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
- 1980-03-17 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 | $81.56 | $106.78 | 441,700 | — | — |
| 2000-12-28 | $81.94 | $107.27 | 634,900 | — | — |
| 2000-12-27 | $80.88 | $105.88 | 1,952,800 | — | — |
| 2000-12-26 | $82.06 | $107.44 | 538,800 | — | — |
| 2000-12-22 | $82.47 | $107.97 | 837,100 | — | — |
| 2000-12-21 | $82.69 | $108.26 | 773,500 | — | — |
| 2000-12-20 | $82.00 | $107.36 | 1,588,300 | — | — |
| 2000-12-19 | $83.63 | $109.48 | 953,400 | — | — |
| 2000-12-18 | $85.38 | $111.77 | 949,800 | — | — |
| 2000-12-15 | $83.38 | $109.16 | 1,470,500 | — | — |
| 2000-12-14 | $84.31 | $110.38 | 859,900 | — | — |
| 2000-12-13 | $84.06 | $110.06 | 731,200 | — | — |
| 2000-12-12 | $85.81 | $112.35 | 623,600 | — | — |
| 2000-12-11 | $85.25 | $111.61 | 1,131,200 | — | — |
| 2000-12-08 | $86.19 | $112.84 | 1,562,100 | — | — |
| 2000-12-07 | $90.19 | $118.07 | 1,006,500 | — | — |
| 2000-12-06 | $89.63 | $117.34 | 2,049,800 | — | — |
| 2000-12-05 | $88.38 | $115.50 | 1,077,700 | — | — |
| 2000-12-04 | $83.52 | $109.15 | 794,000 | — | — |
| 2000-12-01 | $84.50 | $110.43 | 677,400 | — | — |
| 2000-11-30 | $86.13 | $112.56 | 1,254,500 | — | — |
| 2000-11-29 | $87.75 | $114.68 | 753,800 | — | — |
| 2000-11-28 | $84.63 | $110.60 | 716,400 | — | — |
| 2000-11-27 | $81.69 | $106.76 | 463,000 | — | — |
| 2000-11-24 | $81.75 | $106.84 | 149,500 | — | — |
| 2000-11-22 | $80.27 | $104.90 | 762,000 | — | — |
| 2000-11-21 | $81.52 | $106.53 | 945,300 | — | — |
| 2000-11-20 | $82.13 | $107.33 | 1,356,900 | — | — |
| 2000-11-17 | $81.50 | $106.51 | 1,479,800 | — | — |
| 2000-11-16 | $84.31 | $110.19 | 609,700 | — | — |
| 2000-11-15 | $85.69 | $111.99 | 449,500 | — | — |
| 2000-11-14 | $86.56 | $113.13 | 540,600 | — | — |
| 2000-11-13 | $86.25 | $112.72 | 763,300 | — | — |
| 2000-11-10 | $87.88 | $114.85 | 692,700 | — | — |
| 2000-11-09 | $89.30 | $116.70 | 826,600 | — | — |
| 2000-11-08 | $88.94 | $116.23 | 629,300 | — | — |
| 2000-11-07 | $87.31 | $114.11 | 547,200 | — | — |
| 2000-11-06 | $88.25 | $115.34 | 718,900 | — | — |
| 2000-11-03 | $86.81 | $113.46 | 518,300 | — | — |
| 2000-11-02 | $88.38 | $115.50 | 773,600 | — | — |
| 2000-11-01 | $87.19 | $113.95 | 922,500 | — | — |
| 2000-10-31 | $85.38 | $111.58 | 727,700 | — | — |
| 2000-10-30 | $86.00 | $112.39 | 1,339,900 | — | — |
| 2000-10-27 | $80.63 | $105.37 | 748,000 | — | — |
| 2000-10-26 | $80.00 | $104.55 | 1,058,600 | — | — |
| 2000-10-25 | $80.25 | $104.88 | 711,100 | — | — |
| 2000-10-24 | $79.44 | $103.82 | 767,000 | — | — |
| 2000-10-23 | $74.44 | $97.28 | 605,400 | — | — |
