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
- 1989-11-16 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 | $95.83 | $125.64 | 35,747 | — | — |
| 2000-12-28 | $96.14 | $126.03 | 35,993 | — | — |
| 2000-12-27 | $95.53 | $125.24 | 10,293 | — | — |
| 2000-12-26 | $95.53 | $120.32 | 17,421 | — | — |
| 2000-12-22 | $95.83 | $120.70 | 7,745 | — | — |
| 2000-12-21 | $95.22 | $119.94 | 14,668 | — | — |
| 2000-12-20 | $94.31 | $118.79 | 19,866 | — | — |
| 2000-12-19 | $94.31 | $118.79 | 44,991 | — | — |
| 2000-12-18 | $96.14 | $121.09 | 78,889 | — | — |
| 2000-12-15 | $96.14 | $121.09 | 14,073 | — | — |
| 2000-12-14 | $95.53 | $120.32 | 9,163 | — | — |
| 2000-12-13 | $95.83 | $120.70 | 9,142 | — | — |
| 2000-12-12 | $96.14 | $121.09 | 16,620 | — | — |
| 2000-12-11 | $95.83 | $120.70 | 8,485 | — | — |
| 2000-12-08 | $96.44 | $121.47 | 22,023 | — | — |
| 2000-12-07 | $94.92 | $119.55 | 8,916 | — | — |
| 2000-12-06 | $95.53 | $120.32 | 13,436 | — | — |
| 2000-12-05 | $95.53 | $120.32 | 9,430 | — | — |
| 2000-12-04 | $95.22 | $119.94 | 7,745 | — | — |
| 2000-12-01 | $95.83 | $120.70 | 11,731 | — | — |
| 2000-11-30 | $96.14 | $121.09 | 15,141 | — | — |
| 2000-11-29 | $95.83 | $120.70 | 18,531 | — | — |
| 2000-11-28 | $96.14 | $121.09 | 12,244 | — | — |
| 2000-11-27 | $96.14 | $121.09 | 9,142 | — | — |
| 2000-11-24 | $94.61 | $119.17 | 5,444 | — | — |
| 2000-11-22 | $94.61 | $119.17 | 8,012 | — | — |
| 2000-11-21 | $94.92 | $119.55 | 8,135 | — | — |
| 2000-11-20 | $94.31 | $118.79 | 11,073 | — | — |
| 2000-11-17 | $94.92 | $119.55 | 4,129 | — | — |
| 2000-11-16 | $95.53 | $120.32 | 9,635 | — | — |
| 2000-11-15 | $94.61 | $119.17 | 22,434 | — | — |
| 2000-11-14 | $94.61 | $119.17 | 6,286 | — | — |
| 2000-11-13 | $94.31 | $118.79 | 8,998 | — | — |
| 2000-11-10 | $95.83 | $120.70 | 9,265 | — | — |
| 2000-11-09 | $97.05 | $122.24 | 12,018 | — | — |
| 2000-11-08 | $96.74 | $121.85 | 4,848 | — | — |
| 2000-11-07 | $94.92 | $119.55 | 11,690 | — | — |
| 2000-11-06 | $96.44 | $121.47 | 10,991 | — | — |
| 2000-11-03 | $95.22 | $119.94 | 5,793 | — | — |
| 2000-11-02 | $96.14 | $121.09 | 12,388 | — | — |
| 2000-11-01 | $96.44 | $121.47 | 10,313 | — | — |
| 2000-10-31 | $97.35 | $122.62 | 22,845 | — | — |
| 2000-10-30 | $96.74 | $121.85 | 35,418 | — | — |
| 2000-10-27 | $96.44 | $121.47 | 4,499 | — | — |
| 2000-10-26 | $96.44 | $121.47 | 4,191 | — | — |
| 2000-10-25 | $95.83 | $120.70 | 10,498 | — | — |
| 2000-10-24 | $94.92 | $119.55 | 4,458 | — | — |
| 2000-10-23 | $94.01 | $118.40 | 12,203 | — | — |
| 2000-10-20 | $94.31 | $118.79 | 19,517 | — | — |
