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
- 1994-12-08 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 | $42.81 | $42.89 | 659,400 | — | — |
| 2000-12-28 | $44.50 | $44.58 | 559,100 | — | — |
| 2000-12-27 | $44.31 | $44.40 | 1,200,700 | — | — |
| 2000-12-26 | $43.19 | $43.27 | 1,265,700 | — | — |
| 2000-12-22 | $43.50 | $43.58 | 1,628,100 | — | — |
| 2000-12-21 | $41.88 | $41.95 | 3,336,100 | — | — |
| 2000-12-20 | $41.38 | $41.45 | 2,269,800 | — | — |
| 2000-12-19 | $44.19 | $44.27 | 1,764,700 | — | — |
| 2000-12-18 | $44.00 | $44.08 | 1,294,300 | — | — |
| 2000-12-15 | $45.81 | $45.90 | 1,711,100 | — | — |
| 2000-12-14 | $45.81 | $45.90 | 1,233,200 | — | — |
| 2000-12-13 | $45.50 | $45.59 | 1,475,300 | — | — |
| 2000-12-12 | $48.06 | $48.15 | 1,060,200 | — | — |
| 2000-12-11 | $50.69 | $50.78 | 2,379,600 | — | — |
| 2000-12-08 | $48.75 | $48.84 | 1,739,000 | — | — |
| 2000-12-07 | $47.50 | $47.59 | 931,700 | — | — |
| 2000-12-06 | $47.81 | $47.90 | 1,302,600 | — | — |
| 2000-12-05 | $49.88 | $49.97 | 2,632,100 | — | — |
| 2000-12-04 | $44.31 | $44.40 | 1,100,400 | — | — |
| 2000-12-01 | $42.44 | $42.52 | 1,512,700 | — | — |
| 2000-11-30 | $40.75 | $40.83 | 3,250,600 | — | — |
| 2000-11-29 | $42.88 | $42.96 | 2,261,300 | — | — |
| 2000-11-28 | $42.38 | $42.45 | 1,388,400 | — | — |
| 2000-11-27 | $45.38 | $45.46 | 1,617,600 | — | — |
| 2000-11-24 | $44.25 | $44.33 | 852,300 | — | — |
| 2000-11-22 | $41.63 | $41.70 | 1,325,300 | — | — |
| 2000-11-21 | $41.94 | $42.02 | 1,467,300 | — | — |
| 2000-11-20 | $41.38 | $41.45 | 1,654,900 | — | — |
| 2000-11-17 | $43.50 | $43.58 | 771,800 | — | — |
| 2000-11-16 | $43.13 | $43.21 | 1,038,000 | — | — |
| 2000-11-15 | $45.75 | $45.84 | 1,317,500 | — | — |
| 2000-11-14 | $45.38 | $45.46 | 1,368,400 | — | — |
| 2000-11-13 | $43.50 | $43.58 | 3,029,300 | — | — |
| 2000-11-10 | $41.00 | $41.08 | 3,222,000 | — | — |
| 2000-11-09 | $45.50 | $45.59 | 1,755,000 | — | — |
| 2000-11-08 | $46.00 | $46.09 | 3,017,100 | — | — |
| 2000-11-07 | $48.69 | $48.78 | 1,882,100 | — | — |
| 2000-11-06 | $51.25 | $51.35 | 966,800 | — | — |
| 2000-11-03 | $51.19 | $51.28 | 4,210,800 | — | — |
| 2000-11-02 | $49.94 | $50.03 | 5,570,600 | — | — |
| 2000-11-01 | $51.56 | $51.66 | 2,004,500 | — | — |
| 2000-10-31 | $51.94 | $52.04 | 1,539,900 | — | — |
| 2000-10-30 | $48.19 | $48.28 | 1,210,200 | — | — |
| 2000-10-27 | $47.88 | $47.97 | 1,416,900 | — | — |
| 2000-10-26 | $48.69 | $48.78 | 2,769,500 | — | — |
| 2000-10-25 | $45.31 | $45.40 | 2,433,100 | — | — |
| 2000-10-24 | $47.44 | $47.53 | 2,446,300 | — | — |
| 2000-10-23 | $50.31 | $50.41 | 1,751,500 | — | — |
| 2000-10-20 | $50.44 | $50.53 | 2,495,800 | — | — |
