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
- 1999-11-10 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 | $58.75 | $59.72 | 1,096,000 | — | — |
| 2000-12-28 | $59.19 | $60.16 | 1,253,400 | — | — |
| 2000-12-27 | $57.31 | $58.26 | 912,000 | — | — |
| 2000-12-26 | $57.44 | $58.39 | 628,000 | — | — |
| 2000-12-22 | $56.50 | $57.43 | 1,540,000 | — | — |
| 2000-12-21 | $53.50 | $54.38 | 1,339,900 | — | — |
| 2000-12-20 | $54.44 | $55.34 | 1,515,400 | — | — |
| 2000-12-19 | $55.75 | $56.67 | 1,088,800 | — | — |
| 2000-12-18 | $56.88 | $57.81 | 1,364,600 | — | — |
| 2000-12-15 | $57.44 | $58.39 | 2,285,200 | — | — |
| 2000-12-14 | $58.69 | $59.66 | 4,803,000 | — | — |
| 2000-12-13 | $62.63 | $63.66 | 1,220,100 | — | — |
| 2000-12-12 | $63.56 | $64.61 | 1,028,800 | — | — |
| 2000-12-11 | $64.00 | $65.06 | 1,722,500 | — | — |
| 2000-12-08 | $63.69 | $64.74 | 2,438,200 | — | — |
| 2000-12-07 | $61.69 | $62.71 | 1,144,800 | — | — |
| 2000-12-06 | $62.31 | $63.34 | 3,166,600 | — | — |
| 2000-12-05 | $61.00 | $62.01 | 1,345,300 | — | — |
| 2000-12-04 | $60.31 | $61.31 | 860,400 | — | — |
| 2000-12-01 | $60.88 | $61.88 | 796,600 | — | — |
| 2000-11-30 | $60.69 | $61.69 | 1,442,800 | — | — |
| 2000-11-29 | $60.38 | $61.37 | 973,400 | — | — |
| 2000-11-28 | $61.06 | $62.07 | 1,186,900 | — | — |
| 2000-11-27 | $61.13 | $62.13 | 1,140,000 | — | — |
| 2000-11-24 | $60.88 | $61.88 | 520,100 | — | — |
| 2000-11-22 | $60.19 | $61.18 | 1,026,000 | — | — |
| 2000-11-21 | $60.31 | $61.14 | 2,427,500 | — | — |
| 2000-11-20 | $59.31 | $60.12 | 663,300 | — | — |
| 2000-11-17 | $59.25 | $60.06 | 687,000 | — | — |
| 2000-11-16 | $58.44 | $59.23 | 593,300 | — | — |
| 2000-11-15 | $59.00 | $59.80 | 847,000 | — | — |
| 2000-11-14 | $59.75 | $60.57 | 865,100 | — | — |
| 2000-11-13 | $59.00 | $59.80 | 723,800 | — | — |
| 2000-11-10 | $58.31 | $59.11 | 638,500 | — | — |
| 2000-11-09 | $58.63 | $59.42 | 574,400 | — | — |
| 2000-11-08 | $59.75 | $60.57 | 523,000 | — | — |
| 2000-11-07 | $59.94 | $60.76 | 757,600 | — | — |
| 2000-11-06 | $60.00 | $60.82 | 811,600 | — | — |
| 2000-11-03 | $60.56 | $61.39 | 1,713,400 | — | — |
| 2000-11-02 | $61.38 | $62.21 | 1,145,800 | — | — |
| 2000-11-01 | $59.63 | $60.44 | 568,000 | — | — |
| 2000-10-31 | $60.75 | $61.58 | 812,600 | — | — |
| 2000-10-30 | $61.13 | $61.96 | 1,395,000 | — | — |
| 2000-10-27 | $59.31 | $60.12 | 380,800 | — | — |
| 2000-10-26 | $59.75 | $60.57 | 697,600 | — | — |
| 2000-10-25 | $59.63 | $60.44 | 1,044,100 | — | — |
| 2000-10-24 | $59.75 | $60.57 | 1,838,300 | — | — |
| 2000-10-23 | $60.81 | $61.64 | 1,449,700 | — | — |
| 2000-10-20 | $62.00 | $62.85 | 1,827,500 | — | — |
