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 | $118.50 | $169.32 | 454,238 | — | — |
| 2000-12-28 | $120.67 | $172.41 | 740,175 | — | — |
| 2000-12-27 | $115.50 | $165.03 | 566,250 | — | — |
| 2000-12-26 | $113.33 | $161.93 | 744,638 | — | — |
| 2000-12-22 | $109.17 | $155.98 | 574,538 | — | — |
| 2000-12-21 | $111.33 | $159.08 | 601,013 | — | — |
| 2000-12-20 | $114.83 | $164.08 | 695,025 | — | — |
| 2000-12-19 | $112.17 | $160.27 | 1,068,675 | — | — |
| 2000-12-18 | $109.17 | $155.98 | 622,463 | — | — |
| 2000-12-15 | $104.67 | $149.55 | 850,763 | — | — |
| 2000-12-14 | $101.50 | $145.03 | 349,950 | — | — |
| 2000-12-13 | $104.33 | $149.07 | 371,850 | — | — |
| 2000-12-12 | $105.33 | $150.50 | 543,638 | — | — |
| 2000-12-11 | $108.67 | $155.27 | 648,338 | — | — |
| 2000-12-08 | $103.17 | $147.41 | 672,113 | — | — |
| 2000-12-07 | $105.17 | $150.26 | 455,063 | — | — |
| 2000-12-06 | $106.17 | $151.69 | 474,788 | — | — |
| 2000-12-05 | $108.83 | $155.50 | 493,500 | — | — |
| 2000-12-04 | $112.67 | $160.98 | 315,938 | — | — |
| 2000-12-01 | $110.00 | $157.17 | 485,700 | — | — |
| 2000-11-30 | $113.50 | $162.17 | 1,416,975 | — | — |
| 2000-11-29 | $112.17 | $160.27 | 463,350 | — | — |
| 2000-11-28 | $109.33 | $156.22 | 438,938 | — | — |
| 2000-11-27 | $106.50 | $152.17 | 592,388 | — | — |
| 2000-11-24 | $107.33 | $153.36 | 123,375 | — | — |
| 2000-11-22 | $106.17 | $151.69 | 355,388 | — | — |
| 2000-11-21 | $107.50 | $153.60 | 528,338 | — | — |
| 2000-11-20 | $109.00 | $155.74 | 1,045,275 | — | — |
| 2000-11-17 | $113.17 | $161.70 | 1,518,038 | — | — |
| 2000-11-16 | $109.00 | $155.74 | 977,963 | — | — |
| 2000-11-15 | $105.00 | $150.03 | 630,713 | — | — |
| 2000-11-14 | $105.17 | $150.26 | 471,488 | — | — |
| 2000-11-13 | $104.17 | $148.84 | 550,050 | — | — |
| 2000-11-10 | $106.33 | $151.93 | 774,375 | — | — |
| 2000-11-09 | $105.67 | $150.98 | 497,625 | — | — |
| 2000-11-08 | $103.17 | $147.41 | 423,263 | — | — |
| 2000-11-07 | $102.33 | $146.22 | 477,863 | — | — |
| 2000-11-06 | $99.33 | $141.93 | 1,107,525 | — | — |
| 2000-11-03 | $96.33 | $137.64 | 1,137,038 | — | — |
| 2000-11-02 | $98.00 | $140.02 | 1,060,463 | — | — |
| 2000-11-01 | $100.00 | $142.88 | 1,736,813 | — | — |
| 2000-10-31 | $104.83 | $149.79 | 704,250 | — | — |
| 2000-10-30 | $105.33 | $150.50 | 490,238 | — | — |
| 2000-10-27 | $100.50 | $143.60 | 500,513 | — | — |
| 2000-10-26 | $102.33 | $146.22 | 700,463 | — | — |
| 2000-10-25 | $104.67 | $149.55 | 540,338 | — | — |
| 2000-10-24 | $101.17 | $144.55 | 336,225 | — | — |
| 2000-10-23 | $100.33 | $143.36 | 463,463 | — | — |
| 2000-10-20 | $102.17 | $145.98 | 529,313 | — | — |
