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
- 1991-12-13 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 | $41.09 | $42.01 | 23,929,400 | — | — |
| 2000-12-28 | $44.69 | $45.69 | 20,138,800 | — | — |
| 2000-12-27 | $44.94 | $45.94 | 26,665,200 | — | — |
| 2000-12-26 | $41.91 | $42.85 | 16,418,600 | — | — |
| 2000-12-22 | $42.50 | $43.45 | 32,830,200 | — | — |
| 2000-12-21 | $37.91 | $38.76 | 35,720,200 | — | — |
| 2000-12-20 | $38.56 | $39.43 | 44,586,200 | — | — |
| 2000-12-19 | $41.72 | $42.65 | 37,262,600 | — | — |
| 2000-12-18 | $42.72 | $43.68 | 31,734,000 | — | — |
| 2000-12-15 | $39.78 | $40.67 | 57,547,800 | — | — |
| 2000-12-14 | $44.03 | $45.02 | 21,760,400 | — | — |
| 2000-12-13 | $45.66 | $46.68 | 31,667,600 | — | — |
| 2000-12-12 | $44.91 | $45.91 | 42,861,200 | — | — |
| 2000-12-11 | $49.75 | $50.87 | 36,458,200 | — | — |
| 2000-12-08 | $51.63 | $52.78 | 42,941,400 | — | — |
| 2000-12-07 | $52.22 | $53.39 | 47,557,800 | — | — |
| 2000-12-06 | $49.69 | $50.80 | 68,904,400 | — | — |
| 2000-12-05 | $49.81 | $50.93 | 58,903,800 | — | — |
| 2000-12-04 | $45.00 | $46.01 | 43,292,600 | — | — |
| 2000-12-01 | $41.50 | $42.43 | 28,858,600 | — | — |
| 2000-11-30 | $40.13 | $41.02 | 30,656,800 | — | — |
| 2000-11-29 | $41.31 | $42.24 | 29,682,400 | — | — |
| 2000-11-28 | $41.73 | $42.67 | 33,772,400 | — | — |
| 2000-11-27 | $44.72 | $45.72 | 40,959,000 | — | — |
| 2000-11-24 | $42.25 | $43.20 | 12,493,800 | — | — |
| 2000-11-22 | $39.47 | $40.35 | 37,088,000 | — | — |
| 2000-11-21 | $43.75 | $44.73 | 30,790,600 | — | — |
| 2000-11-20 | $42.31 | $43.26 | 20,086,600 | — | — |
| 2000-11-17 | $44.41 | $45.40 | 32,321,200 | — | — |
| 2000-11-16 | $44.03 | $45.02 | 40,047,000 | — | — |
| 2000-11-15 | $42.09 | $43.04 | 51,017,600 | — | — |
| 2000-11-14 | $40.19 | $41.09 | 28,926,000 | — | — |
| 2000-11-13 | $37.53 | $38.37 | 35,406,600 | — | — |
| 2000-11-10 | $36.97 | $37.80 | 33,861,800 | — | — |
| 2000-11-09 | $36.34 | $37.16 | 19,473,800 | — | — |
| 2000-11-08 | $34.53 | $35.31 | 18,517,400 | — | — |
| 2000-11-07 | $36.88 | $37.70 | 18,673,000 | — | — |
| 2000-11-06 | $35.28 | $36.07 | 14,825,800 | — | — |
| 2000-11-03 | $35.25 | $36.04 | 55,045,400 | — | — |
| 2000-11-02 | $31.41 | $32.11 | 33,365,600 | — | — |
| 2000-11-01 | $30.75 | $31.44 | 28,733,200 | — | — |
| 2000-10-31 | $32.55 | $33.28 | 38,786,400 | — | — |
| 2000-10-30 | $34.06 | $34.83 | 31,944,000 | — | — |
| 2000-10-27 | $37.44 | $38.28 | 21,752,800 | — | — |
| 2000-10-26 | $35.91 | $36.71 | 23,014,800 | — | — |
| 2000-10-25 | $32.88 | $33.61 | 19,413,200 | — | — |
| 2000-10-24 | $35.50 | $36.30 | 17,440,200 | — | — |
| 2000-10-23 | $36.81 | $37.64 | 18,488,000 | — | — |
| 2000-10-20 | $37.38 | $38.21 | 19,325,000 | — | — |
