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
- 1993-05-28 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 | $65.75 | $68.67 | 805,240 | — | — |
| 2000-12-28 | $66.47 | $69.42 | 1,090,536 | — | — |
| 2000-12-27 | $64.50 | $67.37 | 1,564,306 | — | — |
| 2000-12-26 | $65.48 | $68.39 | 912,628 | — | — |
| 2000-12-22 | $61.64 | $64.38 | 1,162,385 | — | — |
| 2000-12-21 | $61.20 | $63.92 | 1,679,880 | — | — |
| 2000-12-20 | $60.21 | $62.89 | 1,827,145 | — | — |
| 2000-12-19 | $63.79 | $66.62 | 2,877,105 | — | — |
| 2000-12-18 | $62.54 | $65.32 | 2,575,507 | — | — |
| 2000-12-15 | $56.19 | $58.69 | 2,015,688 | — | — |
| 2000-12-14 | $54.85 | $57.29 | 2,467,769 | — | — |
| 2000-12-13 | $56.46 | $58.97 | 3,457,003 | — | — |
| 2000-12-12 | $55.84 | $58.32 | 2,799,659 | — | — |
| 2000-12-11 | $54.41 | $56.82 | 2,412,221 | — | — |
| 2000-12-08 | $50.74 | $53.00 | 4,548,030 | — | — |
| 2000-12-07 | $50.03 | $52.25 | 5,319,828 | — | — |
| 2000-12-06 | $51.01 | $53.28 | 3,420,484 | — | — |
| 2000-12-05 | $52.89 | $55.24 | 5,318,429 | — | — |
| 2000-12-04 | $55.75 | $58.22 | 3,537,108 | — | — |
| 2000-12-01 | $57.26 | $59.81 | 7,021,535 | — | — |
| 2000-11-30 | $57.00 | $59.53 | 3,495,761 | — | — |
| 2000-11-29 | $61.11 | $63.82 | 6,207,411 | — | — |
| 2000-11-28 | $67.63 | $70.59 | 1,902,772 | — | — |
| 2000-11-27 | $68.88 | $71.90 | 1,348,969 | — | — |
| 2000-11-24 | $69.50 | $72.55 | 676,443 | — | — |
| 2000-11-22 | $66.47 | $69.38 | 2,461,752 | — | — |
| 2000-11-21 | $68.43 | $71.43 | 2,244,387 | — | — |
| 2000-11-20 | $70.49 | $73.57 | 1,621,743 | — | — |
| 2000-11-17 | $72.99 | $76.18 | 1,552,692 | — | — |
| 2000-11-16 | $77.45 | $80.85 | 1,145,105 | — | — |
| 2000-11-15 | $77.63 | $81.03 | 1,282,157 | — | — |
| 2000-11-14 | $73.97 | $77.21 | 1,775,025 | — | — |
| 2000-11-13 | $72.63 | $75.81 | 1,408,295 | — | — |
| 2000-11-10 | $75.04 | $78.33 | 1,825,606 | — | — |
| 2000-11-09 | $77.81 | $81.22 | 1,464,263 | — | — |
| 2000-11-08 | $79.33 | $82.81 | 1,711,012 | — | — |
| 2000-11-07 | $75.76 | $79.08 | 1,326,372 | — | — |
| 2000-11-06 | $75.76 | $79.08 | 1,462,094 | — | — |
| 2000-11-03 | $77.28 | $80.66 | 1,166,653 | — | — |
| 2000-11-02 | $77.01 | $80.38 | 1,196,946 | — | — |
| 2000-11-01 | $79.33 | $82.81 | 1,638,323 | — | — |
| 2000-10-31 | $75.76 | $79.08 | 1,536,601 | — | — |
| 2000-10-30 | $75.13 | $78.42 | 3,055,503 | — | — |
| 2000-10-27 | $73.88 | $77.12 | 2,073,614 | — | — |
| 2000-10-26 | $77.81 | $81.22 | 2,191,847 | — | — |
| 2000-10-25 | $78.97 | $82.43 | 1,819,310 | — | — |
| 2000-10-24 | $80.67 | $84.20 | 1,967,975 | — | — |
| 2000-10-23 | $84.42 | $88.12 | 1,460,205 | — | — |
| 2000-10-20 | $87.01 | $90.82 | 1,392,484 | — | — |
