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
- 1980-03-17 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 | $62.11 | $74.87 | 890,800 | — | — |
| 2000-12-28 | $63.42 | $76.46 | 1,088,600 | — | — |
| 2000-12-27 | $61.75 | $74.32 | 1,774,000 | — | — |
| 2000-12-26 | $60.51 | $72.83 | 732,600 | — | — |
| 2000-12-22 | $60.99 | $73.42 | 1,153,600 | — | — |
| 2000-12-21 | $61.10 | $73.54 | 1,224,600 | — | — |
| 2000-12-20 | $59.71 | $71.87 | 1,685,200 | — | — |
| 2000-12-19 | $61.32 | $73.81 | 1,831,400 | — | — |
| 2000-12-18 | $62.74 | $75.52 | 1,859,200 | — | — |
| 2000-12-15 | $61.83 | $74.43 | 1,815,400 | — | — |
| 2000-12-14 | $63.40 | $76.32 | 1,846,400 | — | — |
| 2000-12-13 | $65.05 | $78.30 | 954,200 | — | — |
| 2000-12-12 | $65.51 | $78.85 | 911,200 | — | — |
| 2000-12-11 | $66.49 | $80.03 | 985,200 | — | — |
| 2000-12-08 | $65.74 | $79.13 | 1,027,800 | — | — |
| 2000-12-07 | $65.14 | $78.41 | 1,678,400 | — | — |
| 2000-12-06 | $64.87 | $78.08 | 1,931,600 | — | — |
| 2000-12-05 | $66.62 | $80.19 | 1,298,000 | — | — |
| 2000-12-04 | $62.03 | $74.66 | 1,342,200 | — | — |
| 2000-12-01 | $64.04 | $77.09 | 1,534,400 | — | — |
| 2000-11-30 | $64.50 | $77.63 | 2,239,600 | — | — |
| 2000-11-29 | $64.78 | $77.97 | 1,249,000 | — | — |
| 2000-11-28 | $64.18 | $77.24 | 918,200 | — | — |
| 2000-11-27 | $62.53 | $75.26 | 630,800 | — | — |
| 2000-11-24 | $61.31 | $73.79 | 324,200 | — | — |
| 2000-11-22 | $60.63 | $72.97 | 947,400 | — | — |
| 2000-11-21 | $60.50 | $72.82 | 1,952,200 | — | — |
| 2000-11-20 | $59.87 | $72.06 | 1,696,200 | — | — |
| 2000-11-17 | $63.09 | $75.94 | 1,225,800 | — | — |
| 2000-11-16 | $64.31 | $77.41 | 995,400 | — | — |
| 2000-11-15 | $62.19 | $74.85 | 1,662,400 | — | — |
| 2000-11-14 | $62.96 | $75.78 | 1,018,400 | — | — |
| 2000-11-13 | $63.20 | $76.07 | 954,000 | — | — |
| 2000-11-10 | $64.60 | $77.75 | 1,130,200 | — | — |
| 2000-11-09 | $66.93 | $80.56 | 2,006,000 | — | — |
| 2000-11-08 | $64.13 | $77.18 | 937,800 | — | — |
| 2000-11-07 | $63.93 | $76.95 | 682,600 | — | — |
| 2000-11-06 | $63.67 | $76.64 | 648,600 | — | — |
| 2000-11-03 | $63.21 | $76.08 | 758,400 | — | — |
| 2000-11-02 | $63.49 | $76.42 | 759,800 | — | — |
| 2000-11-01 | $62.54 | $75.28 | 1,661,400 | — | — |
| 2000-10-31 | $62.37 | $75.07 | 898,000 | — | — |
| 2000-10-30 | $62.09 | $74.73 | 1,278,200 | — | — |
| 2000-10-27 | $59.76 | $71.92 | 891,800 | — | — |
| 2000-10-26 | $58.45 | $70.35 | 1,656,000 | — | — |
| 2000-10-25 | $59.42 | $71.53 | 1,144,000 | — | — |
| 2000-10-24 | $57.85 | $69.63 | 1,434,400 | — | — |
| 2000-10-23 | $55.51 | $66.81 | 1,008,600 | — | — |
| 2000-10-20 | $55.04 | $66.25 | 1,416,200 | — | — |