| 2000-10-20 | $75.44 | $98.59 | 676,100 | — | — |
| 2000-10-19 | $76.50 | $99.98 | 1,060,100 | — | — |
| 2000-10-18 | $74.00 | $96.71 | 998,600 | — | — |
| 2000-10-17 | $76.00 | $99.33 | 612,500 | — | — |
| 2000-10-16 | $75.69 | $98.92 | 2,113,100 | — | — |
| 2000-10-13 | $75.69 | $98.92 | 1,477,100 | — | — |
| 2000-10-12 | $73.00 | $95.40 | 1,312,000 | — | — |
| 2000-10-11 | $76.81 | $100.39 | 1,619,300 | — | — |
| 2000-10-10 | $80.31 | $104.96 | 1,021,500 | — | — |
| 2000-10-09 | $83.00 | $108.47 | 352,800 | — | — |
| 2000-10-06 | $82.75 | $108.15 | 730,500 | — | — |
| 2000-10-05 | $84.81 | $110.84 | 813,900 | — | — |
| 2000-10-04 | $83.13 | $108.64 | 1,297,000 | — | — |
| 2000-10-03 | $86.63 | $113.21 | 981,300 | — | — |
| 2000-10-02 | $87.25 | $114.03 | 650,300 | — | — |
| 2000-09-29 | $88.88 | $116.15 | 721,300 | — | — |
| 2000-09-28 | $89.19 | $116.56 | 1,308,200 | — | — |
| 2000-09-27 | $86.38 | $112.88 | 508,200 | — | — |
| 2000-09-26 | $85.94 | $112.31 | 584,800 | — | — |
| 2000-09-25 | $84.94 | $111.01 | 852,600 | — | — |
| 2000-09-22 | $82.97 | $108.43 | 1,032,800 | — | — |
| 2000-09-21 | $81.19 | $106.11 | 732,800 | — | — |
| 2000-09-20 | $83.00 | $108.47 | 525,400 | — | — |
| 2000-09-19 | $84.00 | $109.78 | 662,700 | — | — |
| 2000-09-18 | $82.38 | $107.66 | 668,900 | — | — |
| 2000-09-15 | $85.25 | $111.41 | 1,403,400 | — | — |
| 2000-09-14 | $87.94 | $114.93 | 754,300 | — | — |
| 2000-09-13 | $88.38 | $115.50 | 1,217,200 | — | — |
| 2000-09-12 | $89.94 | $117.54 | 1,003,700 | — | — |
| 2000-09-11 | $88.88 | $116.15 | 768,000 | — | — |
| 2000-09-08 | $87.63 | $114.52 | 808,600 | — | — |
| 2000-09-07 | $85.69 | $111.99 | 472,100 | — | — |
| 2000-09-06 | $84.58 | $110.54 | 506,700 | — | — |
| 2000-09-05 | $83.25 | $108.62 | 560,800 | — | — |
| 2000-09-01 | $83.00 | $108.30 | 528,900 | — | — |
| 2000-08-31 | $84.31 | $110.01 | 1,106,400 | — | — |
| 2000-08-30 | $82.25 | $107.32 | 646,200 | — | — |
| 2000-08-29 | $79.88 | $104.22 | 540,200 | — | — |
| 2000-08-28 | $81.19 | $105.93 | 471,000 | — | — |
| 2000-08-25 | $79.13 | $103.24 | 327,600 | — | — |
| 2000-08-24 | $79.25 | $103.41 | 267,300 | — | — |
| 2000-08-23 | $79.27 | $103.43 | 505,400 | — | — |
| 2000-08-22 | $79.50 | $103.73 | 703,000 | — | — |
| 2000-08-21 | $78.56 | $102.51 | 211,700 | — | — |
| 2000-08-18 | $77.63 | $101.28 | 514,000 | — | — |
| 2000-08-17 | $78.56 | $102.51 | 534,400 | — | — |
| 2000-08-16 | $78.38 | $102.26 | 404,500 | — | — |
| 2000-08-15 | $80.00 | $104.38 | 911,800 | — | — |
| 2000-08-14 | $81.06 | $105.77 | 1,005,600 | — | — |
| 2000-08-11 | $80.31 | $104.79 | 469,200 | — | — |
| 2000-08-10 | $80.06 | $104.47 | 827,900 | — | — |
