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
- 1990-08-31 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 | $85.42 | $111.96 | 11,865 | — | — |
| 2000-12-28 | $88.45 | $115.94 | 4,725 | — | — |
| 2000-12-27 | $85.65 | $112.27 | 3,780 | — | — |
| 2000-12-26 | $84.46 | $110.71 | 2,835 | — | — |
| 2000-12-22 | $84.76 | $111.10 | 5,880 | — | — |
| 2000-12-21 | $83.81 | $109.85 | 7,455 | — | — |
| 2000-12-20 | $84.35 | $110.56 | 6,615 | — | — |
| 2000-12-19 | $85.77 | $111.54 | 6,510 | — | — |
| 2000-12-18 | $88.21 | $114.71 | 10,815 | — | — |
| 2000-12-15 | $85.95 | $111.77 | 7,350 | — | — |
| 2000-12-14 | $84.76 | $110.23 | 12,390 | — | — |
| 2000-12-13 | $85.71 | $111.46 | 3,570 | — | — |
| 2000-12-12 | $87.50 | $113.79 | 3,780 | — | — |
| 2000-12-11 | $87.38 | $113.63 | 3,360 | — | — |
| 2000-12-08 | $86.43 | $112.39 | 6,720 | — | — |
| 2000-12-07 | $84.58 | $109.99 | 3,255 | — | — |
| 2000-12-06 | $84.40 | $109.76 | 6,720 | — | — |
| 2000-12-05 | $86.90 | $113.01 | 4,725 | — | — |
| 2000-12-04 | $86.96 | $113.09 | 7,245 | — | — |
| 2000-12-01 | $87.62 | $113.94 | 9,555 | — | — |
| 2000-11-30 | $87.98 | $114.41 | 5,145 | — | — |
| 2000-11-29 | $85.06 | $110.61 | 5,775 | — | — |
| 2000-11-28 | $84.58 | $109.99 | 8,190 | — | — |
| 2000-11-27 | $84.76 | $110.23 | 7,140 | — | — |
| 2000-11-24 | $85.60 | $111.31 | 3,570 | — | — |
| 2000-11-22 | $85.71 | $111.46 | 5,775 | — | — |
| 2000-11-21 | $86.90 | $113.01 | 11,130 | — | — |
| 2000-11-20 | $87.02 | $113.17 | 5,565 | — | — |
| 2000-11-17 | $87.38 | $113.63 | 2,940 | — | — |
| 2000-11-16 | $87.44 | $113.71 | 3,360 | — | — |
| 2000-11-15 | $88.10 | $114.56 | 3,360 | — | — |
| 2000-11-14 | $87.50 | $113.79 | 6,930 | — | — |
| 2000-11-13 | $87.74 | $114.10 | 6,405 | — | — |
| 2000-11-10 | $89.05 | $115.80 | 3,255 | — | — |
| 2000-11-09 | $90.71 | $117.97 | 4,830 | — | — |
| 2000-11-08 | $91.31 | $118.74 | 4,200 | — | — |
| 2000-11-07 | $91.07 | $118.43 | 2,520 | — | — |
| 2000-11-06 | $90.65 | $117.89 | 1,575 | — | — |
| 2000-11-03 | $91.37 | $118.82 | 3,675 | — | — |
| 2000-11-02 | $91.19 | $118.59 | 2,625 | — | — |
| 2000-11-01 | $90.60 | $117.81 | 1,365 | — | — |
| 2000-10-31 | $91.07 | $118.43 | 4,515 | — | — |
| 2000-10-30 | $91.79 | $119.36 | 4,620 | — | — |
| 2000-10-27 | $92.26 | $119.98 | 4,935 | — | — |
| 2000-10-26 | $92.20 | $119.90 | 10,920 | — | — |
| 2000-10-25 | $92.02 | $119.67 | 10,920 | — | — |
| 2000-10-24 | $94.70 | $123.15 | 9,450 | — | — |
| 2000-10-23 | $95.12 | $123.69 | 3,570 | — | — |
