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
- 1984-03-12 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 | $60.56 | $146.64 | 2,699,800 | — | — |
| 2000-12-28 | $61.56 | $149.07 | 2,194,800 | — | — |
| 2000-12-27 | $61.38 | $148.61 | 3,857,500 | — | — |
| 2000-12-26 | $60.38 | $146.19 | 1,641,500 | — | — |
| 2000-12-22 | $59.25 | $143.47 | 2,102,300 | — | — |
| 2000-12-21 | $58.63 | $141.95 | 2,677,700 | — | — |
| 2000-12-20 | $57.19 | $138.47 | 4,277,700 | — | — |
| 2000-12-19 | $58.31 | $141.20 | 3,796,800 | — | — |
| 2000-12-18 | $56.69 | $137.26 | 2,149,600 | — | — |
| 2000-12-15 | $55.88 | $135.29 | 5,328,800 | — | — |
| 2000-12-14 | $55.13 | $133.48 | 3,332,300 | — | — |
| 2000-12-13 | $57.13 | $138.32 | 3,547,300 | — | — |
| 2000-12-12 | $56.00 | $135.60 | 2,472,800 | — | — |
| 2000-12-11 | $54.94 | $133.02 | 5,235,800 | — | — |
| 2000-12-08 | $56.81 | $137.56 | 2,768,300 | — | — |
| 2000-12-07 | $57.56 | $139.38 | 2,696,700 | — | — |
| 2000-12-06 | $57.56 | $139.38 | 3,154,500 | — | — |
| 2000-12-05 | $59.13 | $143.16 | 1,907,900 | — | — |
| 2000-12-04 | $60.50 | $146.49 | 2,385,000 | — | — |
| 2000-12-01 | $59.50 | $144.07 | 2,579,000 | — | — |
| 2000-11-30 | $59.69 | $144.53 | 2,133,700 | — | — |
| 2000-11-29 | $61.06 | $147.86 | 4,139,100 | — | — |
| 2000-11-28 | $62.00 | $150.12 | 3,002,700 | — | — |
| 2000-11-27 | $61.06 | $147.86 | 2,062,000 | — | — |
| 2000-11-24 | $59.94 | $145.13 | 970,400 | — | — |
| 2000-11-22 | $60.31 | $146.04 | 2,248,300 | — | — |
| 2000-11-21 | $61.31 | $148.46 | 2,749,800 | — | — |
| 2000-11-20 | $59.81 | $144.83 | 2,060,200 | — | — |
| 2000-11-17 | $61.06 | $147.86 | 2,301,000 | — | — |
| 2000-11-16 | $61.06 | $147.86 | 1,586,800 | — | — |
| 2000-11-15 | $60.75 | $147.10 | 2,508,400 | — | — |
| 2000-11-14 | $60.25 | $145.89 | 1,866,300 | — | — |
| 2000-11-13 | $59.56 | $144.22 | 1,736,000 | — | — |
| 2000-11-10 | $60.00 | $145.28 | 1,465,500 | — | — |
| 2000-11-09 | $59.81 | $144.83 | 1,813,700 | — | — |
| 2000-11-08 | $59.69 | $144.53 | 3,334,000 | — | — |
| 2000-11-07 | $59.13 | $143.16 | 1,894,500 | — | — |
| 2000-11-06 | $58.88 | $142.56 | 1,803,300 | — | — |
| 2000-11-03 | $58.63 | $141.95 | 4,087,100 | — | — |
| 2000-11-02 | $57.25 | $138.62 | 6,156,700 | — | — |
| 2000-11-01 | $61.44 | $148.76 | 2,575,900 | — | — |
| 2000-10-31 | $59.38 | $143.77 | 2,181,200 | — | — |
| 2000-10-30 | $59.56 | $144.22 | 2,694,500 | — | — |
| 2000-10-27 | $59.50 | $144.07 | 2,137,900 | — | — |
| 2000-10-26 | $59.25 | $143.47 | 2,698,200 | — | — |
| 2000-10-25 | $59.44 | $143.92 | 2,108,500 | — | — |
| 2000-10-24 | $61.00 | $147.70 | 1,587,100 | — | — |
| 2000-10-23 | $61.31 | $148.46 | 2,096,600 | — | — |
| 2000-10-20 | $62.06 | $150.28 | 1,597,800 | — | — |