| 2000-10-19 | $84.51 | $88.21 | 1,222,621 | — | — |
| 2000-10-18 | $86.30 | $90.08 | 933,406 | — | — |
| 2000-10-17 | $86.03 | $89.80 | 1,453,139 | — | — |
| 2000-10-16 | $85.14 | $88.87 | 1,343,512 | — | — |
| 2000-10-13 | $88.26 | $92.13 | 2,525,766 | — | — |
| 2000-10-12 | $91.93 | $95.95 | 3,371,302 | — | — |
| 2000-10-11 | $90.32 | $94.27 | 3,366,895 | — | — |
| 2000-10-10 | $86.48 | $90.27 | 2,039,474 | — | — |
| 2000-10-09 | $81.92 | $85.51 | 978,670 | — | — |
| 2000-10-06 | $80.76 | $84.30 | 1,661,760 | — | — |
| 2000-10-05 | $79.96 | $83.46 | 1,718,567 | — | — |
| 2000-10-04 | $81.30 | $84.86 | 1,617,685 | — | — |
| 2000-10-03 | $85.85 | $89.61 | 1,727,802 | — | — |
| 2000-10-02 | $85.32 | $89.05 | 1,662,879 | — | — |
| 2000-09-29 | $83.80 | $87.47 | 1,014,630 | — | — |
| 2000-09-28 | $82.75 | $86.37 | 1,535,132 | — | — |
| 2000-09-27 | $82.82 | $86.44 | 1,462,304 | — | — |
| 2000-09-26 | $81.83 | $85.42 | 1,100,331 | — | — |
| 2000-09-25 | $79.15 | $82.62 | 3,541,445 | — | — |
| 2000-09-22 | $80.76 | $84.30 | 1,420,258 | — | — |
| 2000-09-21 | $80.22 | $83.74 | 1,596,067 | — | — |
| 2000-09-20 | $82.90 | $86.54 | 1,741,514 | — | — |
| 2000-09-19 | $85.58 | $89.33 | 1,271,243 | — | — |
| 2000-09-18 | $87.22 | $91.03 | 1,351,068 | — | — |
| 2000-09-15 | $90.14 | $94.09 | 1,338,545 | — | — |
| 2000-09-14 | $89.25 | $93.16 | 1,088,578 | — | — |
| 2000-09-13 | $88.71 | $92.60 | 1,021,066 | — | — |
| 2000-09-12 | $90.23 | $94.18 | 1,537,441 | — | — |
| 2000-09-11 | $90.59 | $94.55 | 1,196,946 | — | — |
| 2000-09-08 | $87.46 | $91.29 | 1,006,445 | — | — |
| 2000-09-07 | $89.34 | $93.25 | 1,470,839 | — | — |
| 2000-09-06 | $91.12 | $95.11 | 1,922,011 | — | — |
| 2000-09-05 | $86.75 | $90.54 | 936,555 | — | — |
| 2000-09-01 | $85.67 | $89.43 | 624,183 | — | — |
| 2000-08-31 | $85.43 | $89.17 | 1,616,636 | — | — |
| 2000-08-30 | $85.83 | $89.59 | 1,262,428 | — | — |
| 2000-08-29 | $87.24 | $91.01 | 1,639,023 | — | — |
| 2000-08-28 | $87.91 | $91.71 | 2,334,285 | — | — |
| 2000-08-25 | $84.51 | $88.17 | 770,330 | — | — |
| 2000-08-24 | $84.51 | $88.17 | 2,166,521 | — | — |
| 2000-08-23 | $85.54 | $89.24 | 3,245,864 | — | — |
| 2000-08-22 | $79.87 | $83.32 | 3,728,098 | — | — |
| 2000-08-21 | $76.47 | $79.78 | 5,145,558 | — | — |
| 2000-08-18 | $82.46 | $86.03 | 1,610,409 | — | — |
| 2000-08-17 | $84.69 | $88.36 | 1,696,600 | — | — |
| 2000-08-16 | $84.07 | $87.70 | 2,193,806 | — | — |
| 2000-08-15 | $80.58 | $84.07 | 1,974,691 | — | — |
| 2000-08-14 | $79.78 | $83.23 | 1,347,290 | — | — |
| 2000-08-11 | $76.92 | $80.25 | 767,811 | — | — |
| 2000-08-10 | $77.75 | $81.11 | 1,101,660 | — | — |
| 2000-08-09 | $76.92 | $80.25 | 1,802,310 | — | — |
