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
- 1995-11-21 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 | $64.19 | $64.19 | 9,679,400 | — | — |
| 2000-12-28 | $72.50 | $72.50 | 5,395,800 | — | — |
| 2000-12-27 | $70.75 | $70.75 | 6,643,600 | — | — |
| 2000-12-26 | $68.00 | $68.00 | 7,692,200 | — | — |
| 2000-12-22 | $68.88 | $68.87 | 10,891,000 | — | — |
| 2000-12-21 | $54.63 | $54.62 | 14,362,600 | — | — |
| 2000-12-20 | $53.75 | $53.75 | 14,618,400 | — | — |
| 2000-12-19 | $60.13 | $60.13 | 11,542,300 | — | — |
| 2000-12-18 | $65.69 | $65.69 | 11,173,000 | — | — |
| 2000-12-15 | $65.19 | $65.19 | 12,957,900 | — | — |
| 2000-12-14 | $69.13 | $69.13 | 10,966,400 | — | — |
| 2000-12-13 | $72.75 | $72.75 | 9,761,400 | — | — |
| 2000-12-12 | $82.69 | $82.69 | 7,579,300 | — | — |
| 2000-12-11 | $84.38 | $84.38 | 9,669,400 | — | — |
| 2000-12-08 | $87.19 | $87.19 | 10,461,000 | — | — |
| 2000-12-07 | $75.38 | $75.38 | 9,025,700 | — | — |
| 2000-12-06 | $76.38 | $76.38 | 16,527,500 | — | — |
| 2000-12-05 | $81.56 | $81.56 | 20,875,100 | — | — |
| 2000-12-04 | $57.88 | $57.88 | 9,922,100 | — | — |
| 2000-12-01 | $53.94 | $53.94 | 15,481,000 | — | — |
| 2000-11-30 | $49.38 | $49.37 | 15,545,800 | — | — |
| 2000-11-29 | $50.00 | $50.00 | 13,328,200 | — | — |
| 2000-11-28 | $52.22 | $52.22 | 12,128,000 | — | — |
| 2000-11-27 | $54.44 | $54.44 | 10,660,200 | — | — |
| 2000-11-24 | $62.88 | $62.88 | 3,489,500 | — | — |
| 2000-11-22 | $58.50 | $58.50 | 8,191,200 | — | — |
| 2000-11-21 | $61.00 | $61.00 | 9,588,800 | — | — |
| 2000-11-20 | $67.25 | $67.25 | 12,480,700 | — | — |
| 2000-11-17 | $64.56 | $64.56 | 14,874,200 | — | — |
| 2000-11-16 | $72.81 | $72.81 | 12,140,400 | — | — |
| 2000-11-15 | $76.13 | $76.13 | 32,848,700 | — | — |
| 2000-11-14 | $96.25 | $96.25 | 10,183,300 | — | — |
| 2000-11-13 | $84.50 | $84.50 | 14,477,400 | — | — |
| 2000-11-10 | $90.25 | $90.25 | 12,555,800 | — | — |
| 2000-11-09 | $97.19 | $97.19 | 16,846,000 | — | — |
| 2000-11-08 | $107.06 | $107.06 | 8,283,100 | — | — |
| 2000-11-07 | $121.00 | $121.00 | 8,695,900 | — | — |
| 2000-11-06 | $110.63 | $110.63 | 7,278,900 | — | — |
| 2000-11-03 | $108.38 | $108.37 | 8,511,700 | — | — |
| 2000-11-02 | $105.88 | $105.88 | 11,863,900 | — | — |
| 2000-11-01 | $109.81 | $109.81 | 9,979,700 | — | — |
| 2000-10-31 | $119.00 | $119.00 | 7,523,800 | — | — |
| 2000-10-30 | $106.19 | $106.19 | 10,939,700 | — | — |
| 2000-10-27 | $123.00 | $123.00 | 6,889,100 | — | — |
| 2000-10-26 | $116.81 | $116.81 | 16,511,000 | — | — |
| 2000-10-25 | $122.25 | $122.25 | 8,209,400 | — | — |
| 2000-10-24 | $133.69 | $133.69 | 6,885,300 | — | — |
| 2000-10-23 | $140.38 | $140.38 | 8,622,700 | — | — |