| 2000-10-19 | $60.63 | $146.80 | 2,696,700 | — | — |
| 2000-10-18 | $60.38 | $146.19 | 2,483,300 | — | — |
| 2000-10-17 | $62.31 | $150.88 | 2,154,200 | — | — |
| 2000-10-16 | $62.31 | $150.88 | 2,703,200 | — | — |
| 2000-10-13 | $62.75 | $151.94 | 3,190,400 | — | — |
| 2000-10-12 | $65.06 | $157.54 | 4,202,300 | — | — |
| 2000-10-11 | $63.19 | $153.00 | 3,609,600 | — | — |
| 2000-10-10 | $62.75 | $151.94 | 2,265,600 | — | — |
| 2000-10-09 | $61.69 | $149.37 | 1,466,600 | — | — |
| 2000-10-06 | $61.06 | $147.86 | 1,811,900 | — | — |
| 2000-10-05 | $61.00 | $147.70 | 2,658,400 | — | — |
| 2000-10-04 | $61.19 | $148.16 | 2,407,100 | — | — |
| 2000-10-03 | $61.69 | $149.37 | 2,792,200 | — | — |
| 2000-10-02 | $61.19 | $148.16 | 2,012,100 | — | — |
| 2000-09-29 | $59.94 | $145.13 | 2,693,600 | — | — |
| 2000-09-28 | $60.06 | $145.43 | 1,644,000 | — | — |
| 2000-09-27 | $60.69 | $146.95 | 2,318,800 | — | — |
| 2000-09-26 | $60.00 | $145.28 | 3,058,500 | — | — |
| 2000-09-25 | $59.31 | $143.62 | 2,625,100 | — | — |
| 2000-09-22 | $60.63 | $146.80 | 2,708,200 | — | — |
| 2000-09-21 | $60.63 | $146.80 | 1,952,700 | — | — |
| 2000-09-20 | $60.88 | $147.40 | 3,265,300 | — | — |
| 2000-09-19 | $62.13 | $150.43 | 2,314,500 | — | — |
| 2000-09-18 | $62.63 | $151.64 | 1,876,200 | — | — |
| 2000-09-15 | $62.69 | $151.79 | 6,649,900 | — | — |
| 2000-09-14 | $61.69 | $149.37 | 1,856,000 | — | — |
| 2000-09-13 | $62.25 | $150.73 | 1,626,400 | — | — |
| 2000-09-12 | $63.88 | $154.66 | 3,207,700 | — | — |
| 2000-09-11 | $64.13 | $155.27 | 2,730,600 | — | — |
| 2000-09-08 | $62.19 | $150.58 | 2,351,500 | — | — |
| 2000-09-07 | $63.25 | $153.15 | 1,998,400 | — | — |
| 2000-09-06 | $62.75 | $151.94 | 2,817,800 | — | — |
| 2000-09-05 | $62.00 | $150.12 | 1,726,600 | — | — |
| 2000-09-01 | $62.13 | $150.43 | 1,421,900 | — | — |
| 2000-08-31 | $61.19 | $148.16 | 1,801,300 | — | — |
| 2000-08-30 | $61.81 | $149.67 | 1,667,900 | — | — |
| 2000-08-29 | $62.06 | $150.28 | 984,100 | — | — |
| 2000-08-28 | $61.94 | $149.97 | 1,099,200 | — | — |
| 2000-08-25 | $61.81 | $149.67 | 1,146,500 | — | — |
| 2000-08-24 | $61.63 | $149.22 | 2,749,500 | — | — |
| 2000-08-23 | $63.63 | $154.06 | 2,761,300 | — | — |
| 2000-08-22 | $62.00 | $150.12 | 1,347,200 | — | — |
| 2000-08-21 | $62.00 | $150.12 | 955,500 | — | — |
| 2000-08-18 | $61.63 | $149.22 | 2,660,300 | — | — |
| 2000-08-17 | $62.44 | $151.18 | 1,746,300 | — | — |
| 2000-08-16 | $60.63 | $146.80 | 1,369,300 | — | — |
| 2000-08-15 | $61.00 | $147.70 | 1,734,900 | — | — |
| 2000-08-14 | $60.19 | $145.74 | 972,200 | — | — |
| 2000-08-11 | $59.69 | $144.53 | 1,888,100 | — | — |
| 2000-08-10 | $60.38 | $146.19 | 1,570,700 | — | — |
| 2000-08-09 | $59.63 | $144.37 | 1,896,700 | — | — |