| 2000-10-19 | $55.00 | $66.20 | 1,615,600 | — | — |
| 2000-10-18 | $54.88 | $66.06 | 1,840,800 | — | — |
| 2000-10-17 | $57.29 | $68.95 | 1,051,600 | — | — |
| 2000-10-16 | $56.73 | $68.28 | 1,255,000 | — | — |
| 2000-10-13 | $56.31 | $67.78 | 2,369,200 | — | — |
| 2000-10-12 | $53.56 | $64.46 | 2,515,600 | — | — |
| 2000-10-11 | $60.33 | $72.61 | 1,411,000 | — | — |
| 2000-10-10 | $59.65 | $71.80 | 929,800 | — | — |
| 2000-10-09 | $61.65 | $74.20 | 592,600 | — | — |
| 2000-10-06 | $62.53 | $75.26 | 784,600 | — | — |
| 2000-10-05 | $63.60 | $76.55 | 883,200 | — | — |
| 2000-10-04 | $63.74 | $76.73 | 1,071,000 | — | — |
| 2000-10-03 | $65.82 | $79.22 | 1,015,400 | — | — |
| 2000-10-02 | $65.90 | $79.33 | 851,400 | — | — |
| 2000-09-29 | $65.05 | $78.30 | 840,600 | — | — |
| 2000-09-28 | $65.31 | $78.60 | 1,802,000 | — | — |
| 2000-09-27 | $61.38 | $73.77 | 958,600 | — | — |
| 2000-09-26 | $62.53 | $75.16 | 1,090,800 | — | — |
| 2000-09-25 | $62.73 | $75.40 | 1,653,400 | — | — |
| 2000-09-22 | $59.38 | $71.37 | 1,451,800 | — | — |
| 2000-09-21 | $59.66 | $71.70 | 932,600 | — | — |
| 2000-09-20 | $60.28 | $72.46 | 1,075,400 | — | — |
| 2000-09-19 | $60.94 | $73.24 | 1,069,000 | — | — |
| 2000-09-18 | $58.03 | $69.75 | 1,329,600 | — | — |
| 2000-09-15 | $60.59 | $72.83 | 1,008,800 | — | — |
| 2000-09-14 | $61.34 | $73.73 | 471,400 | — | — |
| 2000-09-13 | $61.50 | $73.92 | 805,600 | — | — |
| 2000-09-12 | $61.41 | $73.81 | 893,600 | — | — |
| 2000-09-11 | $61.84 | $74.33 | 1,468,400 | — | — |
| 2000-09-08 | $61.28 | $73.66 | 894,000 | — | — |
| 2000-09-07 | $60.19 | $72.34 | 456,400 | — | — |
| 2000-09-06 | $59.81 | $71.89 | 1,065,000 | — | — |
| 2000-09-05 | $59.31 | $71.29 | 603,600 | — | — |
| 2000-09-01 | $59.34 | $71.33 | 892,800 | — | — |
| 2000-08-31 | $58.88 | $70.77 | 956,800 | — | — |
| 2000-08-30 | $56.88 | $68.36 | 571,400 | — | — |
| 2000-08-29 | $56.28 | $67.65 | 473,400 | — | — |
| 2000-08-28 | $56.19 | $67.54 | 579,600 | — | — |
| 2000-08-25 | $56.56 | $67.99 | 517,800 | — | — |
| 2000-08-24 | $57.25 | $68.81 | 1,012,200 | — | — |
| 2000-08-23 | $57.47 | $69.08 | 1,097,200 | — | — |
| 2000-08-22 | $56.53 | $67.95 | 994,000 | — | — |
| 2000-08-21 | $54.75 | $65.81 | 947,400 | — | — |
| 2000-08-18 | $55.25 | $66.41 | 450,000 | — | — |
| 2000-08-17 | $55.94 | $67.24 | 730,800 | — | — |
| 2000-08-16 | $54.66 | $65.70 | 631,600 | — | — |
| 2000-08-15 | $55.75 | $67.01 | 600,800 | — | — |
| 2000-08-14 | $56.50 | $67.91 | 811,600 | — | — |
| 2000-08-11 | $55.75 | $67.01 | 822,800 | — | — |
| 2000-08-10 | $55.50 | $66.71 | 964,800 | — | — |
| 2000-08-09 | $54.50 | $65.51 | 628,600 | — | — |