| 2000-10-19 | $60.00 | $60.82 | 3,883,400 | — | — |
| 2000-10-18 | $53.06 | $53.79 | 3,462,100 | — | — |
| 2000-10-17 | $55.13 | $55.88 | 924,900 | — | — |
| 2000-10-16 | $55.94 | $56.70 | 474,200 | — | — |
| 2000-10-13 | $56.63 | $57.40 | 930,400 | — | — |
| 2000-10-12 | $54.75 | $55.50 | 902,100 | — | — |
| 2000-10-11 | $57.50 | $58.28 | 856,500 | — | — |
| 2000-10-10 | $58.88 | $59.68 | 1,053,300 | — | — |
| 2000-10-09 | $56.88 | $57.65 | 549,900 | — | — |
| 2000-10-06 | $58.06 | $58.85 | 531,300 | — | — |
| 2000-10-05 | $58.50 | $59.30 | 1,271,500 | — | — |
| 2000-10-04 | $58.75 | $59.55 | 2,134,700 | — | — |
| 2000-10-03 | $56.63 | $57.40 | 575,700 | — | — |
| 2000-10-02 | $56.69 | $57.46 | 694,100 | — | — |
| 2000-09-29 | $56.38 | $57.14 | 1,004,800 | — | — |
| 2000-09-28 | $57.31 | $58.09 | 1,712,800 | — | — |
| 2000-09-27 | $56.63 | $57.40 | 785,100 | — | — |
| 2000-09-26 | $56.94 | $57.71 | 1,777,500 | — | — |
| 2000-09-25 | $56.75 | $57.52 | 1,227,000 | — | — |
| 2000-09-22 | $56.00 | $56.76 | 1,909,700 | — | — |
| 2000-09-21 | $55.25 | $56.00 | 4,193,000 | — | — |
| 2000-09-20 | $54.00 | $54.74 | 1,792,900 | — | — |
| 2000-09-19 | $52.50 | $53.22 | 1,429,600 | — | — |
| 2000-09-18 | $53.00 | $53.72 | 938,200 | — | — |
| 2000-09-15 | $55.38 | $56.13 | 571,400 | — | — |
| 2000-09-14 | $55.44 | $56.19 | 1,018,700 | — | — |
| 2000-09-13 | $55.00 | $55.75 | 2,352,100 | — | — |
| 2000-09-12 | $53.56 | $54.29 | 747,900 | — | — |
| 2000-09-11 | $52.38 | $53.09 | 1,184,200 | — | — |
| 2000-09-08 | $53.31 | $54.04 | 981,700 | — | — |
| 2000-09-07 | $54.56 | $55.31 | 1,080,200 | — | — |
| 2000-09-06 | $55.81 | $56.57 | 1,159,900 | — | — |
| 2000-09-05 | $55.56 | $56.32 | 735,800 | — | — |
| 2000-09-01 | $55.88 | $56.64 | 869,000 | — | — |
| 2000-08-31 | $55.44 | $56.19 | 673,000 | — | — |
| 2000-08-30 | $55.13 | $55.88 | 849,500 | — | — |
| 2000-08-29 | $56.25 | $57.02 | 543,500 | — | — |
| 2000-08-28 | $56.75 | $57.52 | 975,400 | — | — |
| 2000-08-25 | $57.63 | $58.41 | 815,400 | — | — |
| 2000-08-24 | $56.44 | $57.21 | 678,600 | — | — |
| 2000-08-23 | $55.75 | $56.34 | 710,800 | — | — |
| 2000-08-22 | $56.25 | $56.84 | 789,700 | — | — |
| 2000-08-21 | $55.81 | $56.40 | 590,800 | — | — |
| 2000-08-18 | $56.19 | $56.78 | 736,100 | — | — |
| 2000-08-17 | $56.75 | $57.35 | 718,500 | — | — |
| 2000-08-16 | $57.31 | $57.92 | 487,600 | — | — |
| 2000-08-15 | $57.88 | $58.49 | 756,500 | — | — |
| 2000-08-14 | $58.63 | $59.24 | 990,300 | — | — |
| 2000-08-11 | $59.00 | $59.62 | 734,100 | — | — |
| 2000-08-10 | $58.50 | $59.12 | 2,150,100 | — | — |