| 2000-10-20 | $95.24 | $123.85 | 2,310 | — | — |
| 2000-10-19 | $95.18 | $123.77 | 14,280 | — | — |
| 2000-10-18 | $94.70 | $123.15 | 4,935 | — | — |
| 2000-10-17 | $93.21 | $121.22 | 8,295 | — | — |
| 2000-10-16 | $93.33 | $121.37 | 630 | — | — |
| 2000-10-13 | $93.57 | $121.68 | 13,545 | — | — |
| 2000-10-12 | $93.15 | $121.14 | 3,255 | — | — |
| 2000-10-11 | $94.46 | $122.84 | 5,985 | — | — |
| 2000-10-10 | $94.29 | $122.61 | 3,885 | — | — |
| 2000-10-09 | $94.76 | $123.23 | 4,305 | — | — |
| 2000-10-06 | $93.69 | $121.84 | 4,410 | — | — |
| 2000-10-05 | $94.17 | $122.46 | 8,295 | — | — |
| 2000-10-04 | $95.24 | $123.85 | 13,020 | — | — |
| 2000-10-03 | $92.92 | $120.83 | 5,670 | — | — |
| 2000-10-02 | $91.19 | $118.59 | 5,460 | — | — |
| 2000-09-29 | $91.43 | $118.89 | 7,560 | — | — |
| 2000-09-28 | $90.71 | $117.97 | 10,080 | — | — |
| 2000-09-27 | $88.87 | $115.57 | 2,730 | — | — |
| 2000-09-26 | $89.17 | $115.95 | 5,985 | — | — |
| 2000-09-25 | $91.61 | $119.13 | 12,180 | — | — |
| 2000-09-22 | $89.11 | $115.88 | 9,240 | — | — |
| 2000-09-21 | $88.45 | $115.02 | 1,260 | — | — |
| 2000-09-20 | $88.75 | $115.41 | 3,465 | — | — |
| 2000-09-19 | $88.57 | $115.18 | 9,450 | — | — |
| 2000-09-18 | $87.56 | $113.86 | 4,305 | — | — |
| 2000-09-15 | $89.40 | $116.26 | 7,350 | — | — |
| 2000-09-14 | $90.48 | $117.66 | 9,450 | — | — |
| 2000-09-13 | $88.57 | $115.18 | 4,410 | — | — |
| 2000-09-12 | $88.51 | $115.10 | 4,725 | — | — |
| 2000-09-11 | $86.90 | $113.01 | 7,245 | — | — |
| 2000-09-08 | $88.33 | $114.87 | 14,700 | — | — |
| 2000-09-07 | $87.56 | $113.86 | 3,990 | — | — |
| 2000-09-06 | $85.83 | $111.62 | 4,305 | — | — |
| 2000-09-05 | $85.06 | $110.61 | 6,510 | — | — |
| 2000-09-01 | $85.65 | $111.39 | 5,040 | — | — |
| 2000-08-31 | $86.07 | $111.93 | 4,830 | — | — |
| 2000-08-30 | $86.13 | $112.01 | 1,890 | — | — |
| 2000-08-29 | $85.89 | $111.70 | 1,680 | — | — |
| 2000-08-28 | $86.13 | $112.01 | 8,925 | — | — |
| 2000-08-25 | $85.71 | $111.46 | 1,155 | — | — |
| 2000-08-24 | $85.71 | $111.46 | 2,520 | — | — |
| 2000-08-23 | $85.48 | $111.15 | 1,680 | — | — |
| 2000-08-22 | $87.20 | $112.59 | 6,300 | — | — |
| 2000-08-21 | $86.55 | $111.75 | 1,470 | — | — |
| 2000-08-18 | $87.38 | $112.82 | 1,155 | — | — |
| 2000-08-17 | $88.10 | $113.75 | 5,565 | — | — |
| 2000-08-16 | $86.73 | $111.98 | 3,045 | — | — |
| 2000-08-15 | $86.37 | $111.52 | 1,890 | — | — |
| 2000-08-14 | $86.90 | $112.21 | 5,565 | — | — |
| 2000-08-11 | $85.36 | $110.21 | 2,310 | — | — |
| 2000-08-10 | $85.00 | $109.75 | 2,100 | — | — |
