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
- 1984-06-01 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 | $35.50 | $36.20 | 3,823,700 | — | — |
| 2000-12-28 | $35.94 | $36.65 | 6,861,200 | — | — |
| 2000-12-27 | $37.31 | $38.05 | 5,439,800 | — | — |
| 2000-12-26 | $36.00 | $36.71 | 3,899,600 | — | — |
| 2000-12-22 | $34.94 | $35.63 | 6,108,700 | — | — |
| 2000-12-21 | $30.94 | $31.55 | 11,854,400 | — | — |
| 2000-12-20 | $29.81 | $30.40 | 12,879,400 | — | — |
| 2000-12-19 | $34.75 | $35.44 | 10,343,800 | — | — |
| 2000-12-18 | $36.00 | $36.71 | 9,271,000 | — | — |
| 2000-12-15 | $35.88 | $36.58 | 7,355,500 | — | — |
| 2000-12-14 | $34.94 | $35.63 | 5,886,400 | — | — |
| 2000-12-13 | $34.38 | $35.05 | 8,244,200 | — | — |
| 2000-12-12 | $36.25 | $36.96 | 5,910,400 | — | — |
| 2000-12-11 | $37.50 | $38.24 | 9,229,000 | — | — |
| 2000-12-08 | $34.69 | $35.37 | 10,724,400 | — | — |
| 2000-12-07 | $30.63 | $31.23 | 6,317,900 | — | — |
| 2000-12-06 | $32.00 | $32.63 | 7,059,100 | — | — |
| 2000-12-05 | $33.13 | $33.78 | 8,498,800 | — | — |
| 2000-12-04 | $31.19 | $31.80 | 6,471,200 | — | — |
| 2000-12-01 | $30.94 | $31.55 | 7,952,100 | — | — |
| 2000-11-30 | $31.50 | $32.12 | 12,814,700 | — | — |
| 2000-11-29 | $34.31 | $34.99 | 8,852,400 | — | — |
| 2000-11-28 | $33.50 | $34.16 | 9,428,200 | — | — |
| 2000-11-27 | $37.13 | $37.86 | 12,471,900 | — | — |
| 2000-11-24 | $40.88 | $41.68 | 9,743,600 | — | — |
| 2000-11-22 | $35.94 | $36.65 | 10,438,200 | — | — |
| 2000-11-21 | $34.50 | $35.18 | 8,175,100 | — | — |
| 2000-11-20 | $35.50 | $36.20 | 9,026,800 | — | — |
| 2000-11-17 | $33.75 | $34.42 | 5,944,600 | — | — |
| 2000-11-16 | $33.13 | $33.78 | 5,334,400 | — | — |
| 2000-11-15 | $35.00 | $35.69 | 9,420,800 | — | — |
| 2000-11-14 | $33.38 | $34.03 | 9,448,100 | — | — |
| 2000-11-13 | $32.38 | $33.01 | 13,162,400 | — | — |
| 2000-11-10 | $30.13 | $30.72 | 9,591,100 | — | — |
| 2000-11-09 | $32.56 | $33.20 | 8,336,600 | — | — |
| 2000-11-08 | $34.63 | $35.31 | 8,305,300 | — | — |
| 2000-11-07 | $35.94 | $36.65 | 10,825,400 | — | — |
| 2000-11-06 | $34.09 | $34.77 | 9,227,400 | — | — |
| 2000-11-03 | $35.75 | $36.45 | 6,993,800 | — | — |
| 2000-11-02 | $35.31 | $36.01 | 8,659,900 | — | — |
| 2000-11-01 | $35.63 | $36.33 | 9,183,200 | — | — |
| 2000-10-31 | $34.75 | $35.44 | 19,494,900 | — | — |
| 2000-10-30 | $32.69 | $33.33 | 9,010,500 | — | — |
| 2000-10-27 | $30.25 | $30.85 | 10,525,800 | — | — |
| 2000-10-26 | $31.63 | $32.25 | 11,656,500 | — | — |
| 2000-10-25 | $30.19 | $30.78 | 10,704,800 | — | — |
| 2000-10-24 | $33.50 | $34.16 | 8,339,600 | — | — |
| 2000-10-23 | $36.31 | $37.03 | 9,886,200 | — | — |
| 2000-10-20 | $34.88 | $35.56 | 11,369,400 | — | — |
