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
- 1983-08-26 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 | $48.63 | $53.29 | 2,053,500 | — | — |
| 2000-12-28 | $50.88 | $55.76 | 1,536,000 | — | — |
| 2000-12-27 | $51.06 | $55.97 | 2,278,000 | — | — |
| 2000-12-26 | $50.56 | $55.42 | 1,585,600 | — | — |
| 2000-12-22 | $50.56 | $55.42 | 3,185,000 | — | — |
| 2000-12-21 | $46.88 | $51.38 | 3,463,300 | — | — |
| 2000-12-20 | $42.06 | $46.10 | 3,010,900 | — | — |
| 2000-12-19 | $41.88 | $45.90 | 2,710,600 | — | — |
| 2000-12-18 | $40.81 | $44.73 | 3,372,600 | — | — |
| 2000-12-15 | $39.00 | $42.75 | 10,793,500 | — | — |
| 2000-12-14 | $41.25 | $45.21 | 1,829,400 | — | — |
| 2000-12-13 | $43.13 | $47.27 | 2,142,900 | — | — |
| 2000-12-12 | $42.19 | $46.24 | 3,556,800 | — | — |
| 2000-12-11 | $43.69 | $47.88 | 5,581,600 | — | — |
| 2000-12-08 | $46.88 | $51.38 | 2,545,100 | — | — |
| 2000-12-07 | $44.88 | $49.18 | 4,164,500 | — | — |
| 2000-12-06 | $43.75 | $47.95 | 4,732,100 | — | — |
| 2000-12-05 | $44.13 | $48.36 | 7,840,400 | — | — |
| 2000-12-04 | $46.56 | $51.03 | 10,131,900 | — | — |
| 2000-12-01 | $52.56 | $57.61 | 5,696,000 | — | — |
| 2000-11-30 | $58.13 | $63.71 | 5,161,500 | — | — |
| 2000-11-29 | $59.38 | $65.08 | 2,736,400 | — | — |
| 2000-11-28 | $57.41 | $62.92 | 2,473,300 | — | — |
| 2000-11-27 | $58.75 | $64.39 | 1,607,800 | — | — |
| 2000-11-24 | $58.94 | $64.60 | 497,100 | — | — |
| 2000-11-22 | $57.88 | $63.43 | 1,954,500 | — | — |
| 2000-11-21 | $59.69 | $65.42 | 3,710,800 | — | — |
| 2000-11-20 | $59.44 | $65.15 | 2,832,300 | — | — |
| 2000-11-17 | $55.94 | $61.31 | 2,289,300 | — | — |
| 2000-11-16 | $57.31 | $62.82 | 1,214,700 | — | — |
| 2000-11-15 | $57.19 | $62.68 | 1,439,500 | — | — |
| 2000-11-14 | $56.69 | $62.13 | 2,027,400 | — | — |
| 2000-11-13 | $56.69 | $62.13 | 2,225,700 | — | — |
| 2000-11-10 | $55.19 | $60.49 | 2,275,000 | — | — |
| 2000-11-09 | $55.13 | $60.42 | 1,450,000 | — | — |
| 2000-11-08 | $53.94 | $59.12 | 1,314,800 | — | — |
| 2000-11-07 | $56.25 | $61.65 | 2,963,000 | — | — |
| 2000-11-06 | $54.75 | $60.01 | 1,368,500 | — | — |
| 2000-11-03 | $55.06 | $60.35 | 1,797,300 | — | — |
| 2000-11-02 | $55.94 | $61.31 | 3,364,100 | — | — |
| 2000-11-01 | $53.94 | $59.12 | 2,518,600 | — | — |
| 2000-10-31 | $56.69 | $62.13 | 4,126,900 | — | — |
| 2000-10-30 | $58.25 | $63.84 | 3,961,000 | — | — |
| 2000-10-27 | $53.69 | $58.74 | 2,223,200 | — | — |
| 2000-10-26 | $51.25 | $56.08 | 3,850,000 | — | — |
| 2000-10-25 | $54.81 | $59.98 | 2,482,000 | — | — |
| 2000-10-24 | $53.00 | $57.99 | 2,598,400 | — | — |
| 2000-10-23 | $49.81 | $54.50 | 1,789,100 | — | — |
| 2000-10-20 | $50.00 | $54.71 | 2,357,300 | — | — |