| 2000-10-19 | $101.17 | $144.55 | 860,625 | — | — |
| 2000-10-18 | $102.00 | $145.74 | 1,367,588 | — | — |
| 2000-10-17 | $106.67 | $152.41 | 902,925 | — | — |
| 2000-10-16 | $103.50 | $147.88 | 752,550 | — | — |
| 2000-10-13 | $103.50 | $147.88 | 819,300 | — | — |
| 2000-10-12 | $101.50 | $145.03 | 945,750 | — | — |
| 2000-10-11 | $106.83 | $152.65 | 1,014,038 | — | — |
| 2000-10-10 | $102.50 | $146.45 | 760,388 | — | — |
| 2000-10-09 | $100.50 | $143.60 | 411,638 | — | — |
| 2000-10-06 | $101.00 | $144.31 | 1,205,775 | — | — |
| 2000-10-05 | $102.67 | $146.69 | 1,292,100 | — | — |
| 2000-10-04 | $100.67 | $143.83 | 1,205,100 | — | — |
| 2000-10-03 | $101.17 | $144.55 | 1,377,225 | — | — |
| 2000-10-02 | $101.50 | $145.03 | 1,072,763 | — | — |
| 2000-09-29 | $97.17 | $138.83 | 552,113 | — | — |
| 2000-09-28 | $95.00 | $135.74 | 820,013 | — | — |
| 2000-09-27 | $96.17 | $137.41 | 731,588 | — | — |
| 2000-09-26 | $94.83 | $135.50 | 750,525 | — | — |
| 2000-09-25 | $93.67 | $133.83 | 3,127,800 | — | — |
| 2000-09-22 | $93.33 | $133.36 | 769,200 | — | — |
| 2000-09-21 | $93.50 | $133.59 | 942,338 | — | — |
| 2000-09-20 | $95.00 | $135.74 | 663,900 | — | — |
| 2000-09-19 | $95.50 | $136.45 | 946,125 | — | — |
| 2000-09-18 | $93.00 | $132.88 | 853,050 | — | — |
| 2000-09-15 | $92.92 | $132.76 | 527,288 | — | — |
| 2000-09-14 | $91.17 | $130.26 | 712,238 | — | — |
| 2000-09-13 | $93.42 | $133.48 | 1,577,175 | — | — |
| 2000-09-12 | $91.50 | $130.74 | 1,769,213 | — | — |
| 2000-09-11 | $84.33 | $120.50 | 355,613 | — | — |
| 2000-09-08 | $84.00 | $120.02 | 316,613 | — | — |
| 2000-09-07 | $83.83 | $119.78 | 411,638 | — | — |
| 2000-09-06 | $85.17 | $121.69 | 380,438 | — | — |
| 2000-09-05 | $83.50 | $119.31 | 244,988 | — | — |
| 2000-09-01 | $82.67 | $118.12 | 287,400 | — | — |
| 2000-08-31 | $82.38 | $117.70 | 621,863 | — | — |
| 2000-08-30 | $80.83 | $115.50 | 469,688 | — | — |
| 2000-08-29 | $80.17 | $114.54 | 405,075 | — | — |
| 2000-08-28 | $82.67 | $118.12 | 449,138 | — | — |
| 2000-08-25 | $81.83 | $116.93 | 357,825 | — | — |
| 2000-08-24 | $82.83 | $118.35 | 703,088 | — | — |
| 2000-08-23 | $79.50 | $113.59 | 765,150 | — | — |
| 2000-08-22 | $77.17 | $110.26 | 596,850 | — | — |
| 2000-08-21 | $78.83 | $112.64 | 440,363 | — | — |
| 2000-08-18 | $81.67 | $116.69 | 498,488 | — | — |
| 2000-08-17 | $82.33 | $117.64 | 458,325 | — | — |
| 2000-08-16 | $81.67 | $116.69 | 488,663 | — | — |
| 2000-08-15 | $80.67 | $115.26 | 652,275 | — | — |
| 2000-08-14 | $86.33 | $123.36 | 682,238 | — | — |
| 2000-08-11 | $85.67 | $122.40 | 641,213 | — | — |
| 2000-08-10 | $84.33 | $120.50 | 408,375 | — | — |