| 2000-08-08 | $72.72 | $75.87 | 825,738 | — | — |
| 2000-08-07 | $72.47 | $75.61 | 592,141 | — | — |
| 2000-08-04 | $71.92 | $75.03 | 951,526 | — | — |
| 2000-08-03 | $69.95 | $72.98 | 1,178,196 | — | — |
| 2000-08-02 | $71.65 | $74.75 | 2,260,827 | — | — |
| 2000-08-01 | $72.54 | $75.68 | 1,696,530 | — | — |
| 2000-07-31 | $70.73 | $73.79 | 1,387,307 | — | — |
| 2000-07-28 | $72.72 | $75.87 | 1,034,499 | — | — |
| 2000-07-27 | $71.02 | $74.10 | 1,389,476 | — | — |
| 2000-07-26 | $67.23 | $70.14 | 1,585,783 | — | — |
| 2000-07-25 | $65.75 | $68.60 | 1,410,184 | — | — |
| 2000-07-24 | $68.34 | $71.30 | 1,173,299 | — | — |
| 2000-07-21 | $71.47 | $74.56 | 1,015,959 | — | — |
| 2000-07-20 | $73.70 | $76.89 | 779,354 | — | — |
| 2000-07-19 | $74.24 | $77.45 | 1,265,157 | — | — |
| 2000-07-18 | $74.86 | $78.10 | 1,381,010 | — | — |
| 2000-07-17 | $70.93 | $74.00 | 802,861 | — | — |
| 2000-07-14 | $74.24 | $77.45 | 1,078,573 | — | — |
| 2000-07-13 | $74.33 | $77.55 | 1,633,636 | — | — |
| 2000-07-12 | $75.76 | $79.04 | 1,815,322 | — | — |
| 2000-07-11 | $74.60 | $77.82 | 1,204,711 | — | — |
| 2000-07-10 | $67.90 | $70.83 | 1,255,502 | — | — |
| 2000-07-07 | $69.59 | $72.61 | 1,606,491 | — | — |
| 2000-07-06 | $70.31 | $73.35 | 1,193,028 | — | — |
| 2000-07-05 | $71.11 | $74.19 | 1,149,233 | — | — |
| 2000-07-03 | $75.31 | $78.57 | 242,341 | — | — |
| 2000-06-30 | $76.38 | $79.69 | 1,215,275 | — | — |
| 2000-06-29 | $73.97 | $77.17 | 1,119,290 | — | — |
| 2000-06-28 | $72.97 | $76.12 | 997,979 | — | — |
| 2000-06-27 | $74.95 | $78.20 | 1,000,778 | — | — |
| 2000-06-26 | $73.97 | $77.17 | 1,101,800 | — | — |
| 2000-06-23 | $76.47 | $79.78 | 754,379 | — | — |
| 2000-06-22 | $77.90 | $81.27 | 2,398,579 | — | — |
| 2000-06-21 | $77.10 | $80.43 | 1,593,269 | — | — |
| 2000-06-20 | $75.09 | $78.34 | 1,465,942 | — | — |
| 2000-06-19 | $75.71 | $78.99 | 1,856,738 | — | — |
| 2000-06-16 | $74.46 | $77.68 | 1,595,438 | — | — |
| 2000-06-15 | $70.75 | $73.82 | 1,919,982 | — | — |
| 2000-06-14 | $72.27 | $75.40 | 2,075,713 | — | — |
| 2000-06-13 | $71.92 | $75.03 | 1,450,061 | — | — |
| 2000-06-12 | $69.86 | $72.88 | 1,519,671 | — | — |
| 2000-06-09 | $66.56 | $69.44 | 1,953,773 | — | — |
| 2000-06-08 | $68.07 | $71.02 | 1,084,170 | — | — |
| 2000-06-07 | $66.82 | $69.72 | 1,749,630 | — | — |
| 2000-06-06 | $66.65 | $69.53 | 1,463,004 | — | — |
| 2000-06-05 | $63.34 | $66.08 | 1,414,801 | — | — |
| 2000-06-02 | $65.04 | $67.85 | 1,719,547 | — | — |
| 2000-06-01 | $68.88 | $71.86 | 1,017,148 | — | — |
| 2000-05-31 | $70.31 | $73.35 | 1,113,903 | — | — |
| 2000-05-30 | $67.27 | $70.14 | 785,721 | — | — |
| 2000-05-26 | $66.82 | $69.67 | 799,573 | — | — |