| 2000-10-19 | $93.40 | $117.64 | 20,934 | — | — |
| 2000-10-18 | $93.40 | $117.64 | 20,606 | — | — |
| 2000-10-17 | $92.79 | $116.87 | 20,215 | — | — |
| 2000-10-16 | $96.14 | $121.09 | 16,065 | — | — |
| 2000-10-13 | $97.35 | $122.62 | 10,786 | — | — |
| 2000-10-12 | $97.96 | $123.39 | 12,285 | — | — |
| 2000-10-11 | $102.83 | $124.79 | 24,858 | — | — |
| 2000-10-10 | $102.52 | $124.42 | 9,594 | — | — |
| 2000-10-09 | $102.22 | $124.05 | 9,964 | — | — |
| 2000-10-06 | $103.74 | $125.90 | 12,676 | — | — |
| 2000-10-05 | $104.35 | $126.64 | 13,313 | — | — |
| 2000-10-04 | $103.74 | $125.90 | 3,698 | — | — |
| 2000-10-03 | $104.35 | $126.64 | 7,930 | — | — |
| 2000-10-02 | $105.26 | $127.75 | 11,094 | — | — |
| 2000-09-29 | $109.22 | $132.55 | 27,550 | — | — |
| 2000-09-28 | $107.09 | $129.96 | 13,559 | — | — |
| 2000-09-27 | $103.74 | $125.90 | 11,238 | — | — |
| 2000-09-26 | $105.57 | $128.12 | 18,551 | — | — |
| 2000-09-25 | $106.48 | $129.22 | 24,776 | — | — |
| 2000-09-22 | $102.52 | $124.42 | 9,183 | — | — |
| 2000-09-21 | $104.35 | $126.64 | 16,209 | — | — |
| 2000-09-20 | $106.48 | $129.22 | 12,347 | — | — |
| 2000-09-19 | $106.78 | $129.59 | 12,059 | — | — |
| 2000-09-18 | $104.35 | $126.64 | 15,141 | — | — |
| 2000-09-15 | $106.78 | $129.59 | 9,779 | — | — |
| 2000-09-14 | $105.57 | $128.12 | 11,874 | — | — |
| 2000-09-13 | $105.26 | $127.75 | 10,662 | — | — |
| 2000-09-12 | $104.96 | $127.38 | 15,346 | — | — |
| 2000-09-11 | $104.96 | $127.38 | 9,717 | — | — |
| 2000-09-08 | $104.96 | $127.38 | 20,297 | — | — |
| 2000-09-07 | $104.35 | $126.64 | 8,711 | — | — |
| 2000-09-06 | $103.13 | $125.16 | 8,567 | — | — |
| 2000-09-05 | $101.92 | $123.69 | 10,067 | — | — |
| 2000-09-01 | $101.92 | $123.69 | 11,895 | — | — |
| 2000-08-31 | $101.92 | $123.69 | 7,519 | — | — |
| 2000-08-30 | $103.44 | $125.53 | 16,045 | — | — |
| 2000-08-29 | $101.31 | $122.95 | 15,223 | — | — |
| 2000-08-28 | $101.92 | $123.69 | 13,313 | — | — |
| 2000-08-25 | $103.13 | $125.16 | 3,328 | — | — |
| 2000-08-24 | $103.13 | $125.16 | 4,479 | — | — |
| 2000-08-23 | $102.22 | $124.05 | 4,807 | — | — |
| 2000-08-22 | $101.31 | $122.95 | 5,259 | — | — |
| 2000-08-21 | $101.31 | $122.95 | 10,210 | — | — |
| 2000-08-18 | $103.44 | $125.53 | 4,335 | — | — |
| 2000-08-17 | $104.04 | $126.27 | 6,595 | — | — |
| 2000-08-16 | $104.04 | $126.27 | 4,417 | — | — |
| 2000-08-15 | $104.35 | $126.64 | 8,053 | — | — |
| 2000-08-14 | $105.57 | $128.12 | 10,806 | — | — |
| 2000-08-11 | $104.35 | $126.64 | 9,532 | — | — |
| 2000-08-10 | $103.74 | $125.90 | 24,262 | — | — |