| 2000-10-19 | $50.63 | $55.39 | 2,237,900 | — | — |
| 2000-10-18 | $49.50 | $54.16 | 2,114,900 | — | — |
| 2000-10-17 | $50.63 | $55.39 | 1,295,900 | — | — |
| 2000-10-16 | $50.81 | $55.60 | 2,757,000 | — | — |
| 2000-10-13 | $47.88 | $52.38 | 3,020,300 | — | — |
| 2000-10-12 | $48.44 | $53.00 | 3,116,100 | — | — |
| 2000-10-11 | $49.75 | $54.44 | 3,272,300 | — | — |
| 2000-10-10 | $49.56 | $54.23 | 2,685,000 | — | — |
| 2000-10-09 | $51.38 | $56.21 | 1,704,700 | — | — |
| 2000-10-06 | $50.94 | $55.74 | 2,242,000 | — | — |
| 2000-10-05 | $51.44 | $56.28 | 2,585,500 | — | — |
| 2000-10-04 | $51.69 | $56.56 | 2,564,600 | — | — |
| 2000-10-03 | $51.13 | $55.94 | 1,581,400 | — | — |
| 2000-10-02 | $51.63 | $56.49 | 2,852,600 | — | — |
| 2000-09-29 | $52.50 | $57.44 | 2,052,800 | — | — |
| 2000-09-28 | $52.44 | $57.38 | 3,562,200 | — | — |
| 2000-09-27 | $53.38 | $58.40 | 3,201,200 | — | — |
| 2000-09-26 | $51.44 | $56.28 | 2,873,300 | — | — |
| 2000-09-25 | $48.56 | $53.14 | 3,012,500 | — | — |
| 2000-09-22 | $47.00 | $51.43 | 1,959,100 | — | — |
| 2000-09-21 | $46.50 | $50.88 | 2,719,500 | — | — |
| 2000-09-20 | $43.56 | $47.67 | 1,922,300 | — | — |
| 2000-09-19 | $44.81 | $49.03 | 1,018,700 | — | — |
| 2000-09-18 | $43.19 | $47.26 | 1,388,200 | — | — |
| 2000-09-15 | $44.13 | $48.28 | 3,058,900 | — | — |
| 2000-09-14 | $42.94 | $46.98 | 918,900 | — | — |
| 2000-09-13 | $43.69 | $47.80 | 1,339,600 | — | — |
| 2000-09-12 | $43.06 | $47.12 | 1,288,800 | — | — |
| 2000-09-11 | $41.75 | $45.68 | 1,173,800 | — | — |
| 2000-09-08 | $41.63 | $45.55 | 1,350,900 | — | — |
| 2000-09-07 | $42.75 | $46.78 | 1,210,600 | — | — |
| 2000-09-06 | $42.81 | $46.84 | 1,091,000 | — | — |
| 2000-09-05 | $43.50 | $47.60 | 845,900 | — | — |
| 2000-09-01 | $43.75 | $47.87 | 1,100,200 | — | — |
| 2000-08-31 | $44.63 | $48.83 | 2,293,000 | — | — |
| 2000-08-30 | $43.94 | $48.08 | 3,383,400 | — | — |
| 2000-08-29 | $41.44 | $45.34 | 2,553,700 | — | — |
| 2000-08-28 | $40.06 | $43.84 | 3,061,900 | — | — |
| 2000-08-25 | $42.88 | $46.91 | 1,414,700 | — | — |
| 2000-08-24 | $44.13 | $48.28 | 1,131,900 | — | — |
| 2000-08-23 | $44.56 | $48.76 | 1,747,000 | — | — |
| 2000-08-22 | $45.44 | $49.72 | 1,278,300 | — | — |
| 2000-08-21 | $44.75 | $48.97 | 1,257,200 | — | — |
| 2000-08-18 | $44.19 | $48.35 | 1,372,400 | — | — |
| 2000-08-17 | $44.69 | $48.90 | 1,177,300 | — | — |
| 2000-08-16 | $43.75 | $47.87 | 894,800 | — | — |
| 2000-08-15 | $44.38 | $48.55 | 1,061,100 | — | — |
| 2000-08-14 | $44.69 | $48.90 | 1,712,500 | — | — |
| 2000-08-11 | $45.06 | $49.31 | 2,366,300 | — | — |
| 2000-08-10 | $45.00 | $49.24 | 2,337,300 | — | — |
| 2000-08-09 | $46.50 | $50.88 | 1,059,600 | — | — |
