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
- 1985-07-22 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 | $123.60 | $160.48 | 82,700 | — | — |
| 2000-12-28 | $124.60 | $161.78 | 47,100 | — | — |
| 2000-12-27 | $122.40 | $158.92 | 101,400 | — | — |
| 2000-12-26 | $113.05 | $146.78 | 86,200 | — | — |
| 2000-12-22 | $107.00 | $138.93 | 28,500 | — | — |
| 2000-12-21 | $105.46 | $136.93 | 30,800 | — | — |
| 2000-12-20 | $101.20 | $131.40 | 23,500 | — | — |
| 2000-12-19 | $106.05 | $137.70 | 32,800 | — | — |
| 2000-12-18 | $108.99 | $141.51 | 81,600 | — | — |
| 2000-12-15 | $103.75 | $134.71 | 26,300 | — | — |
| 2000-12-14 | $102.28 | $132.80 | 19,700 | — | — |
| 2000-12-13 | $106.40 | $138.15 | 35,600 | — | — |
| 2000-12-12 | $99.50 | $129.19 | 60,800 | — | — |
| 2000-12-11 | $109.65 | $142.37 | 106,700 | — | — |
| 2000-12-08 | $107.75 | $139.90 | 93,300 | — | — |
| 2000-12-07 | $101.00 | $131.14 | 23,100 | — | — |
| 2000-12-06 | $98.00 | $127.24 | 20,700 | — | — |
| 2000-12-05 | $103.98 | $135.01 | 65,400 | — | — |
| 2000-12-04 | $92.15 | $119.65 | 33,000 | — | — |
| 2000-12-01 | $92.38 | $119.95 | 36,100 | — | — |
| 2000-11-30 | $91.00 | $118.15 | 61,700 | — | — |
| 2000-11-29 | $93.30 | $121.14 | 25,700 | — | — |
| 2000-11-28 | $89.20 | $115.82 | 36,400 | — | — |
| 2000-11-27 | $90.08 | $116.96 | 38,400 | — | — |
| 2000-11-24 | $86.50 | $112.31 | 36,100 | — | — |
| 2000-11-22 | $81.75 | $106.14 | 39,200 | — | — |
| 2000-11-21 | $87.46 | $113.56 | 35,200 | — | — |
| 2000-11-20 | $91.25 | $118.48 | 27,700 | — | — |
| 2000-11-17 | $96.50 | $125.30 | 37,500 | — | — |
| 2000-11-16 | $94.44 | $122.62 | 29,500 | — | — |
| 2000-11-15 | $100.45 | $130.42 | 21,600 | — | — |
| 2000-11-14 | $102.00 | $132.44 | 25,500 | — | — |
| 2000-11-13 | $96.60 | $125.43 | 25,300 | — | — |
| 2000-11-10 | $96.18 | $124.88 | 22,200 | — | — |
| 2000-11-09 | $102.00 | $132.44 | 29,000 | — | — |
| 2000-11-08 | $103.26 | $134.07 | 26,100 | — | — |
| 2000-11-07 | $104.73 | $135.98 | 27,200 | — | — |
| 2000-11-06 | $103.25 | $134.06 | 66,500 | — | — |
| 2000-11-03 | $102.97 | $133.70 | 47,100 | — | — |
| 2000-11-02 | $100.84 | $130.93 | 30,000 | — | — |
| 2000-11-01 | $100.59 | $130.61 | 38,400 | — | — |
| 2000-10-31 | $103.40 | $134.26 | 53,900 | — | — |
| 2000-10-30 | $99.92 | $129.74 | 39,900 | — | — |
| 2000-10-27 | $95.25 | $123.67 | 36,100 | — | — |
| 2000-10-26 | $88.93 | $115.47 | 26,200 | — | — |
| 2000-10-25 | $87.21 | $113.23 | 63,400 | — | — |
| 2000-10-24 | $85.00 | $110.36 | 27,600 | — | — |