| 2000-08-09 | $55.75 | $56.34 | 705,200 | — | — |
| 2000-08-08 | $56.88 | $57.48 | 637,200 | — | — |
| 2000-08-07 | $57.38 | $57.98 | 507,300 | — | — |
| 2000-08-04 | $57.69 | $58.30 | 339,500 | — | — |
| 2000-08-03 | $57.94 | $58.55 | 447,800 | — | — |
| 2000-08-02 | $58.19 | $58.80 | 314,000 | — | — |
| 2000-08-01 | $58.31 | $58.93 | 365,400 | — | — |
| 2000-07-31 | $58.75 | $59.37 | 644,900 | — | — |
| 2000-07-28 | $57.38 | $57.98 | 468,600 | — | — |
| 2000-07-27 | $58.13 | $58.74 | 508,100 | — | — |
| 2000-07-26 | $58.13 | $58.74 | 868,000 | — | — |
| 2000-07-25 | $58.69 | $59.31 | 572,700 | — | — |
| 2000-07-24 | $59.00 | $59.62 | 930,800 | — | — |
| 2000-07-21 | $59.50 | $60.13 | 1,013,100 | — | — |
| 2000-07-20 | $59.56 | $60.19 | 1,154,700 | — | — |
| 2000-07-19 | $61.25 | $61.90 | 1,013,500 | — | — |
| 2000-07-18 | $60.75 | $61.39 | 565,500 | — | — |
| 2000-07-17 | $60.44 | $61.08 | 944,800 | — | — |
| 2000-07-14 | $60.88 | $61.52 | 678,100 | — | — |
| 2000-07-13 | $60.31 | $60.95 | 631,200 | — | — |
| 2000-07-12 | $60.69 | $61.33 | 613,300 | — | — |
| 2000-07-11 | $60.81 | $61.45 | 469,800 | — | — |
| 2000-07-10 | $61.00 | $61.64 | 596,000 | — | — |
| 2000-07-07 | $60.69 | $61.33 | 733,000 | — | — |
| 2000-07-06 | $61.31 | $61.96 | 570,100 | — | — |
| 2000-07-05 | $61.00 | $61.64 | 829,500 | — | — |
| 2000-07-03 | $59.44 | $60.06 | 375,000 | — | — |
| 2000-06-30 | $58.91 | $59.53 | 1,990,200 | — | — |
| 2000-06-29 | $60.25 | $60.89 | 1,002,300 | — | — |
| 2000-06-28 | $59.63 | $60.25 | 754,100 | — | — |
| 2000-06-27 | $60.13 | $60.76 | 1,001,700 | — | — |
| 2000-06-26 | $60.75 | $61.39 | 596,300 | — | — |
| 2000-06-23 | $61.44 | $62.09 | 672,500 | — | — |
| 2000-06-22 | $62.94 | $63.60 | 1,331,900 | — | — |
| 2000-06-21 | $61.75 | $62.40 | 627,200 | — | — |
| 2000-06-20 | $61.44 | $62.09 | 630,200 | — | — |
| 2000-06-19 | $62.13 | $62.78 | 1,019,300 | — | — |
| 2000-06-16 | $61.75 | $62.40 | 721,300 | — | — |
| 2000-06-15 | $62.38 | $63.03 | 1,076,100 | — | — |
| 2000-06-14 | $61.25 | $61.90 | 898,600 | — | — |
| 2000-06-13 | $61.31 | $61.96 | 958,400 | — | — |
| 2000-06-12 | $59.34 | $59.97 | 1,105,100 | — | — |
| 2000-06-09 | $59.31 | $59.94 | 505,500 | — | — |
| 2000-06-08 | $60.25 | $60.89 | 606,300 | — | — |
| 2000-06-07 | $62.06 | $62.72 | 729,800 | — | — |
| 2000-06-06 | $61.75 | $62.40 | 585,000 | — | — |
| 2000-06-05 | $61.56 | $62.21 | 812,100 | — | — |
| 2000-06-02 | $61.00 | $61.64 | 745,100 | — | — |
| 2000-06-01 | $61.50 | $62.15 | 1,261,000 | — | — |
| 2000-05-31 | $59.88 | $60.51 | 794,000 | — | — |
| 2000-05-30 | $59.06 | $59.69 | 602,100 | — | — |
| 2000-05-26 | $57.19 | $57.79 | 1,003,100 | — | — |
