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
- 1981-12-31 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 | $39.97 | $68.76 | 3,986,600 | — | — |
| 2000-12-28 | $40.72 | $70.06 | 4,469,200 | — | — |
| 2000-12-27 | $40.13 | $69.03 | 5,103,200 | — | — |
| 2000-12-26 | $40.47 | $69.62 | 5,614,200 | — | — |
| 2000-12-22 | $38.25 | $65.81 | 6,404,400 | — | — |
| 2000-12-21 | $37.50 | $64.52 | 8,684,200 | — | — |
| 2000-12-20 | $37.69 | $64.68 | 9,137,200 | — | — |
| 2000-12-19 | $39.88 | $68.43 | 10,096,600 | — | — |
| 2000-12-18 | $38.50 | $66.07 | 8,165,200 | — | — |
| 2000-12-15 | $35.97 | $61.73 | 6,299,400 | — | — |
| 2000-12-14 | $35.25 | $60.50 | 5,136,000 | — | — |
| 2000-12-13 | $36.00 | $61.78 | 9,114,200 | — | — |
| 2000-12-12 | $36.69 | $62.96 | 6,886,000 | — | — |
| 2000-12-11 | $36.16 | $62.05 | 5,058,000 | — | — |
| 2000-12-08 | $34.69 | $59.53 | 10,317,600 | — | — |
| 2000-12-07 | $34.91 | $59.91 | 7,360,000 | — | — |
| 2000-12-06 | $34.22 | $58.73 | 11,115,600 | — | — |
| 2000-12-05 | $34.13 | $58.56 | 7,855,800 | — | — |
| 2000-12-04 | $34.16 | $58.62 | 8,304,400 | — | — |
| 2000-12-01 | $33.38 | $57.28 | 15,577,400 | — | — |
| 2000-11-30 | $31.00 | $53.20 | 15,274,400 | — | — |
| 2000-11-29 | $33.03 | $56.69 | 13,534,400 | — | — |
| 2000-11-28 | $34.66 | $59.48 | 8,257,000 | — | — |
| 2000-11-27 | $35.69 | $61.25 | 6,554,600 | — | — |
| 2000-11-24 | $36.72 | $63.02 | 2,009,800 | — | — |
| 2000-11-22 | $35.84 | $61.51 | 5,369,000 | — | — |
| 2000-11-21 | $37.44 | $64.25 | 5,145,800 | — | — |
| 2000-11-20 | $37.38 | $64.14 | 5,656,600 | — | — |
| 2000-11-17 | $38.19 | $65.54 | 6,403,600 | — | — |
| 2000-11-16 | $39.56 | $67.90 | 4,200,000 | — | — |
| 2000-11-15 | $39.84 | $68.38 | 4,967,400 | — | — |
| 2000-11-14 | $37.97 | $65.16 | 5,647,600 | — | — |
| 2000-11-13 | $37.19 | $63.82 | 6,970,200 | — | — |
| 2000-11-10 | $38.66 | $66.34 | 3,832,600 | — | — |
| 2000-11-09 | $39.44 | $67.68 | 5,405,200 | — | — |
| 2000-11-08 | $40.00 | $68.65 | 4,664,600 | — | — |
| 2000-11-07 | $39.56 | $67.90 | 5,338,400 | — | — |
| 2000-11-06 | $38.78 | $66.56 | 6,350,200 | — | — |
| 2000-11-03 | $39.47 | $67.74 | 3,713,600 | — | — |
| 2000-11-02 | $39.34 | $67.52 | 6,221,200 | — | — |
| 2000-11-01 | $40.06 | $68.75 | 6,985,400 | — | — |
| 2000-10-31 | $38.06 | $65.32 | 5,921,800 | — | — |
| 2000-10-30 | $37.94 | $65.11 | 7,002,600 | — | — |
| 2000-10-27 | $37.56 | $64.46 | 5,877,000 | — | — |
| 2000-10-26 | $38.09 | $65.38 | 6,468,600 | — | — |
| 2000-10-25 | $37.66 | $64.62 | 7,717,200 | — | — |
| 2000-10-24 | $39.41 | $67.63 | 5,115,400 | — | — |
| 2000-10-23 | $40.25 | $69.08 | 7,477,800 | — | — |
| 2000-10-20 | $42.06 | $72.19 | 3,895,600 | — | — |