| 2000-10-19 | $38.50 | $39.36 | 22,504,600 | — | — |
| 2000-10-18 | $37.41 | $38.24 | 28,142,400 | — | — |
| 2000-10-17 | $37.09 | $37.93 | 23,364,400 | — | — |
| 2000-10-16 | $38.50 | $39.36 | 39,924,000 | — | — |
| 2000-10-13 | $34.97 | $35.75 | 28,286,400 | — | — |
| 2000-10-12 | $32.19 | $32.91 | 45,688,000 | — | — |
| 2000-10-11 | $35.25 | $36.04 | 58,025,400 | — | — |
| 2000-10-10 | $39.84 | $40.74 | 36,832,000 | — | — |
| 2000-10-09 | $39.69 | $40.58 | 20,522,600 | — | — |
| 2000-10-06 | $38.91 | $39.78 | 34,240,400 | — | — |
| 2000-10-05 | $41.44 | $42.37 | 64,696,200 | — | — |
| 2000-10-04 | $39.22 | $40.10 | 39,061,200 | — | — |
| 2000-10-03 | $36.25 | $37.06 | 25,109,000 | — | — |
| 2000-10-02 | $35.66 | $36.46 | 16,962,400 | — | — |
| 2000-09-29 | $35.63 | $36.42 | 13,227,800 | — | — |
| 2000-09-28 | $37.41 | $38.24 | 20,885,000 | — | — |
| 2000-09-27 | $36.44 | $37.25 | 30,288,200 | — | — |
| 2000-09-26 | $36.69 | $37.51 | 37,944,600 | — | — |
| 2000-09-25 | $35.00 | $35.78 | 20,946,200 | — | — |
| 2000-09-22 | $36.50 | $37.32 | 34,164,000 | — | — |
| 2000-09-21 | $35.97 | $36.78 | 32,562,800 | — | — |
| 2000-09-20 | $37.52 | $38.36 | 52,449,800 | — | — |
| 2000-09-19 | $38.75 | $39.62 | 85,274,000 | — | — |
| 2000-09-18 | $34.91 | $35.69 | 75,770,000 | — | — |
| 2000-09-15 | $33.13 | $33.87 | 55,480,600 | — | — |
| 2000-09-14 | $31.31 | $32.01 | 20,935,800 | — | — |
| 2000-09-13 | $32.00 | $32.72 | 24,549,400 | — | — |
| 2000-09-12 | $30.72 | $31.41 | 44,940,200 | — | — |
| 2000-09-11 | $29.06 | $29.71 | 29,739,400 | — | — |
| 2000-09-08 | $30.78 | $31.47 | 32,579,600 | — | — |
| 2000-09-07 | $32.06 | $32.78 | 39,563,800 | — | — |
| 2000-09-06 | $30.91 | $31.60 | 57,655,800 | — | — |
| 2000-09-05 | $29.69 | $30.35 | 19,835,400 | — | — |
| 2000-09-01 | $29.63 | $30.29 | 20,437,600 | — | — |
| 2000-08-31 | $29.94 | $30.61 | 38,055,400 | — | — |
| 2000-08-30 | $29.16 | $29.81 | 19,122,000 | — | — |
| 2000-08-29 | $30.13 | $30.80 | 15,618,600 | — | — |
| 2000-08-28 | $29.69 | $30.35 | 18,180,800 | — | — |
| 2000-08-25 | $29.44 | $30.10 | 15,588,800 | — | — |
| 2000-08-24 | $30.31 | $30.99 | 27,267,000 | — | — |
| 2000-08-23 | $28.22 | $28.85 | 28,425,200 | — | — |
| 2000-08-22 | $28.31 | $28.95 | 22,435,200 | — | — |
| 2000-08-21 | $29.50 | $30.16 | 15,207,200 | — | — |
| 2000-08-18 | $29.88 | $30.54 | 13,836,400 | — | — |
| 2000-08-17 | $30.28 | $30.96 | 11,370,000 | — | — |
| 2000-08-16 | $30.25 | $30.93 | 10,482,000 | — | — |
| 2000-08-15 | $30.69 | $31.38 | 9,656,000 | — | — |
| 2000-08-14 | $31.31 | $32.01 | 11,490,400 | — | — |
| 2000-08-11 | $30.81 | $31.50 | 15,463,800 | — | — |
| 2000-08-10 | $30.72 | $31.41 | 11,360,400 | — | — |
| 2000-08-09 | $30.72 | $31.41 | 14,096,200 | — | — |