| 2000-08-08 | $58.56 | $141.80 | 2,032,000 | — | — |
| 2000-08-07 | $59.31 | $143.62 | 1,317,100 | — | — |
| 2000-08-04 | $58.38 | $141.35 | 2,280,100 | — | — |
| 2000-08-03 | $59.25 | $142.00 | 2,338,400 | — | — |
| 2000-08-02 | $59.25 | $142.00 | 1,533,300 | — | — |
| 2000-08-01 | $58.13 | $139.30 | 1,249,500 | — | — |
| 2000-07-31 | $58.25 | $139.60 | 3,237,000 | — | — |
| 2000-07-28 | $58.63 | $140.50 | 1,404,800 | — | — |
| 2000-07-27 | $58.88 | $141.10 | 2,388,800 | — | — |
| 2000-07-26 | $57.50 | $137.81 | 2,857,300 | — | — |
| 2000-07-25 | $57.75 | $138.40 | 2,025,000 | — | — |
| 2000-07-24 | $57.31 | $137.36 | 1,758,100 | — | — |
| 2000-07-21 | $58.19 | $139.45 | 2,154,200 | — | — |
| 2000-07-20 | $58.88 | $141.10 | 2,154,600 | — | — |
| 2000-07-19 | $59.44 | $142.45 | 2,290,100 | — | — |
| 2000-07-18 | $59.38 | $142.30 | 2,403,300 | — | — |
| 2000-07-17 | $59.63 | $142.90 | 2,351,000 | — | — |
| 2000-07-14 | $60.75 | $145.59 | 1,855,400 | — | — |
| 2000-07-13 | $61.31 | $146.94 | 2,785,200 | — | — |
| 2000-07-12 | $61.63 | $147.69 | 2,086,900 | — | — |
| 2000-07-11 | $63.56 | $152.34 | 1,790,200 | — | — |
| 2000-07-10 | $62.44 | $149.64 | 1,467,100 | — | — |
| 2000-07-07 | $62.00 | $148.59 | 1,337,900 | — | — |
| 2000-07-06 | $61.13 | $146.49 | 1,506,600 | — | — |
| 2000-07-05 | $61.06 | $146.34 | 3,456,300 | — | — |
| 2000-07-03 | $62.69 | $150.24 | 1,208,200 | — | — |
| 2000-06-30 | $61.56 | $147.54 | 2,611,300 | — | — |
| 2000-06-29 | $61.56 | $147.54 | 1,400,200 | — | — |
| 2000-06-28 | $61.44 | $147.24 | 1,694,400 | — | — |
| 2000-06-27 | $62.31 | $149.34 | 1,725,800 | — | — |
| 2000-06-26 | $62.44 | $149.64 | 1,476,300 | — | — |
| 2000-06-23 | $62.00 | $148.59 | 1,786,900 | — | — |
| 2000-06-22 | $61.06 | $146.34 | 2,492,000 | — | — |
| 2000-06-21 | $62.63 | $150.09 | 2,496,800 | — | — |
| 2000-06-20 | $62.00 | $148.59 | 2,145,300 | — | — |
| 2000-06-19 | $62.19 | $149.04 | 2,627,900 | — | — |
| 2000-06-16 | $63.81 | $152.94 | 3,723,000 | — | — |
| 2000-06-15 | $62.50 | $149.79 | 2,730,000 | — | — |
| 2000-06-14 | $63.81 | $152.94 | 2,677,600 | — | — |
| 2000-06-13 | $64.81 | $155.33 | 2,651,200 | — | — |
| 2000-06-12 | $64.00 | $153.38 | 2,623,200 | — | — |
| 2000-06-09 | $62.50 | $149.79 | 1,898,100 | — | — |
| 2000-06-08 | $62.50 | $149.79 | 1,274,000 | — | — |
| 2000-06-07 | $62.69 | $150.24 | 2,050,700 | — | — |
| 2000-06-06 | $63.06 | $151.14 | 1,904,900 | — | — |
| 2000-06-05 | $61.75 | $147.99 | 1,252,700 | — | — |
| 2000-06-02 | $62.13 | $148.89 | 2,672,200 | — | — |
| 2000-06-01 | $62.19 | $149.04 | 1,545,800 | — | — |
| 2000-05-31 | $62.44 | $149.64 | 1,710,200 | — | — |
| 2000-05-30 | $61.56 | $147.54 | 923,300 | — | — |