| 2000-10-19 | $40.78 | $69.99 | 4,036,600 | — | — |
| 2000-10-18 | $40.72 | $69.88 | 4,715,600 | — | — |
| 2000-10-17 | $40.94 | $70.26 | 5,374,800 | — | — |
| 2000-10-16 | $39.94 | $68.54 | 3,931,600 | — | — |
| 2000-10-13 | $40.72 | $69.88 | 4,443,800 | — | — |
| 2000-10-12 | $42.50 | $72.94 | 5,212,400 | — | — |
| 2000-10-11 | $41.69 | $71.54 | 4,805,600 | — | — |
| 2000-10-10 | $41.91 | $71.92 | 6,658,800 | — | — |
| 2000-10-09 | $40.84 | $70.09 | 2,921,800 | — | — |
| 2000-10-06 | $40.13 | $68.86 | 3,292,000 | — | — |
| 2000-10-05 | $41.06 | $70.47 | 4,756,200 | — | — |
| 2000-10-04 | $40.84 | $70.09 | 4,915,200 | — | — |
| 2000-10-03 | $42.31 | $72.62 | 5,240,000 | — | — |
| 2000-10-02 | $42.47 | $72.88 | 4,958,400 | — | — |
| 2000-09-29 | $41.16 | $70.63 | 4,716,000 | — | — |
| 2000-09-28 | $40.70 | $69.84 | 6,761,000 | — | — |
| 2000-09-27 | $40.78 | $69.99 | 5,964,400 | — | — |
| 2000-09-26 | $39.50 | $67.79 | 6,619,400 | — | — |
| 2000-09-25 | $39.49 | $67.78 | 12,461,800 | — | — |
| 2000-09-22 | $39.59 | $67.94 | 5,719,200 | — | — |
| 2000-09-21 | $40.28 | $69.13 | 8,329,000 | — | — |
| 2000-09-20 | $39.81 | $68.33 | 9,586,000 | — | — |
| 2000-09-19 | $40.44 | $69.40 | 5,181,200 | — | — |
| 2000-09-18 | $41.51 | $71.23 | 4,971,800 | — | — |
| 2000-09-15 | $42.34 | $72.67 | 6,191,600 | — | — |
| 2000-09-14 | $41.88 | $71.88 | 5,095,000 | — | — |
| 2000-09-13 | $41.47 | $71.17 | 5,625,000 | — | — |
| 2000-09-12 | $42.34 | $72.67 | 7,890,200 | — | — |
| 2000-09-11 | $42.63 | $73.15 | 5,363,200 | — | — |
| 2000-09-08 | $41.25 | $70.79 | 5,201,800 | — | — |
| 2000-09-07 | $41.84 | $71.81 | 5,047,600 | — | — |
| 2000-09-06 | $43.25 | $74.22 | 6,145,200 | — | — |
| 2000-09-05 | $42.84 | $73.53 | 4,661,600 | — | — |
| 2000-09-01 | $43.16 | $74.08 | 2,273,600 | — | — |
| 2000-08-31 | $42.66 | $73.06 | 3,911,800 | — | — |
| 2000-08-30 | $42.46 | $72.71 | 4,236,400 | — | — |
| 2000-08-29 | $43.10 | $73.81 | 4,295,800 | — | — |
| 2000-08-28 | $43.94 | $75.24 | 4,515,600 | — | — |
| 2000-08-25 | $42.88 | $73.42 | 5,113,000 | — | — |
| 2000-08-24 | $43.03 | $73.69 | 4,283,200 | — | — |
| 2000-08-23 | $43.66 | $74.76 | 5,019,600 | — | — |
| 2000-08-22 | $43.13 | $73.85 | 5,946,600 | — | — |
| 2000-08-21 | $42.97 | $73.58 | 6,026,600 | — | — |
| 2000-08-18 | $42.63 | $72.99 | 5,890,600 | — | — |
| 2000-08-17 | $43.28 | $74.11 | 6,963,800 | — | — |
| 2000-08-16 | $43.13 | $73.86 | 10,025,400 | — | — |
| 2000-08-15 | $41.06 | $70.31 | 6,431,200 | — | — |
| 2000-08-14 | $41.00 | $70.21 | 5,805,600 | — | — |
| 2000-08-11 | $39.81 | $68.17 | 4,015,000 | — | — |
| 2000-08-10 | $40.48 | $69.31 | 4,784,400 | — | — |
| 2000-08-09 | $41.13 | $70.42 | 10,249,000 | — | — |
