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
- 1995-08-17 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 | $112.34 | $183.99 | 32,949 | — | — |
| 2000-12-28 | $115.44 | $189.07 | 37,118 | — | — |
| 2000-12-27 | $111.72 | $182.97 | 32,566 | — | — |
| 2000-12-26 | $111.72 | $182.97 | 19,556 | — | — |
| 2000-12-22 | $111.72 | $182.97 | 25,638 | — | — |
| 2000-12-21 | $110.79 | $181.45 | 24,611 | — | — |
| 2000-12-20 | $111.72 | $182.97 | 29,082 | — | — |
| 2000-12-19 | $113.89 | $186.53 | 32,325 | — | — |
| 2000-12-18 | $115.44 | $189.07 | 30,291 | — | — |
| 2000-12-15 | $113.58 | $186.02 | 36,071 | — | — |
| 2000-12-14 | $112.34 | $183.99 | 23,000 | — | — |
| 2000-12-13 | $111.72 | $182.97 | 24,792 | — | — |
| 2000-12-12 | $112.34 | $183.99 | 35,285 | — | — |
| 2000-12-11 | $111.72 | $182.97 | 36,010 | — | — |
| 2000-12-08 | $112.03 | $183.48 | 20,724 | — | — |
| 2000-12-07 | $110.17 | $180.43 | 17,139 | — | — |
| 2000-12-06 | $110.48 | $180.94 | 21,207 | — | — |
| 2000-12-05 | $111.10 | $181.96 | 34,923 | — | — |
| 2000-12-04 | $107.99 | $176.87 | 30,854 | — | — |
| 2000-12-01 | $109.55 | $179.42 | 25,699 | — | — |
| 2000-11-30 | $107.37 | $175.86 | 37,521 | — | — |
| 2000-11-29 | $109.55 | $179.42 | 13,111 | — | — |
| 2000-11-28 | $108.61 | $177.89 | 18,529 | — | — |
| 2000-11-27 | $109.24 | $178.91 | 21,912 | — | — |
| 2000-11-24 | $109.86 | $179.92 | 7,130 | — | — |
| 2000-11-22 | $109.24 | $178.91 | 51,095 | — | — |
| 2000-11-21 | $109.24 | $178.91 | 22,255 | — | — |
| 2000-11-20 | $107.99 | $176.87 | 24,913 | — | — |
| 2000-11-17 | $106.44 | $174.33 | 27,209 | — | — |
| 2000-11-16 | $105.20 | $172.30 | 33,674 | — | — |
| 2000-11-15 | $105.82 | $173.32 | 32,345 | — | — |
| 2000-11-14 | $105.51 | $172.81 | 17,945 | — | — |
| 2000-11-13 | $106.13 | $173.82 | 32,788 | — | — |
| 2000-11-10 | $106.44 | $174.33 | 23,181 | — | — |
| 2000-11-09 | $108.61 | $177.89 | 21,993 | — | — |
| 2000-11-08 | $107.99 | $176.87 | 13,151 | — | — |
| 2000-11-07 | $107.99 | $176.87 | 22,436 | — | — |
| 2000-11-06 | $107.68 | $176.37 | 22,073 | — | — |
| 2000-11-03 | $107.99 | $176.87 | 39,817 | — | — |
| 2000-11-02 | $104.27 | $170.77 | 59,473 | — | — |
| 2000-11-01 | $107.37 | $175.86 | 17,804 | — | — |
| 2000-10-31 | $107.06 | $175.35 | 28,035 | — | — |
| 2000-10-30 | $106.13 | $173.82 | 22,758 | — | — |
| 2000-10-27 | $104.27 | $170.77 | 18,327 | — | — |
| 2000-10-26 | $104.58 | $171.28 | 18,911 | — | — |
| 2000-10-25 | $103.34 | $169.25 | 26,947 | — | — |
| 2000-10-24 | $102.10 | $167.22 | 31,298 | — | — |
| 2000-10-23 | $104.89 | $171.79 | 25,538 | — | — |
| 2000-10-20 | $106.75 | $174.84 | 14,964 | — | — |