| 2000-10-20 | $148.63 | $148.62 | 6,125,600 | — | — |
| 2000-10-19 | $145.38 | $145.38 | 7,901,900 | — | — |
| 2000-10-18 | $133.50 | $133.50 | 8,772,400 | — | — |
| 2000-10-17 | $136.00 | $136.00 | 6,854,800 | — | — |
| 2000-10-16 | $133.56 | $133.56 | 8,683,000 | — | — |
| 2000-10-13 | $121.44 | $121.44 | 6,213,000 | — | — |
| 2000-10-12 | $113.81 | $113.81 | 7,082,900 | — | — |
| 2000-10-11 | $121.69 | $121.69 | 8,715,200 | — | — |
| 2000-10-10 | $116.13 | $116.13 | 6,454,800 | — | — |
| 2000-10-09 | $120.00 | $120.00 | 6,663,400 | — | — |
| 2000-10-06 | $118.06 | $118.06 | 5,210,400 | — | — |
| 2000-10-05 | $118.94 | $118.94 | 6,168,200 | — | — |
| 2000-10-04 | $118.80 | $118.80 | 10,239,900 | — | — |
| 2000-10-03 | $120.31 | $120.31 | 8,817,500 | — | — |
| 2000-10-02 | $122.19 | $122.19 | 7,277,300 | — | — |
| 2000-09-29 | $127.38 | $127.38 | 5,381,800 | — | — |
| 2000-09-28 | $135.86 | $135.86 | 6,670,300 | — | — |
| 2000-09-27 | $128.13 | $128.13 | 6,619,400 | — | — |
| 2000-09-26 | $127.94 | $127.94 | 10,859,700 | — | — |
| 2000-09-25 | $130.44 | $130.44 | 12,375,600 | — | — |
| 2000-09-22 | $147.38 | $147.38 | 8,933,000 | — | — |
| 2000-09-21 | $136.50 | $136.50 | 7,402,200 | — | — |
| 2000-09-20 | $141.13 | $141.12 | 10,406,300 | — | — |
| 2000-09-19 | $129.88 | $129.88 | 8,009,400 | — | — |
| 2000-09-18 | $125.38 | $125.38 | 12,403,500 | — | — |
| 2000-09-15 | $118.06 | $118.06 | 7,188,700 | — | — |
| 2000-09-14 | $115.69 | $115.69 | 5,381,300 | — | — |
| 2000-09-13 | $112.00 | $112.00 | 6,207,200 | — | — |
| 2000-09-12 | $109.19 | $109.19 | 4,486,900 | — | — |
| 2000-09-11 | $110.56 | $110.56 | 5,468,600 | — | — |
| 2000-09-08 | $113.56 | $113.56 | 6,970,000 | — | — |
| 2000-09-07 | $115.75 | $115.75 | 7,735,100 | — | — |
| 2000-09-06 | $101.63 | $101.63 | 6,341,800 | — | — |
| 2000-09-05 | $112.94 | $112.94 | 3,592,500 | — | — |
| 2000-09-01 | $115.50 | $115.50 | 4,133,100 | — | — |
| 2000-08-31 | $117.00 | $117.00 | 5,809,800 | — | — |
| 2000-08-30 | $111.44 | $111.44 | 3,992,500 | — | — |
| 2000-08-29 | $109.25 | $109.25 | 6,315,000 | — | — |
| 2000-08-28 | $103.88 | $103.87 | 3,462,200 | — | — |
| 2000-08-25 | $100.81 | $100.81 | 2,923,200 | — | — |
| 2000-08-24 | $101.69 | $101.69 | 3,718,400 | — | — |
| 2000-08-23 | $100.00 | $100.00 | 4,913,600 | — | — |
| 2000-08-22 | $94.38 | $94.38 | 2,727,200 | — | — |
| 2000-08-21 | $95.38 | $95.38 | 3,603,500 | — | — |
| 2000-08-18 | $93.94 | $93.94 | 4,368,100 | — | — |
| 2000-08-17 | $94.50 | $94.50 | 8,639,800 | — | — |
| 2000-08-16 | $88.31 | $88.31 | 6,686,900 | — | — |
| 2000-08-15 | $84.94 | $84.94 | 12,820,100 | — | — |
| 2000-08-14 | $90.75 | $90.75 | 7,106,600 | — | — |
| 2000-08-11 | $88.69 | $88.69 | 4,489,800 | — | — |
