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 | $41.44 | $61.80 | 1,164,400 | — | — |
| 2000-12-28 | $40.81 | $60.87 | 1,083,800 | — | — |
| 2000-12-27 | $40.88 | $60.96 | 1,064,800 | — | — |
| 2000-12-26 | $40.97 | $61.10 | 593,200 | — | — |
| 2000-12-22 | $40.75 | $60.78 | 1,504,400 | — | — |
| 2000-12-21 | $39.50 | $58.91 | 2,809,600 | — | — |
| 2000-12-20 | $39.81 | $59.38 | 1,869,200 | — | — |
| 2000-12-19 | $41.41 | $61.76 | 1,389,200 | — | — |
| 2000-12-18 | $41.47 | $61.85 | 1,315,800 | — | — |
| 2000-12-15 | $41.16 | $61.38 | 2,316,800 | — | — |
| 2000-12-14 | $42.34 | $63.02 | 1,223,600 | — | — |
| 2000-12-13 | $43.03 | $64.05 | 931,000 | — | — |
| 2000-12-12 | $43.47 | $64.70 | 1,065,400 | — | — |
| 2000-12-11 | $43.84 | $65.26 | 1,909,000 | — | — |
| 2000-12-08 | $43.97 | $65.44 | 1,674,200 | — | — |
| 2000-12-07 | $44.00 | $65.49 | 1,926,400 | — | — |
| 2000-12-06 | $44.50 | $66.23 | 3,580,000 | — | — |
| 2000-12-05 | $44.78 | $66.65 | 2,824,200 | — | — |
| 2000-12-04 | $42.56 | $63.35 | 3,239,600 | — | — |
| 2000-12-01 | $40.03 | $59.58 | 1,379,600 | — | — |
| 2000-11-30 | $39.31 | $58.51 | 2,198,800 | — | — |
| 2000-11-29 | $40.41 | $60.14 | 1,318,200 | — | — |
| 2000-11-28 | $40.53 | $60.33 | 1,417,800 | — | — |
| 2000-11-27 | $40.00 | $59.53 | 1,731,200 | — | — |
| 2000-11-24 | $40.41 | $60.14 | 496,600 | — | — |
| 2000-11-22 | $39.59 | $58.93 | 1,650,800 | — | — |
| 2000-11-21 | $39.16 | $58.28 | 4,235,400 | — | — |
| 2000-11-20 | $41.53 | $61.81 | 1,720,000 | — | — |
| 2000-11-17 | $40.22 | $59.86 | 1,460,200 | — | — |
| 2000-11-16 | $39.94 | $59.44 | 758,400 | — | — |
| 2000-11-15 | $40.44 | $60.19 | 1,261,200 | — | — |
| 2000-11-14 | $40.06 | $59.63 | 1,439,400 | — | — |
| 2000-11-13 | $39.97 | $59.49 | 1,847,000 | — | — |
| 2000-11-10 | $40.59 | $60.42 | 1,375,600 | — | — |
| 2000-11-09 | $40.22 | $59.86 | 2,540,000 | — | — |
| 2000-11-08 | $42.03 | $62.56 | 1,382,000 | — | — |
| 2000-11-07 | $42.97 | $63.95 | 2,382,800 | — | — |
| 2000-11-06 | $44.50 | $66.23 | 3,239,400 | — | — |
| 2000-11-03 | $43.84 | $65.26 | 1,538,800 | — | — |
| 2000-11-02 | $44.19 | $65.77 | 1,653,000 | — | — |
| 2000-11-01 | $45.16 | $67.21 | 1,113,400 | — | — |
| 2000-10-31 | $46.13 | $68.65 | 2,364,600 | — | — |
| 2000-10-30 | $44.84 | $66.74 | 2,344,400 | — | — |
| 2000-10-27 | $43.69 | $65.02 | 1,019,800 | — | — |
| 2000-10-26 | $42.97 | $63.95 | 1,337,600 | — | — |
| 2000-10-25 | $42.53 | $63.30 | 1,734,800 | — | — |
| 2000-10-24 | $42.63 | $63.44 | 2,896,000 | — | — |
| 2000-10-23 | $40.06 | $59.63 | 1,353,600 | — | — |
| 2000-10-20 | $40.44 | $60.19 | 1,119,800 | — | — |
| 2000-10-19 | $39.59 | $58.93 | 1,848,400 | — | — |