| 2000-10-19 | $34.69 | $35.37 | 15,844,200 | — | — |
| 2000-10-18 | $28.56 | $29.13 | 22,839,700 | — | — |
| 2000-10-17 | $29.00 | $29.57 | 23,627,900 | — | — |
| 2000-10-16 | $33.69 | $34.35 | 9,950,200 | — | — |
| 2000-10-13 | $36.38 | $37.09 | 13,041,000 | — | — |
| 2000-10-12 | $35.56 | $36.26 | 11,496,200 | — | — |
| 2000-10-11 | $37.75 | $38.49 | 12,981,900 | — | — |
| 2000-10-10 | $36.88 | $37.60 | 10,099,200 | — | — |
| 2000-10-09 | $39.75 | $40.53 | 7,040,700 | — | — |
| 2000-10-06 | $40.81 | $41.62 | 13,559,300 | — | — |
| 2000-10-05 | $41.00 | $41.81 | 23,697,400 | — | — |
| 2000-10-04 | $46.94 | $47.86 | 14,082,700 | — | — |
| 2000-10-03 | $43.06 | $43.91 | 9,093,500 | — | — |
| 2000-10-02 | $42.38 | $43.21 | 10,039,200 | — | — |
| 2000-09-29 | $46.00 | $46.91 | 14,602,000 | — | — |
| 2000-09-28 | $49.50 | $50.48 | 8,314,000 | — | — |
| 2000-09-27 | $51.63 | $52.64 | 11,605,500 | — | — |
| 2000-09-26 | $49.63 | $50.60 | 16,464,700 | — | — |
| 2000-09-25 | $46.75 | $47.67 | 18,256,400 | — | — |
| 2000-09-22 | $52.75 | $53.79 | 20,022,400 | — | — |
| 2000-09-21 | $55.13 | $56.21 | 10,336,200 | — | — |
| 2000-09-20 | $66.44 | $67.75 | 17,728,500 | — | — |
| 2000-09-19 | $65.69 | $66.98 | 13,723,000 | — | — |
| 2000-09-18 | $58.50 | $59.65 | 16,260,100 | — | — |
| 2000-09-15 | $59.25 | $60.42 | 14,256,200 | — | — |
| 2000-09-14 | $63.00 | $64.24 | 10,059,100 | — | — |
| 2000-09-13 | $66.44 | $67.75 | 14,210,200 | — | — |
| 2000-09-12 | $63.31 | $64.56 | 7,748,400 | — | — |
| 2000-09-11 | $64.88 | $66.15 | 11,590,300 | — | — |
| 2000-09-08 | $69.00 | $70.36 | 9,580,600 | — | — |
| 2000-09-07 | $73.50 | $74.95 | 9,387,400 | — | — |
| 2000-09-06 | $70.00 | $71.38 | 19,973,100 | — | — |
| 2000-09-05 | $78.50 | $80.05 | 4,326,300 | — | — |
| 2000-09-01 | $78.31 | $79.86 | 6,871,700 | — | — |
| 2000-08-31 | $81.50 | $83.11 | 6,797,300 | — | — |
| 2000-08-30 | $83.69 | $85.34 | 6,047,300 | — | — |
| 2000-08-29 | $87.25 | $88.97 | 4,394,100 | — | — |
| 2000-08-28 | $89.31 | $91.07 | 5,935,100 | — | — |
| 2000-08-25 | $89.00 | $90.75 | 4,338,500 | — | — |
| 2000-08-24 | $92.56 | $94.39 | 4,765,100 | — | — |
| 2000-08-23 | $90.75 | $92.54 | 4,255,100 | — | — |
| 2000-08-22 | $88.00 | $89.74 | 4,120,400 | — | — |
| 2000-08-21 | $88.50 | $90.25 | 4,962,000 | — | — |
| 2000-08-18 | $89.13 | $90.88 | 5,897,900 | — | — |
| 2000-08-17 | $89.88 | $91.65 | 4,871,300 | — | — |
| 2000-08-16 | $87.25 | $88.97 | 9,316,200 | — | — |
| 2000-08-15 | $86.50 | $88.21 | 8,714,600 | — | — |
| 2000-08-14 | $80.50 | $82.09 | 8,286,100 | — | — |
| 2000-08-11 | $75.63 | $77.12 | 5,562,000 | — | — |
| 2000-08-10 | $75.00 | $76.48 | 8,332,600 | — | — |
| 2000-08-09 | $81.75 | $83.36 | 6,233,900 | — | — |