| 2000-08-09 | $85.95 | $110.98 | 2,520 | — | — |
| 2000-08-08 | $85.95 | $110.98 | 1,155 | — | — |
| 2000-08-07 | $86.43 | $111.59 | 2,625 | — | — |
| 2000-08-04 | $86.67 | $111.90 | 1,680 | — | — |
| 2000-08-03 | $86.67 | $111.90 | 4,830 | — | — |
| 2000-08-02 | $85.00 | $109.75 | 8,190 | — | — |
| 2000-08-01 | $83.93 | $108.37 | 1,260 | — | — |
| 2000-07-31 | $84.17 | $108.67 | 1,260 | — | — |
| 2000-07-28 | $82.38 | $106.37 | 5,460 | — | — |
| 2000-07-27 | $82.38 | $106.37 | 5,250 | — | — |
| 2000-07-26 | $88.33 | $114.05 | 11,970 | — | — |
| 2000-07-25 | $79.11 | $102.14 | 735 | — | — |
| 2000-07-24 | $79.05 | $102.06 | 3,255 | — | — |
| 2000-07-21 | $80.95 | $104.52 | 840 | — | — |
| 2000-07-20 | $81.55 | $105.29 | 105 | — | — |
| 2000-07-19 | $81.90 | $105.75 | 5,670 | — | — |
| 2000-07-18 | $81.90 | $105.75 | 1,470 | — | — |
| 2000-07-17 | $82.86 | $106.98 | 840 | — | — |
| 2000-07-14 | $82.86 | $106.98 | 630 | — | — |
| 2000-07-13 | $80.00 | $103.29 | 945 | — | — |
| 2000-07-12 | $81.43 | $105.14 | 315 | — | — |
| 2000-07-11 | $82.38 | $106.37 | 1,050 | — | — |
| 2000-07-10 | $82.38 | $106.37 | 2,730 | — | — |
| 2000-07-07 | $84.52 | $109.14 | 1,680 | — | — |
| 2000-07-06 | $80.00 | $103.29 | 1,155 | — | — |
| 2000-07-05 | $81.31 | $104.99 | 1,890 | — | — |
| 2000-07-03 | $84.52 | $109.14 | 1,890 | — | — |
| 2000-06-30 | $86.43 | $111.59 | 6,300 | — | — |
| 2000-06-29 | $79.52 | $102.68 | 1,575 | — | — |
| 2000-06-28 | $79.64 | $102.83 | 525 | — | — |
| 2000-06-27 | $79.05 | $102.06 | 3,150 | — | — |
| 2000-06-26 | $78.10 | $100.83 | 0 | — | — |
| 2000-06-23 | $78.10 | $100.83 | 4,305 | — | — |
| 2000-06-22 | $79.46 | $102.60 | 735 | — | — |
| 2000-06-21 | $78.57 | $101.45 | 1,890 | — | — |
| 2000-06-20 | $78.57 | $101.45 | 1,680 | — | — |
| 2000-06-19 | $78.51 | $101.37 | 1,050 | — | — |
| 2000-06-16 | $78.10 | $100.83 | 8,400 | — | — |
| 2000-06-15 | $76.73 | $99.07 | 2,415 | — | — |
| 2000-06-14 | $76.67 | $98.99 | 5,145 | — | — |
| 2000-06-13 | $76.19 | $98.38 | 1,260 | — | — |
| 2000-06-12 | $75.95 | $98.07 | 4,305 | — | — |
| 2000-06-09 | $77.08 | $99.53 | 10,605 | — | — |
| 2000-06-08 | $74.76 | $96.53 | 5,145 | — | — |
| 2000-06-07 | $78.10 | $100.83 | 2,520 | — | — |
| 2000-06-06 | $82.38 | $106.37 | 5,880 | — | — |
| 2000-06-05 | $82.44 | $106.45 | 315 | — | — |
| 2000-06-02 | $82.80 | $106.91 | 420 | — | — |
| 2000-06-01 | $82.86 | $106.98 | 420 | — | — |
| 2000-05-31 | $83.57 | $107.91 | 1,365 | — | — |
| 2000-05-30 | $82.38 | $106.37 | 1,155 | — | — |