| 2000-08-09 | $102.22 | $124.05 | 17,853 | — | — |
| 2000-08-08 | $102.22 | $124.05 | 11,977 | — | — |
| 2000-08-07 | $101.31 | $122.95 | 26,502 | — | — |
| 2000-08-04 | $100.39 | $121.84 | 11,957 | — | — |
| 2000-08-03 | $102.22 | $124.05 | 22,989 | — | — |
| 2000-08-02 | $103.13 | $125.16 | 13,456 | — | — |
| 2000-08-01 | $103.44 | $125.53 | 26,050 | — | — |
| 2000-07-31 | $100.09 | $121.47 | 21,119 | — | — |
| 2000-07-28 | $100.09 | $121.47 | 4,787 | — | — |
| 2000-07-27 | $101.31 | $122.95 | 30,672 | — | — |
| 2000-07-26 | $101.31 | $122.95 | 25,125 | — | — |
| 2000-07-25 | $101.00 | $122.58 | 10,621 | — | — |
| 2000-07-24 | $99.48 | $120.73 | 13,251 | — | — |
| 2000-07-21 | $98.87 | $119.99 | 6,636 | — | — |
| 2000-07-20 | $99.48 | $120.73 | 10,662 | — | — |
| 2000-07-19 | $98.57 | $119.62 | 22,681 | — | — |
| 2000-07-18 | $100.09 | $121.47 | 16,189 | — | — |
| 2000-07-17 | $99.79 | $121.10 | 17,052 | — | — |
| 2000-07-14 | $99.79 | $121.10 | 39,095 | — | — |
| 2000-07-13 | $100.39 | $121.84 | 34,802 | — | — |
| 2000-07-12 | $102.52 | $119.87 | 50,908 | — | — |
| 2000-07-11 | $102.52 | $119.87 | 21,037 | — | — |
| 2000-07-10 | $102.83 | $120.23 | 24,632 | — | — |
| 2000-07-07 | $101.92 | $119.16 | 25,002 | — | — |
| 2000-07-06 | $101.61 | $118.81 | 20,010 | — | — |
| 2000-07-05 | $101.92 | $119.16 | 24,304 | — | — |
| 2000-07-03 | $100.70 | $117.74 | 6,266 | — | — |
| 2000-06-30 | $101.92 | $119.16 | 42,670 | — | — |
| 2000-06-29 | $98.26 | $114.89 | 62,351 | — | — |
| 2000-06-28 | $97.96 | $114.54 | 5,136 | — | — |
| 2000-06-27 | $97.66 | $114.18 | 27,098 | — | — |
| 2000-06-26 | $96.14 | $112.40 | 9,923 | — | — |
| 2000-06-23 | $94.92 | $110.98 | 10,190 | — | — |
| 2000-06-22 | $95.22 | $111.34 | 23,133 | — | — |
| 2000-06-21 | $95.53 | $111.69 | 13,333 | — | — |
| 2000-06-20 | $96.14 | $112.40 | 8,711 | — | — |
| 2000-06-19 | $96.44 | $112.76 | 12,840 | — | — |
| 2000-06-16 | $95.53 | $111.69 | 15,285 | — | — |
| 2000-06-15 | $97.35 | $113.83 | 8,218 | — | — |
| 2000-06-14 | $97.96 | $114.54 | 5,773 | — | — |
| 2000-06-13 | $95.53 | $111.69 | 8,916 | — | — |
| 2000-06-12 | $96.74 | $113.11 | 21,468 | — | — |
| 2000-06-09 | $95.22 | $111.34 | 14,894 | — | — |
| 2000-06-08 | $95.22 | $111.34 | 7,231 | — | — |
| 2000-06-07 | $96.74 | $113.11 | 3,862 | — | — |
| 2000-06-06 | $97.96 | $114.54 | 29,214 | — | — |
| 2000-06-05 | $97.35 | $113.83 | 25,002 | — | — |
| 2000-06-02 | $97.35 | $113.83 | 11,381 | — | — |
| 2000-06-01 | $95.22 | $111.34 | 11,381 | — | — |
| 2000-05-31 | $95.53 | $111.69 | 8,937 | — | — |