| 2000-08-10 | $85.69 | $85.69 | 3,657,400 | — | — |
| 2000-08-09 | $90.56 | $90.56 | 3,744,100 | — | — |
| 2000-08-08 | $91.69 | $91.69 | 6,858,200 | — | — |
| 2000-08-07 | $89.75 | $89.75 | 4,981,900 | — | — |
| 2000-08-04 | $84.56 | $84.56 | 7,077,400 | — | — |
| 2000-08-03 | $78.44 | $78.44 | 9,680,500 | — | — |
| 2000-08-02 | $76.94 | $76.94 | 8,862,100 | — | — |
| 2000-08-01 | $82.63 | $82.63 | 4,662,700 | — | — |
| 2000-07-31 | $86.19 | $86.19 | 12,629,100 | — | — |
| 2000-07-28 | $85.00 | $85.00 | 7,062,800 | — | — |
| 2000-07-27 | $95.25 | $95.25 | 6,218,100 | — | — |
| 2000-07-26 | $101.94 | $101.94 | 4,975,700 | — | — |
| 2000-07-25 | $106.19 | $106.19 | 3,996,800 | — | — |
| 2000-07-24 | $102.81 | $102.81 | 4,120,400 | — | — |
| 2000-07-21 | $109.38 | $109.38 | 5,029,300 | — | — |
| 2000-07-20 | $112.56 | $112.56 | 7,206,600 | — | — |
| 2000-07-19 | $100.44 | $100.44 | 5,331,300 | — | — |
| 2000-07-18 | $99.94 | $99.94 | 4,209,000 | — | — |
| 2000-07-17 | $102.00 | $102.00 | 5,273,100 | — | — |
| 2000-07-14 | $96.13 | $96.12 | 3,432,600 | — | — |
| 2000-07-13 | $94.56 | $94.56 | 8,866,100 | — | — |
| 2000-07-12 | $90.00 | $90.00 | 7,756,000 | — | — |
| 2000-07-11 | $83.50 | $83.50 | 4,063,600 | — | — |
| 2000-07-10 | $81.25 | $81.25 | 2,597,200 | — | — |
| 2000-07-07 | $81.56 | $81.56 | 3,763,000 | — | — |
| 2000-07-06 | $78.06 | $78.06 | 4,275,600 | — | — |
| 2000-07-05 | $78.06 | $78.06 | 2,562,000 | — | — |
| 2000-07-03 | $82.81 | $82.81 | 1,529,400 | — | — |
| 2000-06-30 | $80.50 | $80.50 | 4,308,900 | — | — |
| 2000-06-29 | $77.81 | $77.81 | 4,390,600 | — | — |
| 2000-06-28 | $82.56 | $82.56 | 2,613,000 | — | — |
| 2000-06-27 | $82.81 | $82.81 | 6,265,500 | — | — |
| 2000-06-26 | $82.06 | $82.06 | 4,333,300 | — | — |
| 2000-06-23 | $76.94 | $76.94 | 4,596,700 | — | — |
| 2000-06-22 | $84.00 | $84.00 | 3,163,800 | — | — |
| 2000-06-21 | $87.56 | $87.56 | 3,790,500 | — | — |
| 2000-06-20 | $86.69 | $86.69 | 4,287,400 | — | — |
| 2000-06-19 | $85.94 | $85.94 | 5,195,700 | — | — |
| 2000-06-16 | $79.94 | $79.94 | 5,663,800 | — | — |
| 2000-06-15 | $79.19 | $79.19 | 7,379,800 | — | — |
| 2000-06-14 | $75.63 | $75.63 | 9,785,800 | — | — |
| 2000-06-13 | $86.06 | $86.06 | 5,238,000 | — | — |
| 2000-06-12 | $78.19 | $78.19 | 4,123,800 | — | — |
| 2000-06-09 | $85.13 | $85.13 | 6,142,600 | — | — |
| 2000-06-08 | $85.31 | $85.31 | 8,386,000 | — | — |
| 2000-06-07 | $78.13 | $78.13 | 3,398,100 | — | — |
| 2000-06-06 | $73.88 | $73.88 | 3,397,100 | — | — |
| 2000-06-05 | $76.61 | $76.61 | 4,582,400 | — | — |
| 2000-06-02 | $74.44 | $74.44 | 7,426,000 | — | — |
| 2000-06-01 | $69.69 | $69.69 | 5,295,700 | — | — |
| 2000-05-31 | $64.56 | $64.56 | 4,728,200 | — | — |
| 2000-05-30 | $66.81 | $66.81 | 5,705,600 | — | — |