| 2000-08-08 | $39.71 | $68.00 | 4,126,600 | — | — |
| 2000-08-07 | $39.07 | $66.90 | 4,018,000 | — | — |
| 2000-08-04 | $38.91 | $66.64 | 4,168,400 | — | — |
| 2000-08-03 | $38.16 | $65.34 | 4,270,000 | — | — |
| 2000-08-02 | $39.00 | $66.78 | 7,042,000 | — | — |
| 2000-08-01 | $37.75 | $64.64 | 5,692,000 | — | — |
| 2000-07-31 | $36.96 | $63.29 | 5,163,400 | — | — |
| 2000-07-28 | $36.91 | $63.21 | 3,910,000 | — | — |
| 2000-07-27 | $36.69 | $62.82 | 4,049,600 | — | — |
| 2000-07-26 | $35.66 | $61.06 | 5,616,600 | — | — |
| 2000-07-25 | $35.28 | $60.42 | 3,843,200 | — | — |
| 2000-07-24 | $35.50 | $60.79 | 5,082,600 | — | — |
| 2000-07-21 | $36.66 | $62.77 | 3,390,400 | — | — |
| 2000-07-20 | $37.63 | $64.43 | 4,868,800 | — | — |
| 2000-07-19 | $38.03 | $65.12 | 3,421,000 | — | — |
| 2000-07-18 | $37.84 | $64.80 | 5,144,600 | — | — |
| 2000-07-17 | $36.17 | $61.94 | 3,060,000 | — | — |
| 2000-07-14 | $37.41 | $64.05 | 2,902,600 | — | — |
| 2000-07-13 | $37.09 | $63.52 | 3,248,400 | — | — |
| 2000-07-12 | $36.84 | $63.09 | 5,816,400 | — | — |
| 2000-07-11 | $37.48 | $64.17 | 8,150,600 | — | — |
| 2000-07-10 | $34.44 | $58.97 | 8,763,200 | — | — |
| 2000-07-07 | $35.66 | $61.06 | 4,153,000 | — | — |
| 2000-07-06 | $35.88 | $61.43 | 6,730,600 | — | — |
| 2000-07-05 | $35.00 | $59.93 | 5,633,800 | — | — |
| 2000-07-03 | $37.16 | $63.63 | 1,451,400 | — | — |
| 2000-06-30 | $37.31 | $63.89 | 3,640,000 | — | — |
| 2000-06-29 | $37.03 | $63.41 | 3,488,600 | — | — |
| 2000-06-28 | $36.53 | $62.56 | 3,963,200 | — | — |
| 2000-06-27 | $37.63 | $64.43 | 4,911,600 | — | — |
| 2000-06-26 | $37.09 | $63.52 | 3,770,000 | — | — |
| 2000-06-23 | $37.25 | $63.79 | 4,079,600 | — | — |
| 2000-06-22 | $37.59 | $64.38 | 5,384,400 | — | — |
| 2000-06-21 | $38.81 | $66.46 | 7,738,600 | — | — |
| 2000-06-20 | $37.03 | $63.41 | 5,971,600 | — | — |
| 2000-06-19 | $36.91 | $63.20 | 5,023,800 | — | — |
| 2000-06-16 | $37.91 | $64.91 | 5,728,800 | — | — |
| 2000-06-15 | $36.75 | $62.93 | 7,113,400 | — | — |
| 2000-06-14 | $37.13 | $63.57 | 5,216,000 | — | — |
| 2000-06-13 | $37.25 | $63.79 | 4,607,000 | — | — |
| 2000-06-12 | $36.52 | $62.53 | 3,897,400 | — | — |
| 2000-06-09 | $35.75 | $61.22 | 4,499,400 | — | — |
| 2000-06-08 | $36.38 | $62.29 | 4,516,200 | — | — |
| 2000-06-07 | $35.94 | $61.54 | 5,683,000 | — | — |
| 2000-06-06 | $35.81 | $61.32 | 7,713,000 | — | — |
| 2000-06-05 | $34.53 | $59.13 | 6,763,200 | — | — |
| 2000-06-02 | $34.88 | $59.56 | 7,873,400 | — | — |
| 2000-06-01 | $36.56 | $62.44 | 6,380,800 | — | — |
| 2000-05-31 | $36.78 | $62.81 | 7,982,400 | — | — |
| 2000-05-30 | $35.50 | $60.63 | 6,325,600 | — | — |