| 2000-05-26 | $61.06 | $146.34 | 1,660,000 | — | — |
| 2000-05-25 | $60.13 | $144.10 | 2,182,000 | — | — |
| 2000-05-24 | $61.50 | $147.39 | 2,868,300 | — | — |
| 2000-05-23 | $62.69 | $150.24 | 2,182,700 | — | — |
| 2000-05-22 | $63.00 | $150.99 | 2,211,500 | — | — |
| 2000-05-19 | $62.63 | $150.09 | 2,737,600 | — | — |
| 2000-05-18 | $61.75 | $147.99 | 1,274,200 | — | — |
| 2000-05-17 | $61.31 | $146.94 | 1,817,600 | — | — |
| 2000-05-16 | $60.63 | $145.30 | 2,020,600 | — | — |
| 2000-05-15 | $62.50 | $149.79 | 1,847,500 | — | — |
| 2000-05-12 | $61.38 | $147.09 | 2,367,200 | — | — |
| 2000-05-11 | $61.25 | $146.79 | 2,750,700 | — | — |
| 2000-05-10 | $59.13 | $141.70 | 2,680,000 | — | — |
| 2000-05-09 | $59.50 | $140.74 | 2,773,600 | — | — |
| 2000-05-08 | $58.63 | $138.67 | 1,555,400 | — | — |
| 2000-05-05 | $58.25 | $137.78 | 1,564,400 | — | — |
| 2000-05-04 | $57.06 | $134.98 | 1,936,300 | — | — |
| 2000-05-03 | $56.69 | $134.09 | 1,499,900 | — | — |
| 2000-05-02 | $58.69 | $138.82 | 1,895,500 | — | — |
| 2000-05-01 | $57.63 | $136.30 | 1,551,700 | — | — |
| 2000-04-28 | $57.38 | $135.71 | 2,879,700 | — | — |
| 2000-04-27 | $56.94 | $134.68 | 2,261,800 | — | — |
| 2000-04-26 | $57.00 | $134.83 | 2,055,800 | — | — |
| 2000-04-25 | $56.69 | $134.09 | 2,844,200 | — | — |
| 2000-04-24 | $56.63 | $133.94 | 1,351,900 | — | — |
| 2000-04-20 | $56.50 | $133.64 | 1,636,200 | — | — |
| 2000-04-19 | $56.00 | $132.46 | 2,928,000 | — | — |
| 2000-04-18 | $56.47 | $133.57 | 2,762,300 | — | — |
| 2000-04-17 | $56.75 | $134.24 | 2,889,100 | — | — |
| 2000-04-14 | $56.38 | $133.35 | 2,634,000 | — | — |
| 2000-04-13 | $56.81 | $134.38 | 1,798,200 | — | — |
| 2000-04-12 | $57.38 | $135.71 | 1,713,100 | — | — |
| 2000-04-11 | $57.50 | $136.01 | 2,345,900 | — | — |
| 2000-04-10 | $57.06 | $134.98 | 1,814,900 | — | — |
| 2000-04-07 | $56.94 | $134.68 | 1,964,000 | — | — |
| 2000-04-06 | $58.44 | $138.23 | 2,138,600 | — | — |
| 2000-04-05 | $56.75 | $134.24 | 2,390,900 | — | — |
| 2000-04-04 | $58.50 | $138.37 | 2,807,600 | — | — |
| 2000-04-03 | $58.31 | $137.93 | 1,638,300 | — | — |
| 2000-03-31 | $57.81 | $136.75 | 2,980,700 | — | — |
| 2000-03-30 | $57.81 | $136.75 | 2,832,100 | — | — |
| 2000-03-29 | $57.25 | $135.42 | 4,134,900 | — | — |
| 2000-03-28 | $55.31 | $130.84 | 2,042,400 | — | — |
| 2000-03-27 | $55.63 | $131.57 | 1,832,900 | — | — |
| 2000-03-24 | $56.56 | $133.79 | 2,845,500 | — | — |
| 2000-03-23 | $57.13 | $135.12 | 2,190,200 | — | — |
| 2000-03-22 | $56.44 | $133.50 | 2,983,400 | — | — |
| 2000-03-21 | $58.06 | $137.34 | 2,573,500 | — | — |
| 2000-03-20 | $56.44 | $133.50 | 1,946,100 | — | — |
| 2000-03-17 | $56.50 | $133.64 | 4,965,200 | — | — |
| 2000-03-16 | $60.38 | $142.81 | 3,655,300 | — | — |
