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
- 1986-03-12 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 | $29.06 | $29.06 | 31,702,200 | — | — |
| 2000-12-28 | $31.06 | $31.06 | 25,053,600 | — | — |
| 2000-12-27 | $30.69 | $30.69 | 26,437,500 | — | — |
| 2000-12-26 | $30.94 | $30.94 | 20,589,500 | — | — |
| 2000-12-22 | $31.88 | $31.87 | 35,568,200 | — | — |
| 2000-12-21 | $29.50 | $29.50 | 46,719,700 | — | — |
| 2000-12-20 | $28.50 | $28.50 | 54,440,500 | — | — |
| 2000-12-19 | $30.63 | $30.62 | 58,653,700 | — | — |
| 2000-12-18 | $32.00 | $32.00 | 61,640,100 | — | — |
| 2000-12-15 | $28.56 | $28.56 | 120,004,000 | — | — |
| 2000-12-14 | $27.50 | $27.50 | 45,894,400 | — | — |
| 2000-12-13 | $28.38 | $28.37 | 37,933,600 | — | — |
| 2000-12-12 | $30.75 | $30.75 | 26,481,200 | — | — |
| 2000-12-11 | $31.94 | $31.94 | 50,279,700 | — | — |
| 2000-12-08 | $30.06 | $30.06 | 40,052,600 | — | — |
| 2000-12-07 | $28.31 | $28.31 | 41,088,300 | — | — |
| 2000-12-06 | $30.19 | $30.19 | 42,125,600 | — | — |
| 2000-12-05 | $31.50 | $31.50 | 59,754,700 | — | — |
| 2000-12-04 | $28.19 | $28.19 | 40,710,400 | — | — |
| 2000-12-01 | $26.44 | $26.44 | 48,663,500 | — | — |
| 2000-11-30 | $26.50 | $26.50 | 84,386,200 | — | — |
| 2000-11-29 | $22.88 | $22.87 | 75,409,600 | — | — |
| 2000-11-28 | $22.66 | $22.66 | 43,075,300 | — | — |
| 2000-11-27 | $23.13 | $23.12 | 45,665,200 | — | — |
| 2000-11-24 | $24.13 | $24.12 | 22,443,900 | — | — |
| 2000-11-22 | $22.31 | $22.31 | 53,315,300 | — | — |
| 2000-11-21 | $23.88 | $23.87 | 58,647,400 | — | — |
| 2000-11-20 | $24.75 | $24.75 | 89,778,400 | — | — |
| 2000-11-17 | $28.81 | $28.81 | 59,636,000 | — | — |
| 2000-11-16 | $27.38 | $27.37 | 37,986,600 | — | — |
| 2000-11-15 | $28.88 | $28.87 | 50,649,700 | — | — |
| 2000-11-14 | $28.38 | $28.37 | 77,494,300 | — | — |
| 2000-11-13 | $24.75 | $24.75 | 61,652,800 | — | — |
| 2000-11-10 | $25.44 | $25.44 | 54,609,400 | — | — |
| 2000-11-09 | $27.19 | $27.19 | 67,280,700 | — | — |
| 2000-11-08 | $24.81 | $24.81 | 63,040,000 | — | — |
| 2000-11-07 | $26.56 | $26.56 | 58,951,000 | — | — |
| 2000-11-06 | $27.94 | $27.94 | 75,551,500 | — | — |
| 2000-11-03 | $30.31 | $30.31 | 65,017,500 | — | — |
| 2000-11-02 | $29.56 | $29.56 | 149,767,500 | — | — |
| 2000-11-01 | $31.38 | $31.37 | 62,692,100 | — | — |
| 2000-10-31 | $33.00 | $33.00 | 41,881,000 | — | — |
| 2000-10-30 | $31.63 | $31.62 | 35,420,300 | — | — |
| 2000-10-27 | $34.19 | $34.19 | 34,962,500 | — | — |
| 2000-10-26 | $34.06 | $34.06 | 49,986,600 | — | — |
| 2000-10-25 | $34.38 | $34.37 | 33,361,600 | — | — |
| 2000-10-24 | $35.81 | $35.81 | 36,713,000 | — | — |
| 2000-10-23 | $34.06 | $34.06 | 28,316,300 | — | — |
| 2000-10-20 | $35.25 | $35.25 | 34,073,400 | — | — |