| 2000-10-18 | $36.81 | $54.79 | 1,491,400 | — | — |
| 2000-10-17 | $36.47 | $54.28 | 1,693,000 | — | — |
| 2000-10-16 | $37.97 | $56.51 | 1,694,200 | — | — |
| 2000-10-13 | $37.34 | $55.58 | 1,224,600 | — | — |
| 2000-10-12 | $37.03 | $55.12 | 1,494,800 | — | — |
| 2000-10-11 | $37.06 | $55.16 | 1,150,200 | — | — |
| 2000-10-10 | $37.72 | $56.14 | 1,643,400 | — | — |
| 2000-10-09 | $36.94 | $54.98 | 1,230,200 | — | — |
| 2000-10-06 | $36.34 | $54.09 | 1,592,000 | — | — |
| 2000-10-05 | $37.06 | $55.16 | 2,173,600 | — | — |
| 2000-10-04 | $37.72 | $56.14 | 1,944,200 | — | — |
| 2000-10-03 | $37.72 | $56.14 | 1,887,000 | — | — |
| 2000-10-02 | $36.81 | $54.79 | 2,331,400 | — | — |
| 2000-09-29 | $36.47 | $54.28 | 1,836,200 | — | — |
| 2000-09-28 | $37.09 | $55.21 | 2,406,800 | — | — |
| 2000-09-27 | $35.00 | $52.09 | 4,419,800 | — | — |
| 2000-09-26 | $36.38 | $54.14 | 2,194,200 | — | — |
| 2000-09-25 | $37.97 | $56.38 | 2,071,000 | — | — |
| 2000-09-22 | $38.50 | $57.17 | 2,105,600 | — | — |
| 2000-09-21 | $38.63 | $57.36 | 1,757,200 | — | — |
| 2000-09-20 | $37.59 | $55.82 | 1,968,000 | — | — |
| 2000-09-19 | $38.78 | $57.59 | 3,574,400 | — | — |
| 2000-09-18 | $38.28 | $56.85 | 3,690,200 | — | — |
| 2000-09-15 | $40.00 | $59.40 | 2,597,000 | — | — |
| 2000-09-14 | $40.81 | $60.60 | 826,600 | — | — |
| 2000-09-13 | $40.75 | $60.51 | 1,463,400 | — | — |
| 2000-09-12 | $41.19 | $61.16 | 1,836,800 | — | — |
| 2000-09-11 | $40.31 | $59.86 | 1,178,400 | — | — |
| 2000-09-08 | $40.31 | $59.86 | 1,813,600 | — | — |
| 2000-09-07 | $40.00 | $59.40 | 2,330,800 | — | — |
| 2000-09-06 | $40.88 | $60.70 | 1,086,200 | — | — |
| 2000-09-05 | $40.97 | $60.84 | 1,629,600 | — | — |
| 2000-09-01 | $41.63 | $61.81 | 1,018,800 | — | — |
| 2000-08-31 | $41.73 | $61.96 | 1,327,600 | — | — |
| 2000-08-30 | $41.28 | $61.30 | 953,800 | — | — |
| 2000-08-29 | $40.75 | $60.51 | 568,600 | — | — |
| 2000-08-28 | $40.53 | $60.19 | 849,000 | — | — |
| 2000-08-25 | $40.91 | $60.74 | 1,021,400 | — | — |
| 2000-08-24 | $40.19 | $59.68 | 1,376,800 | — | — |
| 2000-08-23 | $40.84 | $60.65 | 2,051,600 | — | — |
| 2000-08-22 | $40.13 | $59.58 | 4,304,400 | — | — |
| 2000-08-21 | $41.38 | $61.44 | 1,022,000 | — | — |
| 2000-08-18 | $42.00 | $62.37 | 1,211,200 | — | — |
| 2000-08-17 | $42.28 | $62.78 | 1,035,200 | — | — |
| 2000-08-16 | $41.69 | $61.90 | 797,000 | — | — |
| 2000-08-15 | $42.53 | $63.16 | 1,136,200 | — | — |
| 2000-08-14 | $42.44 | $63.02 | 947,600 | — | — |
| 2000-08-11 | $42.50 | $63.11 | 1,006,000 | — | — |
| 2000-08-10 | $42.97 | $63.81 | 727,200 | — | — |
| 2000-08-09 | $43.13 | $64.04 | 1,152,200 | — | — |