| 2000-10-19 | $107.06 | $175.35 | 18,871 | — | — |
| 2000-10-18 | $106.13 | $173.82 | 20,704 | — | — |
| 2000-10-17 | $107.06 | $175.35 | 26,283 | — | — |
| 2000-10-16 | $112.96 | $179.31 | 36,655 | — | — |
| 2000-10-13 | $111.10 | $176.36 | 26,947 | — | — |
| 2000-10-12 | $110.48 | $175.37 | 24,651 | — | — |
| 2000-10-11 | $109.55 | $173.89 | 45,557 | — | — |
| 2000-10-10 | $111.41 | $176.85 | 24,671 | — | — |
| 2000-10-09 | $111.10 | $176.36 | 24,994 | — | — |
| 2000-10-06 | $111.72 | $177.34 | 19,757 | — | — |
| 2000-10-05 | $112.96 | $179.31 | 25,900 | — | — |
| 2000-10-04 | $112.65 | $178.82 | 28,639 | — | — |
| 2000-10-03 | $112.03 | $177.84 | 27,511 | — | — |
| 2000-10-02 | $113.27 | $179.81 | 27,451 | — | — |
| 2000-09-29 | $116.06 | $184.24 | 36,615 | — | — |
| 2000-09-28 | $118.55 | $188.18 | 36,675 | — | — |
| 2000-09-27 | $118.55 | $188.18 | 27,471 | — | — |
| 2000-09-26 | $119.17 | $189.17 | 13,212 | — | — |
| 2000-09-25 | $119.79 | $190.15 | 13,615 | — | — |
| 2000-09-22 | $119.79 | $190.15 | 22,980 | — | — |
| 2000-09-21 | $118.23 | $187.69 | 12,426 | — | — |
| 2000-09-20 | $119.48 | $189.66 | 15,689 | — | — |
| 2000-09-19 | $117.92 | $187.20 | 20,885 | — | — |
| 2000-09-18 | $116.37 | $184.73 | 37,682 | — | — |
| 2000-09-15 | $116.99 | $185.72 | 35,748 | — | — |
| 2000-09-14 | $117.30 | $186.21 | 26,444 | — | — |
| 2000-09-13 | $121.34 | $192.61 | 14,682 | — | — |
| 2000-09-12 | $120.72 | $191.63 | 21,449 | — | — |
| 2000-09-11 | $124.13 | $197.05 | 26,927 | — | — |
| 2000-09-08 | $120.72 | $191.63 | 17,099 | — | — |
| 2000-09-07 | $118.86 | $188.67 | 9,869 | — | — |
| 2000-09-06 | $118.86 | $188.67 | 14,461 | — | — |
| 2000-09-05 | $117.92 | $187.20 | 17,320 | — | — |
| 2000-09-01 | $116.68 | $185.23 | 15,991 | — | — |
| 2000-08-31 | $115.44 | $183.25 | 21,650 | — | — |
| 2000-08-30 | $117.30 | $186.21 | 19,757 | — | — |
| 2000-08-29 | $117.92 | $187.20 | 14,158 | — | — |
| 2000-08-28 | $119.17 | $189.17 | 20,583 | — | — |
| 2000-08-25 | $121.03 | $192.12 | 19,274 | — | — |
| 2000-08-24 | $120.41 | $191.14 | 18,408 | — | — |
| 2000-08-23 | $117.92 | $187.20 | 16,334 | — | — |
| 2000-08-22 | $119.17 | $189.17 | 17,945 | — | — |
| 2000-08-21 | $118.23 | $187.69 | 25,497 | — | — |
| 2000-08-18 | $121.03 | $192.12 | 7,049 | — | — |
| 2000-08-17 | $121.03 | $192.12 | 14,038 | — | — |
| 2000-08-16 | $121.65 | $193.11 | 10,694 | — | — |
| 2000-08-15 | $121.03 | $192.12 | 21,228 | — | — |
| 2000-08-14 | $121.65 | $193.11 | 13,856 | — | — |
| 2000-08-11 | $121.65 | $193.11 | 11,721 | — | — |
| 2000-08-10 | $119.79 | $190.15 | 18,549 | — | — |
