.88 | $55.60 | 421,600 | — | — |
| 2000-01-06 | $54.13 | $55.86 | 312,500 | — | — |
| 2000-01-05 | $54.00 | $55.73 | 555,300 | — | — |
| 2000-01-04 | $54.75 | $56.50 | 457,400 | — | — |
| 2000-01-03 | $57.06 | $58.89 | 464,200 | — | — |