| 2000-08-08 | $43.88 | $65.15 | 1,406,200 | — | — |
| 2000-08-07 | $43.13 | $64.04 | 887,200 | — | — |
| 2000-08-04 | $42.34 | $62.88 | 1,807,000 | — | — |
| 2000-08-03 | $42.00 | $62.37 | 1,264,400 | — | — |
| 2000-08-02 | $42.38 | $62.92 | 1,037,000 | — | — |
| 2000-08-01 | $42.47 | $63.06 | 1,189,800 | — | — |
| 2000-07-31 | $42.50 | $63.11 | 1,436,600 | — | — |
| 2000-07-28 | $42.66 | $63.34 | 1,086,400 | — | — |
| 2000-07-27 | $43.41 | $64.46 | 1,121,800 | — | — |
| 2000-07-26 | $43.97 | $65.29 | 1,355,800 | — | — |
| 2000-07-25 | $44.63 | $66.27 | 3,334,600 | — | — |
| 2000-07-24 | $42.94 | $63.76 | 1,668,200 | — | — |
| 2000-07-21 | $42.53 | $63.16 | 1,290,600 | — | — |
| 2000-07-20 | $43.06 | $63.95 | 812,400 | — | — |
| 2000-07-19 | $42.50 | $63.11 | 1,309,400 | — | — |
| 2000-07-18 | $42.38 | $62.92 | 1,480,800 | — | — |
| 2000-07-17 | $43.02 | $63.88 | 1,088,800 | — | — |
| 2000-07-14 | $43.75 | $64.97 | 2,583,800 | — | — |
| 2000-07-13 | $41.72 | $61.95 | 1,551,600 | — | — |
| 2000-07-12 | $43.56 | $64.69 | 920,600 | — | — |
| 2000-07-11 | $43.34 | $64.36 | 3,213,400 | — | — |
| 2000-07-10 | $40.50 | $60.14 | 3,874,200 | — | — |
| 2000-07-07 | $42.50 | $63.11 | 2,550,200 | — | — |
| 2000-07-06 | $44.19 | $65.62 | 847,200 | — | — |
| 2000-07-05 | $44.81 | $66.54 | 770,200 | — | — |
| 2000-07-03 | $45.22 | $67.15 | 406,800 | — | — |
| 2000-06-30 | $44.53 | $66.13 | 1,277,200 | — | — |
| 2000-06-29 | $44.50 | $66.08 | 973,800 | — | — |
| 2000-06-28 | $44.88 | $66.65 | 1,395,800 | — | — |
| 2000-06-27 | $44.59 | $66.22 | 1,716,000 | — | — |
| 2000-06-26 | $45.25 | $67.19 | 1,874,200 | — | — |
| 2000-06-23 | $48.09 | $71.42 | 1,221,600 | — | — |
| 2000-06-22 | $48.44 | $71.93 | 870,400 | — | — |
| 2000-06-21 | $48.41 | $71.88 | 1,333,200 | — | — |
| 2000-06-20 | $47.69 | $70.81 | 1,116,000 | — | — |
| 2000-06-19 | $47.31 | $70.26 | 1,077,000 | — | — |
| 2000-06-16 | $47.63 | $70.72 | 2,102,200 | — | — |
| 2000-06-15 | $45.44 | $67.47 | 868,200 | — | — |
| 2000-06-14 | $44.53 | $66.13 | 638,200 | — | — |
| 2000-06-13 | $44.72 | $66.40 | 734,400 | — | — |
| 2000-06-12 | $44.23 | $65.69 | 495,000 | — | — |
| 2000-06-09 | $44.69 | $66.36 | 554,400 | — | — |
| 2000-06-08 | $44.16 | $65.57 | 940,000 | — | — |
| 2000-06-07 | $45.78 | $67.98 | 906,200 | — | — |
| 2000-06-06 | $45.72 | $67.76 | 911,600 | — | — |
| 2000-06-05 | $45.41 | $67.30 | 1,127,600 | — | — |
| 2000-06-02 | $44.38 | $65.77 | 1,065,600 | — | — |
| 2000-06-01 | $42.69 | $63.27 | 1,375,000 | — | — |
| 2000-05-31 | $41.97 | $62.20 | 1,015,400 | — | — |
| 2000-05-30 | $42.25 | $62.62 | 1,079,600 | — | — |
| 2000-05-26 | $41.06 | $60.86 | 1,788,200 | — | — |