| 2000-08-08 | $76.88 | $78.39 | 3,534,700 | — | — |
| 2000-08-07 | $76.13 | $77.63 | 6,785,100 | — | — |
| 2000-08-04 | $73.13 | $74.57 | 10,434,000 | — | — |
| 2000-08-03 | $77.56 | $79.09 | 7,086,100 | — | — |
| 2000-08-02 | $80.31 | $81.90 | 6,234,100 | — | — |
| 2000-08-01 | $79.06 | $80.62 | 5,224,100 | — | — |
| 2000-07-31 | $81.50 | $83.11 | 4,131,300 | — | — |
| 2000-07-28 | $78.94 | $80.49 | 7,290,800 | — | — |
| 2000-07-27 | $76.75 | $78.26 | 9,205,200 | — | — |
| 2000-07-26 | $82.50 | $84.13 | 9,132,200 | — | — |
| 2000-07-25 | $86.75 | $88.46 | 4,886,500 | — | — |
| 2000-07-24 | $85.00 | $86.68 | 5,118,900 | — | — |
| 2000-07-21 | $82.50 | $84.13 | 6,370,200 | — | — |
| 2000-07-20 | $88.13 | $89.86 | 8,318,500 | — | — |
| 2000-07-19 | $88.25 | $89.99 | 4,347,500 | — | — |
| 2000-07-18 | $93.00 | $94.83 | 5,242,500 | — | — |
| 2000-07-17 | $95.13 | $97.00 | 3,811,400 | — | — |
| 2000-07-14 | $96.56 | $98.47 | 5,586,300 | — | — |
| 2000-07-13 | $92.00 | $93.81 | 6,228,300 | — | — |
| 2000-07-12 | $94.00 | $95.85 | 5,909,100 | — | — |
| 2000-07-11 | $91.00 | $92.79 | 5,800,300 | — | — |
| 2000-07-10 | $91.00 | $92.79 | 5,072,500 | — | — |
| 2000-07-07 | $89.50 | $91.26 | 6,451,200 | — | — |
| 2000-07-06 | $86.50 | $88.21 | 6,556,300 | — | — |
| 2000-07-05 | $83.75 | $85.40 | 7,872,700 | — | — |
| 2000-07-03 | $90.25 | $92.03 | 2,019,300 | — | — |
| 2000-06-30 | $88.06 | $89.80 | 6,646,400 | — | — |
| 2000-06-29 | $90.81 | $92.60 | 6,308,300 | — | — |
| 2000-06-28 | $87.56 | $89.29 | 7,386,500 | — | — |
| 2000-06-27 | $90.00 | $91.77 | 4,338,100 | — | — |
| 2000-06-26 | $89.19 | $90.95 | 4,463,600 | — | — |
| 2000-06-23 | $88.50 | $90.25 | 8,331,100 | — | — |
| 2000-06-22 | $86.88 | $88.59 | 8,742,700 | — | — |
| 2000-06-21 | $90.75 | $92.54 | 8,218,700 | — | — |
| 2000-06-20 | $89.88 | $91.65 | 12,141,300 | — | — |
| 2000-06-19 | $81.50 | $83.11 | 10,751,800 | — | — |
| 2000-06-16 | $77.38 | $78.90 | 6,044,000 | — | — |
| 2000-06-15 | $78.00 | $79.54 | 6,029,500 | — | — |
| 2000-06-14 | $80.38 | $81.96 | 8,444,600 | — | — |
| 2000-06-13 | $82.50 | $84.13 | 11,638,300 | — | — |
| 2000-06-12 | $79.50 | $81.07 | 5,907,900 | — | — |
| 2000-06-09 | $80.00 | $81.58 | 5,134,900 | — | — |
| 2000-06-08 | $80.75 | $82.34 | 10,405,500 | — | — |
| 2000-06-07 | $76.75 | $78.26 | 6,144,800 | — | — |
| 2000-06-06 | $77.06 | $78.58 | 6,316,200 | — | — |
| 2000-06-05 | $81.19 | $82.79 | 4,723,800 | — | — |
| 2000-06-02 | $79.25 | $80.81 | 10,515,000 | — | — |
| 2000-06-01 | $73.50 | $74.95 | 9,352,600 | — | — |
| 2000-05-31 | $69.94 | $71.32 | 10,162,700 | — | — |
| 2000-05-30 | $68.75 | $70.11 | 6,656,300 | — | — |
| 2000-05-26 | $64.63 | $65.90 | 2,680,700 | — | — |