| 2000-05-26 | $58.31 | $58.31 | 4,520,200 | — | — |
| 2000-05-25 | $61.38 | $61.38 | 7,562,600 | — | — |
| 2000-05-24 | $65.06 | $65.06 | 10,265,700 | — | — |
| 2000-05-23 | $58.00 | $58.00 | 3,829,800 | — | — |
| 2000-05-22 | $65.06 | $65.06 | 6,609,300 | — | — |
| 2000-05-19 | $65.13 | $65.13 | 6,746,200 | — | — |
| 2000-05-18 | $69.00 | $69.00 | 5,123,500 | — | — |
| 2000-05-17 | $68.75 | $68.75 | 6,022,500 | — | — |
| 2000-05-16 | $72.75 | $72.75 | 7,304,200 | — | — |
| 2000-05-15 | $66.13 | $66.13 | 4,590,300 | — | — |
| 2000-05-12 | $58.19 | $58.19 | 5,602,800 | — | — |
| 2000-05-11 | $57.94 | $57.94 | 5,518,200 | — | — |
| 2000-05-10 | $58.00 | $58.00 | 5,999,700 | — | — |
| 2000-05-09 | $63.44 | $63.44 | 4,420,400 | — | — |
| 2000-05-08 | $63.19 | $63.19 | 3,195,200 | — | — |
| 2000-05-05 | $69.88 | $69.88 | 3,104,000 | — | — |
| 2000-05-04 | $67.88 | $67.87 | 2,905,000 | — | — |
| 2000-05-03 | $66.75 | $66.75 | 5,227,100 | — | — |
| 2000-05-02 | $65.25 | $65.25 | 4,917,600 | — | — |
| 2000-05-01 | $71.00 | $71.00 | 5,946,500 | — | — |
| 2000-04-28 | $73.94 | $73.94 | 5,356,700 | — | — |
| 2000-04-27 | $67.56 | $67.56 | 6,571,700 | — | — |
| 2000-04-26 | $61.13 | $61.13 | 5,431,700 | — | — |
| 2000-04-25 | $68.75 | $68.75 | 8,666,900 | — | — |
| 2000-04-24 | $50.63 | $50.63 | 6,043,900 | — | — |
| 2000-04-20 | $56.88 | $56.87 | 3,545,700 | — | — |
| 2000-04-19 | $60.56 | $60.56 | 6,143,900 | — | — |
| 2000-04-18 | $60.25 | $60.25 | 6,306,200 | — | — |
| 2000-04-17 | $51.94 | $51.94 | 10,422,600 | — | — |
| 2000-04-14 | $50.38 | $50.38 | 8,492,900 | — | — |
| 2000-04-13 | $56.94 | $56.94 | 7,676,200 | — | — |
| 2000-04-12 | $56.69 | $56.69 | 6,222,500 | — | — |
| 2000-04-11 | $63.63 | $63.63 | 7,673,800 | — | — |
| 2000-04-10 | $67.63 | $67.63 | 7,576,600 | — | — |
| 2000-04-07 | $79.94 | $79.94 | 4,390,800 | — | — |
| 2000-04-06 | $73.00 | $73.00 | 5,876,000 | — | — |
| 2000-04-05 | $69.56 | $69.56 | 7,914,100 | — | — |
| 2000-04-04 | $67.00 | $67.00 | 13,378,500 | — | — |
| 2000-04-03 | $67.88 | $67.87 | 6,697,300 | — | — |
| 2000-03-31 | $82.75 | $82.75 | 10,610,900 | — | — |
| 2000-03-30 | $79.13 | $79.13 | 9,562,300 | — | — |
| 2000-03-29 | $91.81 | $91.81 | 5,372,800 | — | — |
| 2000-03-28 | $95.56 | $95.56 | 2,830,200 | — | — |
| 2000-03-27 | $97.25 | $97.25 | 4,162,600 | — | — |
| 2000-03-24 | $100.00 | $100.00 | 5,609,900 | — | — |
| 2000-03-23 | $105.38 | $105.37 | 4,752,500 | — | — |
| 2000-03-22 | $103.06 | $103.06 | 6,244,600 | — | — |
| 2000-03-21 | $92.45 | $92.45 | 7,693,200 | — | — |
| 2000-03-20 | $91.53 | $91.53 | 8,276,800 | — | — |
| 2000-03-17 | $100.38 | $100.38 | 8,471,800 | — | — |
| 2000-03-16 | $91.28 | $91.28 | 12,812,200 | — | — |