| 2000-08-08 | $30.53 | $31.22 | 16,626,600 | — | — |
| 2000-08-07 | $31.78 | $32.49 | 14,546,800 | — | — |
| 2000-08-04 | $32.00 | $32.72 | 22,564,600 | — | — |
| 2000-08-03 | $32.13 | $32.85 | 32,228,200 | — | — |
| 2000-08-02 | $30.97 | $31.66 | 10,719,800 | — | — |
| 2000-08-01 | $31.47 | $32.17 | 11,945,000 | — | — |
| 2000-07-31 | $32.47 | $33.20 | 23,021,400 | — | — |
| 2000-07-28 | $31.22 | $31.92 | 17,759,200 | — | — |
| 2000-07-27 | $32.78 | $33.52 | 26,503,600 | — | — |
| 2000-07-26 | $34.34 | $35.11 | 32,742,000 | — | — |
| 2000-07-25 | $34.19 | $34.95 | 47,747,400 | — | — |
| 2000-07-24 | $31.81 | $32.53 | 22,134,400 | — | — |
| 2000-07-21 | $31.41 | $32.11 | 19,396,600 | — | — |
| 2000-07-20 | $31.53 | $32.24 | 48,041,800 | — | — |
| 2000-07-19 | $31.50 | $32.21 | 25,049,400 | — | — |
| 2000-07-18 | $32.56 | $33.29 | 27,709,600 | — | — |
| 2000-07-17 | $34.91 | $35.69 | 50,497,000 | — | — |
| 2000-07-14 | $31.53 | $32.24 | 22,639,000 | — | — |
| 2000-07-13 | $31.00 | $31.69 | 32,298,800 | — | — |
| 2000-07-12 | $30.50 | $31.18 | 48,357,000 | — | — |
| 2000-07-11 | $26.50 | $27.09 | 36,054,000 | — | — |
| 2000-07-10 | $27.44 | $28.05 | 35,357,000 | — | — |
| 2000-07-07 | $28.31 | $28.95 | 56,752,800 | — | — |
| 2000-07-06 | $30.84 | $31.54 | 24,744,200 | — | — |
| 2000-07-05 | $29.22 | $29.87 | 20,386,800 | — | — |
| 2000-07-03 | $30.13 | $30.80 | 8,696,800 | — | — |
| 2000-06-30 | $30.00 | $30.67 | 37,016,200 | — | — |
| 2000-06-29 | $30.75 | $31.44 | 23,910,000 | — | — |
| 2000-06-28 | $31.78 | $32.49 | 77,099,400 | — | — |
| 2000-06-27 | $31.84 | $32.56 | 29,835,800 | — | — |
| 2000-06-26 | $32.38 | $33.10 | 34,292,400 | — | — |
| 2000-06-23 | $33.19 | $33.93 | 58,846,800 | — | — |
| 2000-06-22 | $34.13 | $34.89 | 84,558,800 | — | — |
| 2000-06-21 | $32.25 | $32.97 | 38,151,600 | — | — |
| 2000-06-20 | $31.47 | $32.17 | 28,998,800 | — | — |
| 2000-06-19 | $32.59 | $33.32 | 26,381,800 | — | — |
| 2000-06-16 | $32.88 | $33.61 | 55,383,200 | — | — |
| 2000-06-15 | $30.72 | $31.41 | 122,278,000 | — | — |
| 2000-06-14 | $35.25 | $36.04 | 83,876,600 | — | — |
| 2000-06-13 | $40.69 | $41.60 | 38,326,000 | — | — |
| 2000-06-12 | $40.84 | $41.76 | 30,566,000 | — | — |
| 2000-06-09 | $39.53 | $40.42 | 29,512,400 | — | — |
| 2000-06-08 | $38.72 | $39.59 | 43,289,400 | — | — |
| 2000-06-07 | $37.34 | $38.18 | 45,259,200 | — | — |
| 2000-06-06 | $34.44 | $35.21 | 47,774,000 | — | — |
| 2000-06-05 | $33.63 | $34.38 | 59,490,200 | — | — |
| 2000-06-02 | $36.34 | $37.16 | 75,612,600 | — | — |
| 2000-06-01 | $34.50 | $35.27 | 64,625,400 | — | — |
| 2000-05-31 | $33.19 | $33.93 | 109,686,200 | — | — |
| 2000-05-30 | $38.19 | $39.04 | 114,359,800 | — | — |