| 2000-08-08 | $55.19 | $66.33 | 775,400 | — | — |
| 2000-08-07 | $55.16 | $66.30 | 933,000 | — | — |
| 2000-08-04 | $55.81 | $67.08 | 1,295,200 | — | — |
| 2000-08-03 | $53.41 | $64.19 | 1,368,400 | — | — |
| 2000-08-02 | $51.00 | $61.30 | 895,400 | — | — |
| 2000-08-01 | $50.91 | $61.19 | 540,200 | — | — |
| 2000-07-31 | $50.19 | $60.32 | 976,600 | — | — |
| 2000-07-28 | $50.75 | $61.00 | 1,104,200 | — | — |
| 2000-07-27 | $51.31 | $61.68 | 1,239,200 | — | — |
| 2000-07-26 | $50.19 | $60.32 | 1,117,400 | — | — |
| 2000-07-25 | $51.06 | $61.38 | 1,215,200 | — | — |
| 2000-07-24 | $52.94 | $63.63 | 1,028,200 | — | — |
| 2000-07-21 | $53.22 | $63.97 | 1,347,400 | — | — |
| 2000-07-20 | $54.94 | $66.03 | 2,354,600 | — | — |
| 2000-07-19 | $53.56 | $64.38 | 1,666,000 | — | — |
| 2000-07-18 | $53.94 | $64.83 | 1,005,800 | — | — |
| 2000-07-17 | $54.73 | $65.79 | 1,458,400 | — | — |
| 2000-07-14 | $54.28 | $65.24 | 1,464,400 | — | — |
| 2000-07-13 | $52.63 | $63.25 | 2,754,400 | — | — |
| 2000-07-12 | $54.81 | $65.88 | 3,192,600 | — | — |
| 2000-07-11 | $58.75 | $70.62 | 1,635,400 | — | — |
| 2000-07-10 | $56.75 | $68.21 | 1,402,000 | — | — |
| 2000-07-07 | $56.22 | $67.57 | 1,167,400 | — | — |
| 2000-07-06 | $54.47 | $65.47 | 1,273,200 | — | — |
| 2000-07-05 | $54.66 | $65.70 | 1,281,400 | — | — |
| 2000-07-03 | $52.56 | $63.18 | 1,381,400 | — | — |
| 2000-06-30 | $53.03 | $63.74 | 1,469,000 | — | — |
| 2000-06-29 | $53.03 | $63.74 | 968,000 | — | — |
| 2000-06-28 | $53.52 | $64.22 | 1,431,200 | — | — |
| 2000-06-27 | $53.41 | $64.09 | 1,147,200 | — | — |
| 2000-06-26 | $52.94 | $63.53 | 1,272,800 | — | — |
| 2000-06-23 | $51.31 | $61.58 | 1,312,400 | — | — |
| 2000-06-22 | $51.88 | $62.25 | 1,616,600 | — | — |
| 2000-06-21 | $50.00 | $60.00 | 1,247,400 | — | — |
| 2000-06-20 | $51.91 | $62.29 | 979,800 | — | — |
| 2000-06-19 | $52.06 | $62.48 | 1,754,400 | — | — |
| 2000-06-16 | $51.38 | $61.65 | 2,201,000 | — | — |
| 2000-06-15 | $54.50 | $65.40 | 2,001,600 | — | — |
| 2000-06-14 | $53.78 | $64.54 | 1,213,400 | — | — |
| 2000-06-13 | $52.19 | $62.63 | 749,800 | — | — |
| 2000-06-12 | $51.92 | $62.31 | 736,600 | — | — |
| 2000-06-09 | $51.75 | $62.10 | 948,200 | — | — |
| 2000-06-08 | $53.00 | $63.60 | 865,600 | — | — |
| 2000-06-07 | $53.94 | $64.73 | 1,544,800 | — | — |
| 2000-06-06 | $52.47 | $62.97 | 1,599,400 | — | — |
| 2000-06-05 | $53.28 | $63.94 | 2,965,400 | — | — |
| 2000-06-02 | $55.28 | $66.34 | 2,424,400 | — | — |
| 2000-06-01 | $54.25 | $65.10 | 2,385,400 | — | — |
| 2000-05-31 | $55.75 | $66.90 | 1,642,600 | — | — |
| 2000-05-30 | $55.44 | $66.53 | 1,866,400 | — | — |
| 2000-05-26 | $55.97 | $67.17 | 1,838,000 | — | — |