| 2000-05-25 | $64.63 | $65.90 | 10,389,400 | — | — |
| 2000-05-24 | $60.31 | $61.50 | 6,124,000 | — | — |
| 2000-05-23 | $58.38 | $59.53 | 4,367,600 | — | — |
| 2000-05-22 | $60.63 | $61.82 | 4,429,800 | — | — |
| 2000-05-19 | $60.56 | $61.76 | 3,805,800 | — | — |
| 2000-05-18 | $64.75 | $66.03 | 2,546,500 | — | — |
| 2000-05-17 | $65.50 | $66.79 | 4,146,400 | — | — |
| 2000-05-16 | $64.63 | $65.90 | 5,589,800 | — | — |
| 2000-05-15 | $63.13 | $64.37 | 5,216,100 | — | — |
| 2000-05-12 | $60.75 | $61.95 | 6,645,700 | — | — |
| 2000-05-11 | $58.44 | $59.59 | 5,408,200 | — | — |
| 2000-05-10 | $53.00 | $54.05 | 5,539,600 | — | — |
| 2000-05-09 | $55.44 | $56.53 | 5,577,300 | — | — |
| 2000-05-08 | $58.38 | $59.53 | 3,208,100 | — | — |
| 2000-05-05 | $60.50 | $61.69 | 4,657,000 | — | — |
| 2000-05-04 | $61.75 | $62.97 | 5,512,900 | — | — |
| 2000-05-03 | $62.31 | $63.54 | 5,944,400 | — | — |
| 2000-05-02 | $62.75 | $63.99 | 5,751,500 | — | — |
| 2000-05-01 | $65.88 | $67.17 | 11,828,800 | — | — |
| 2000-04-28 | $69.66 | $71.03 | 9,783,600 | — | — |
| 2000-04-27 | $67.50 | $68.83 | 9,493,600 | — | — |
| 2000-04-26 | $64.38 | $65.64 | 10,033,800 | — | — |
| 2000-04-25 | $64.94 | $66.22 | 9,775,800 | — | — |
| 2000-04-24 | $61.69 | $62.90 | 9,020,800 | — | — |
| 2000-04-20 | $62.63 | $63.86 | 6,416,200 | — | — |
| 2000-04-19 | $58.50 | $59.65 | 7,477,800 | — | — |
| 2000-04-18 | $63.25 | $64.50 | 14,062,600 | — | — |
| 2000-04-17 | $57.00 | $58.12 | 12,738,400 | — | — |
| 2000-04-14 | $48.03 | $48.98 | 13,290,800 | — | — |
| 2000-04-13 | $53.25 | $54.30 | 12,390,800 | — | — |
| 2000-04-12 | $55.44 | $56.53 | 10,126,600 | — | — |
| 2000-04-11 | $58.31 | $59.46 | 12,921,400 | — | — |
| 2000-04-10 | $60.81 | $62.01 | 6,070,600 | — | — |
| 2000-04-07 | $64.19 | $65.45 | 6,308,800 | — | — |
| 2000-04-06 | $65.44 | $66.73 | 8,319,200 | — | — |
| 2000-04-05 | $65.50 | $66.79 | 14,419,800 | — | — |
| 2000-04-04 | $57.41 | $58.54 | 12,036,200 | — | — |
| 2000-04-03 | $60.00 | $61.18 | 7,297,000 | — | — |
| 2000-03-31 | $63.00 | $64.24 | 10,418,800 | — | — |
| 2000-03-30 | $60.50 | $61.69 | 11,296,800 | — | — |
| 2000-03-29 | $67.25 | $68.58 | 13,478,600 | — | — |
| 2000-03-28 | $68.25 | $69.60 | 8,214,800 | — | — |
| 2000-03-27 | $69.75 | $71.13 | 6,885,800 | — | — |
| 2000-03-24 | $67.38 | $68.70 | 11,523,800 | — | — |
| 2000-03-23 | $67.31 | $68.64 | 10,318,000 | — | — |
| 2000-03-22 | $70.50 | $71.89 | 17,832,800 | — | — |
| 2000-03-21 | $59.63 | $60.80 | 14,436,000 | — | — |
| 2000-03-20 | $67.81 | $69.15 | 13,230,200 | — | — |
| 2000-03-17 | $64.44 | $65.71 | 13,263,200 | — | — |
| 2000-03-16 | $56.69 | $57.81 | 8,553,600 | — | — |