| 2000-05-26 | $35.53 | $60.68 | 3,754,200 | — | — |
| 2000-05-25 | $37.03 | $63.24 | 11,573,000 | — | — |
| 2000-05-24 | $37.13 | $63.40 | 4,444,000 | — | — |
| 2000-05-23 | $37.59 | $64.20 | 6,294,200 | — | — |
| 2000-05-22 | $36.78 | $62.81 | 6,371,800 | — | — |
| 2000-05-19 | $39.59 | $67.62 | 6,987,600 | — | — |
| 2000-05-18 | $40.38 | $68.95 | 8,317,400 | — | — |
| 2000-05-17 | $41.50 | $70.87 | 5,177,200 | — | — |
| 2000-05-16 | $41.41 | $70.71 | 5,723,200 | — | — |
| 2000-05-15 | $41.59 | $71.03 | 5,640,200 | — | — |
| 2000-05-12 | $40.28 | $68.79 | 5,167,200 | — | — |
| 2000-05-11 | $39.06 | $66.71 | 3,292,800 | — | — |
| 2000-05-10 | $38.44 | $65.64 | 4,237,400 | — | — |
| 2000-05-09 | $38.84 | $66.34 | 4,070,200 | — | — |
| 2000-05-08 | $38.28 | $65.38 | 4,600,400 | — | — |
| 2000-05-05 | $38.81 | $66.28 | 3,227,200 | — | — |
| 2000-05-04 | $38.00 | $64.90 | 5,382,200 | — | — |
| 2000-05-03 | $37.69 | $64.36 | 6,925,800 | — | — |
| 2000-05-02 | $38.78 | $66.23 | 7,892,200 | — | — |
| 2000-05-01 | $37.50 | $64.04 | 9,229,000 | — | — |
| 2000-04-28 | $38.28 | $65.38 | 3,429,000 | — | — |
| 2000-04-27 | $39.31 | $67.14 | 7,609,800 | — | — |
| 2000-04-26 | $38.66 | $66.02 | 6,795,800 | — | — |
| 2000-04-25 | $37.47 | $63.99 | 5,275,800 | — | — |
| 2000-04-24 | $37.16 | $63.45 | 5,022,400 | — | — |
| 2000-04-20 | $36.78 | $62.81 | 5,146,600 | — | — |
| 2000-04-19 | $36.88 | $62.97 | 4,802,800 | — | — |
| 2000-04-18 | $36.94 | $63.08 | 6,359,200 | — | — |
| 2000-04-17 | $34.16 | $58.33 | 5,328,400 | — | — |
| 2000-04-14 | $35.09 | $59.93 | 5,751,000 | — | — |
| 2000-04-13 | $35.88 | $61.27 | 4,631,400 | — | — |
| 2000-04-12 | $36.63 | $62.55 | 6,125,800 | — | — |
| 2000-04-11 | $36.47 | $62.28 | 6,611,200 | — | — |
| 2000-04-10 | $35.16 | $60.04 | 6,623,200 | — | — |
| 2000-04-07 | $36.81 | $62.87 | 6,043,000 | — | — |
| 2000-04-06 | $37.50 | $64.04 | 7,037,800 | — | — |
| 2000-04-05 | $36.88 | $62.97 | 8,733,600 | — | — |
| 2000-04-04 | $39.59 | $67.62 | 10,392,000 | — | — |
| 2000-04-03 | $40.59 | $69.32 | 5,759,000 | — | — |
| 2000-03-31 | $38.25 | $65.32 | 4,591,600 | — | — |
| 2000-03-30 | $38.88 | $66.39 | 6,718,600 | — | — |
| 2000-03-29 | $40.56 | $69.27 | 8,049,400 | — | — |
| 2000-03-28 | $38.44 | $65.64 | 6,372,400 | — | — |
| 2000-03-27 | $39.81 | $67.99 | 7,670,200 | — | — |
| 2000-03-24 | $39.09 | $66.76 | 6,014,600 | — | — |
| 2000-03-23 | $38.66 | $66.02 | 6,109,800 | — | — |
| 2000-03-22 | $38.31 | $65.43 | 8,403,800 | — | — |
| 2000-03-21 | $36.00 | $61.48 | 6,822,000 | — | — |
| 2000-03-20 | $35.13 | $59.99 | 7,996,400 | — | — |
| 2000-03-17 | $37.16 | $63.45 | 6,825,400 | — | — |
| 2000-03-16 | $37.75 | $64.47 | 8,374,600 | — | — |