| 2000-05-26 | $33.03 | $33.77 | 76,242,600 | — | — |
| 2000-05-25 | $34.50 | $35.27 | 60,416,400 | — | — |
| 2000-05-24 | $38.38 | $39.24 | 82,046,200 | — | — |
| 2000-05-23 | $39.69 | $40.58 | 37,273,800 | — | — |
| 2000-05-22 | $44.22 | $45.21 | 51,737,000 | — | — |
| 2000-05-19 | $44.59 | $45.59 | 50,833,400 | — | — |
| 2000-05-18 | $48.47 | $49.56 | 27,271,200 | — | — |
| 2000-05-17 | $51.58 | $52.73 | 18,169,600 | — | — |
| 2000-05-16 | $54.34 | $55.56 | 23,164,200 | — | — |
| 2000-05-15 | $52.16 | $53.33 | 21,605,400 | — | — |
| 2000-05-12 | $49.00 | $50.10 | 17,078,000 | — | — |
| 2000-05-11 | $49.66 | $50.77 | 32,332,200 | — | — |
| 2000-05-10 | $48.66 | $49.75 | 34,484,800 | — | — |
| 2000-05-09 | $52.50 | $53.68 | 23,062,400 | — | — |
| 2000-05-08 | $51.50 | $52.65 | 16,030,200 | — | — |
| 2000-05-05 | $54.88 | $56.11 | 15,971,000 | — | — |
| 2000-05-04 | $53.34 | $54.54 | 20,103,200 | — | — |
| 2000-05-03 | $55.47 | $56.71 | 32,021,800 | — | — |
| 2000-05-02 | $56.84 | $58.12 | 52,975,000 | — | — |
| 2000-05-01 | $54.88 | $56.11 | 22,545,000 | — | — |
| 2000-04-28 | $54.22 | $55.43 | 31,301,200 | — | — |
| 2000-04-27 | $51.75 | $52.91 | 41,750,800 | — | — |
| 2000-04-26 | $48.63 | $49.71 | 31,038,600 | — | — |
| 2000-04-25 | $52.47 | $53.64 | 47,791,400 | — | — |
| 2000-04-24 | $49.81 | $50.93 | 64,246,400 | — | — |
| 2000-04-20 | $54.75 | $55.98 | 38,979,800 | — | — |
| 2000-04-19 | $57.38 | $58.66 | 59,833,800 | — | — |
| 2000-04-18 | $56.09 | $57.35 | 44,492,400 | — | — |
| 2000-04-17 | $58.44 | $59.75 | 64,758,800 | — | — |
| 2000-04-14 | $52.59 | $53.77 | 66,002,600 | — | — |
| 2000-04-13 | $63.25 | $64.67 | 30,230,600 | — | — |
| 2000-04-12 | $62.56 | $63.96 | 31,838,800 | — | — |
| 2000-04-11 | $68.72 | $70.26 | 22,864,800 | — | — |
| 2000-04-10 | $70.59 | $72.18 | 20,188,800 | — | — |
| 2000-04-07 | $76.13 | $77.83 | 31,462,600 | — | — |
| 2000-04-06 | $69.56 | $71.12 | 16,193,600 | — | — |
| 2000-04-05 | $70.63 | $72.21 | 23,548,800 | — | — |
| 2000-04-04 | $73.31 | $74.96 | 42,759,000 | — | — |
| 2000-04-03 | $70.38 | $71.95 | 26,965,400 | — | — |
| 2000-03-31 | $74.66 | $76.33 | 34,407,000 | — | — |
| 2000-03-30 | $72.62 | $74.24 | 41,385,600 | — | — |
| 2000-03-29 | $78.75 | $80.52 | 50,245,600 | — | — |
| 2000-03-28 | $77.41 | $79.14 | 41,268,000 | — | — |
| 2000-03-27 | $74.47 | $76.14 | 37,870,000 | — | — |
| 2000-03-24 | $73.00 | $74.64 | 50,165,800 | — | — |
| 2000-03-23 | $72.06 | $73.68 | 42,424,400 | — | — |
| 2000-03-22 | $67.44 | $68.95 | 19,331,800 | — | — |
| 2000-03-21 | $67.31 | $68.82 | 18,525,200 | — | — |
| 2000-03-20 | $64.81 | $66.27 | 18,187,800 | — | — |
| 2000-03-17 | $68.13 | $69.65 | 31,121,600 | — | — |
| 2000-03-16 | $66.44 | $67.93 | 23,705,600 | — | — |