| 2000-05-25 | $67.36 | $70.23 | 1,713,180 | — | — |
| 2000-05-24 | $67.99 | $70.88 | 1,081,722 | — | — |
| 2000-05-23 | $68.52 | $71.44 | 1,187,921 | — | — |
| 2000-05-22 | $67.09 | $69.95 | 1,513,725 | — | — |
| 2000-05-19 | $71.65 | $74.70 | 2,131,331 | — | — |
| 2000-05-18 | $71.42 | $74.47 | 5,286,737 | — | — |
| 2000-05-17 | $75.85 | $79.08 | 1,236,753 | — | — |
| 2000-05-16 | $74.15 | $77.31 | 1,579,347 | — | — |
| 2000-05-15 | $77.72 | $81.04 | 1,576,758 | — | — |
| 2000-05-12 | $73.79 | $76.94 | 1,084,380 | — | — |
| 2000-05-11 | $71.20 | $74.24 | 1,258,440 | — | — |
| 2000-05-10 | $70.84 | $73.86 | 1,300,976 | — | — |
| 2000-05-09 | $72.01 | $75.07 | 1,085,499 | — | — |
| 2000-05-08 | $71.29 | $74.33 | 1,561,647 | — | — |
| 2000-05-05 | $71.29 | $74.33 | 1,197,855 | — | — |
| 2000-05-04 | $70.84 | $73.86 | 986,576 | — | — |
| 2000-05-03 | $68.34 | $71.26 | 1,403,887 | — | — |
| 2000-05-02 | $70.49 | $73.49 | 1,564,096 | — | — |
| 2000-05-01 | $67.63 | $70.51 | 1,216,534 | — | — |
| 2000-04-28 | $67.18 | $70.04 | 1,200,094 | — | — |
| 2000-04-27 | $67.90 | $70.79 | 1,563,816 | — | — |
| 2000-04-26 | $65.84 | $68.65 | 1,745,222 | — | — |
| 2000-04-25 | $63.70 | $66.41 | 1,043,733 | — | — |
| 2000-04-24 | $65.04 | $67.81 | 1,086,409 | — | — |
| 2000-04-20 | $66.65 | $69.49 | 1,584,244 | — | — |
| 2000-04-19 | $66.82 | $69.67 | 2,090,125 | — | — |
| 2000-04-18 | $67.18 | $70.04 | 1,048,491 | — | — |
| 2000-04-17 | $62.09 | $64.73 | 1,297,268 | — | — |
| 2000-04-14 | $63.43 | $66.13 | 1,260,399 | — | — |
| 2000-04-13 | $64.86 | $67.62 | 1,105,018 | — | — |
| 2000-04-12 | $68.79 | $71.72 | 1,657,352 | — | — |
| 2000-04-11 | $65.39 | $68.18 | 1,302,445 | — | — |
| 2000-04-10 | $61.91 | $64.55 | 1,320,215 | — | — |
| 2000-04-07 | $65.66 | $68.46 | 984,897 | — | — |
| 2000-04-06 | $66.73 | $69.58 | 1,503,300 | — | — |
| 2000-04-05 | $65.66 | $68.46 | 1,708,213 | — | — |
| 2000-04-04 | $69.95 | $72.93 | 1,692,053 | — | — |
| 2000-04-03 | $75.40 | $78.61 | 1,103,059 | — | — |
| 2000-03-31 | $73.35 | $76.47 | 1,886,541 | — | — |
| 2000-03-30 | $70.04 | $73.02 | 2,892,706 | — | — |
| 2000-03-29 | $71.47 | $74.52 | 2,654,702 | — | — |
| 2000-03-28 | $64.32 | $67.06 | 1,121,879 | — | — |
| 2000-03-27 | $66.73 | $69.58 | 1,188,061 | — | — |
| 2000-03-24 | $65.93 | $68.74 | 1,458,106 | — | — |
| 2000-03-23 | $64.32 | $67.06 | 1,477,205 | — | — |
| 2000-03-22 | $64.86 | $67.62 | 2,040,034 | — | — |
| 2000-03-21 | $59.32 | $61.85 | 1,545,906 | — | — |
| 2000-03-20 | $57.35 | $59.80 | 1,265,227 | — | — |
| 2000-03-17 | $61.46 | $64.08 | 825,738 | — | — |
| 2000-03-16 | $62.54 | $65.20 | 2,588,940 | — | — |