| 2000-08-08 | $46.13 | $50.47 | 1,432,300 | — | — |
| 2000-08-07 | $46.94 | $51.36 | 1,828,400 | — | — |
| 2000-08-04 | $45.63 | $49.92 | 1,320,800 | — | — |
| 2000-08-03 | $45.06 | $49.31 | 2,142,600 | — | — |
| 2000-08-02 | $43.81 | $47.94 | 1,234,600 | — | — |
| 2000-08-01 | $44.94 | $49.17 | 1,664,400 | — | — |
| 2000-07-31 | $45.75 | $50.06 | 2,106,000 | — | — |
| 2000-07-28 | $43.25 | $47.32 | 1,296,600 | — | — |
| 2000-07-27 | $44.69 | $48.83 | 1,291,600 | — | — |
| 2000-07-26 | $44.88 | $49.04 | 2,401,000 | — | — |
| 2000-07-25 | $44.00 | $48.08 | 1,742,200 | — | — |
| 2000-07-24 | $45.06 | $49.24 | 1,947,600 | — | — |
| 2000-07-21 | $43.25 | $47.26 | 2,898,800 | — | — |
| 2000-07-20 | $43.31 | $47.33 | 1,359,400 | — | — |
| 2000-07-19 | $42.06 | $45.96 | 812,300 | — | — |
| 2000-07-18 | $41.88 | $45.76 | 1,253,800 | — | — |
| 2000-07-17 | $41.56 | $45.42 | 1,630,300 | — | — |
| 2000-07-14 | $42.63 | $46.58 | 1,699,300 | — | — |
| 2000-07-13 | $42.69 | $46.65 | 2,445,200 | — | — |
| 2000-07-12 | $43.56 | $47.60 | 2,251,200 | — | — |
| 2000-07-11 | $42.88 | $46.85 | 1,855,200 | — | — |
| 2000-07-10 | $41.63 | $45.48 | 1,443,300 | — | — |
| 2000-07-07 | $41.75 | $45.62 | 2,000,400 | — | — |
| 2000-07-06 | $42.06 | $45.96 | 2,212,100 | — | — |
| 2000-07-05 | $40.69 | $44.46 | 1,482,000 | — | — |
| 2000-07-03 | $41.56 | $45.42 | 609,400 | — | — |
| 2000-06-30 | $42.00 | $45.89 | 2,408,500 | — | — |
| 2000-06-29 | $39.13 | $42.75 | 2,324,600 | — | — |
| 2000-06-28 | $41.69 | $45.55 | 1,866,600 | — | — |
| 2000-06-27 | $41.44 | $45.28 | 2,269,700 | — | — |
| 2000-06-26 | $40.44 | $44.19 | 2,031,500 | — | — |
| 2000-06-23 | $37.81 | $41.32 | 3,006,300 | — | — |
| 2000-06-22 | $40.06 | $43.78 | 3,024,600 | — | — |
| 2000-06-21 | $43.06 | $47.06 | 2,289,300 | — | — |
| 2000-06-20 | $42.00 | $45.89 | 1,705,800 | — | — |
| 2000-06-19 | $42.63 | $46.58 | 2,646,900 | — | — |
| 2000-06-16 | $42.06 | $45.96 | 5,902,600 | — | — |
| 2000-06-15 | $40.00 | $43.71 | 3,056,600 | — | — |
| 2000-06-14 | $38.56 | $42.14 | 2,310,200 | — | — |
| 2000-06-13 | $37.56 | $41.05 | 1,651,400 | — | — |
| 2000-06-12 | $36.13 | $39.47 | 1,436,600 | — | — |
| 2000-06-09 | $37.31 | $40.77 | 1,157,000 | — | — |
| 2000-06-08 | $36.13 | $39.47 | 1,191,400 | — | — |
| 2000-06-07 | $37.69 | $41.18 | 1,310,300 | — | — |
| 2000-06-06 | $36.25 | $39.61 | 1,863,100 | — | — |
| 2000-06-05 | $37.81 | $41.32 | 1,736,000 | — | — |
| 2000-06-02 | $38.00 | $41.52 | 3,108,900 | — | — |
| 2000-06-01 | $40.00 | $43.71 | 4,515,600 | — | — |
| 2000-05-31 | $35.00 | $38.25 | 1,669,500 | — | — |
| 2000-05-30 | $35.69 | $39.00 | 3,020,200 | — | — |