| 2000-05-25 | $41.91 | $62.11 | 994,200 | — | — |
| 2000-05-24 | $42.09 | $62.39 | 1,195,200 | — | — |
| 2000-05-23 | $41.75 | $61.88 | 964,200 | — | — |
| 2000-05-22 | $41.97 | $62.20 | 1,469,000 | — | — |
| 2000-05-19 | $41.88 | $62.06 | 1,580,400 | — | — |
| 2000-05-18 | $42.91 | $63.59 | 1,301,800 | — | — |
| 2000-05-17 | $44.03 | $65.26 | 862,000 | — | — |
| 2000-05-16 | $44.97 | $66.65 | 1,467,600 | — | — |
| 2000-05-15 | $43.84 | $64.98 | 1,022,200 | — | — |
| 2000-05-12 | $43.97 | $65.17 | 1,165,400 | — | — |
| 2000-05-11 | $43.59 | $64.61 | 1,373,000 | — | — |
| 2000-05-10 | $43.38 | $64.29 | 716,600 | — | — |
| 2000-05-09 | $44.09 | $65.35 | 923,600 | — | — |
| 2000-05-08 | $44.25 | $65.58 | 822,400 | — | — |
| 2000-05-05 | $45.41 | $67.30 | 1,408,000 | — | — |
| 2000-05-04 | $43.31 | $64.19 | 1,066,000 | — | — |
| 2000-05-03 | $43.34 | $64.24 | 694,000 | — | — |
| 2000-05-02 | $45.19 | $66.97 | 893,400 | — | — |
| 2000-05-01 | $45.22 | $67.02 | 972,000 | — | — |
| 2000-04-28 | $45.53 | $67.48 | 1,202,400 | — | — |
| 2000-04-27 | $46.50 | $68.92 | 1,499,400 | — | — |
| 2000-04-26 | $46.09 | $68.32 | 2,178,000 | — | — |
| 2000-04-25 | $44.97 | $66.65 | 2,845,800 | — | — |
| 2000-04-24 | $42.66 | $63.22 | 1,419,600 | — | — |
| 2000-04-20 | $41.78 | $61.92 | 2,051,000 | — | — |
| 2000-04-19 | $41.69 | $61.78 | 1,820,600 | — | — |
| 2000-04-18 | $42.19 | $62.53 | 2,178,000 | — | — |
| 2000-04-17 | $42.50 | $62.99 | 2,531,800 | — | — |
| 2000-04-14 | $41.06 | $60.86 | 1,862,400 | — | — |
| 2000-04-13 | $44.19 | $65.49 | 1,392,800 | — | — |
| 2000-04-12 | $45.53 | $67.48 | 956,800 | — | — |
| 2000-04-11 | $46.63 | $69.10 | 991,600 | — | — |
| 2000-04-10 | $47.16 | $69.89 | 1,129,000 | — | — |
| 2000-04-07 | $48.59 | $72.02 | 1,241,800 | — | — |
| 2000-04-06 | $48.63 | $72.07 | 1,651,000 | — | — |
| 2000-04-05 | $47.69 | $70.68 | 1,936,200 | — | — |
| 2000-04-04 | $45.24 | $67.05 | 2,509,200 | — | — |
| 2000-04-03 | $47.53 | $70.45 | 884,600 | — | — |
| 2000-03-31 | $46.81 | $69.38 | 1,688,400 | — | — |
| 2000-03-30 | $47.31 | $70.12 | 1,231,600 | — | — |
| 2000-03-29 | $48.91 | $72.48 | 2,127,400 | — | — |
| 2000-03-28 | $49.75 | $73.73 | 2,397,800 | — | — |
| 2000-03-27 | $49.53 | $73.41 | 2,070,800 | — | — |
| 2000-03-24 | $49.28 | $73.04 | 1,869,400 | — | — |
| 2000-03-23 | $47.78 | $70.82 | 891,000 | — | — |
| 2000-03-22 | $47.47 | $70.35 | 2,440,200 | — | — |
| 2000-03-21 | $45.88 | $67.99 | 2,256,400 | — | — |
| 2000-03-20 | $45.09 | $66.83 | 1,880,200 | — | — |
| 2000-03-17 | $44.25 | $65.58 | 2,186,600 | — | — |
| 2000-03-16 | $42.69 | $63.27 | 1,988,400 | — | — |