| 2000-08-09 | $83.83 | $119.78 | 1,112,513 | — | — |
| 2000-08-08 | $82.83 | $118.35 | 558,450 | — | — |
| 2000-08-07 | $83.83 | $119.78 | 346,275 | — | — |
| 2000-08-04 | $84.00 | $120.02 | 533,138 | — | — |
| 2000-08-03 | $83.17 | $118.83 | 611,663 | — | — |
| 2000-08-02 | $83.67 | $119.54 | 757,613 | — | — |
| 2000-08-01 | $82.67 | $118.12 | 1,048,988 | — | — |
| 2000-07-31 | $81.17 | $115.97 | 928,613 | — | — |
| 2000-07-28 | $83.17 | $118.83 | 1,764,038 | — | — |
| 2000-07-27 | $76.83 | $109.78 | 1,005,900 | — | — |
| 2000-07-26 | $75.67 | $108.11 | 1,113,075 | — | — |
| 2000-07-25 | $75.00 | $107.16 | 843,300 | — | — |
| 2000-07-24 | $73.17 | $104.54 | 267,488 | — | — |
| 2000-07-21 | $75.00 | $107.16 | 247,575 | — | — |
| 2000-07-20 | $76.00 | $108.59 | 500,325 | — | — |
| 2000-07-19 | $76.17 | $108.83 | 265,538 | — | — |
| 2000-07-18 | $74.67 | $106.69 | 293,063 | — | — |
| 2000-07-17 | $74.00 | $105.73 | 382,650 | — | — |
| 2000-07-14 | $71.17 | $101.68 | 593,888 | — | — |
| 2000-07-13 | $71.50 | $102.16 | 564,600 | — | — |
| 2000-07-12 | $74.83 | $106.92 | 351,413 | — | — |
| 2000-07-11 | $74.67 | $106.69 | 553,838 | — | — |
| 2000-07-10 | $74.83 | $106.92 | 522,938 | — | — |
| 2000-07-07 | $75.83 | $108.35 | 582,000 | — | — |
| 2000-07-06 | $75.00 | $107.16 | 566,025 | — | — |
| 2000-07-05 | $76.17 | $108.83 | 765,600 | — | — |
| 2000-07-03 | $73.17 | $104.54 | 254,438 | — | — |
| 2000-06-30 | $72.00 | $102.88 | 743,888 | — | — |
| 2000-06-29 | $74.17 | $105.97 | 726,600 | — | — |
| 2000-06-28 | $74.08 | $105.85 | 426,263 | — | — |
| 2000-06-27 | $75.17 | $107.40 | 1,105,875 | — | — |
| 2000-06-26 | $75.33 | $107.64 | 857,588 | — | — |
| 2000-06-23 | $72.67 | $103.83 | 1,442,025 | — | — |
| 2000-06-22 | $71.50 | $102.16 | 605,063 | — | — |
| 2000-06-21 | $70.67 | $100.97 | 368,063 | — | — |
| 2000-06-20 | $71.83 | $102.64 | 534,788 | — | — |
| 2000-06-19 | $71.00 | $101.45 | 406,988 | — | — |
| 2000-06-16 | $71.17 | $101.68 | 288,038 | — | — |
| 2000-06-15 | $71.33 | $101.92 | 581,963 | — | — |
| 2000-06-14 | $72.00 | $102.88 | 881,438 | — | — |
| 2000-06-13 | $70.17 | $100.26 | 720,825 | — | — |
| 2000-06-12 | $67.33 | $96.21 | 313,613 | — | — |
| 2000-06-09 | $67.17 | $95.97 | 203,550 | — | — |
| 2000-06-08 | $67.67 | $96.68 | 341,513 | — | — |
| 2000-06-07 | $69.17 | $98.83 | 556,350 | — | — |
| 2000-06-06 | $69.33 | $99.07 | 541,463 | — | — |
| 2000-06-05 | $69.33 | $99.07 | 488,513 | — | — |
| 2000-06-02 | $67.17 | $95.97 | 554,588 | — | — |
| 2000-06-01 | $69.00 | $98.59 | 328,500 | — | — |
| 2000-05-31 | $68.33 | $97.64 | 509,588 | — | — |