| 2000-10-23 | $83.50 | $108.42 | 30,500 | — | — |
| 2000-10-20 | $82.40 | $106.99 | 20,500 | — | — |
| 2000-10-19 | $80.55 | $104.59 | 11,800 | — | — |
| 2000-10-18 | $79.51 | $103.24 | 7,200 | — | — |
| 2000-10-17 | $80.13 | $104.04 | 17,000 | — | — |
| 2000-10-16 | $80.10 | $104.00 | 20,300 | — | — |
| 2000-10-13 | $79.26 | $102.91 | 21,300 | — | — |
| 2000-10-12 | $79.41 | $103.11 | 22,300 | — | — |
| 2000-10-11 | $79.80 | $103.61 | 23,800 | — | — |
| 2000-10-10 | $78.08 | $101.38 | 52,500 | — | — |
| 2000-10-09 | $76.00 | $98.68 | 22,400 | — | — |
| 2000-10-06 | $76.50 | $99.33 | 42,600 | — | — |
| 2000-10-05 | $79.10 | $102.70 | 12,500 | — | — |
| 2000-10-04 | $79.50 | $103.22 | 18,100 | — | — |
| 2000-10-03 | $81.44 | $105.74 | 18,100 | — | — |
| 2000-10-02 | $81.53 | $105.86 | 30,700 | — | — |
| 2000-09-29 | $81.00 | $105.17 | 21,800 | — | — |
| 2000-09-28 | $80.75 | $104.85 | 16,200 | — | — |
| 2000-09-27 | $79.25 | $102.90 | 26,700 | — | — |
| 2000-09-26 | $79.00 | $102.57 | 14,300 | — | — |
| 2000-09-25 | $79.15 | $102.77 | 17,500 | — | — |
| 2000-09-22 | $78.75 | $102.25 | 29,800 | — | — |
| 2000-09-21 | $79.69 | $103.47 | 24,500 | — | — |
| 2000-09-20 | $79.81 | $103.63 | 14,300 | — | — |
| 2000-09-19 | $77.56 | $100.71 | 9,500 | — | — |
| 2000-09-18 | $77.56 | $100.71 | 35,500 | — | — |
| 2000-09-15 | $78.31 | $101.68 | 29,400 | — | — |
| 2000-09-14 | $78.25 | $101.60 | 15,800 | — | — |
| 2000-09-13 | $78.88 | $102.41 | 13,700 | — | — |
| 2000-09-12 | $78.75 | $102.25 | 10,900 | — | — |
| 2000-09-11 | $78.25 | $101.60 | 11,100 | — | — |
| 2000-09-08 | $77.13 | $100.14 | 35,900 | — | — |
| 2000-09-07 | $75.31 | $97.79 | 34,100 | — | — |
| 2000-09-06 | $73.44 | $95.35 | 17,000 | — | — |
| 2000-09-05 | $72.25 | $93.81 | 41,300 | — | — |
| 2000-09-01 | $72.00 | $93.49 | 16,000 | — | — |
| 2000-08-31 | $73.50 | $95.43 | 20,200 | — | — |
| 2000-08-30 | $71.38 | $92.67 | 14,400 | — | — |
| 2000-08-29 | $70.63 | $91.70 | 10,200 | — | — |
| 2000-08-28 | $70.13 | $91.05 | 14,200 | — | — |
| 2000-08-25 | $69.63 | $90.40 | 20,100 | — | — |
| 2000-08-24 | $70.13 | $91.05 | 8,900 | — | — |
| 2000-08-23 | $69.75 | $90.56 | 35,800 | — | — |
| 2000-08-22 | $71.13 | $92.35 | 6,600 | — | — |
| 2000-08-21 | $71.81 | $93.24 | 10,800 | — | — |
| 2000-08-18 | $71.00 | $92.19 | 5,400 | — | — |
| 2000-08-17 | $70.63 | $91.70 | 7,400 | — | — |
| 2000-08-16 | $71.00 | $92.19 | 5,000 | — | — |
| 2000-08-15 | $70.63 | $91.70 | 43,600 | — | — |
| 2000-08-14 | $73.94 | $96.00 | 45,000 | — | — |
| 2000-08-11 | $72.00 | $93.49 | 22,000 | — | — |