| 2000-05-30 | $92.48 | $108.13 | 8,896 | — | — |
| 2000-05-26 | $93.09 | $108.85 | 25,249 | — | — |
| 2000-05-25 | $94.61 | $110.62 | 8,259 | — | — |
| 2000-05-24 | $94.61 | $110.62 | 10,888 | — | — |
| 2000-05-23 | $93.70 | $109.56 | 11,916 | — | — |
| 2000-05-22 | $93.70 | $109.56 | 3,082 | — | — |
| 2000-05-19 | $94.92 | $110.98 | 10,765 | — | — |
| 2000-05-18 | $93.70 | $109.56 | 4,848 | — | — |
| 2000-05-17 | $93.09 | $108.85 | 20,256 | — | — |
| 2000-05-16 | $93.70 | $109.56 | 5,691 | — | — |
| 2000-05-15 | $95.83 | $112.05 | 8,978 | — | — |
| 2000-05-12 | $94.01 | $109.91 | 5,424 | — | — |
| 2000-05-11 | $93.09 | $108.85 | 9,779 | — | — |
| 2000-05-10 | $92.48 | $108.13 | 6,595 | — | — |
| 2000-05-09 | $93.40 | $109.20 | 13,538 | — | — |
| 2000-05-08 | $94.31 | $110.27 | 27,878 | — | — |
| 2000-05-05 | $97.66 | $114.18 | 45,217 | — | — |
| 2000-05-04 | $91.88 | $107.42 | 20,195 | — | — |
| 2000-05-03 | $89.14 | $104.22 | 13,477 | — | — |
| 2000-05-02 | $89.14 | $104.22 | 23,276 | — | — |
| 2000-05-01 | $87.01 | $101.73 | 17,709 | — | — |
| 2000-04-28 | $85.49 | $99.95 | 9,656 | — | — |
| 2000-04-27 | $85.49 | $99.95 | 6,081 | — | — |
| 2000-04-26 | $86.10 | $100.66 | 5,567 | — | — |
| 2000-04-25 | $84.57 | $98.89 | 10,108 | — | — |
| 2000-04-24 | $84.57 | $98.89 | 11,361 | — | — |
| 2000-04-20 | $85.49 | $99.95 | 21,386 | — | — |
| 2000-04-19 | $85.18 | $99.60 | 8,259 | — | — |
| 2000-04-18 | $85.49 | $99.95 | 5,300 | — | — |
| 2000-04-17 | $85.18 | $99.60 | 16,004 | — | — |
| 2000-04-14 | $86.40 | $101.02 | 25,249 | — | — |
| 2000-04-13 | $88.53 | $103.51 | 14,175 | — | — |
| 2000-04-12 | $88.83 | $103.87 | 76,116 | — | — |
| 2000-04-11 | $89.75 | $100.55 | 36,835 | — | — |
| 2000-04-10 | $88.83 | $99.53 | 20,708 | — | — |
| 2000-04-07 | $88.83 | $99.53 | 8,854 | — | — |
| 2000-04-06 | $87.62 | $98.16 | 15,860 | — | — |
| 2000-04-05 | $88.83 | $99.53 | 11,669 | — | — |
| 2000-04-04 | $89.14 | $99.87 | 33,672 | — | — |
| 2000-04-03 | $87.31 | $97.82 | 11,895 | — | — |
| 2000-03-31 | $85.79 | $96.12 | 21,674 | — | — |
| 2000-03-30 | $83.97 | $94.07 | 8,177 | — | — |
| 2000-03-29 | $82.75 | $92.71 | 27,673 | — | — |
| 2000-03-28 | $81.23 | $91.01 | 10,354 | — | — |
| 2000-03-27 | $81.53 | $91.35 | 9,286 | — | — |
| 2000-03-24 | $82.14 | $92.03 | 8,341 | — | — |
| 2000-03-23 | $82.14 | $92.03 | 23,215 | — | — |
| 2000-03-22 | $82.14 | $92.03 | 23,071 | — | — |
| 2000-03-21 | $80.92 | $90.66 | 26,892 | — | — |
| 2000-03-20 | $83.36 | $93.39 | 11,361 | — | — |
| 2000-03-17 | $84.57 | $94.75 | 8,587 | — | — |