| 2000-05-25 | $58.88 | $59.50 | 795,300 | — | — |
| 2000-05-24 | $59.63 | $60.08 | 592,700 | — | — |
| 2000-05-23 | $61.88 | $62.35 | 669,500 | — | — |
| 2000-05-22 | $61.44 | $61.91 | 701,700 | — | — |
| 2000-05-19 | $61.88 | $62.35 | 754,800 | — | — |
| 2000-05-18 | $62.13 | $62.60 | 626,500 | — | — |
| 2000-05-17 | $62.31 | $62.79 | 466,300 | — | — |
| 2000-05-16 | $62.00 | $62.48 | 526,500 | — | — |
| 2000-05-15 | $63.31 | $63.80 | 1,110,200 | — | — |
| 2000-05-12 | $61.56 | $62.03 | 603,600 | — | — |
| 2000-05-11 | $61.25 | $61.72 | 934,200 | — | — |
| 2000-05-10 | $60.81 | $61.28 | 880,400 | — | — |
| 2000-05-09 | $62.50 | $62.98 | 859,200 | — | — |
| 2000-05-08 | $61.06 | $61.53 | 1,726,400 | — | — |
| 2000-05-05 | $59.88 | $60.33 | 834,300 | — | — |
| 2000-05-04 | $60.94 | $61.40 | 669,000 | — | — |
| 2000-05-03 | $62.38 | $62.85 | 566,400 | — | — |
| 2000-05-02 | $63.81 | $64.30 | 1,565,300 | — | — |
| 2000-05-01 | $64.25 | $64.74 | 904,600 | — | — |
| 2000-04-28 | $66.50 | $67.01 | 1,011,200 | — | — |
| 2000-04-27 | $65.94 | $66.44 | 689,400 | — | — |
| 2000-04-26 | $66.19 | $66.70 | 1,239,300 | — | — |
| 2000-04-25 | $66.44 | $66.95 | 1,644,600 | — | — |
| 2000-04-24 | $62.63 | $63.11 | 1,071,000 | — | — |
| 2000-04-20 | $63.50 | $63.99 | 1,730,600 | — | — |
| 2000-04-19 | $59.06 | $59.52 | 510,200 | — | — |
| 2000-04-18 | $60.69 | $61.15 | 714,900 | — | — |
| 2000-04-17 | $58.00 | $58.44 | 1,152,900 | — | — |
| 2000-04-14 | $55.00 | $55.42 | 859,800 | — | — |
| 2000-04-13 | $60.25 | $60.71 | 566,300 | — | — |
| 2000-04-12 | $61.50 | $61.97 | 608,700 | — | — |
| 2000-04-11 | $63.19 | $63.67 | 616,700 | — | — |
| 2000-04-10 | $64.00 | $64.49 | 1,275,600 | — | — |
| 2000-04-07 | $60.88 | $61.34 | 778,200 | — | — |
| 2000-04-06 | $59.88 | $60.33 | 800,700 | — | — |
| 2000-04-05 | $58.19 | $58.63 | 478,000 | — | — |
| 2000-04-04 | $57.81 | $58.26 | 1,309,000 | — | — |
| 2000-04-03 | $59.38 | $59.83 | 830,000 | — | — |
| 2000-03-31 | $62.98 | $63.47 | 727,100 | — | — |
| 2000-03-30 | $58.56 | $59.01 | 682,400 | — | — |
| 2000-03-29 | $59.06 | $59.52 | 869,700 | — | — |
| 2000-03-28 | $60.25 | $60.71 | 639,300 | — | — |
| 2000-03-27 | $63.19 | $63.67 | 960,400 | — | — |
| 2000-03-24 | $63.75 | $64.24 | 2,148,200 | — | — |
| 2000-03-23 | $59.63 | $60.08 | 1,472,900 | — | — |
| 2000-03-22 | $56.88 | $57.31 | 763,100 | — | — |
| 2000-03-21 | $58.19 | $58.63 | 889,000 | — | — |
| 2000-03-20 | $56.56 | $57.00 | 843,400 | — | — |
| 2000-03-17 | $55.50 | $55.93 | 622,400 | — | — |
| 2000-03-16 | $56.25 | $56.68 | 1,635,300 | — | — |
| 2000-03-15 | $54.94 | $55.36 | 2,274,800 | — | — |