| 2000-08-10 | $69.50 | $90.24 | 49,500 | — | — |
| 2000-08-09 | $70.75 | $91.86 | 28,600 | — | — |
| 2000-08-08 | $72.63 | $94.30 | 15,500 | — | — |
| 2000-08-07 | $72.50 | $94.13 | 89,200 | — | — |
| 2000-08-04 | $66.38 | $86.18 | 38,100 | — | — |
| 2000-08-03 | $64.00 | $83.10 | 12,100 | — | — |
| 2000-08-02 | $63.75 | $82.77 | 13,300 | — | — |
| 2000-08-01 | $62.13 | $80.66 | 13,300 | — | — |
| 2000-07-31 | $61.63 | $80.01 | 16,300 | — | — |
| 2000-07-28 | $59.94 | $77.82 | 3,900 | — | — |
| 2000-07-27 | $59.25 | $76.93 | 15,700 | — | — |
| 2000-07-26 | $59.00 | $76.61 | 15,200 | — | — |
| 2000-07-25 | $59.88 | $77.74 | 36,700 | — | — |
| 2000-07-24 | $61.13 | $79.37 | 8,700 | — | — |
| 2000-07-21 | $61.38 | $79.69 | 7,400 | — | — |
| 2000-07-20 | $61.81 | $80.26 | 12,700 | — | — |
| 2000-07-19 | $60.00 | $77.90 | 7,600 | — | — |
| 2000-07-18 | $59.75 | $77.58 | 16,700 | — | — |
| 2000-07-17 | $59.81 | $77.66 | 14,200 | — | — |
| 2000-07-14 | $59.75 | $77.58 | 3,700 | — | — |
| 2000-07-13 | $59.69 | $77.50 | 36,000 | — | — |
| 2000-07-12 | $59.38 | $77.09 | 13,800 | — | — |
| 2000-07-11 | $59.88 | $77.74 | 6,000 | — | — |
| 2000-07-10 | $60.13 | $78.07 | 10,700 | — | — |
| 2000-07-07 | $60.94 | $79.12 | 25,500 | — | — |
| 2000-07-06 | $59.00 | $76.61 | 13,700 | — | — |
| 2000-07-05 | $57.88 | $75.15 | 8,100 | — | — |
| 2000-07-03 | $57.38 | $74.50 | 3,100 | — | — |
| 2000-06-30 | $57.00 | $74.01 | 86,900 | — | — |
| 2000-06-29 | $58.63 | $76.12 | 21,800 | — | — |
| 2000-06-28 | $57.75 | $74.98 | 23,700 | — | — |
| 2000-06-27 | $56.44 | $73.28 | 15,500 | — | — |
| 2000-06-26 | $55.25 | $71.74 | 16,500 | — | — |
| 2000-06-23 | $54.50 | $70.76 | 10,000 | — | — |
| 2000-06-22 | $54.25 | $70.44 | 14,300 | — | — |
| 2000-06-21 | $55.06 | $71.49 | 3,000 | — | — |
| 2000-06-20 | $55.13 | $71.57 | 11,600 | — | — |
| 2000-06-19 | $55.88 | $72.55 | 19,400 | — | — |
| 2000-06-16 | $55.38 | $71.90 | 20,200 | — | — |
| 2000-06-15 | $56.25 | $73.04 | 13,200 | — | — |
| 2000-06-14 | $55.63 | $72.22 | 7,000 | — | — |
| 2000-06-13 | $55.38 | $71.90 | 10,600 | — | — |
| 2000-06-12 | $54.81 | $71.17 | 109,900 | — | — |
| 2000-06-09 | $55.50 | $72.06 | 32,900 | — | — |
| 2000-06-08 | $56.69 | $73.60 | 4,000 | — | — |
| 2000-06-07 | $56.56 | $73.44 | 14,400 | — | — |
| 2000-06-06 | $56.75 | $73.68 | 5,400 | — | — |
| 2000-06-05 | $56.31 | $73.12 | 9,200 | — | — |
| 2000-06-02 | $55.69 | $72.30 | 18,500 | — | — |
| 2000-06-01 | $55.13 | $71.57 | 7,500 | — | — |
| 2000-05-31 | $55.00 | $71.41 | 21,000 | — | — |
| 2000-05-30 | $55.75 | $72.39 | 12,500 | — | — |