| 2000-08-09 | $78.25 | $102.10 | 1,129,100 | — | — |
| 2000-08-08 | $78.13 | $101.94 | 502,300 | — | — |
| 2000-08-07 | $78.44 | $102.34 | 1,451,300 | — | — |
| 2000-08-04 | $79.44 | $103.65 | 904,900 | — | — |
| 2000-08-03 | $77.38 | $100.96 | 827,400 | — | — |
| 2000-08-02 | $75.69 | $98.76 | 847,500 | — | — |
| 2000-08-01 | $74.75 | $97.53 | 411,000 | — | — |
| 2000-07-31 | $74.88 | $97.70 | 1,169,400 | — | — |
| 2000-07-28 | $74.75 | $97.53 | 1,347,800 | — | — |
| 2000-07-27 | $75.31 | $98.27 | 850,200 | — | — |
| 2000-07-26 | $72.69 | $94.84 | 895,300 | — | — |
| 2000-07-25 | $74.98 | $97.84 | 437,100 | — | — |
| 2000-07-24 | $74.94 | $97.78 | 669,300 | — | — |
| 2000-07-21 | $73.69 | $96.15 | 741,500 | — | — |
| 2000-07-20 | $75.73 | $98.82 | 757,500 | — | — |
| 2000-07-19 | $75.56 | $98.59 | 457,200 | — | — |
| 2000-07-18 | $74.63 | $97.37 | 829,500 | — | — |
| 2000-07-17 | $75.50 | $98.51 | 1,453,700 | — | — |
| 2000-07-14 | $73.38 | $95.74 | 805,600 | — | — |
| 2000-07-13 | $71.13 | $92.80 | 1,015,000 | — | — |
| 2000-07-12 | $71.56 | $93.37 | 931,000 | — | — |
| 2000-07-11 | $70.63 | $92.15 | 607,700 | — | — |
| 2000-07-10 | $70.00 | $91.34 | 912,400 | — | — |
| 2000-07-07 | $69.00 | $90.03 | 772,500 | — | — |
| 2000-07-06 | $67.81 | $88.48 | 650,400 | — | — |
| 2000-07-05 | $68.63 | $89.54 | 454,300 | — | — |
| 2000-07-03 | $68.38 | $89.22 | 289,700 | — | — |
| 2000-06-30 | $65.06 | $84.89 | 926,000 | — | — |
| 2000-06-29 | $64.88 | $84.65 | 710,700 | — | — |
| 2000-06-28 | $66.69 | $87.01 | 519,400 | — | — |
| 2000-06-27 | $68.13 | $88.89 | 408,600 | — | — |
| 2000-06-26 | $67.75 | $88.40 | 321,500 | — | — |
| 2000-06-23 | $66.06 | $86.20 | 408,800 | — | — |
| 2000-06-22 | $69.38 | $90.52 | 859,300 | — | — |
| 2000-06-21 | $66.13 | $86.28 | 504,400 | — | — |
| 2000-06-20 | $66.69 | $87.01 | 768,300 | — | — |
| 2000-06-19 | $67.19 | $87.67 | 1,366,000 | — | — |
| 2000-06-16 | $62.19 | $81.14 | 2,068,900 | — | — |
| 2000-06-15 | $65.44 | $85.38 | 1,134,500 | — | — |
| 2000-06-14 | $67.94 | $88.64 | 1,090,000 | — | — |
| 2000-06-13 | $67.00 | $87.42 | 738,200 | — | — |
| 2000-06-12 | $68.56 | $89.46 | 513,900 | — | — |
| 2000-06-09 | $65.63 | $85.63 | 472,400 | — | — |
| 2000-06-08 | $68.69 | $89.62 | 535,400 | — | — |
| 2000-06-07 | $70.88 | $92.48 | 761,900 | — | — |
| 2000-06-06 | $69.13 | $90.02 | 709,000 | — | — |
| 2000-06-05 | $69.94 | $91.08 | 1,321,600 | — | — |
| 2000-06-02 | $70.06 | $91.24 | 1,052,600 | — | — |
| 2000-06-01 | $67.81 | $88.31 | 998,800 | — | — |
| 2000-05-31 | $65.81 | $85.70 | 591,100 | — | — |
| 2000-05-30 | $64.56 | $84.08 | 795,500 | — | — |