| 2000-10-19 | $50.31 | $50.41 | 2,013,700 | — | — |
| 2000-10-18 | $44.25 | $44.33 | 3,135,900 | — | — |
| 2000-10-17 | $41.50 | $41.58 | 1,999,500 | — | — |
| 2000-10-16 | $44.69 | $44.77 | 1,853,800 | — | — |
| 2000-10-13 | $45.94 | $46.02 | 2,312,400 | — | — |
| 2000-10-12 | $41.50 | $41.58 | 2,110,200 | — | — |
| 2000-10-11 | $41.75 | $41.83 | 4,041,800 | — | — |
| 2000-10-10 | $41.88 | $41.95 | 3,007,400 | — | — |
| 2000-10-09 | $45.00 | $45.08 | 1,609,100 | — | — |
| 2000-10-06 | $45.25 | $45.34 | 2,248,600 | — | — |
| 2000-10-05 | $48.44 | $48.53 | 1,438,300 | — | — |
| 2000-10-04 | $50.13 | $50.22 | 1,913,000 | — | — |
| 2000-10-03 | $49.31 | $49.41 | 1,837,600 | — | — |
| 2000-10-02 | $48.75 | $48.84 | 2,990,200 | — | — |
| 2000-09-29 | $47.75 | $47.84 | 3,535,700 | — | — |
| 2000-09-28 | $53.06 | $53.16 | 1,390,700 | — | — |
| 2000-09-27 | $50.31 | $50.41 | 1,958,500 | — | — |
| 2000-09-26 | $51.25 | $51.35 | 1,373,500 | — | — |
| 2000-09-25 | $50.88 | $50.97 | 918,200 | — | — |
| 2000-09-22 | $53.38 | $53.48 | 2,361,200 | — | — |
| 2000-09-21 | $51.00 | $51.10 | 888,100 | — | — |
| 2000-09-20 | $53.38 | $53.48 | 2,162,000 | — | — |
| 2000-09-19 | $55.38 | $55.48 | 1,557,700 | — | — |
| 2000-09-18 | $52.88 | $52.97 | 846,300 | — | — |
| 2000-09-15 | $54.63 | $54.73 | 809,100 | — | — |
| 2000-09-14 | $55.75 | $55.85 | 1,077,700 | — | — |
| 2000-09-13 | $55.00 | $55.10 | 1,260,900 | — | — |
| 2000-09-12 | $53.19 | $53.29 | 1,542,200 | — | — |
| 2000-09-11 | $54.19 | $54.29 | 1,173,300 | — | — |
| 2000-09-08 | $55.75 | $55.85 | 839,400 | — | — |
| 2000-09-07 | $58.31 | $58.42 | 1,758,900 | — | — |
| 2000-09-06 | $57.38 | $57.48 | 1,605,500 | — | — |
| 2000-09-05 | $61.25 | $61.37 | 629,200 | — | — |
| 2000-09-01 | $62.81 | $62.93 | 777,900 | — | — |
| 2000-08-31 | $61.69 | $61.80 | 640,900 | — | — |
| 2000-08-30 | $60.00 | $60.11 | 565,000 | — | — |
| 2000-08-29 | $60.63 | $60.74 | 380,500 | — | — |
| 2000-08-28 | $60.56 | $60.68 | 291,000 | — | — |
| 2000-08-25 | $60.19 | $60.30 | 516,900 | — | — |
| 2000-08-24 | $60.50 | $60.61 | 1,457,700 | — | — |
| 2000-08-23 | $61.19 | $61.30 | 1,250,500 | — | — |
| 2000-08-22 | $60.88 | $60.99 | 765,400 | — | — |
| 2000-08-21 | $60.94 | $61.05 | 803,000 | — | — |
| 2000-08-18 | $62.88 | $62.99 | 1,880,800 | — | — |
| 2000-08-17 | $61.88 | $61.99 | 1,253,800 | — | — |
| 2000-08-16 | $60.25 | $60.36 | 1,527,800 | — | — |
| 2000-08-15 | $61.75 | $61.87 | 3,227,100 | — | — |
| 2000-08-14 | $58.50 | $58.61 | 951,700 | — | — |
| 2000-08-11 | $56.44 | $56.54 | 507,600 | — | — |
| 2000-08-10 | $55.63 | $55.73 | 1,190,500 | — | — |
| 2000-08-09 | $55.06 | $55.17 | 1,249,000 | — | — |