| 2000-05-26 | $55.13 | $71.57 | 46,900 | — | — |
| 2000-05-25 | $55.50 | $72.06 | 21,600 | — | — |
| 2000-05-24 | $56.25 | $73.04 | 23,400 | — | — |
| 2000-05-23 | $56.88 | $73.85 | 18,300 | — | — |
| 2000-05-22 | $57.31 | $74.41 | 47,300 | — | — |
| 2000-05-19 | $59.19 | $76.85 | 31,000 | — | — |
| 2000-05-18 | $60.25 | $78.23 | 37,100 | — | — |
| 2000-05-17 | $61.25 | $79.53 | 12,900 | — | — |
| 2000-05-16 | $61.75 | $80.18 | 30,500 | — | — |
| 2000-05-15 | $61.94 | $80.42 | 32,200 | — | — |
| 2000-05-12 | $62.38 | $80.99 | 48,900 | — | — |
| 2000-05-11 | $62.38 | $80.99 | 104,600 | — | — |
| 2000-05-10 | $62.38 | $80.99 | 45,900 | — | — |
| 2000-05-09 | $62.63 | $81.31 | 11,800 | — | — |
| 2000-05-08 | $62.31 | $80.91 | 156,700 | — | — |
| 2000-05-05 | $62.50 | $81.15 | 44,700 | — | — |
| 2000-05-04 | $61.63 | $80.01 | 23,300 | — | — |
| 2000-05-03 | $61.00 | $79.20 | 63,800 | — | — |
| 2000-05-02 | $62.00 | $80.50 | 296,200 | — | — |
| 2000-05-01 | $63.25 | $82.12 | 130,900 | — | — |
| 2000-04-28 | $62.00 | $80.50 | 69,900 | — | — |
| 2000-04-27 | $59.00 | $76.61 | 30,300 | — | — |
| 2000-04-26 | $59.00 | $76.61 | 177,500 | — | — |
| 2000-04-25 | $53.50 | $69.46 | 8,000 | — | — |
| 2000-04-24 | $53.63 | $69.63 | 12,100 | — | — |
| 2000-04-20 | $53.19 | $69.06 | 14,600 | — | — |
| 2000-04-19 | $52.81 | $68.57 | 12,100 | — | — |
| 2000-04-18 | $52.75 | $68.49 | 26,100 | — | — |
| 2000-04-17 | $52.75 | $68.49 | 35,000 | — | — |
| 2000-04-14 | $53.81 | $69.87 | 42,400 | — | — |
| 2000-04-13 | $54.75 | $71.09 | 13,500 | — | — |
| 2000-04-12 | $54.81 | $71.17 | 48,000 | — | — |
| 2000-04-11 | $55.00 | $71.41 | 6,800 | — | — |
| 2000-04-10 | $55.38 | $71.90 | 53,300 | — | — |
| 2000-04-07 | $55.88 | $72.55 | 74,000 | — | — |
| 2000-04-06 | $55.81 | $72.47 | 13,300 | — | — |
| 2000-04-05 | $54.88 | $71.25 | 22,200 | — | — |
| 2000-04-04 | $54.44 | $70.68 | 100,000 | — | — |
| 2000-04-03 | $54.25 | $70.44 | 16,000 | — | — |
| 2000-03-31 | $54.00 | $70.11 | 121,500 | — | — |
| 2000-03-30 | $54.00 | $70.11 | 50,400 | — | — |
| 2000-03-29 | $51.81 | $67.27 | 20,100 | — | — |
| 2000-03-28 | $52.06 | $67.60 | 19,900 | — | — |
| 2000-03-27 | $53.13 | $68.98 | 18,500 | — | — |
| 2000-03-24 | $53.81 | $69.87 | 10,200 | — | — |
| 2000-03-23 | $54.13 | $70.28 | 25,700 | — | — |
| 2000-03-22 | $54.56 | $70.84 | 23,200 | — | — |
| 2000-03-21 | $51.75 | $67.19 | 20,000 | — | — |
| 2000-03-20 | $50.50 | $65.57 | 38,500 | — | — |
| 2000-03-17 | $49.50 | $64.27 | 47,900 | — | — |
| 2000-03-16 | $46.75 | $60.70 | 30,100 | — | — |