| 2000-03-15 | $57.00 | $134.83 | 2,156,700 | — | — |
| 2000-03-14 | $55.56 | $131.43 | 2,352,400 | — | — |
| 2000-03-13 | $55.44 | $131.13 | 2,323,000 | — | — |
| 2000-03-10 | $56.38 | $133.35 | 2,206,300 | — | — |
| 2000-03-09 | $56.63 | $133.94 | 2,274,300 | — | — |
| 2000-03-08 | $55.56 | $131.43 | 3,982,500 | — | — |
| 2000-03-07 | $55.25 | $130.69 | 2,743,100 | — | — |
| 2000-03-06 | $52.56 | $124.33 | 1,938,300 | — | — |
| 2000-03-03 | $53.56 | $126.70 | 2,265,900 | — | — |
| 2000-03-02 | $53.81 | $127.29 | 2,753,300 | — | — |
| 2000-03-01 | $53.00 | $125.37 | 2,623,900 | — | — |
| 2000-02-29 | $52.75 | $124.77 | 2,157,200 | — | — |
| 2000-02-28 | $52.69 | $124.63 | 1,896,000 | — | — |
| 2000-02-25 | $51.31 | $121.37 | 2,470,000 | — | — |
| 2000-02-24 | $51.38 | $121.52 | 3,215,900 | — | — |
| 2000-02-23 | $52.69 | $124.63 | 1,996,400 | — | — |
| 2000-02-22 | $55.25 | $130.69 | 1,934,700 | — | — |
| 2000-02-18 | $56.00 | $132.46 | 3,310,500 | — | — |
| 2000-02-17 | $58.31 | $137.93 | 2,435,500 | — | — |
| 2000-02-16 | $56.63 | $133.94 | 2,516,100 | — | — |
| 2000-02-15 | $56.56 | $133.79 | 3,182,300 | — | — |
| 2000-02-14 | $55.06 | $130.24 | 2,001,200 | — | — |
| 2000-02-11 | $53.88 | $127.43 | 3,537,600 | — | — |
| 2000-02-10 | $54.63 | $129.21 | 3,303,300 | — | — |
| 2000-02-09 | $52.00 | $123.00 | 2,676,500 | — | — |
| 2000-02-08 | $54.63 | $129.21 | 2,325,600 | — | — |
| 2000-02-07 | $54.56 | $129.06 | 2,264,200 | — | — |
| 2000-02-04 | $52.50 | $124.18 | 3,003,300 | — | — |
| 2000-02-03 | $55.31 | $130.84 | 2,693,300 | — | — |
| 2000-02-02 | $55.44 | $131.13 | 2,436,500 | — | — |
| 2000-02-01 | $55.13 | $130.39 | 2,111,400 | — | — |
| 2000-01-31 | $55.06 | $130.24 | 3,420,600 | — | — |
| 2000-01-28 | $54.13 | $128.03 | 2,718,100 | — | — |
| 2000-01-27 | $56.19 | $132.91 | 2,673,100 | — | — |
| 2000-01-26 | $57.88 | $136.90 | 1,971,500 | — | — |
| 2000-01-25 | $58.25 | $137.78 | 2,827,400 | — | — |
| 2000-01-24 | $58.81 | $139.12 | 2,343,300 | — | — |
| 2000-01-21 | $59.75 | $141.33 | 4,440,200 | — | — |
| 2000-01-20 | $58.38 | $138.08 | 2,281,300 | — | — |
| 2000-01-19 | $59.75 | $141.33 | 2,319,900 | — | — |
| 2000-01-18 | $60.13 | $142.22 | 4,393,000 | — | — |
| 2000-01-14 | $61.19 | $144.73 | 2,740,600 | — | — |
| 2000-01-13 | $62.25 | $147.24 | 1,820,100 | — | — |
| 2000-01-12 | $62.00 | $146.65 | 1,862,300 | — | — |
| 2000-01-11 | $62.19 | $147.10 | 2,102,800 | — | — |
| 2000-01-10 | $62.50 | $147.84 | 2,312,500 | — | — |
| 2000-01-07 | $63.06 | $149.17 | 2,838,200 | — | — |
| 2000-01-06 | $61.00 | $144.29 | 2,430,300 | — | — |
| 2000-01-05 | $59.75 | $141.33 | 2,861,900 | — | — |
| 2000-01-04 | $57.63 | $136.30 | 2,131,900 | — | — |
| 2000-01-03 | $59.38 | $140.44 | 1,999,300 | — | — |