| 2000-08-08 | $52.19 | $52.29 | 1,646,300 | — | — |
| 2000-08-07 | $54.13 | $54.23 | 2,116,600 | — | — |
| 2000-08-04 | $52.75 | $52.85 | 1,258,700 | — | — |
| 2000-08-03 | $53.63 | $53.73 | 4,305,600 | — | — |
| 2000-08-02 | $55.73 | $55.84 | 1,538,000 | — | — |
| 2000-08-01 | $56.31 | $56.42 | 1,222,000 | — | — |
| 2000-07-31 | $56.94 | $57.04 | 1,726,700 | — | — |
| 2000-07-28 | $54.69 | $54.79 | 2,725,000 | — | — |
| 2000-07-27 | $55.00 | $55.10 | 5,790,500 | — | — |
| 2000-07-26 | $60.63 | $60.74 | 1,660,700 | — | — |
| 2000-07-25 | $63.00 | $63.12 | 1,120,100 | — | — |
| 2000-07-24 | $60.19 | $60.30 | 1,132,800 | — | — |
| 2000-07-21 | $61.94 | $62.05 | 1,514,100 | — | — |
| 2000-07-20 | $63.63 | $63.74 | 2,087,700 | — | — |
| 2000-07-19 | $62.63 | $62.74 | 751,100 | — | — |
| 2000-07-18 | $64.31 | $64.43 | 1,562,800 | — | — |
| 2000-07-17 | $67.88 | $68.00 | 1,282,600 | — | — |
| 2000-07-14 | $66.25 | $66.37 | 987,500 | — | — |
| 2000-07-13 | $64.06 | $64.18 | 956,000 | — | — |
| 2000-07-12 | $64.00 | $64.12 | 945,500 | — | — |
| 2000-07-11 | $63.00 | $63.12 | 1,583,900 | — | — |
| 2000-07-10 | $62.75 | $62.87 | 541,900 | — | — |
| 2000-07-07 | $63.69 | $63.81 | 1,596,400 | — | — |
| 2000-07-06 | $61.44 | $61.55 | 2,520,100 | — | — |
| 2000-07-05 | $58.31 | $58.42 | 1,925,100 | — | — |
| 2000-07-03 | $65.25 | $65.37 | 471,900 | — | — |
| 2000-06-30 | $64.19 | $64.31 | 696,000 | — | — |
| 2000-06-29 | $60.50 | $60.61 | 1,953,700 | — | — |
| 2000-06-28 | $65.63 | $65.75 | 1,547,700 | — | — |
| 2000-06-27 | $64.31 | $64.43 | 1,021,400 | — | — |
| 2000-06-26 | $67.00 | $67.13 | 780,400 | — | — |
| 2000-06-23 | $65.75 | $65.87 | 1,025,700 | — | — |
| 2000-06-22 | $63.25 | $63.37 | 994,100 | — | — |
| 2000-06-21 | $69.25 | $69.38 | 1,914,300 | — | — |
| 2000-06-20 | $68.56 | $68.69 | 2,005,500 | — | — |
| 2000-06-19 | $67.88 | $68.00 | 967,000 | — | — |
| 2000-06-16 | $62.06 | $62.18 | 939,000 | — | — |
| 2000-06-15 | $63.81 | $63.93 | 650,900 | — | — |
| 2000-06-14 | $63.50 | $63.62 | 1,264,100 | — | — |
| 2000-06-13 | $65.00 | $65.12 | 1,164,100 | — | — |
| 2000-06-12 | $66.06 | $66.19 | 779,900 | — | — |
| 2000-06-09 | $67.69 | $67.81 | 735,800 | — | — |
| 2000-06-08 | $67.13 | $67.25 | 1,485,400 | — | — |
| 2000-06-07 | $65.50 | $65.62 | 792,600 | — | — |
| 2000-06-06 | $65.44 | $65.56 | 1,625,100 | — | — |
| 2000-06-05 | $66.88 | $67.00 | 1,942,500 | — | — |
| 2000-06-02 | $69.09 | $69.22 | 4,047,100 | — | — |
| 2000-06-01 | $65.75 | $65.87 | 1,533,700 | — | — |
| 2000-05-31 | $60.06 | $60.18 | 1,662,700 | — | — |
| 2000-05-30 | $61.13 | $61.24 | 909,600 | — | — |
| 2000-05-26 | $57.94 | $58.05 | 1,057,800 | — | — |