| 2000-03-16 | $84.88 | $95.10 | 13,847 | — | — |
| 2000-03-15 | $83.66 | $93.73 | 10,436 | — | — |
| 2000-03-14 | $82.75 | $92.71 | 26,296 | — | — |
| 2000-03-13 | $83.05 | $93.05 | 6,862 | — | — |
| 2000-03-10 | $83.66 | $93.73 | 18,305 | — | — |
| 2000-03-09 | $83.66 | $93.73 | 77,964 | — | — |
| 2000-03-08 | $84.27 | $94.41 | 9,594 | — | — |
| 2000-03-07 | $84.88 | $95.10 | 20,195 | — | — |
| 2000-03-06 | $86.10 | $96.46 | 18,181 | — | — |
| 2000-03-03 | $82.75 | $92.71 | 26,810 | — | — |
| 2000-03-02 | $82.75 | $92.71 | 6,512 | — | — |
| 2000-03-01 | $82.75 | $92.71 | 8,402 | — | — |
| 2000-02-29 | $82.14 | $92.03 | 11,690 | — | — |
| 2000-02-28 | $83.05 | $93.05 | 10,519 | — | — |
| 2000-02-25 | $83.05 | $93.05 | 13,723 | — | — |
| 2000-02-24 | $82.75 | $92.71 | 14,997 | — | — |
| 2000-02-23 | $84.57 | $94.75 | 22,824 | — | — |
| 2000-02-22 | $88.23 | $98.84 | 6,697 | — | — |
| 2000-02-18 | $87.92 | $98.50 | 11,279 | — | — |
| 2000-02-17 | $88.83 | $99.53 | 14,299 | — | — |
| 2000-02-16 | $88.53 | $99.19 | 17,524 | — | — |
| 2000-02-15 | $88.23 | $98.84 | 69,357 | — | — |
| 2000-02-14 | $85.49 | $95.78 | 10,724 | — | — |
| 2000-02-11 | $86.40 | $96.80 | 21,058 | — | — |
| 2000-02-10 | $87.01 | $97.48 | 17,236 | — | — |
| 2000-02-09 | $87.01 | $97.48 | 14,484 | — | — |
| 2000-02-08 | $87.31 | $97.82 | 14,956 | — | — |
| 2000-02-07 | $87.62 | $98.16 | 13,025 | — | — |
| 2000-02-04 | $87.31 | $97.82 | 71,740 | — | — |
| 2000-02-03 | $85.18 | $95.44 | 13,292 | — | — |
| 2000-02-02 | $84.88 | $95.10 | 14,484 | — | — |
| 2000-02-01 | $86.10 | $96.46 | 15,757 | — | — |
| 2000-01-31 | $84.57 | $94.75 | 18,264 | — | — |
| 2000-01-28 | $84.88 | $95.10 | 11,916 | — | — |
| 2000-01-27 | $87.01 | $97.48 | 9,348 | — | — |
| 2000-01-26 | $87.92 | $98.50 | 8,341 | — | — |
| 2000-01-25 | $87.62 | $98.16 | 9,286 | — | — |
| 2000-01-24 | $84.88 | $95.10 | 10,929 | — | — |
| 2000-01-21 | $84.57 | $94.75 | 14,812 | — | — |
| 2000-01-20 | $86.70 | $97.14 | 17,031 | — | — |
| 2000-01-19 | $86.70 | $97.14 | 17,586 | — | — |
| 2000-01-18 | $87.62 | $98.16 | 8,012 | — | — |
| 2000-01-14 | $88.83 | $99.53 | 17,134 | — | — |
| 2000-01-13 | $88.53 | $99.19 | 15,942 | — | — |
| 2000-01-12 | $88.83 | $99.53 | 19,455 | — | — |
| 2000-01-11 | $91.27 | $102.25 | 33,076 | — | — |
| 2000-01-10 | $90.66 | $101.57 | 40,739 | — | — |
| 2000-01-07 | $88.83 | $99.53 | 52,593 | — | — |
| 2000-01-06 | $82.75 | $92.71 | 11,340 | — | — |
| 2000-01-05 | $81.84 | $91.69 | 41,376 | — | — |
| 2000-01-04 | $80.92 | $90.66 | 10,621 | — | — |
| 2000-01-03 | $83.05 | $93.05 | 17,565 | — | — |