| 2000-10-19 | $36.38 | $36.37 | 39,321,000 | — | — |
| 2000-10-18 | $33.56 | $33.56 | 52,547,900 | — | — |
| 2000-10-17 | $33.69 | $33.69 | 29,353,900 | — | — |
| 2000-10-16 | $34.56 | $34.56 | 36,480,500 | — | — |
| 2000-10-13 | $35.63 | $35.62 | 38,514,000 | — | — |
| 2000-10-12 | $31.50 | $31.50 | 50,889,400 | — | — |
| 2000-10-11 | $31.13 | $31.12 | 71,687,200 | — | — |
| 2000-10-10 | $32.31 | $32.31 | 50,948,400 | — | — |
| 2000-10-09 | $33.38 | $33.37 | 40,304,000 | — | — |
| 2000-10-06 | $33.81 | $33.81 | 53,378,400 | — | — |
| 2000-10-05 | $34.16 | $34.16 | 54,316,000 | — | — |
| 2000-10-04 | $34.06 | $34.06 | 204,852,000 | — | — |
| 2000-10-03 | $34.75 | $34.75 | 96,827,800 | — | — |
| 2000-10-02 | $39.38 | $39.37 | 46,136,800 | — | — |
| 2000-09-29 | $39.38 | $39.37 | 34,843,000 | — | — |
| 2000-09-28 | $40.74 | $40.74 | 42,188,600 | — | — |
| 2000-09-27 | $39.94 | $39.94 | 48,205,600 | — | — |
| 2000-09-26 | $39.72 | $39.72 | 39,993,400 | — | — |
| 2000-09-25 | $39.38 | $39.37 | 34,748,600 | — | — |
| 2000-09-22 | $40.37 | $40.37 | 58,729,400 | — | — |
| 2000-09-21 | $39.47 | $39.47 | 27,160,000 | — | — |
| 2000-09-20 | $39.97 | $39.97 | 37,352,200 | — | — |
| 2000-09-19 | $39.66 | $39.66 | 53,198,600 | — | — |
| 2000-09-18 | $38.23 | $38.23 | 72,997,800 | — | — |
| 2000-09-15 | $39.16 | $39.16 | 122,939,600 | — | — |
| 2000-09-14 | $42.47 | $42.47 | 64,170,600 | — | — |
| 2000-09-13 | $40.91 | $40.91 | 68,132,400 | — | — |
| 2000-09-12 | $39.69 | $39.69 | 49,606,000 | — | — |
| 2000-09-11 | $41.72 | $41.72 | 41,459,600 | — | — |
| 2000-09-08 | $43.28 | $43.28 | 34,569,400 | — | — |
| 2000-09-07 | $45.59 | $45.59 | 28,559,000 | — | — |
| 2000-09-06 | $44.63 | $44.62 | 38,473,000 | — | — |
| 2000-09-05 | $45.53 | $45.53 | 25,535,800 | — | — |
| 2000-09-01 | $46.31 | $46.31 | 30,417,800 | — | — |
| 2000-08-31 | $45.47 | $45.47 | 39,840,000 | — | — |
| 2000-08-30 | $44.13 | $44.12 | 27,073,400 | — | — |
| 2000-08-29 | $43.88 | $43.87 | 37,678,600 | — | — |
| 2000-08-28 | $43.38 | $43.37 | 25,833,600 | — | — |
| 2000-08-25 | $42.31 | $42.31 | 26,866,600 | — | — |
| 2000-08-24 | $42.34 | $42.34 | 40,413,200 | — | — |
| 2000-08-23 | $41.44 | $41.44 | 25,104,800 | — | — |
| 2000-08-22 | $41.78 | $41.78 | 23,251,600 | — | — |
| 2000-08-21 | $41.59 | $41.59 | 20,295,600 | — | — |
| 2000-08-18 | $40.66 | $40.66 | 31,121,200 | — | — |
| 2000-08-17 | $41.97 | $41.97 | 30,085,000 | — | — |
| 2000-08-16 | $40.59 | $40.59 | 22,698,200 | — | — |
| 2000-08-15 | $40.63 | $40.62 | 31,208,800 | — | — |
| 2000-08-14 | $41.19 | $41.19 | 21,862,200 | — | — |
| 2000-08-11 | $40.56 | $40.56 | 22,106,800 | — | — |
| 2000-08-10 | $40.03 | $40.03 | 24,436,000 | — | — |
| 2000-08-09 | $40.69 | $40.69 | 30,846,000 | — | — |