| 2000-05-26 | $65.94 | $85.87 | 878,400 | — | — |
| 2000-05-25 | $64.13 | $83.51 | 1,181,300 | — | — |
| 2000-05-24 | $69.81 | $90.91 | 1,123,300 | — | — |
| 2000-05-23 | $69.00 | $89.86 | 493,700 | — | — |
| 2000-05-22 | $67.63 | $88.06 | 602,800 | — | — |
| 2000-05-19 | $66.06 | $86.03 | 768,800 | — | — |
| 2000-05-18 | $69.19 | $90.10 | 463,500 | — | — |
| 2000-05-17 | $69.56 | $90.59 | 264,100 | — | — |
| 2000-05-16 | $69.88 | $90.99 | 1,167,000 | — | — |
| 2000-05-15 | $71.88 | $93.60 | 1,230,000 | — | — |
| 2000-05-12 | $69.31 | $90.26 | 933,700 | — | — |
| 2000-05-11 | $67.13 | $87.41 | 743,800 | — | — |
| 2000-05-10 | $65.69 | $85.54 | 971,000 | — | — |
| 2000-05-09 | $66.56 | $86.68 | 558,800 | — | — |
| 2000-05-08 | $66.13 | $86.11 | 709,500 | — | — |
| 2000-05-05 | $63.19 | $82.29 | 517,800 | — | — |
| 2000-05-04 | $63.63 | $82.86 | 899,700 | — | — |
| 2000-05-03 | $64.56 | $84.08 | 571,600 | — | — |
| 2000-05-02 | $64.75 | $84.32 | 755,000 | — | — |
| 2000-05-01 | $65.44 | $85.22 | 766,300 | — | — |
| 2000-04-28 | $64.13 | $83.51 | 705,500 | — | — |
| 2000-04-27 | $64.63 | $84.16 | 721,200 | — | — |
| 2000-04-26 | $66.25 | $86.27 | 1,182,200 | — | — |
| 2000-04-25 | $65.69 | $85.54 | 1,407,400 | — | — |
| 2000-04-24 | $64.69 | $84.24 | 831,100 | — | — |
| 2000-04-20 | $65.50 | $85.30 | 960,700 | — | — |
| 2000-04-19 | $65.06 | $84.73 | 833,300 | — | — |
| 2000-04-18 | $70.00 | $91.16 | 1,609,200 | — | — |
| 2000-04-17 | $58.81 | $76.59 | 1,702,700 | — | — |
| 2000-04-14 | $57.81 | $75.29 | 1,656,000 | — | — |
| 2000-04-13 | $63.31 | $82.45 | 967,100 | — | — |
| 2000-04-12 | $66.81 | $87.01 | 1,260,900 | — | — |
| 2000-04-11 | $68.59 | $89.33 | 609,900 | — | — |
| 2000-04-10 | $67.06 | $87.33 | 784,000 | — | — |
| 2000-04-07 | $66.94 | $87.17 | 566,400 | — | — |
| 2000-04-06 | $68.88 | $89.69 | 849,700 | — | — |
| 2000-04-05 | $66.44 | $86.52 | 741,200 | — | — |
| 2000-04-04 | $68.09 | $88.67 | 1,343,300 | — | — |
| 2000-04-03 | $70.38 | $91.65 | 2,609,900 | — | — |
| 2000-03-31 | $67.56 | $87.98 | 1,264,100 | — | — |
| 2000-03-30 | $64.50 | $83.99 | 1,057,600 | — | — |
| 2000-03-29 | $65.31 | $85.05 | 821,600 | — | — |
| 2000-03-28 | $65.88 | $85.79 | 2,056,000 | — | — |
| 2000-03-27 | $62.69 | $81.63 | 1,912,800 | — | — |
| 2000-03-24 | $67.13 | $87.41 | 2,839,700 | — | — |
| 2000-03-23 | $72.06 | $93.84 | 2,352,900 | — | — |
| 2000-03-22 | $73.31 | $95.47 | 1,821,900 | — | — |
| 2000-03-21 | $67.34 | $87.70 | 1,861,100 | — | — |
| 2000-03-20 | $60.06 | $78.22 | 1,656,000 | — | — |
| 2000-03-17 | $63.31 | $82.45 | 3,449,900 | — | — |
| 2000-03-16 | $66.63 | $86.76 | 5,989,700 | — | — |