| 2000-05-26 | $34.50 | $37.70 | 2,412,900 | — | — |
| 2000-05-25 | $33.25 | $36.33 | 2,885,300 | — | — |
| 2000-05-24 | $33.13 | $36.20 | 3,391,300 | — | — |
| 2000-05-23 | $30.94 | $33.81 | 2,455,800 | — | — |
| 2000-05-22 | $30.63 | $33.46 | 3,205,800 | — | — |
| 2000-05-19 | $30.17 | $32.96 | 1,481,550 | — | — |
| 2000-05-18 | $30.75 | $33.60 | 1,490,850 | — | — |
| 2000-05-17 | $31.42 | $34.33 | 1,259,400 | — | — |
| 2000-05-16 | $32.17 | $35.15 | 1,885,950 | — | — |
| 2000-05-15 | $32.00 | $34.97 | 1,131,600 | — | — |
| 2000-05-12 | $31.58 | $34.51 | 1,440,300 | — | — |
| 2000-05-11 | $32.38 | $35.38 | 1,996,500 | — | — |
| 2000-05-10 | $29.54 | $32.28 | 1,767,000 | — | — |
| 2000-05-09 | $30.04 | $32.83 | 1,862,850 | — | — |
| 2000-05-08 | $30.42 | $33.24 | 1,657,950 | — | — |
| 2000-05-05 | $31.58 | $34.51 | 2,445,150 | — | — |
| 2000-05-04 | $30.17 | $32.96 | 2,230,500 | — | — |
| 2000-05-03 | $31.96 | $34.92 | 4,966,500 | — | — |
| 2000-05-02 | $31.54 | $34.47 | 3,670,650 | — | — |
| 2000-05-01 | $33.49 | $36.59 | 3,375,600 | — | — |
| 2000-04-28 | $35.08 | $38.34 | 2,823,000 | — | — |
| 2000-04-27 | $35.42 | $38.70 | 2,113,050 | — | — |
| 2000-04-26 | $34.58 | $37.72 | 3,269,400 | — | — |
| 2000-04-25 | $36.88 | $40.22 | 2,857,800 | — | — |
| 2000-04-24 | $34.71 | $37.86 | 3,512,100 | — | — |
| 2000-04-20 | $33.83 | $36.91 | 3,027,750 | — | — |
| 2000-04-19 | $32.42 | $35.36 | 1,999,650 | — | — |
| 2000-04-18 | $33.46 | $36.50 | 2,535,600 | — | — |
| 2000-04-17 | $33.63 | $36.68 | 4,426,200 | — | — |
| 2000-04-14 | $31.88 | $34.77 | 4,652,100 | — | — |
| 2000-04-13 | $35.58 | $38.82 | 4,144,650 | — | — |
| 2000-04-12 | $35.21 | $38.41 | 4,621,050 | — | — |
| 2000-04-11 | $34.13 | $37.22 | 2,644,350 | — | — |
| 2000-04-10 | $32.38 | $35.32 | 2,214,000 | — | — |
| 2000-04-07 | $34.25 | $37.36 | 2,421,600 | — | — |
| 2000-04-06 | $34.00 | $37.09 | 2,775,150 | — | — |
| 2000-04-05 | $33.00 | $36.00 | 3,168,300 | — | — |
| 2000-04-04 | $34.04 | $37.13 | 7,871,400 | — | — |
| 2000-04-03 | $35.04 | $38.22 | 3,810,600 | — | — |
| 2000-03-31 | $34.92 | $38.09 | 3,109,800 | — | — |
| 2000-03-30 | $35.21 | $38.41 | 4,446,300 | — | — |
| 2000-03-29 | $35.29 | $38.50 | 2,579,850 | — | — |
| 2000-03-28 | $34.75 | $37.91 | 1,834,800 | — | — |
| 2000-03-27 | $35.17 | $38.36 | 2,015,400 | — | — |
| 2000-03-24 | $34.33 | $37.45 | 2,931,300 | — | — |
| 2000-03-23 | $35.25 | $38.45 | 2,159,850 | — | — |
| 2000-03-22 | $35.33 | $38.54 | 3,449,400 | — | — |
| 2000-03-21 | $35.54 | $38.77 | 6,167,400 | — | — |
| 2000-03-20 | $33.38 | $36.41 | 2,314,500 | — | — |
| 2000-03-17 | $33.79 | $36.86 | 4,452,900 | — | — |
| 2000-03-16 | $31.46 | $34.32 | 5,051,550 | — | — |