| 2000-03-15 | $36.94 | $63.08 | 5,643,800 | — | — |
| 2000-03-14 | $38.13 | $65.11 | 6,117,400 | — | — |
| 2000-03-13 | $38.91 | $66.44 | 6,680,200 | — | — |
| 2000-03-10 | $38.34 | $65.48 | 6,666,000 | — | — |
| 2000-03-09 | $38.31 | $65.43 | 7,907,000 | — | — |
| 2000-03-08 | $38.53 | $65.80 | 9,460,400 | — | — |
| 2000-03-07 | $41.09 | $70.18 | 10,148,000 | — | — |
| 2000-03-06 | $38.69 | $66.07 | 7,330,800 | — | — |
| 2000-03-03 | $39.31 | $67.14 | 12,784,000 | — | — |
| 2000-03-02 | $40.81 | $69.70 | 19,973,800 | — | — |
| 2000-03-01 | $38.53 | $65.80 | 15,547,800 | — | — |
| 2000-02-29 | $36.93 | $63.07 | 9,574,600 | — | — |
| 2000-02-28 | $34.63 | $59.13 | 7,540,600 | — | — |
| 2000-02-25 | $33.50 | $57.21 | 7,579,800 | — | — |
| 2000-02-24 | $34.22 | $58.44 | 12,022,800 | — | — |
| 2000-02-23 | $32.25 | $55.08 | 4,034,800 | — | — |
| 2000-02-22 | $32.66 | $55.77 | 5,059,000 | — | — |
| 2000-02-18 | $33.25 | $56.62 | 5,774,400 | — | — |
| 2000-02-17 | $33.44 | $56.94 | 10,306,800 | — | — |
| 2000-02-16 | $33.00 | $56.20 | 11,507,000 | — | — |
| 2000-02-15 | $32.50 | $55.35 | 10,922,200 | — | — |
| 2000-02-14 | $30.25 | $51.51 | 4,750,600 | — | — |
| 2000-02-11 | $29.22 | $49.76 | 5,045,000 | — | — |
| 2000-02-10 | $29.53 | $50.29 | 7,112,800 | — | — |
| 2000-02-09 | $28.53 | $48.59 | 5,931,400 | — | — |
| 2000-02-08 | $29.75 | $50.66 | 3,218,600 | — | — |
| 2000-02-07 | $30.34 | $51.67 | 4,456,000 | — | — |
| 2000-02-04 | $29.75 | $50.66 | 6,238,600 | — | — |
| 2000-02-03 | $30.66 | $52.21 | 4,744,400 | — | — |
| 2000-02-02 | $30.75 | $52.37 | 6,333,000 | — | — |
| 2000-02-01 | $31.97 | $54.44 | 3,888,400 | — | — |
| 2000-01-31 | $30.53 | $51.99 | 4,803,200 | — | — |
| 2000-01-28 | $30.00 | $51.09 | 6,604,200 | — | — |
| 2000-01-27 | $31.25 | $53.22 | 8,198,000 | — | — |
| 2000-01-26 | $31.44 | $53.54 | 6,799,600 | — | — |
| 2000-01-25 | $31.75 | $54.07 | 6,135,600 | — | — |
| 2000-01-24 | $32.16 | $54.76 | 5,464,400 | — | — |
| 2000-01-21 | $33.00 | $56.20 | 8,978,600 | — | — |
| 2000-01-20 | $32.28 | $54.97 | 5,076,800 | — | — |
| 2000-01-19 | $32.94 | $56.09 | 6,894,200 | — | — |
| 2000-01-18 | $33.06 | $56.30 | 10,215,200 | — | — |
| 2000-01-14 | $30.75 | $52.37 | 4,340,400 | — | — |
| 2000-01-13 | $30.44 | $51.83 | 4,431,000 | — | — |
| 2000-01-12 | $29.59 | $50.40 | 4,767,600 | — | — |
| 2000-01-11 | $30.28 | $51.57 | 5,525,600 | — | — |
| 2000-01-10 | $29.69 | $50.56 | 5,301,600 | — | — |
| 2000-01-07 | $29.41 | $50.08 | 7,368,600 | — | — |
| 2000-01-06 | $28.88 | $49.17 | 8,005,000 | — | — |
| 2000-01-05 | $27.03 | $46.03 | 4,826,200 | — | — |
| 2000-01-04 | $27.09 | $46.14 | 7,963,000 | — | — |
| 2000-01-03 | $27.47 | $46.78 | 7,239,800 | — | — |