| 2000-05-30 | $68.83 | $98.35 | 418,463 | — | — |
| 2000-05-26 | $71.50 | $102.16 | 523,313 | — | — |
| 2000-05-25 | $69.33 | $99.07 | 582,150 | — | — |
| 2000-05-24 | $70.50 | $100.73 | 386,138 | — | — |
| 2000-05-23 | $69.33 | $99.07 | 630,938 | — | — |
| 2000-05-22 | $67.83 | $96.92 | 320,025 | — | — |
| 2000-05-19 | $68.50 | $97.87 | 418,575 | — | — |
| 2000-05-18 | $70.83 | $101.21 | 1,040,588 | — | — |
| 2000-05-17 | $67.00 | $95.73 | 383,513 | — | — |
| 2000-05-16 | $66.67 | $95.25 | 330,675 | — | — |
| 2000-05-15 | $69.33 | $99.07 | 618,675 | — | — |
| 2000-05-12 | $64.67 | $92.40 | 140,363 | — | — |
| 2000-05-11 | $64.33 | $91.92 | 290,550 | — | — |
| 2000-05-10 | $63.33 | $90.49 | 383,475 | — | — |
| 2000-05-09 | $64.50 | $92.16 | 368,175 | — | — |
| 2000-05-08 | $64.17 | $91.68 | 342,113 | — | — |
| 2000-05-05 | $64.00 | $91.44 | 449,138 | — | — |
| 2000-05-04 | $62.33 | $89.06 | 862,838 | — | — |
| 2000-05-03 | $64.33 | $91.92 | 681,113 | — | — |
| 2000-05-02 | $65.67 | $93.83 | 1,351,688 | — | — |
| 2000-05-01 | $64.83 | $92.64 | 600,938 | — | — |
| 2000-04-28 | $68.00 | $97.16 | 308,700 | — | — |
| 2000-04-27 | $68.33 | $97.64 | 325,425 | — | — |
| 2000-04-26 | $69.67 | $99.54 | 410,925 | — | — |
| 2000-04-25 | $69.83 | $99.78 | 345,638 | — | — |
| 2000-04-24 | $68.67 | $98.11 | 192,713 | — | — |
| 2000-04-20 | $68.83 | $98.35 | 411,000 | — | — |
| 2000-04-19 | $67.17 | $95.97 | 334,538 | — | — |
| 2000-04-18 | $67.67 | $96.68 | 461,663 | — | — |
| 2000-04-17 | $67.00 | $95.73 | 345,300 | — | — |
| 2000-04-14 | $67.33 | $96.21 | 617,925 | — | — |
| 2000-04-13 | $69.17 | $98.83 | 458,475 | — | — |
| 2000-04-12 | $71.33 | $101.92 | 1,072,350 | — | — |
| 2000-04-11 | $68.00 | $97.16 | 380,888 | — | — |
| 2000-04-10 | $66.00 | $94.30 | 590,550 | — | — |
| 2000-04-07 | $66.00 | $94.30 | 429,713 | — | — |
| 2000-04-06 | $68.00 | $97.16 | 1,098,488 | — | — |
| 2000-04-05 | $65.67 | $93.83 | 369,600 | — | — |
| 2000-04-04 | $63.33 | $90.49 | 852,825 | — | — |
| 2000-04-03 | $64.83 | $92.64 | 628,538 | — | — |
| 2000-03-31 | $61.33 | $87.63 | 951,300 | — | — |
| 2000-03-30 | $61.33 | $87.63 | 549,113 | — | — |
| 2000-03-29 | $60.17 | $85.97 | 381,263 | — | — |
| 2000-03-28 | $58.33 | $83.35 | 357,600 | — | — |
| 2000-03-27 | $56.83 | $81.20 | 262,875 | — | — |
| 2000-03-24 | $58.00 | $82.87 | 585,038 | — | — |
| 2000-03-23 | $57.50 | $82.16 | 300,675 | — | — |
| 2000-03-22 | $58.67 | $83.82 | 387,675 | — | — |
| 2000-03-21 | $61.17 | $87.40 | 329,775 | — | — |
| 2000-03-20 | $60.33 | $86.21 | 281,963 | — | — |
| 2000-03-17 | $61.83 | $88.35 | 429,825 | — | — |
| 2000-03-16 | $63.67 | $90.97 | 880,538 | — | — |