| 2000-05-25 | $55.81 | $55.92 | 2,111,800 | — | — |
| 2000-05-24 | $54.38 | $54.48 | 2,279,900 | — | — |
| 2000-05-23 | $54.69 | $54.79 | 1,160,700 | — | — |
| 2000-05-22 | $56.88 | $56.98 | 1,719,800 | — | — |
| 2000-05-19 | $60.63 | $60.74 | 865,900 | — | — |
| 2000-05-18 | $63.56 | $63.68 | 414,100 | — | — |
| 2000-05-17 | $65.56 | $65.69 | 1,161,100 | — | — |
| 2000-05-16 | $67.50 | $67.63 | 612,200 | — | — |
| 2000-05-15 | $65.81 | $65.94 | 459,900 | — | — |
| 2000-05-12 | $64.88 | $65.00 | 741,200 | — | — |
| 2000-05-11 | $63.50 | $63.62 | 836,300 | — | — |
| 2000-05-10 | $58.50 | $58.61 | 1,310,800 | — | — |
| 2000-05-09 | $63.00 | $63.12 | 917,100 | — | — |
| 2000-05-08 | $66.92 | $67.04 | 3,037,500 | — | — |
| 2000-05-05 | $68.17 | $68.29 | 3,000,300 | — | — |
| 2000-05-04 | $62.67 | $62.78 | 1,547,700 | — | — |
| 2000-05-03 | $60.33 | $60.45 | 1,815,000 | — | — |
| 2000-05-02 | $63.67 | $63.79 | 1,732,500 | — | — |
| 2000-05-01 | $65.58 | $65.71 | 1,664,100 | — | — |
| 2000-04-28 | $63.23 | $63.35 | 1,041,000 | — | — |
| 2000-04-27 | $64.13 | $64.25 | 2,843,100 | — | — |
| 2000-04-26 | $61.33 | $61.45 | 1,367,400 | — | — |
| 2000-04-25 | $64.06 | $64.15 | 1,715,400 | — | — |
| 2000-04-24 | $59.35 | $59.44 | 1,909,500 | — | — |
| 2000-04-20 | $61.56 | $61.65 | 1,462,800 | — | — |
| 2000-04-19 | $60.73 | $60.81 | 1,551,600 | — | — |
| 2000-04-18 | $64.40 | $64.49 | 3,588,300 | — | — |
| 2000-04-17 | $58.67 | $58.75 | 4,393,800 | — | — |
| 2000-04-14 | $51.58 | $51.66 | 3,618,300 | — | — |
| 2000-04-13 | $55.00 | $55.08 | 3,533,100 | — | — |
| 2000-04-12 | $52.98 | $53.05 | 2,076,600 | — | — |
| 2000-04-11 | $57.33 | $57.41 | 2,436,300 | — | — |
| 2000-04-10 | $60.21 | $60.29 | 1,333,500 | — | — |
| 2000-04-07 | $65.17 | $65.26 | 1,020,300 | — | — |
| 2000-04-06 | $61.83 | $61.92 | 1,544,100 | — | — |
| 2000-04-05 | $58.50 | $58.58 | 4,568,100 | — | — |
| 2000-04-04 | $54.67 | $54.74 | 4,124,700 | — | — |
| 2000-04-03 | $55.75 | $55.83 | 2,105,700 | — | — |
| 2000-03-31 | $62.40 | $62.48 | 1,566,600 | — | — |
| 2000-03-30 | $58.42 | $58.50 | 2,099,100 | — | — |
| 2000-03-29 | $62.00 | $62.09 | 1,660,200 | — | — |
| 2000-03-28 | $66.50 | $66.59 | 1,736,100 | — | — |
| 2000-03-27 | $66.96 | $67.05 | 617,100 | — | — |
| 2000-03-24 | $66.17 | $66.26 | 1,305,000 | — | — |
| 2000-03-23 | $63.50 | $63.59 | 2,365,800 | — | — |
| 2000-03-22 | $65.96 | $66.05 | 2,413,200 | — | — |
| 2000-03-21 | $67.17 | $67.26 | 2,397,900 | — | — |
| 2000-03-20 | $63.73 | $63.82 | 1,693,200 | — | — |
| 2000-03-17 | $60.67 | $60.75 | 2,325,000 | — | — |
| 2000-03-16 | $61.67 | $61.75 | 2,963,100 | — | — |