| 2000-03-15 | $32.96 | $35.95 | 2,088,600 | — | — |
| 2000-03-14 | $32.54 | $35.50 | 1,539,300 | — | — |
| 2000-03-13 | $32.58 | $35.54 | 2,011,800 | — | — |
| 2000-03-10 | $33.92 | $37.00 | 1,523,550 | — | — |
| 2000-03-09 | $33.25 | $36.27 | 1,756,050 | — | — |
| 2000-03-08 | $32.63 | $35.59 | 2,280,300 | — | — |
| 2000-03-07 | $32.13 | $35.04 | 1,978,650 | — | — |
| 2000-03-06 | $33.25 | $36.27 | 1,613,550 | — | — |
| 2000-03-03 | $32.63 | $35.59 | 3,367,950 | — | — |
| 2000-03-02 | $31.92 | $34.82 | 1,984,800 | — | — |
| 2000-03-01 | $32.33 | $35.27 | 2,336,700 | — | — |
| 2000-02-29 | $33.38 | $36.41 | 2,339,550 | — | — |
| 2000-02-28 | $33.50 | $36.54 | 3,538,050 | — | — |
| 2000-02-25 | $31.71 | $34.59 | 2,641,650 | — | — |
| 2000-02-24 | $34.13 | $37.22 | 3,600,750 | — | — |
| 2000-02-23 | $32.92 | $35.91 | 2,597,550 | — | — |
| 2000-02-22 | $30.92 | $33.72 | 1,938,900 | — | — |
| 2000-02-18 | $30.42 | $33.18 | 2,318,100 | — | — |
| 2000-02-17 | $32.33 | $35.27 | 2,097,900 | — | — |
| 2000-02-16 | $30.50 | $33.27 | 1,566,900 | — | — |
| 2000-02-15 | $30.92 | $33.72 | 3,150,000 | — | — |
| 2000-02-14 | $31.00 | $33.82 | 2,310,750 | — | — |
| 2000-02-11 | $28.42 | $31.00 | 2,627,100 | — | — |
| 2000-02-10 | $29.50 | $32.18 | 1,975,800 | — | — |
| 2000-02-09 | $27.67 | $30.18 | 1,832,250 | — | — |
| 2000-02-08 | $28.42 | $31.00 | 1,663,350 | — | — |
| 2000-02-07 | $28.50 | $31.09 | 1,014,300 | — | — |
| 2000-02-04 | $28.33 | $30.91 | 1,588,050 | — | — |
| 2000-02-03 | $28.75 | $31.36 | 2,057,400 | — | — |
| 2000-02-02 | $29.17 | $31.82 | 1,418,850 | — | — |
| 2000-02-01 | $29.33 | $32.00 | 2,161,650 | — | — |
| 2000-01-31 | $29.38 | $32.04 | 2,032,350 | — | — |
| 2000-01-28 | $28.00 | $30.54 | 1,881,750 | — | — |
| 2000-01-27 | $28.71 | $31.25 | 2,693,550 | — | — |
| 2000-01-26 | $28.63 | $31.16 | 3,158,850 | — | — |
| 2000-01-25 | $28.67 | $31.20 | 9,579,150 | — | — |
| 2000-01-24 | $27.04 | $29.44 | 3,122,850 | — | — |
| 2000-01-21 | $30.54 | $33.25 | 2,760,450 | — | — |
| 2000-01-20 | $30.88 | $33.61 | 2,332,950 | — | — |
| 2000-01-19 | $30.42 | $33.11 | 1,935,750 | — | — |
| 2000-01-18 | $30.00 | $32.66 | 3,027,900 | — | — |
| 2000-01-14 | $30.25 | $32.93 | 4,524,000 | — | — |
| 2000-01-13 | $28.25 | $30.75 | 2,140,650 | — | — |
| 2000-01-12 | $26.79 | $29.16 | 1,555,200 | — | — |
| 2000-01-11 | $27.17 | $29.57 | 2,090,850 | — | — |
| 2000-01-10 | $28.08 | $30.57 | 2,195,550 | — | — |
| 2000-01-07 | $27.63 | $30.07 | 1,896,600 | — | — |
| 2000-01-06 | $27.08 | $29.48 | 2,601,600 | — | — |
| 2000-01-05 | $26.13 | $28.44 | 4,059,300 | — | — |
| 2000-01-04 | $24.67 | $26.85 | 2,965,650 | — | — |
| 2000-01-03 | $26.67 | $29.03 | 3,018,300 | — | — |