| 2000-03-15 | $40.88 | $60.58 | 2,369,400 | — | — |
| 2000-03-14 | $41.78 | $61.92 | 1,963,400 | — | — |
| 2000-03-13 | $41.66 | $61.74 | 1,703,000 | — | — |
| 2000-03-10 | $41.84 | $62.02 | 2,252,000 | — | — |
| 2000-03-09 | $41.50 | $61.51 | 2,424,800 | — | — |
| 2000-03-08 | $39.94 | $59.19 | 3,660,600 | — | — |
| 2000-03-07 | $40.38 | $59.71 | 2,733,800 | — | — |
| 2000-03-06 | $41.56 | $61.47 | 6,505,600 | — | — |
| 2000-03-03 | $45.13 | $66.73 | 2,504,800 | — | — |
| 2000-03-02 | $46.25 | $68.40 | 1,791,000 | — | — |
| 2000-03-01 | $47.06 | $69.60 | 1,661,000 | — | — |
| 2000-02-29 | $47.09 | $69.65 | 1,168,400 | — | — |
| 2000-02-28 | $45.84 | $67.80 | 1,492,200 | — | — |
| 2000-02-25 | $44.41 | $65.67 | 1,367,400 | — | — |
| 2000-02-24 | $46.31 | $68.49 | 1,665,200 | — | — |
| 2000-02-23 | $47.25 | $69.88 | 2,683,200 | — | — |
| 2000-02-22 | $43.13 | $63.78 | 2,370,600 | — | — |
| 2000-02-18 | $44.56 | $65.90 | 2,828,800 | — | — |
| 2000-02-17 | $42.38 | $62.67 | 1,839,800 | — | — |
| 2000-02-16 | $44.63 | $66.00 | 1,314,400 | — | — |
| 2000-02-15 | $47.19 | $69.78 | 2,933,000 | — | — |
| 2000-02-14 | $47.47 | $70.20 | 479,200 | — | — |
| 2000-02-11 | $47.84 | $70.76 | 1,051,400 | — | — |
| 2000-02-10 | $48.22 | $71.31 | 921,000 | — | — |
| 2000-02-09 | $48.41 | $71.59 | 1,419,200 | — | — |
| 2000-02-08 | $47.44 | $70.15 | 1,252,000 | — | — |
| 2000-02-07 | $45.94 | $67.94 | 884,800 | — | — |
| 2000-02-04 | $46.88 | $69.32 | 1,018,600 | — | — |
| 2000-02-03 | $47.00 | $69.51 | 1,312,200 | — | — |
| 2000-02-02 | $47.38 | $70.06 | 1,844,600 | — | — |
| 2000-02-01 | $48.19 | $71.26 | 997,400 | — | — |
| 2000-01-31 | $46.84 | $69.28 | 1,091,600 | — | — |
| 2000-01-28 | $47.31 | $69.97 | 1,946,200 | — | — |
| 2000-01-27 | $46.59 | $68.91 | 997,400 | — | — |
| 2000-01-26 | $46.91 | $69.37 | 1,072,200 | — | — |
| 2000-01-25 | $45.22 | $66.87 | 1,182,200 | — | — |
| 2000-01-24 | $46.00 | $68.03 | 1,066,400 | — | — |
| 2000-01-21 | $47.47 | $70.20 | 1,427,600 | — | — |
| 2000-01-20 | $46.84 | $69.28 | 1,782,800 | — | — |
| 2000-01-19 | $48.66 | $71.96 | 1,570,800 | — | — |
| 2000-01-18 | $46.78 | $69.18 | 1,293,600 | — | — |
| 2000-01-14 | $47.94 | $70.89 | 955,200 | — | — |
| 2000-01-13 | $48.50 | $71.73 | 948,600 | — | — |
| 2000-01-12 | $48.56 | $71.82 | 642,200 | — | — |
| 2000-01-11 | $48.72 | $72.05 | 1,136,400 | — | — |
| 2000-01-10 | $49.81 | $73.67 | 974,400 | — | — |
| 2000-01-07 | $47.69 | $70.52 | 989,200 | — | — |
| 2000-01-06 | $45.75 | $67.66 | 1,445,000 | — | — |
| 2000-01-05 | $45.50 | $67.29 | 1,950,000 | — | — |
| 2000-01-04 | $46.84 | $69.28 | 1,262,000 | — | — |
| 2000-01-03 | $48.44 | $71.63 | 1,824,200 | — | — |