| 2000-03-15 | $56.69 | $73.82 | 1,640,500 | — | — |
| 2000-03-14 | $54.19 | $70.57 | 862,000 | — | — |
| 2000-03-13 | $54.56 | $71.05 | 712,700 | — | — |
| 2000-03-10 | $52.31 | $68.12 | 962,700 | — | — |
| 2000-03-09 | $52.94 | $68.94 | 1,656,700 | — | — |
| 2000-03-08 | $53.88 | $70.16 | 2,636,800 | — | — |
| 2000-03-07 | $56.19 | $72.99 | 840,700 | — | — |
| 2000-03-06 | $56.50 | $73.40 | 896,300 | — | — |
| 2000-03-03 | $57.00 | $74.05 | 639,600 | — | — |
| 2000-03-02 | $56.44 | $73.32 | 584,000 | — | — |
| 2000-03-01 | $56.38 | $73.24 | 884,300 | — | — |
| 2000-02-29 | $56.50 | $73.40 | 1,126,100 | — | — |
| 2000-02-28 | $57.75 | $75.02 | 449,200 | — | — |
| 2000-02-25 | $55.69 | $72.34 | 1,051,800 | — | — |
| 2000-02-24 | $56.44 | $73.32 | 924,600 | — | — |
| 2000-02-23 | $57.56 | $74.78 | 1,294,600 | — | — |
| 2000-02-22 | $56.88 | $73.89 | 956,700 | — | — |
| 2000-02-18 | $58.56 | $76.08 | 2,051,200 | — | — |
| 2000-02-17 | $58.88 | $76.49 | 1,179,900 | — | — |
| 2000-02-16 | $57.50 | $74.70 | 902,100 | — | — |
| 2000-02-15 | $58.63 | $76.16 | 956,400 | — | — |
| 2000-02-14 | $55.13 | $71.61 | 660,800 | — | — |
| 2000-02-11 | $55.84 | $72.55 | 1,047,200 | — | — |
| 2000-02-10 | $57.31 | $74.46 | 1,246,300 | — | — |
| 2000-02-09 | $57.25 | $74.37 | 590,100 | — | — |
| 2000-02-08 | $59.41 | $77.18 | 770,300 | — | — |
| 2000-02-07 | $59.25 | $76.97 | 447,200 | — | — |
| 2000-02-04 | $58.19 | $75.59 | 953,700 | — | — |
| 2000-02-03 | $57.06 | $74.13 | 1,848,800 | — | — |
| 2000-02-02 | $58.91 | $76.53 | 1,931,300 | — | — |
| 2000-02-01 | $60.63 | $78.76 | 2,151,200 | — | — |
| 2000-01-31 | $60.38 | $78.43 | 2,127,600 | — | — |
| 2000-01-28 | $54.00 | $70.15 | 788,500 | — | — |
| 2000-01-27 | $55.63 | $72.26 | 1,014,600 | — | — |
| 2000-01-26 | $57.00 | $74.05 | 979,800 | — | — |
| 2000-01-25 | $54.75 | $71.13 | 537,700 | — | — |
| 2000-01-24 | $53.44 | $69.42 | 481,800 | — | — |
| 2000-01-21 | $55.06 | $71.53 | 903,600 | — | — |
| 2000-01-20 | $53.94 | $70.07 | 467,800 | — | — |
| 2000-01-19 | $57.19 | $74.29 | 2,081,500 | — | — |
| 2000-01-18 | $55.56 | $72.18 | 1,015,400 | — | — |
| 2000-01-14 | $54.88 | $71.29 | 995,100 | — | — |
| 2000-01-13 | $54.81 | $71.21 | 2,193,600 | — | — |
| 2000-01-12 | $49.94 | $64.87 | 787,200 | — | — |
| 2000-01-11 | $47.75 | $62.03 | 873,100 | — | — |
| 2000-01-10 | $48.63 | $63.17 | 528,000 | — | — |
| 2000-01-07 | $49.88 | $64.79 | 612,500 | — | — |
| 2000-01-06 | $49.25 | $63.98 | 515,900 | — | — |
| 2000-01-05 | $48.25 | $62.68 | 929,200 | — | — |
| 2000-01-04 | $47.19 | $61.30 | 1,276,900 | — | — |
| 2000-01-03 | $50.47 | $65.56 | 710,100 | — | — |