| 2000-05-26 | $81.67 | $105.45 | 525 | — | — |
| 2000-05-25 | $82.38 | $106.37 | 2,415 | — | — |
| 2000-05-24 | $81.43 | $105.14 | 1,890 | — | — |
| 2000-05-23 | $80.00 | $102.50 | 2,835 | — | — |
| 2000-05-22 | $79.05 | $101.27 | 3,570 | — | — |
| 2000-05-19 | $83.75 | $107.30 | 315 | — | — |
| 2000-05-18 | $86.61 | $110.96 | 525 | — | — |
| 2000-05-17 | $86.01 | $110.20 | 1,680 | — | — |
| 2000-05-16 | $82.86 | $106.16 | 2,835 | — | — |
| 2000-05-15 | $80.71 | $103.41 | 5,145 | — | — |
| 2000-05-12 | $84.76 | $108.60 | 2,520 | — | — |
| 2000-05-11 | $83.81 | $107.38 | 2,730 | — | — |
| 2000-05-10 | $83.87 | $107.45 | 2,100 | — | — |
| 2000-05-09 | $85.42 | $109.43 | 1,050 | — | — |
| 2000-05-08 | $85.89 | $110.04 | 2,940 | — | — |
| 2000-05-05 | $87.86 | $112.56 | 1,260 | — | — |
| 2000-05-04 | $86.67 | $111.04 | 630 | — | — |
| 2000-05-03 | $88.99 | $114.01 | 315 | — | — |
| 2000-05-02 | $89.76 | $115.00 | 1,365 | — | — |
| 2000-05-01 | $90.48 | $115.92 | 2,310 | — | — |
| 2000-04-28 | $86.90 | $111.34 | 2,205 | — | — |
| 2000-04-27 | $85.65 | $109.74 | 420 | — | — |
| 2000-04-26 | $84.76 | $108.60 | 2,415 | — | — |
| 2000-04-25 | $86.19 | $110.43 | 3,465 | — | — |
| 2000-04-24 | $85.48 | $109.51 | 1,365 | — | — |
| 2000-04-20 | $85.77 | $109.89 | 3,150 | — | — |
| 2000-04-19 | $87.56 | $112.18 | 5,880 | — | — |
| 2000-04-18 | $87.50 | $112.10 | 1,785 | — | — |
| 2000-04-17 | $90.54 | $115.99 | 8,610 | — | — |
| 2000-04-14 | $90.00 | $115.31 | 1,680 | — | — |
| 2000-04-13 | $90.00 | $115.31 | 1,575 | — | — |
| 2000-04-12 | $90.36 | $115.76 | 840 | — | — |
| 2000-04-11 | $90.48 | $115.92 | 1,155 | — | — |
| 2000-04-10 | $89.52 | $114.70 | 1,050 | — | — |
| 2000-04-07 | $89.76 | $115.00 | 1,155 | — | — |
| 2000-04-06 | $87.50 | $112.10 | 10,710 | — | — |
| 2000-04-05 | $86.01 | $110.20 | 2,310 | — | — |
| 2000-04-04 | $84.35 | $108.06 | 2,730 | — | — |
| 2000-04-03 | $85.71 | $109.82 | 8,610 | — | — |
| 2000-03-31 | $83.81 | $107.38 | 23,625 | — | — |
| 2000-03-30 | $90.65 | $116.15 | 2,520 | — | — |
| 2000-03-29 | $91.43 | $117.14 | 525 | — | — |
| 2000-03-28 | $92.14 | $118.05 | 1,155 | — | — |
| 2000-03-27 | $92.62 | $118.66 | 210 | — | — |
| 2000-03-24 | $92.68 | $118.74 | 945 | — | — |
| 2000-03-23 | $93.57 | $119.88 | 2,100 | — | — |
| 2000-03-22 | $93.99 | $120.42 | 4,725 | — | — |
| 2000-03-21 | $94.76 | $121.41 | 3,885 | — | — |
| 2000-03-20 | $90.48 | $115.92 | 2,415 | — | — |
| 2000-03-17 | $91.43 | $117.14 | 5,145 | — | — |
| 2000-03-16 | $93.33 | $119.58 | 4,725 | — | — |