| 2000-03-15 | $56.50 | $57.61 | 14,819,200 | — | — |
| 2000-03-14 | $55.75 | $56.85 | 18,452,000 | — | — |
| 2000-03-13 | $59.00 | $60.16 | 12,176,400 | — | — |
| 2000-03-10 | $53.19 | $54.24 | 10,916,600 | — | — |
| 2000-03-09 | $55.00 | $56.08 | 13,484,400 | — | — |
| 2000-03-08 | $50.50 | $51.50 | 10,382,600 | — | — |
| 2000-03-07 | $52.50 | $53.54 | 12,998,000 | — | — |
| 2000-03-06 | $48.00 | $48.95 | 9,417,200 | — | — |
| 2000-03-03 | $46.75 | $47.67 | 12,069,800 | — | — |
| 2000-03-02 | $48.75 | $49.71 | 18,281,200 | — | — |
| 2000-03-01 | $50.88 | $51.88 | 31,296,800 | — | — |
| 2000-02-29 | $48.00 | $48.95 | 45,132,000 | — | — |
| 2000-02-28 | $39.03 | $39.80 | 14,204,800 | — | — |
| 2000-02-25 | $36.81 | $37.54 | 10,543,400 | — | — |
| 2000-02-24 | $35.06 | $35.75 | 13,187,600 | — | — |
| 2000-02-23 | $33.50 | $34.16 | 8,480,800 | — | — |
| 2000-02-22 | $32.25 | $32.89 | 8,937,200 | — | — |
| 2000-02-18 | $31.56 | $32.18 | 10,657,200 | — | — |
| 2000-02-17 | $32.63 | $33.27 | 13,026,200 | — | — |
| 2000-02-16 | $33.09 | $33.75 | 10,502,400 | — | — |
| 2000-02-15 | $34.50 | $35.18 | 12,767,600 | — | — |
| 2000-02-14 | $33.88 | $34.54 | 7,839,600 | — | — |
| 2000-02-11 | $35.56 | $36.26 | 9,808,800 | — | — |
| 2000-02-10 | $36.19 | $36.90 | 11,891,800 | — | — |
| 2000-02-09 | $36.63 | $37.35 | 12,856,600 | — | — |
| 2000-02-08 | $38.03 | $38.78 | 13,221,200 | — | — |
| 2000-02-07 | $37.00 | $37.73 | 14,433,200 | — | — |
| 2000-02-04 | $33.69 | $34.35 | 8,193,000 | — | — |
| 2000-02-03 | $34.00 | $34.67 | 9,175,400 | — | — |
| 2000-02-02 | $32.94 | $33.59 | 12,191,000 | — | — |
| 2000-02-01 | $31.75 | $32.38 | 8,346,800 | — | — |
| 2000-01-31 | $31.09 | $31.71 | 11,168,800 | — | — |
| 2000-01-28 | $29.75 | $30.34 | 13,778,600 | — | — |
| 2000-01-27 | $32.38 | $33.01 | 7,790,800 | — | — |
| 2000-01-26 | $31.78 | $32.41 | 13,137,200 | — | — |
| 2000-01-25 | $32.94 | $33.59 | 17,025,400 | — | — |
| 2000-01-24 | $34.75 | $35.44 | 11,949,000 | — | — |
| 2000-01-21 | $33.56 | $34.22 | 15,470,200 | — | — |
| 2000-01-20 | $34.88 | $35.56 | 12,001,800 | — | — |
| 2000-01-19 | $36.06 | $36.77 | 10,653,200 | — | — |
| 2000-01-18 | $36.78 | $37.51 | 9,293,000 | — | — |
| 2000-01-14 | $36.63 | $37.35 | 12,218,800 | — | — |
| 2000-01-13 | $38.94 | $39.71 | 8,237,000 | — | — |
| 2000-01-12 | $37.00 | $37.73 | 9,311,400 | — | — |
| 2000-01-11 | $36.19 | $36.90 | 5,623,000 | — | — |
| 2000-01-10 | $37.19 | $37.92 | 6,577,200 | — | — |
| 2000-01-07 | $35.25 | $35.95 | 9,467,200 | — | — |
| 2000-01-06 | $37.00 | $37.73 | 6,338,400 | — | — |
| 2000-01-05 | $36.38 | $37.09 | 6,763,800 | — | — |
| 2000-01-04 | $36.50 | $37.22 | 7,220,800 | — | — |
| 2000-01-03 | $37.97 | $38.72 | 6,564,600 | — | — |