| 2000-05-25 | $54.69 | $65.63 | 3,830,400 | — | — |
| 2000-05-24 | $59.50 | $71.40 | 2,568,600 | — | — |
| 2000-05-23 | $59.63 | $71.55 | 2,004,400 | — | — |
| 2000-05-22 | $58.00 | $69.60 | 1,821,800 | — | — |
| 2000-05-19 | $56.56 | $67.88 | 1,617,800 | — | — |
| 2000-05-18 | $56.47 | $67.77 | 1,389,200 | — | — |
| 2000-05-17 | $56.22 | $67.47 | 1,622,200 | — | — |
| 2000-05-16 | $55.91 | $67.09 | 2,035,200 | — | — |
| 2000-05-15 | $58.00 | $69.60 | 1,970,000 | — | — |
| 2000-05-12 | $55.09 | $66.12 | 2,204,400 | — | — |
| 2000-05-11 | $54.50 | $65.40 | 2,050,400 | — | — |
| 2000-05-10 | $51.91 | $62.29 | 1,459,400 | — | — |
| 2000-05-09 | $52.16 | $62.59 | 1,558,800 | — | — |
| 2000-05-08 | $53.41 | $64.09 | 1,815,600 | — | — |
| 2000-05-05 | $51.84 | $62.22 | 1,367,400 | — | — |
| 2000-05-04 | $52.78 | $63.34 | 1,458,600 | — | — |
| 2000-05-03 | $53.06 | $63.68 | 2,714,400 | — | — |
| 2000-05-02 | $51.69 | $62.03 | 2,657,400 | — | — |
| 2000-05-01 | $50.63 | $60.75 | 2,306,200 | — | — |
| 2000-04-28 | $48.44 | $58.13 | 1,048,400 | — | — |
| 2000-04-27 | $49.47 | $59.37 | 1,989,600 | — | — |
| 2000-04-26 | $49.97 | $59.97 | 1,596,400 | — | — |
| 2000-04-25 | $51.97 | $62.37 | 1,579,200 | — | — |
| 2000-04-24 | $49.78 | $59.74 | 1,512,200 | — | — |
| 2000-04-20 | $47.97 | $57.57 | 747,800 | — | — |
| 2000-04-19 | $46.81 | $56.18 | 809,000 | — | — |
| 2000-04-18 | $48.75 | $58.50 | 1,861,800 | — | — |
| 2000-04-17 | $45.09 | $54.12 | 2,148,200 | — | — |
| 2000-04-14 | $43.56 | $52.28 | 2,731,800 | — | — |
| 2000-04-13 | $48.53 | $58.24 | 1,182,400 | — | — |
| 2000-04-12 | $50.69 | $60.83 | 1,929,800 | — | — |
| 2000-04-11 | $48.94 | $58.73 | 888,200 | — | — |
| 2000-04-10 | $48.75 | $58.50 | 1,573,400 | — | — |
| 2000-04-07 | $46.88 | $56.25 | 1,270,000 | — | — |
| 2000-04-06 | $48.47 | $58.17 | 1,371,800 | — | — |
| 2000-04-05 | $50.44 | $60.53 | 1,430,200 | — | — |
| 2000-04-04 | $51.13 | $61.35 | 3,082,800 | — | — |
| 2000-04-03 | $53.06 | $63.68 | 2,409,000 | — | — |
| 2000-03-31 | $48.44 | $58.13 | 1,586,600 | — | — |
| 2000-03-30 | $46.66 | $55.99 | 1,184,800 | — | — |
| 2000-03-29 | $48.38 | $57.96 | 1,372,000 | — | — |
| 2000-03-28 | $47.28 | $56.65 | 1,717,200 | — | — |
| 2000-03-27 | $46.03 | $55.15 | 1,371,800 | — | — |
| 2000-03-24 | $46.81 | $56.08 | 3,182,800 | — | — |
| 2000-03-23 | $50.22 | $60.17 | 2,686,000 | — | — |
| 2000-03-22 | $46.25 | $55.41 | 1,571,000 | — | — |
| 2000-03-21 | $43.63 | $52.27 | 2,135,600 | — | — |
| 2000-03-20 | $42.44 | $50.84 | 2,233,800 | — | — |
| 2000-03-17 | $43.19 | $51.74 | 3,376,400 | — | — |
| 2000-03-16 | $42.91 | $51.40 | 4,875,400 | — | — |