| 2000-03-15 | $64.00 | $65.43 | 31,392,000 | — | — |
| 2000-03-14 | $62.56 | $63.96 | 24,239,800 | — | — |
| 2000-03-13 | $65.09 | $66.55 | 35,140,400 | — | — |
| 2000-03-10 | $68.06 | $69.59 | 83,012,800 | — | — |
| 2000-03-09 | $63.50 | $64.92 | 17,427,800 | — | — |
| 2000-03-08 | $64.56 | $66.01 | 22,876,000 | — | — |
| 2000-03-07 | $64.00 | $65.43 | 21,447,000 | — | — |
| 2000-03-06 | $66.63 | $68.12 | 23,576,200 | — | — |
| 2000-03-03 | $65.94 | $67.42 | 33,932,600 | — | — |
| 2000-03-02 | $66.09 | $67.58 | 20,560,800 | — | — |
| 2000-03-01 | $69.50 | $71.06 | 20,865,400 | — | — |
| 2000-02-29 | $71.22 | $72.82 | 31,323,400 | — | — |
| 2000-02-28 | $71.63 | $73.23 | 36,400,800 | — | — |
| 2000-02-25 | $66.78 | $68.28 | 23,405,600 | — | — |
| 2000-02-24 | $69.84 | $71.41 | 51,715,400 | — | — |
| 2000-02-23 | $73.44 | $75.08 | 52,349,200 | — | — |
| 2000-02-22 | $65.28 | $66.74 | 24,472,000 | — | — |
| 2000-02-18 | $67.25 | $68.76 | 42,991,600 | — | — |
| 2000-02-17 | $65.00 | $66.46 | 34,971,600 | — | — |
| 2000-02-16 | $60.94 | $62.30 | 30,052,000 | — | — |
| 2000-02-15 | $63.31 | $64.73 | 30,036,000 | — | — |
| 2000-02-14 | $63.56 | $64.99 | 23,353,600 | — | — |
| 2000-02-11 | $66.00 | $67.48 | 12,419,400 | — | — |
| 2000-02-10 | $68.47 | $70.00 | 15,072,200 | — | — |
| 2000-02-09 | $66.66 | $68.15 | 20,141,200 | — | — |
| 2000-02-08 | $69.53 | $71.09 | 21,450,800 | — | — |
| 2000-02-07 | $66.72 | $68.21 | 20,868,400 | — | — |
| 2000-02-04 | $68.72 | $70.26 | 30,028,800 | — | — |
| 2000-02-03 | $69.59 | $71.15 | 52,571,000 | — | — |
| 2000-02-02 | $71.03 | $72.62 | 57,368,200 | — | — |
| 2000-02-01 | $68.03 | $69.56 | 69,648,400 | — | — |
| 2000-01-31 | $63.50 | $64.92 | 80,518,000 | — | — |
| 2000-01-28 | $55.28 | $56.52 | 85,675,000 | — | — |
| 2000-01-27 | $60.00 | $61.34 | 62,571,000 | — | — |
| 2000-01-26 | $62.31 | $63.71 | 136,953,200 | — | — |
| 2000-01-25 | $74.50 | $76.17 | 39,671,400 | — | — |
| 2000-01-24 | $70.03 | $71.60 | 32,170,600 | — | — |
| 2000-01-21 | $77.47 | $79.21 | 34,955,000 | — | — |
| 2000-01-20 | $77.81 | $79.56 | 39,224,000 | — | — |
| 2000-01-19 | $73.31 | $74.96 | 30,728,400 | — | — |
| 2000-01-18 | $69.53 | $71.09 | 28,503,000 | — | — |
| 2000-01-14 | $70.22 | $71.79 | 26,209,200 | — | — |
| 2000-01-13 | $71.56 | $73.17 | 25,146,800 | — | — |
| 2000-01-12 | $69.13 | $70.67 | 34,455,600 | — | — |
| 2000-01-11 | $72.22 | $73.84 | 30,575,800 | — | — |
| 2000-01-10 | $79.69 | $81.47 | 35,360,800 | — | — |
| 2000-01-07 | $75.00 | $76.68 | 68,198,600 | — | — |
| 2000-01-06 | $70.03 | $71.60 | 58,782,600 | — | — |
| 2000-01-05 | $78.22 | $79.97 | 93,778,400 | — | — |
| 2000-01-04 | $81.03 | $82.85 | 63,567,400 | — | — |
| 2000-01-03 | $89.66 | $91.67 | 91,334,000 | — | — |