| 2000-08-08 | $41.50 | $41.50 | 34,931,800 | — | — |
| 2000-08-07 | $40.94 | $40.94 | 40,751,400 | — | — |
| 2000-08-04 | $40.78 | $40.78 | 73,211,600 | — | — |
| 2000-08-03 | $38.72 | $38.72 | 44,941,200 | — | — |
| 2000-08-02 | $36.56 | $36.56 | 30,315,000 | — | — |
| 2000-08-01 | $36.56 | $36.56 | 30,190,800 | — | — |
| 2000-07-31 | $37.59 | $37.59 | 34,406,400 | — | — |
| 2000-07-28 | $36.19 | $36.19 | 33,203,400 | — | — |
| 2000-07-27 | $37.53 | $37.53 | 32,539,000 | — | — |
| 2000-07-26 | $38.38 | $38.37 | 31,826,400 | — | — |
| 2000-07-25 | $38.00 | $38.00 | 27,118,200 | — | — |
| 2000-07-24 | $37.50 | $37.50 | 38,060,200 | — | — |
| 2000-07-21 | $37.72 | $37.72 | 30,925,000 | — | — |
| 2000-07-20 | $39.06 | $39.06 | 35,382,000 | — | — |
| 2000-07-19 | $36.88 | $36.87 | 31,558,600 | — | — |
| 2000-07-18 | $37.09 | $37.09 | 29,967,000 | — | — |
| 2000-07-17 | $38.06 | $38.06 | 32,388,800 | — | — |
| 2000-07-14 | $38.06 | $38.06 | 31,712,000 | — | — |
| 2000-07-13 | $37.88 | $37.87 | 41,625,400 | — | — |
| 2000-07-12 | $37.34 | $37.34 | 34,368,400 | — | — |
| 2000-07-11 | $36.16 | $36.16 | 42,121,400 | — | — |
| 2000-07-10 | $37.06 | $37.06 | 43,957,600 | — | — |
| 2000-07-07 | $37.94 | $37.94 | 31,480,200 | — | — |
| 2000-07-06 | $37.81 | $37.81 | 50,533,000 | — | — |
| 2000-07-05 | $36.16 | $36.16 | 94,634,200 | — | — |
| 2000-07-03 | $40.09 | $40.09 | 42,136,200 | — | — |
| 2000-06-30 | $42.03 | $42.03 | 38,093,000 | — | — |
| 2000-06-29 | $40.44 | $40.44 | 35,751,800 | — | — |
| 2000-06-28 | $41.47 | $41.47 | 32,104,800 | — | — |
| 2000-06-27 | $41.13 | $41.12 | 28,581,600 | — | — |
| 2000-06-26 | $41.34 | $41.34 | 38,942,400 | — | — |
| 2000-06-23 | $39.75 | $39.75 | 40,643,000 | — | — |
| 2000-06-22 | $40.75 | $40.75 | 42,105,600 | — | — |
| 2000-06-21 | $43.09 | $43.09 | 108,053,800 | — | — |
| 2000-06-20 | $43.02 | $43.02 | 57,192,600 | — | — |
| 2000-06-19 | $43.00 | $43.00 | 51,077,200 | — | — |
| 2000-06-16 | $40.94 | $40.94 | 41,904,400 | — | — |
| 2000-06-15 | $41.25 | $41.25 | 36,786,800 | — | — |
| 2000-06-14 | $39.50 | $39.50 | 33,191,800 | — | — |
| 2000-06-13 | $40.84 | $40.84 | 37,229,400 | — | — |
| 2000-06-12 | $40.28 | $40.28 | 24,206,000 | — | — |
| 2000-06-09 | $41.34 | $41.34 | 32,975,200 | — | — |
| 2000-06-08 | $41.19 | $41.19 | 46,768,600 | — | — |
| 2000-06-07 | $40.00 | $40.00 | 34,080,800 | — | — |
| 2000-06-06 | $38.53 | $38.53 | 40,020,000 | — | — |
| 2000-06-05 | $40.47 | $40.47 | 38,507,200 | — | — |
| 2000-06-02 | $40.09 | $40.09 | 57,964,800 | — | — |
| 2000-06-01 | $38.94 | $38.94 | 53,401,000 | — | — |
| 2000-05-31 | $35.94 | $35.94 | 50,939,800 | — | — |
| 2000-05-30 | $37.09 | $37.09 | 38,933,000 | — | — |