| 2000-03-15 | $86.53 | $86.53 | 16,457,000 | — | — |
| 2000-03-14 | $98.53 | $98.53 | 8,537,000 | — | — |
| 2000-03-13 | $114.06 | $114.06 | 3,536,000 | — | — |
| 2000-03-10 | $118.44 | $118.44 | 4,549,400 | — | — |
| 2000-03-09 | $120.19 | $120.19 | 5,275,400 | — | — |
| 2000-03-08 | $109.16 | $109.16 | 4,147,000 | — | — |
| 2000-03-07 | $106.31 | $106.31 | 5,798,400 | — | — |
| 2000-03-06 | $106.03 | $106.03 | 4,818,000 | — | — |
| 2000-03-03 | $99.97 | $99.97 | 4,160,000 | — | — |
| 2000-03-02 | $94.63 | $94.63 | 3,044,600 | — | — |
| 2000-03-01 | $95.03 | $95.03 | 4,177,400 | — | — |
| 2000-02-29 | $94.38 | $94.38 | 4,518,400 | — | — |
| 2000-02-28 | $92.00 | $92.00 | 5,980,800 | — | — |
| 2000-02-25 | $96.47 | $96.47 | 4,330,600 | — | — |
| 2000-02-24 | $100.00 | $100.00 | 5,962,600 | — | — |
| 2000-02-23 | $89.41 | $89.41 | 5,906,200 | — | — |
| 2000-02-22 | $84.31 | $84.31 | 3,910,000 | — | — |
| 2000-02-18 | $83.63 | $83.63 | 3,796,000 | — | — |
| 2000-02-17 | $87.19 | $87.19 | 7,400,400 | — | — |
| 2000-02-16 | $87.72 | $87.72 | 10,379,800 | — | — |
| 2000-02-15 | $75.78 | $75.78 | 4,891,200 | — | — |
| 2000-02-14 | $74.16 | $74.16 | 7,121,800 | — | — |
| 2000-02-11 | $77.47 | $77.47 | 5,743,800 | — | — |
| 2000-02-10 | $69.63 | $69.63 | 3,887,400 | — | — |
| 2000-02-09 | $64.34 | $64.34 | 3,716,200 | — | — |
| 2000-02-08 | $66.00 | $66.00 | 5,969,400 | — | — |
| 2000-02-07 | $62.69 | $62.69 | 5,134,800 | — | — |
| 2000-02-04 | $63.97 | $63.97 | 7,945,400 | — | — |
| 2000-02-03 | $57.31 | $57.31 | 4,748,000 | — | — |
| 2000-02-02 | $56.56 | $56.56 | 4,979,600 | — | — |
| 2000-02-01 | $53.91 | $53.91 | 3,727,000 | — | — |
| 2000-01-31 | $50.19 | $50.19 | 5,795,600 | — | — |
| 2000-01-28 | $49.59 | $49.59 | 3,665,000 | — | — |
| 2000-01-27 | $51.44 | $51.44 | 6,209,400 | — | — |
| 2000-01-26 | $54.19 | $54.19 | 5,902,600 | — | — |
| 2000-01-25 | $53.59 | $53.59 | 5,941,600 | — | — |
| 2000-01-24 | $51.00 | $51.00 | 6,404,800 | — | — |
| 2000-01-21 | $58.56 | $58.56 | 4,913,400 | — | — |
| 2000-01-20 | $57.50 | $57.50 | 4,236,600 | — | — |
| 2000-01-19 | $54.25 | $54.25 | 5,907,600 | — | — |
| 2000-01-18 | $59.06 | $59.06 | 7,576,600 | — | — |
| 2000-01-14 | $46.84 | $46.84 | 6,007,600 | — | — |
| 2000-01-13 | $42.86 | $42.86 | 5,144,000 | — | — |
| 2000-01-12 | $43.56 | $43.56 | 4,356,800 | — | — |
| 2000-01-11 | $41.25 | $41.25 | 4,730,800 | — | — |
| 2000-01-10 | $44.31 | $44.31 | 6,348,600 | — | — |
| 2000-01-07 | $42.50 | $42.50 | 8,510,400 | — | — |
| 2000-01-06 | $35.03 | $35.03 | 5,589,600 | — | — |
| 2000-01-05 | $39.19 | $39.19 | 6,633,800 | — | — |
| 2000-01-04 | $37.13 | $37.13 | 4,511,400 | — | — |
| 2000-01-03 | $42.50 | $42.50 | 5,426,000 | — | — |