| 2000-03-15 | $58.96 | $61.47 | 984,547 | — | — |
| 2000-03-14 | $61.82 | $64.46 | 1,015,819 | — | — |
| 2000-03-13 | $62.54 | $65.20 | 1,064,511 | — | — |
| 2000-03-10 | $63.25 | $65.95 | 1,185,962 | — | — |
| 2000-03-09 | $62.27 | $64.92 | 1,756,346 | — | — |
| 2000-03-08 | $62.89 | $65.57 | 2,149,451 | — | — |
| 2000-03-07 | $70.40 | $73.40 | 2,044,301 | — | — |
| 2000-03-06 | $65.22 | $68.00 | 1,617,335 | — | — |
| 2000-03-03 | $63.43 | $66.13 | 1,674,772 | — | — |
| 2000-03-02 | $62.89 | $65.57 | 3,492,683 | — | — |
| 2000-03-01 | $59.32 | $61.85 | 4,216,769 | — | — |
| 2000-02-29 | $56.37 | $58.73 | 2,016,037 | — | — |
| 2000-02-28 | $51.37 | $53.52 | 1,053,947 | — | — |
| 2000-02-25 | $49.40 | $51.47 | 1,649,867 | — | — |
| 2000-02-24 | $47.80 | $49.79 | 2,174,637 | — | — |
| 2000-02-23 | $48.24 | $50.26 | 859,738 | — | — |
| 2000-02-22 | $49.14 | $51.19 | 970,975 | — | — |
| 2000-02-18 | $50.03 | $52.12 | 1,139,369 | — | — |
| 2000-02-17 | $52.17 | $54.35 | 1,921,731 | — | — |
| 2000-02-16 | $53.24 | $55.47 | 1,587,602 | — | — |
| 2000-02-15 | $52.89 | $55.10 | 1,694,081 | — | — |
| 2000-02-14 | $49.76 | $51.84 | 1,002,317 | — | — |
| 2000-02-11 | $48.96 | $51.00 | 1,875,837 | — | — |
| 2000-02-10 | $48.24 | $50.26 | 1,673,163 | — | — |
| 2000-02-09 | $44.67 | $46.54 | 1,329,940 | — | — |
| 2000-02-08 | $48.69 | $50.72 | 1,395,212 | — | — |
| 2000-02-07 | $49.94 | $52.03 | 1,618,385 | — | — |
| 2000-02-04 | $49.76 | $51.84 | 1,230,666 | — | — |
| 2000-02-03 | $49.58 | $51.66 | 1,835,960 | — | — |
| 2000-02-02 | $49.58 | $51.66 | 2,368,216 | — | — |
| 2000-02-01 | $48.15 | $50.17 | 1,131,113 | — | — |
| 2000-01-31 | $45.47 | $47.37 | 1,595,578 | — | — |
| 2000-01-28 | $45.12 | $47.00 | 1,211,917 | — | — |
| 2000-01-27 | $46.81 | $48.77 | 2,327,079 | — | — |
| 2000-01-26 | $49.67 | $51.75 | 1,418,299 | — | — |
| 2000-01-25 | $52.08 | $54.26 | 1,270,893 | — | — |
| 2000-01-24 | $51.37 | $53.52 | 2,334,355 | — | — |
| 2000-01-21 | $54.32 | $56.59 | 2,656,171 | — | — |
| 2000-01-20 | $51.55 | $53.70 | 1,949,995 | — | — |
| 2000-01-19 | $52.71 | $54.91 | 2,256,140 | — | — |
| 2000-01-18 | $54.85 | $57.15 | 3,259,366 | — | — |
| 2000-01-14 | $50.48 | $52.59 | 2,319,034 | — | — |
| 2000-01-13 | $49.67 | $51.75 | 2,750,268 | — | — |
| 2000-01-12 | $47.88 | $49.89 | 1,822,878 | — | — |
| 2000-01-11 | $49.14 | $51.19 | 2,385,006 | — | — |
| 2000-01-10 | $48.69 | $50.72 | 2,226,407 | — | — |
| 2000-01-07 | $48.60 | $50.63 | 2,301,894 | — | — |
| 2000-01-06 | $45.92 | $47.84 | 3,418,665 | — | — |
| 2000-01-05 | $42.70 | $44.49 | 2,439,645 | — | — |
| 2000-01-04 | $44.22 | $46.07 | 3,435,806 | — | — |
| 2000-01-03 | $46.90 | $48.86 | 3,183,600 | — | — |