| 2000-05-26 | $33.50 | $33.50 | 28,903,800 | — | — |
| 2000-05-25 | $33.22 | $33.22 | 80,958,000 | — | — |
| 2000-05-24 | $32.13 | $32.12 | 85,195,200 | — | — |
| 2000-05-23 | $31.31 | $31.31 | 58,574,000 | — | — |
| 2000-05-22 | $33.91 | $33.91 | 91,156,000 | — | — |
| 2000-05-19 | $35.03 | $35.03 | 52,228,800 | — | — |
| 2000-05-18 | $36.53 | $36.53 | 46,444,600 | — | — |
| 2000-05-17 | $39.09 | $39.09 | 33,993,600 | — | — |
| 2000-05-16 | $39.59 | $39.59 | 38,261,400 | — | — |
| 2000-05-15 | $38.50 | $38.50 | 41,971,800 | — | — |
| 2000-05-12 | $37.09 | $37.09 | 39,038,200 | — | — |
| 2000-05-11 | $36.19 | $36.19 | 46,590,200 | — | — |
| 2000-05-10 | $33.81 | $33.81 | 71,169,800 | — | — |
| 2000-05-09 | $36.00 | $36.00 | 43,535,200 | — | — |
| 2000-05-08 | $36.16 | $36.16 | 36,528,400 | — | — |
| 2000-05-05 | $38.41 | $38.41 | 35,289,600 | — | — |
| 2000-05-04 | $37.13 | $37.12 | 39,899,800 | — | — |
| 2000-05-03 | $37.91 | $37.91 | 49,603,200 | — | — |
| 2000-05-02 | $38.91 | $38.91 | 35,341,000 | — | — |
| 2000-05-01 | $39.84 | $39.84 | 37,093,400 | — | — |
| 2000-04-28 | $39.97 | $39.97 | 41,696,600 | — | — |
| 2000-04-27 | $38.66 | $38.66 | 52,101,000 | — | — |
| 2000-04-26 | $36.09 | $36.09 | 47,788,800 | — | — |
| 2000-04-25 | $37.78 | $37.78 | 61,764,200 | — | — |
| 2000-04-24 | $36.22 | $36.22 | 59,725,600 | — | — |
| 2000-04-20 | $35.41 | $35.41 | 50,397,800 | — | — |
| 2000-04-19 | $37.28 | $37.28 | 46,184,200 | — | — |
| 2000-04-18 | $39.47 | $39.47 | 78,738,800 | — | — |
| 2000-04-17 | $37.41 | $37.41 | 115,304,800 | — | — |
| 2000-04-14 | $31.25 | $31.25 | 109,951,400 | — | — |
| 2000-04-13 | $35.97 | $35.97 | 63,206,800 | — | — |
| 2000-04-12 | $36.56 | $36.56 | 67,133,000 | — | — |
| 2000-04-11 | $38.69 | $38.69 | 70,983,800 | — | — |
| 2000-04-10 | $41.25 | $41.25 | 56,241,200 | — | — |
| 2000-04-07 | $43.56 | $43.56 | 46,764,600 | — | — |
| 2000-04-06 | $41.09 | $41.09 | 62,408,200 | — | — |
| 2000-04-05 | $39.13 | $39.12 | 73,736,800 | — | — |
| 2000-04-04 | $37.97 | $37.97 | 123,633,800 | — | — |
| 2000-04-03 | $38.44 | $38.44 | 71,598,000 | — | — |
| 2000-03-31 | $39.03 | $39.03 | 79,842,000 | — | — |
| 2000-03-30 | $39.22 | $39.22 | 70,986,000 | — | — |
| 2000-03-29 | $41.25 | $41.25 | 51,966,200 | — | — |
| 2000-03-28 | $43.28 | $43.28 | 36,039,200 | — | — |
| 2000-03-27 | $44.22 | $44.22 | 32,597,200 | — | — |
| 2000-03-24 | $43.50 | $43.50 | 52,821,600 | — | — |
| 2000-03-23 | $43.44 | $43.44 | 50,803,800 | — | — |
| 2000-03-22 | $42.03 | $42.03 | 53,197,600 | — | — |
| 2000-03-21 | $40.34 | $40.34 | 52,621,400 | — | — |
| 2000-03-20 | $39.06 | $39.06 | 47,183,600 | — | — |
| 2000-03-17 | $39.91 | $39.91 | 66,055,200 | — | — |
| 2000-03-16 | $40.97 | $40.97 | 95,532,400 | — | — |