| 2000-03-15 | $36.41 | $43.62 | 2,607,200 | — | — |
| 2000-03-14 | $33.16 | $39.72 | 600,800 | — | — |
| 2000-03-13 | $33.66 | $40.32 | 1,246,000 | — | — |
| 2000-03-10 | $33.81 | $40.51 | 1,189,400 | — | — |
| 2000-03-09 | $33.31 | $39.91 | 1,055,800 | — | — |
| 2000-03-08 | $31.69 | $37.96 | 2,721,000 | — | — |
| 2000-03-07 | $32.94 | $39.46 | 1,607,000 | — | — |
| 2000-03-06 | $35.22 | $42.19 | 807,200 | — | — |
| 2000-03-03 | $36.06 | $43.21 | 1,005,200 | — | — |
| 2000-03-02 | $36.09 | $43.24 | 417,800 | — | — |
| 2000-03-01 | $36.13 | $43.28 | 839,800 | — | — |
| 2000-02-29 | $36.44 | $43.65 | 969,000 | — | — |
| 2000-02-28 | $36.84 | $44.14 | 1,349,400 | — | — |
| 2000-02-25 | $35.88 | $42.98 | 1,625,800 | — | — |
| 2000-02-24 | $36.31 | $43.51 | 1,386,400 | — | — |
| 2000-02-23 | $37.06 | $44.40 | 1,006,800 | — | — |
| 2000-02-22 | $38.31 | $45.90 | 1,375,800 | — | — |
| 2000-02-18 | $37.03 | $44.37 | 1,400,600 | — | — |
| 2000-02-17 | $38.84 | $46.54 | 646,600 | — | — |
| 2000-02-16 | $39.69 | $47.55 | 573,400 | — | — |
| 2000-02-15 | $40.09 | $48.04 | 966,200 | — | — |
| 2000-02-14 | $39.38 | $47.17 | 921,600 | — | — |
| 2000-02-11 | $39.28 | $47.06 | 593,600 | — | — |
| 2000-02-10 | $39.56 | $47.40 | 744,600 | — | — |
| 2000-02-09 | $40.25 | $48.22 | 644,400 | — | — |
| 2000-02-08 | $42.09 | $50.43 | 1,227,000 | — | — |
| 2000-02-07 | $40.03 | $47.96 | 477,400 | — | — |
| 2000-02-04 | $40.41 | $48.41 | 1,140,000 | — | — |
| 2000-02-03 | $41.84 | $50.13 | 1,018,800 | — | — |
| 2000-02-02 | $41.13 | $49.27 | 1,208,000 | — | — |
| 2000-02-01 | $41.06 | $49.20 | 1,055,000 | — | — |
| 2000-01-31 | $40.09 | $48.04 | 1,485,600 | — | — |
| 2000-01-28 | $39.38 | $47.17 | 1,276,000 | — | — |
| 2000-01-27 | $41.38 | $49.57 | 1,263,000 | — | — |
| 2000-01-26 | $40.41 | $48.41 | 808,800 | — | — |
| 2000-01-25 | $38.97 | $46.69 | 1,167,200 | — | — |
| 2000-01-24 | $37.59 | $45.04 | 952,800 | — | — |
| 2000-01-21 | $38.47 | $46.09 | 1,318,200 | — | — |
| 2000-01-20 | $37.97 | $45.49 | 1,067,200 | — | — |
| 2000-01-19 | $38.19 | $45.75 | 1,082,000 | — | — |
| 2000-01-18 | $38.25 | $45.83 | 1,975,000 | — | — |
| 2000-01-14 | $39.53 | $47.36 | 1,221,800 | — | — |
| 2000-01-13 | $38.19 | $45.75 | 1,416,000 | — | — |
| 2000-01-12 | $37.28 | $44.67 | 1,287,800 | — | — |
| 2000-01-11 | $36.69 | $43.95 | 1,381,000 | — | — |
| 2000-01-10 | $35.97 | $43.09 | 1,036,600 | — | — |
| 2000-01-07 | $36.19 | $43.36 | 1,162,400 | — | — |
| 2000-01-06 | $34.94 | $41.86 | 1,356,200 | — | — |
| 2000-01-05 | $33.53 | $40.17 | 1,039,400 | — | — |
| 2000-01-04 | $32.94 | $39.46 | 1,316,000 | — | — |
| 2000-01-03 | $34.88 | $41.78 | 1,295,400 | — | — |