| 2000-08-09 | $121.34 | $192.61 | 18,106 | — | — |
| 2000-08-08 | $121.96 | $193.60 | 47,752 | — | — |
| 2000-08-07 | $121.03 | $192.12 | 41,650 | — | — |
| 2000-08-04 | $123.20 | $195.57 | 21,892 | — | — |
| 2000-08-03 | $123.82 | $196.56 | 14,239 | — | — |
| 2000-08-02 | $125.37 | $199.02 | 20,422 | — | — |
| 2000-08-01 | $124.13 | $197.05 | 30,270 | — | — |
| 2000-07-31 | $122.89 | $195.08 | 16,031 | — | — |
| 2000-07-28 | $121.96 | $193.60 | 16,354 | — | — |
| 2000-07-27 | $122.58 | $194.58 | 13,615 | — | — |
| 2000-07-26 | $123.20 | $195.57 | 16,595 | — | — |
| 2000-07-25 | $121.34 | $192.61 | 13,635 | — | — |
| 2000-07-24 | $121.65 | $193.11 | 21,369 | — | — |
| 2000-07-21 | $120.72 | $191.63 | 15,951 | — | — |
| 2000-07-20 | $120.41 | $191.14 | 13,997 | — | — |
| 2000-07-19 | $119.17 | $189.17 | 11,661 | — | — |
| 2000-07-18 | $118.55 | $188.18 | 27,672 | — | — |
| 2000-07-17 | $123.20 | $190.13 | 43,523 | — | — |
| 2000-07-14 | $122.27 | $188.69 | 19,777 | — | — |
| 2000-07-13 | $123.20 | $190.13 | 22,819 | — | — |
| 2000-07-12 | $123.82 | $191.09 | 40,904 | — | — |
| 2000-07-11 | $123.51 | $190.61 | 26,041 | — | — |
| 2000-07-10 | $122.58 | $189.17 | 20,805 | — | — |
| 2000-07-07 | $121.34 | $187.26 | 29,586 | — | — |
| 2000-07-06 | $120.10 | $185.34 | 29,727 | — | — |
| 2000-07-05 | $118.23 | $182.47 | 19,818 | — | — |
| 2000-07-03 | $116.37 | $179.60 | 10,614 | — | — |
| 2000-06-30 | $112.11 | $173.01 | 41,388 | — | — |
| 2000-06-29 | $117.92 | $181.99 | 11,661 | — | — |
| 2000-06-28 | $118.55 | $182.95 | 21,791 | — | — |
| 2000-06-27 | $115.44 | $178.16 | 17,421 | — | — |
| 2000-06-26 | $116.68 | $180.07 | 18,589 | — | — |
| 2000-06-23 | $116.68 | $180.07 | 27,874 | — | — |
| 2000-06-22 | $116.99 | $180.55 | 40,643 | — | — |
| 2000-06-21 | $117.30 | $181.03 | 20,623 | — | — |
| 2000-06-20 | $118.86 | $183.43 | 41,005 | — | — |
| 2000-06-19 | $117.30 | $181.03 | 34,319 | — | — |
| 2000-06-16 | $119.79 | $184.86 | 30,230 | — | — |
| 2000-06-15 | $122.89 | $189.65 | 33,291 | — | — |
| 2000-06-14 | $123.82 | $191.09 | 138,322 | — | — |
| 2000-06-13 | $116.37 | $179.60 | 25,235 | — | — |
| 2000-06-12 | $113.89 | $175.76 | 14,380 | — | — |
| 2000-06-09 | $114.51 | $176.72 | 13,333 | — | — |
| 2000-06-08 | $114.20 | $176.24 | 10,674 | — | — |
| 2000-06-07 | $113.89 | $175.76 | 13,373 | — | — |
| 2000-06-06 | $112.65 | $173.85 | 18,831 | — | — |
| 2000-06-05 | $112.65 | $173.85 | 15,427 | — | — |
| 2000-06-02 | $112.96 | $174.33 | 18,770 | — | — |
| 2000-06-01 | $111.72 | $172.41 | 26,685 | — | — |
| 2000-05-31 | $114.20 | $176.24 | 21,006 | — | — |
| 2000-05-30 | $114.82 | $177.20 | 18,831 | — | — |