| 2000-03-15 | $93.75 | $120.11 | 840 | — | — |
| 2000-03-14 | $94.76 | $121.41 | 5,985 | — | — |
| 2000-03-13 | $93.45 | $119.73 | 3,465 | — | — |
| 2000-03-10 | $93.33 | $119.58 | 3,255 | — | — |
| 2000-03-09 | $90.00 | $115.31 | 1,155 | — | — |
| 2000-03-08 | $90.24 | $115.61 | 3,885 | — | — |
| 2000-03-07 | $91.67 | $117.44 | 315 | — | — |
| 2000-03-06 | $91.43 | $117.14 | 1,050 | — | — |
| 2000-03-03 | $94.29 | $120.80 | 2,835 | — | — |
| 2000-03-02 | $91.49 | $117.21 | 840 | — | — |
| 2000-03-01 | $94.29 | $120.80 | 1,260 | — | — |
| 2000-02-29 | $93.33 | $119.58 | 1,365 | — | — |
| 2000-02-28 | $89.46 | $114.62 | 2,730 | — | — |
| 2000-02-25 | $89.76 | $115.00 | 105 | — | — |
| 2000-02-24 | $90.71 | $116.22 | 210 | — | — |
| 2000-02-23 | $90.48 | $115.92 | 3,255 | — | — |
| 2000-02-22 | $90.71 | $116.22 | 3,675 | — | — |
| 2000-02-18 | $93.33 | $119.58 | 1,575 | — | — |
| 2000-02-17 | $93.33 | $119.58 | 315 | — | — |
| 2000-02-16 | $93.69 | $120.04 | 7,350 | — | — |
| 2000-02-15 | $92.86 | $118.17 | 1,365 | — | — |
| 2000-02-14 | $94.29 | $119.99 | 1,680 | — | — |
| 2000-02-11 | $94.29 | $119.99 | 1,680 | — | — |
| 2000-02-10 | $94.76 | $120.60 | 7,455 | — | — |
| 2000-02-09 | $95.71 | $121.81 | 2,520 | — | — |
| 2000-02-08 | $97.62 | $124.23 | 3,255 | — | — |
| 2000-02-07 | $93.27 | $118.70 | 9,765 | — | — |
| 2000-02-04 | $93.33 | $118.78 | 630 | — | — |
| 2000-02-03 | $89.05 | $113.33 | 735 | — | — |
| 2000-02-02 | $88.45 | $112.57 | 4,725 | — | — |
| 2000-02-01 | $89.64 | $114.08 | 4,305 | — | — |
| 2000-01-31 | $91.55 | $116.51 | 3,360 | — | — |
| 2000-01-28 | $88.10 | $112.11 | 2,835 | — | — |
| 2000-01-27 | $89.52 | $113.93 | 5,880 | — | — |
| 2000-01-26 | $91.90 | $116.96 | 735 | — | — |
| 2000-01-25 | $92.38 | $117.57 | 3,675 | — | — |
| 2000-01-24 | $91.43 | $116.36 | 2,835 | — | — |
| 2000-01-21 | $92.86 | $118.17 | 2,310 | — | — |
| 2000-01-20 | $97.62 | $124.23 | 2,520 | — | — |
| 2000-01-19 | $98.93 | $125.90 | 2,520 | — | — |
| 2000-01-18 | $96.07 | $122.27 | 420 | — | — |
| 2000-01-14 | $95.95 | $122.11 | 1,365 | — | — |
| 2000-01-13 | $94.29 | $119.99 | 2,415 | — | — |
| 2000-01-12 | $96.19 | $122.42 | 1,365 | — | — |
| 2000-01-11 | $94.76 | $120.60 | 2,205 | — | — |
| 2000-01-10 | $95.24 | $121.20 | 1,050 | — | — |
| 2000-01-07 | $95.24 | $121.20 | 2,205 | — | — |
| 2000-01-06 | $94.52 | $120.30 | 630 | — | — |
| 2000-01-05 | $93.81 | $119.39 | 1,050 | — | — |
| 2000-01-04 | $92.98 | $118.33 | 735 | — | — |
| 2000-01-03 | $92.38 | $117.57 | 3,255 | — | — |