| 2000-03-15 | $39.31 | $39.31 | 144,810,400 | — | — |
| 2000-03-14 | $38.50 | $38.50 | 72,364,000 | — | — |
| 2000-03-13 | $39.38 | $39.37 | 65,803,200 | — | — |
| 2000-03-10 | $40.81 | $40.81 | 44,699,800 | — | — |
| 2000-03-09 | $42.00 | $42.00 | 56,476,400 | — | — |
| 2000-03-08 | $41.56 | $41.56 | 62,781,200 | — | — |
| 2000-03-07 | $37.47 | $37.47 | 53,982,200 | — | — |
| 2000-03-06 | $37.88 | $37.87 | 45,520,600 | — | — |
| 2000-03-03 | $37.50 | $37.50 | 47,974,400 | — | — |
| 2000-03-02 | $34.25 | $34.25 | 52,311,000 | — | — |
| 2000-03-01 | $35.75 | $35.75 | 44,934,400 | — | — |
| 2000-02-29 | $37.13 | $37.12 | 55,586,400 | — | — |
| 2000-02-28 | $34.31 | $34.31 | 122,316,600 | — | — |
| 2000-02-25 | $35.31 | $35.31 | 103,186,600 | — | — |
| 2000-02-24 | $30.97 | $30.97 | 70,963,200 | — | — |
| 2000-02-23 | $31.53 | $31.53 | 69,664,400 | — | — |
| 2000-02-22 | $29.66 | $29.66 | 75,546,200 | — | — |
| 2000-02-18 | $29.28 | $29.28 | 63,888,400 | — | — |
| 2000-02-17 | $30.81 | $30.81 | 40,392,600 | — | — |
| 2000-02-16 | $30.63 | $30.62 | 33,489,200 | — | — |
| 2000-02-15 | $30.69 | $30.69 | 47,971,400 | — | — |
| 2000-02-14 | $31.09 | $31.09 | 37,599,800 | — | — |
| 2000-02-11 | $29.84 | $29.84 | 55,774,000 | — | — |
| 2000-02-10 | $31.16 | $31.16 | 45,288,600 | — | — |
| 2000-02-09 | $29.97 | $29.97 | 52,471,600 | — | — |
| 2000-02-08 | $29.78 | $29.78 | 55,718,000 | — | — |
| 2000-02-07 | $29.97 | $29.97 | 44,691,200 | — | — |
| 2000-02-04 | $28.91 | $28.91 | 40,916,000 | — | — |
| 2000-02-03 | $28.34 | $28.34 | 55,533,200 | — | — |
| 2000-02-02 | $27.16 | $27.16 | 63,933,000 | — | — |
| 2000-02-01 | $27.00 | $27.00 | 57,105,600 | — | — |
| 2000-01-31 | $24.98 | $24.98 | 68,148,000 | — | — |
| 2000-01-28 | $23.69 | $23.69 | 86,394,000 | — | — |
| 2000-01-27 | $25.91 | $25.91 | 61,054,000 | — | — |
| 2000-01-26 | $27.53 | $27.53 | 47,569,200 | — | — |
| 2000-01-25 | $28.22 | $28.22 | 53,059,200 | — | — |
| 2000-01-24 | $27.09 | $27.09 | 50,022,400 | — | — |
| 2000-01-21 | $29.84 | $29.84 | 50,891,000 | — | — |
| 2000-01-20 | $29.63 | $29.62 | 54,526,800 | — | — |
| 2000-01-19 | $28.56 | $28.56 | 49,198,400 | — | — |
| 2000-01-18 | $27.81 | $27.81 | 66,780,000 | — | — |
| 2000-01-14 | $26.70 | $26.70 | 57,078,000 | — | — |
| 2000-01-13 | $26.27 | $26.27 | 55,779,200 | — | — |
| 2000-01-12 | $26.41 | $26.41 | 83,443,600 | — | — |
| 2000-01-11 | $28.09 | $28.09 | 86,585,200 | — | — |
| 2000-01-10 | $28.94 | $28.94 | 91,518,000 | — | — |
| 2000-01-07 | $25.84 | $25.84 | 91,755,600 | — | — |
| 2000-01-06 | $24.00 | $24.00 | 109,880,000 | — | — |
| 2000-01-05 | $25.50 | $25.50 | 166,054,000 | — | — |
| 2000-01-04 | $26.92 | $26.92 | 116,824,800 | — | — |
| 2000-01-03 | $29.53 | $29.53 | 98,114,800 | — | — |