| 2000-05-26 | $113.89 | $175.76 | 27,088 | — | — |
| 2000-05-25 | $111.72 | $172.41 | 23,524 | — | — |
| 2000-05-24 | $113.27 | $174.81 | 34,741 | — | — |
| 2000-05-23 | $111.41 | $171.93 | 16,253 | — | — |
| 2000-05-22 | $112.03 | $172.89 | 30,391 | — | — |
| 2000-05-19 | $112.34 | $173.37 | 23,242 | — | — |
| 2000-05-18 | $111.72 | $172.41 | 21,671 | — | — |
| 2000-05-17 | $113.27 | $174.81 | 20,241 | — | — |
| 2000-05-16 | $115.13 | $177.68 | 23,141 | — | — |
| 2000-05-15 | $112.96 | $174.33 | 46,221 | — | — |
| 2000-05-12 | $111.41 | $171.93 | 30,915 | — | — |
| 2000-05-11 | $110.48 | $170.50 | 16,273 | — | — |
| 2000-05-10 | $107.99 | $166.66 | 21,187 | — | — |
| 2000-05-09 | $109.24 | $168.58 | 26,726 | — | — |
| 2000-05-08 | $109.86 | $169.54 | 11,701 | — | — |
| 2000-05-05 | $110.17 | $170.02 | 17,482 | — | — |
| 2000-05-04 | $109.86 | $169.54 | 15,951 | — | — |
| 2000-05-03 | $110.48 | $170.50 | 26,504 | — | — |
| 2000-05-02 | $110.48 | $170.50 | 60,078 | — | — |
| 2000-05-01 | $115.44 | $178.16 | 27,048 | — | — |
| 2000-04-28 | $110.48 | $170.50 | 22,396 | — | — |
| 2000-04-27 | $111.10 | $171.45 | 26,907 | — | — |
| 2000-04-26 | $107.37 | $165.71 | 33,070 | — | — |
| 2000-04-25 | $106.75 | $164.75 | 25,155 | — | — |
| 2000-04-24 | $104.89 | $161.88 | 17,099 | — | — |
| 2000-04-20 | $107.37 | $165.71 | 24,772 | — | — |
| 2000-04-19 | $106.13 | $163.79 | 25,598 | — | — |
| 2000-04-18 | $110.48 | $165.21 | 30,915 | — | — |
| 2000-04-17 | $109.24 | $163.35 | 36,051 | — | — |
| 2000-04-14 | $107.37 | $160.57 | 57,036 | — | — |
| 2000-04-13 | $110.48 | $165.21 | 47,530 | — | — |
| 2000-04-12 | $109.24 | $163.35 | 33,473 | — | — |
| 2000-04-11 | $106.44 | $159.18 | 22,194 | — | — |
| 2000-04-10 | $105.51 | $157.78 | 39,615 | — | — |
| 2000-04-07 | $104.27 | $155.93 | 18,408 | — | — |
| 2000-04-06 | $102.72 | $153.61 | 32,284 | — | — |
| 2000-04-05 | $102.41 | $153.14 | 33,070 | — | — |
| 2000-04-04 | $102.41 | $153.14 | 32,969 | — | — |
| 2000-04-03 | $101.17 | $151.29 | 30,754 | — | — |
| 2000-03-31 | $100.55 | $150.36 | 50,853 | — | — |
| 2000-03-30 | $99.93 | $149.43 | 21,751 | — | — |
| 2000-03-29 | $101.17 | $151.29 | 30,411 | — | — |
| 2000-03-28 | $100.55 | $150.36 | 40,824 | — | — |
| 2000-03-27 | $99.30 | $148.50 | 24,309 | — | — |
| 2000-03-24 | $98.68 | $147.57 | 18,730 | — | — |
| 2000-03-23 | $100.24 | $149.89 | 19,173 | — | — |
| 2000-03-22 | $99.62 | $148.97 | 22,053 | — | — |
| 2000-03-21 | $99.30 | $148.50 | 24,531 | — | — |
| 2000-03-20 | $97.13 | $145.25 | 28,196 | — | — |
| 2000-03-17 | $99.93 | $149.43 | 30,774 | — | — |