| 2000-03-15 | $58.67 | $83.82 | 471,900 | — | — |
| 2000-03-14 | $53.33 | $76.20 | 373,650 | — | — |
| 2000-03-13 | $54.00 | $77.16 | 189,413 | — | — |
| 2000-03-10 | $55.17 | $78.79 | 354,000 | — | — |
| 2000-03-09 | $53.00 | $75.69 | 177,338 | — | — |
| 2000-03-08 | $51.83 | $74.02 | 309,375 | — | — |
| 2000-03-07 | $53.33 | $76.17 | 683,100 | — | — |
| 2000-03-06 | $52.50 | $74.98 | 356,663 | — | — |
| 2000-03-03 | $55.50 | $79.26 | 676,463 | — | — |
| 2000-03-02 | $52.17 | $74.50 | 739,275 | — | — |
| 2000-03-01 | $49.83 | $71.17 | 1,228,200 | — | — |
| 2000-02-29 | $46.67 | $66.65 | 1,145,850 | — | — |
| 2000-02-28 | $46.33 | $66.17 | 998,625 | — | — |
| 2000-02-25 | $48.17 | $68.79 | 537,038 | — | — |
| 2000-02-24 | $49.67 | $70.93 | 772,088 | — | — |
| 2000-02-23 | $50.00 | $71.41 | 344,213 | — | — |
| 2000-02-22 | $52.67 | $75.21 | 393,750 | — | — |
| 2000-02-18 | $52.33 | $74.74 | 646,988 | — | — |
| 2000-02-17 | $54.00 | $77.12 | 665,363 | — | — |
| 2000-02-16 | $54.00 | $77.12 | 394,425 | — | — |
| 2000-02-15 | $55.17 | $78.79 | 617,475 | — | — |
| 2000-02-14 | $54.83 | $78.31 | 489,038 | — | — |
| 2000-02-11 | $55.67 | $79.50 | 605,250 | — | — |
| 2000-02-10 | $56.50 | $80.69 | 496,013 | — | — |
| 2000-02-09 | $59.67 | $85.21 | 801,375 | — | — |
| 2000-02-08 | $61.17 | $87.35 | 723,375 | — | — |
| 2000-02-07 | $60.83 | $86.88 | 444,225 | — | — |
| 2000-02-04 | $62.33 | $89.02 | 976,838 | — | — |
| 2000-02-03 | $61.17 | $87.35 | 894,413 | — | — |
| 2000-02-02 | $62.50 | $89.26 | 1,245,638 | — | — |
| 2000-02-01 | $60.50 | $86.40 | 668,925 | — | — |
| 2000-01-31 | $60.67 | $86.64 | 482,738 | — | — |
| 2000-01-28 | $62.33 | $89.02 | 1,052,213 | — | — |
| 2000-01-27 | $61.00 | $87.12 | 397,163 | — | — |
| 2000-01-26 | $63.83 | $91.16 | 657,338 | — | — |
| 2000-01-25 | $63.33 | $90.45 | 543,938 | — | — |
| 2000-01-24 | $64.17 | $91.64 | 585,338 | — | — |
| 2000-01-21 | $67.33 | $96.16 | 686,963 | — | — |
| 2000-01-20 | $70.67 | $100.92 | 490,050 | — | — |
| 2000-01-19 | $69.00 | $98.54 | 265,125 | — | — |
| 2000-01-18 | $71.50 | $102.11 | 402,150 | — | — |
| 2000-01-14 | $72.00 | $102.83 | 663,113 | — | — |
| 2000-01-13 | $72.67 | $103.78 | 1,695,938 | — | — |
| 2000-01-12 | $70.17 | $100.21 | 941,138 | — | — |
| 2000-01-11 | $70.17 | $100.21 | 952,275 | — | — |
| 2000-01-10 | $72.67 | $103.78 | 870,975 | — | — |
| 2000-01-07 | $73.67 | $105.21 | 1,581,375 | — | — |
| 2000-01-06 | $68.67 | $98.07 | 1,597,650 | — | — |
| 2000-01-05 | $64.67 | $92.35 | 876,675 | — | — |
| 2000-01-04 | $63.67 | $90.92 | 445,838 | — | — |
| 2000-01-03 | $64.17 | $91.64 | 796,350 | — | — |