| 2000-03-15 | $44.56 | $57.86 | 12,300 | — | — |
| 2000-03-14 | $44.56 | $57.86 | 20,200 | — | — |
| 2000-03-13 | $44.38 | $57.62 | 12,600 | — | — |
| 2000-03-10 | $44.63 | $57.94 | 6,400 | — | — |
| 2000-03-09 | $44.75 | $58.10 | 8,000 | — | — |
| 2000-03-08 | $44.13 | $57.29 | 6,300 | — | — |
| 2000-03-07 | $44.38 | $57.62 | 20,100 | — | — |
| 2000-03-06 | $44.63 | $57.94 | 31,400 | — | — |
| 2000-03-03 | $44.19 | $57.37 | 6,800 | — | — |
| 2000-03-02 | $44.50 | $57.78 | 63,500 | — | — |
| 2000-03-01 | $44.38 | $57.62 | 49,000 | — | — |
| 2000-02-29 | $44.13 | $57.29 | 37,500 | — | — |
| 2000-02-28 | $44.13 | $57.29 | 27,200 | — | — |
| 2000-02-25 | $44.13 | $57.29 | 19,400 | — | — |
| 2000-02-24 | $44.63 | $57.94 | 65,400 | — | — |
| 2000-02-23 | $43.50 | $56.48 | 48,100 | — | — |
| 2000-02-22 | $42.88 | $55.67 | 18,900 | — | — |
| 2000-02-18 | $43.19 | $56.07 | 29,200 | — | — |
| 2000-02-17 | $44.13 | $57.29 | 8,200 | — | — |
| 2000-02-16 | $43.88 | $56.97 | 5,200 | — | — |
| 2000-02-15 | $43.38 | $56.32 | 32,800 | — | — |
| 2000-02-14 | $42.75 | $55.51 | 11,500 | — | — |
| 2000-02-11 | $42.50 | $55.18 | 17,800 | — | — |
| 2000-02-10 | $42.25 | $54.86 | 104,000 | — | — |
| 2000-02-09 | $44.19 | $57.37 | 29,000 | — | — |
| 2000-02-08 | $45.88 | $59.56 | 25,600 | — | — |
| 2000-02-07 | $45.88 | $59.56 | 16,600 | — | — |
| 2000-02-04 | $45.31 | $58.83 | 13,600 | — | — |
| 2000-02-03 | $44.38 | $57.62 | 17,100 | — | — |
| 2000-02-02 | $44.63 | $57.94 | 7,500 | — | — |
| 2000-02-01 | $44.88 | $58.27 | 27,500 | — | — |
| 2000-01-31 | $45.25 | $58.75 | 14,400 | — | — |
| 2000-01-28 | $46.38 | $60.21 | 11,600 | — | — |
| 2000-01-27 | $47.13 | $61.19 | 25,700 | — | — |
| 2000-01-26 | $48.63 | $63.13 | 11,300 | — | — |
| 2000-01-25 | $49.25 | $63.95 | 45,000 | — | — |
| 2000-01-24 | $48.75 | $63.30 | 31,900 | — | — |
| 2000-01-21 | $48.56 | $63.05 | 32,800 | — | — |
| 2000-01-20 | $48.25 | $62.65 | 13,100 | — | — |
| 2000-01-19 | $47.75 | $62.00 | 9,400 | — | — |
| 2000-01-18 | $47.75 | $62.00 | 27,400 | — | — |
| 2000-01-14 | $48.81 | $63.38 | 7,500 | — | — |
| 2000-01-13 | $48.88 | $63.46 | 17,300 | — | — |
| 2000-01-12 | $47.81 | $62.08 | 21,500 | — | — |
| 2000-01-11 | $47.50 | $61.67 | 11,900 | — | — |
| 2000-01-10 | $47.38 | $61.51 | 20,900 | — | — |
| 2000-01-07 | $46.75 | $60.70 | 73,400 | — | — |
| 2000-01-06 | $45.88 | $59.56 | 12,700 | — | — |
| 2000-01-05 | $45.88 | $59.56 | 16,500 | — | — |
| 2000-01-04 | $46.00 | $59.73 | 34,100 | — | — |
| 2000-01-03 | $46.56 | $60.46 | 36,700 | — | — |