| 2000-03-14 | $52.56 | $52.97 | 1,072,500 | — | — |
| 2000-03-13 | $52.75 | $53.15 | 671,700 | — | — |
| 2000-03-10 | $53.44 | $53.85 | 776,700 | — | — |
| 2000-03-09 | $53.00 | $53.41 | 1,199,700 | — | — |
| 2000-03-08 | $54.31 | $54.73 | 2,275,300 | — | — |
| 2000-03-07 | $50.63 | $51.01 | 2,319,100 | — | — |
| 2000-03-06 | $52.75 | $53.15 | 1,431,500 | — | — |
| 2000-03-03 | $52.69 | $53.09 | 1,030,700 | — | — |
| 2000-03-02 | $53.31 | $53.72 | 1,136,600 | — | — |
| 2000-03-01 | $52.50 | $52.90 | 1,471,000 | — | — |
| 2000-02-29 | $54.63 | $55.04 | 750,900 | — | — |
| 2000-02-28 | $55.00 | $55.42 | 565,600 | — | — |
| 2000-02-25 | $55.50 | $55.93 | 961,700 | — | — |
| 2000-02-24 | $54.06 | $54.48 | 1,049,300 | — | — |
| 2000-02-23 | $54.94 | $55.19 | 855,700 | — | — |
| 2000-02-22 | $55.00 | $55.25 | 1,226,000 | — | — |
| 2000-02-18 | $56.94 | $57.20 | 1,529,200 | — | — |
| 2000-02-17 | $58.00 | $58.26 | 1,036,000 | — | — |
| 2000-02-16 | $56.00 | $56.25 | 1,530,000 | — | — |
| 2000-02-15 | $54.94 | $55.19 | 1,182,900 | — | — |
| 2000-02-14 | $54.38 | $54.62 | 2,052,800 | — | — |
| 2000-02-11 | $55.13 | $55.38 | 1,013,900 | — | — |
| 2000-02-10 | $57.06 | $57.32 | 995,700 | — | — |
| 2000-02-09 | $58.00 | $58.26 | 1,209,400 | — | — |
| 2000-02-08 | $59.38 | $59.65 | 2,055,100 | — | — |
| 2000-02-07 | $55.75 | $56.00 | 1,480,200 | — | — |
| 2000-02-04 | $56.38 | $56.63 | 1,745,200 | — | — |
| 2000-02-03 | $57.63 | $57.89 | 1,951,900 | — | — |
| 2000-02-02 | $58.25 | $58.52 | 4,740,600 | — | — |
| 2000-02-01 | $61.38 | $61.65 | 4,761,000 | — | — |
| 2000-01-31 | $60.00 | $60.27 | 5,745,800 | — | — |
| 2000-01-28 | $64.94 | $65.23 | 1,324,700 | — | — |
| 2000-01-27 | $65.13 | $65.42 | 1,128,400 | — | — |
| 2000-01-26 | $65.13 | $65.42 | 933,400 | — | — |
| 2000-01-25 | $65.88 | $66.17 | 1,263,000 | — | — |
| 2000-01-24 | $66.00 | $66.30 | 831,400 | — | — |
| 2000-01-21 | $67.25 | $67.56 | 1,270,100 | — | — |
| 2000-01-20 | $68.88 | $69.19 | 1,972,000 | — | — |
| 2000-01-19 | $68.25 | $68.56 | 1,087,300 | — | — |
| 2000-01-18 | $68.69 | $69.00 | 980,500 | — | — |
| 2000-01-14 | $69.06 | $69.38 | 1,160,000 | — | — |
| 2000-01-13 | $68.31 | $68.62 | 1,071,200 | — | — |
| 2000-01-12 | $67.38 | $67.68 | 1,097,700 | — | — |
| 2000-01-11 | $65.25 | $65.55 | 1,020,000 | — | — |
| 2000-01-10 | $67.06 | $67.37 | 1,191,700 | — | — |
| 2000-01-07 | $66.38 | $66.68 | 996,000 | — | — |
| 2000-01-06 | $68.00 | $68.31 | 1,959,100 | — | — |
| 2000-01-05 | $68.00 | $68.31 | 1,401,700 | — | — |
| 2000-01-04 | $64.94 | $65.23 | 1,385,800 | — | — |
| 2000-01-03 | $67.06 | $67.37 | 1,273,200 | — | — |