| 2000-03-15 | $59.92 | $60.00 | 2,456,100 | — | — |
| 2000-03-14 | $64.08 | $64.17 | 1,508,400 | — | — |
| 2000-03-13 | $68.33 | $68.43 | 881,700 | — | — |
| 2000-03-10 | $69.63 | $69.72 | 1,424,700 | — | — |
| 2000-03-09 | $72.83 | $72.94 | 1,692,600 | — | — |
| 2000-03-08 | $69.54 | $69.64 | 2,363,700 | — | — |
| 2000-03-07 | $65.75 | $65.84 | 1,298,400 | — | — |
| 2000-03-06 | $69.67 | $69.77 | 1,332,600 | — | — |
| 2000-03-03 | $70.98 | $71.08 | 1,504,500 | — | — |
| 2000-03-02 | $66.75 | $66.84 | 1,496,100 | — | — |
| 2000-03-01 | $65.92 | $66.01 | 2,440,200 | — | — |
| 2000-02-29 | $66.67 | $66.76 | 2,098,500 | — | — |
| 2000-02-28 | $68.29 | $68.39 | 1,297,800 | — | — |
| 2000-02-25 | $66.85 | $66.95 | 712,200 | — | — |
| 2000-02-24 | $67.85 | $67.95 | 1,116,900 | — | — |
| 2000-02-23 | $68.02 | $68.12 | 1,313,700 | — | — |
| 2000-02-22 | $66.67 | $66.76 | 2,703,600 | — | — |
| 2000-02-18 | $62.04 | $62.13 | 1,771,500 | — | — |
| 2000-02-17 | $61.88 | $61.96 | 3,728,100 | — | — |
| 2000-02-16 | $64.33 | $64.42 | 3,159,000 | — | — |
| 2000-02-15 | $69.48 | $69.58 | 1,330,800 | — | — |
| 2000-02-14 | $69.33 | $69.43 | 876,000 | — | — |
| 2000-02-11 | $68.67 | $68.76 | 913,800 | — | — |
| 2000-02-10 | $71.71 | $71.81 | 1,564,200 | — | — |
| 2000-02-09 | $69.73 | $69.83 | 2,617,800 | — | — |
| 2000-02-08 | $72.33 | $72.44 | 3,805,500 | — | — |
| 2000-02-07 | $68.29 | $68.39 | 1,663,500 | — | — |
| 2000-02-04 | $68.77 | $68.87 | 3,096,300 | — | — |
| 2000-02-03 | $64.38 | $64.47 | 2,716,200 | — | — |
| 2000-02-02 | $58.85 | $58.94 | 2,444,400 | — | — |
| 2000-02-01 | $58.42 | $58.50 | 2,572,800 | — | — |
| 2000-01-31 | $56.13 | $56.20 | 1,808,100 | — | — |
| 2000-01-28 | $54.63 | $54.70 | 2,268,000 | — | — |
| 2000-01-27 | $55.00 | $55.08 | 1,930,800 | — | — |
| 2000-01-26 | $54.00 | $54.08 | 1,592,700 | — | — |
| 2000-01-25 | $56.98 | $57.06 | 2,193,000 | — | — |
| 2000-01-24 | $55.25 | $55.33 | 1,718,700 | — | — |
| 2000-01-21 | $55.83 | $55.91 | 1,510,500 | — | — |
| 2000-01-20 | $55.90 | $55.97 | 2,167,200 | — | — |
| 2000-01-19 | $51.60 | $51.68 | 1,080,000 | — | — |
| 2000-01-18 | $51.71 | $51.78 | 949,800 | — | — |
| 2000-01-14 | $51.29 | $51.36 | 1,702,500 | — | — |
| 2000-01-13 | $48.81 | $48.88 | 1,756,800 | — | — |
| 2000-01-12 | $47.67 | $47.73 | 1,187,400 | — | — |
| 2000-01-11 | $46.58 | $46.65 | 1,582,500 | — | — |
| 2000-01-10 | $47.88 | $47.94 | 1,276,800 | — | — |
| 2000-01-07 | $43.71 | $43.77 | 2,491,200 | — | — |
| 2000-01-06 | $42.10 | $42.16 | 4,291,500 | — | — |
| 2000-01-05 | $45.79 | $45.86 | 4,674,000 | — | — |
| 2000-01-04 | $48.50 | $48.57 | 1,470,600 | — | — |
| 2000-01-03 | $51.73 | $51.80 | 1,856,400 | — | — |