| 2000-03-16 | $100.24 | $149.89 | 26,766 | — | — |
| 2000-03-15 | $95.58 | $142.93 | 33,755 | — | — |
| 2000-03-14 | $94.03 | $140.61 | 26,061 | — | — |
| 2000-03-13 | $94.03 | $140.61 | 21,107 | — | — |
| 2000-03-10 | $94.96 | $142.01 | 29,686 | — | — |
| 2000-03-09 | $96.20 | $143.86 | 13,917 | — | — |
| 2000-03-08 | $95.27 | $142.47 | 23,423 | — | — |
| 2000-03-07 | $96.51 | $144.33 | 28,317 | — | — |
| 2000-03-06 | $95.89 | $143.40 | 19,657 | — | — |
| 2000-03-03 | $94.65 | $141.54 | 21,087 | — | — |
| 2000-03-02 | $94.96 | $142.01 | 21,671 | — | — |
| 2000-03-01 | $92.17 | $137.83 | 25,739 | — | — |
| 2000-02-29 | $96.20 | $143.86 | 41,690 | — | — |
| 2000-02-28 | $93.72 | $140.15 | 26,907 | — | — |
| 2000-02-25 | $93.10 | $139.22 | 23,161 | — | — |
| 2000-02-24 | $94.03 | $140.61 | 20,764 | — | — |
| 2000-02-23 | $94.03 | $140.61 | 20,120 | — | — |
| 2000-02-22 | $94.34 | $141.08 | 26,424 | — | — |
| 2000-02-18 | $95.89 | $143.40 | 39,938 | — | — |
| 2000-02-17 | $94.34 | $141.08 | 21,650 | — | — |
| 2000-02-16 | $93.41 | $139.68 | 57,701 | — | — |
| 2000-02-15 | $93.41 | $139.68 | 50,390 | — | — |
| 2000-02-14 | $97.44 | $145.72 | 20,200 | — | — |
| 2000-02-11 | $97.75 | $146.18 | 15,327 | — | — |
| 2000-02-10 | $98.37 | $147.11 | 32,103 | — | — |
| 2000-02-09 | $94.96 | $142.01 | 27,612 | — | — |
| 2000-02-08 | $94.96 | $142.01 | 28,498 | — | — |
| 2000-02-07 | $96.82 | $144.79 | 28,699 | — | — |
| 2000-02-04 | $98.68 | $147.57 | 18,549 | — | — |
| 2000-02-03 | $98.99 | $148.04 | 15,327 | — | — |
| 2000-02-02 | $98.06 | $146.65 | 22,194 | — | — |
| 2000-02-01 | $97.44 | $145.72 | 43,744 | — | — |
| 2000-01-31 | $97.13 | $145.25 | 22,678 | — | — |
| 2000-01-28 | $96.82 | $144.79 | 27,612 | — | — |
| 2000-01-27 | $98.06 | $146.65 | 16,998 | — | — |
| 2000-01-26 | $98.99 | $148.04 | 24,430 | — | — |
| 2000-01-25 | $97.44 | $145.72 | 21,006 | — | — |
| 2000-01-24 | $98.68 | $147.57 | 29,122 | — | — |
| 2000-01-21 | $99.30 | $148.50 | 25,417 | — | — |
| 2000-01-20 | $99.62 | $148.97 | 26,947 | — | — |
| 2000-01-19 | $99.93 | $149.43 | 29,002 | — | — |
| 2000-01-18 | $100.86 | $150.82 | 40,804 | — | — |
| 2000-01-14 | $101.17 | $151.29 | 32,425 | — | — |
| 2000-01-13 | $98.99 | $148.04 | 35,628 | — | — |
| 2000-01-12 | $104.89 | $151.73 | 39,978 | — | — |
| 2000-01-11 | $104.58 | $151.28 | 51,438 | — | — |
| 2000-01-10 | $102.41 | $148.14 | 47,369 | — | — |
| 2000-01-07 | $99.30 | $143.65 | 43,361 | — | — |
| 2000-01-06 | $95.89 | $138.71 | 50,753 | — | — |
| 2000-01-05 | $94.34 | $136.47 | 53,673 | — | — |
| 2000-01-04 | $95.27 | $137.82 | 48,155 | — | — |
| 2000-01-03 | $96.20 | $139.16 | 87,367 | — | — |