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
- 1988-11-02 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 | $41.72 | $50.46 | 3,849,812 | — | — |
| 2000-12-28 | $39.90 | $48.26 | 2,414,008 | — | — |
| 2000-12-27 | $40.77 | $49.32 | 2,504,223 | — | — |
| 2000-12-26 | $39.90 | $48.26 | 1,926,966 | — | — |
| 2000-12-22 | $40.12 | $48.53 | 2,856,758 | — | — |
| 2000-12-21 | $39.97 | $48.35 | 5,788,023 | — | — |
| 2000-12-20 | $41.28 | $49.94 | 2,920,621 | — | — |
| 2000-12-19 | $42.23 | $51.08 | 2,037,181 | — | — |
| 2000-12-18 | $42.67 | $51.61 | 3,134,528 | — | — |
| 2000-12-15 | $43.69 | $52.84 | 2,034,692 | — | — |
| 2000-12-14 | $43.40 | $52.49 | 2,780,706 | — | — |
| 2000-12-13 | $44.93 | $54.34 | 2,611,863 | — | — |
| 2000-12-12 | $46.02 | $55.66 | 3,249,121 | — | — |
| 2000-12-11 | $46.24 | $55.92 | 4,085,264 | — | — |
| 2000-12-08 | $45.07 | $54.52 | 3,449,208 | — | — |
| 2000-12-07 | $43.91 | $53.11 | 3,251,009 | — | — |
| 2000-12-06 | $44.49 | $53.81 | 4,963,983 | — | — |
| 2000-12-05 | $43.76 | $52.93 | 7,375,587 | — | — |
| 2000-12-04 | $42.09 | $50.90 | 3,590,926 | — | — |
| 2000-12-01 | $42.09 | $50.90 | 4,612,736 | — | — |
| 2000-11-30 | $40.05 | $48.44 | 2,998,905 | — | — |
| 2000-11-29 | $40.56 | $49.06 | 2,440,703 | — | — |
| 2000-11-28 | $39.61 | $47.91 | 2,798,989 | — | — |
| 2000-11-27 | $42.01 | $50.82 | 2,439,073 | — | — |
| 2000-11-24 | $42.23 | $51.08 | 1,999,842 | — | — |
| 2000-11-22 | $39.83 | $48.17 | 3,082,510 | — | — |
| 2000-11-21 | $40.85 | $49.41 | 3,628,866 | — | — |
| 2000-11-20 | $40.48 | $48.81 | 4,496,340 | — | — |
| 2000-11-17 | $43.32 | $52.24 | 3,698,910 | — | — |
| 2000-11-16 | $43.61 | $52.59 | 3,049,978 | — | — |
| 2000-11-15 | $43.69 | $52.68 | 4,364,665 | — | — |
| 2000-11-14 | $44.63 | $53.82 | 8,057,909 | — | — |
| 2000-11-13 | $40.12 | $48.37 | 5,272,568 | — | — |
| 2000-11-10 | $39.83 | $48.02 | 3,459,165 | — | — |
| 2000-11-09 | $41.43 | $49.95 | 4,286,124 | — | — |
| 2000-11-08 | $42.09 | $50.74 | 4,100,629 | — | — |
| 2000-11-07 | $42.52 | $51.27 | 8,085,377 | — | — |
| 2000-11-06 | $40.48 | $48.81 | 5,430,424 | — | — |
| 2000-11-03 | $42.38 | $51.10 | 6,920,734 | — | — |
| 2000-11-02 | $42.81 | $51.62 | 12,916,913 | — | — |
| 2000-11-01 | $47.04 | $56.71 | 2,847,316 | — | — |
| 2000-10-31 | $49.58 | $59.79 | 4,936,600 | — | — |
| 2000-10-30 | $48.71 | $58.73 | 2,142,676 | — | — |
| 2000-10-27 | $48.78 | $58.82 | 4,954,970 | — | — |
| 2000-10-26 | $45.80 | $55.22 | 3,617,192 | — | — |
| 2000-10-25 | $45.65 | $55.05 | 5,726,134 | — | — |
| 2000-10-24 | $47.55 | $57.33 | 13,938,637 | — | — |
| 2000-10-23 | $47.69 | $57.50 | 2,581,134 | — | — |
| 2000-10-20 | $47.91 | $57.77 | 7,325,630 | — | — |
| 2000-10-19 | $47.33 | $57.07 | 5,551,283 | — | — |
| 2000-10-18 | $43.40 | $52.33 | 4,060,114 | — | — |
| 2000-10-17 | $42.45 | $51.18 | 5,067,159 | — | — |
| 2000-10-16 | $43.69 | $52.68 | 5,641,927 | — | — |
| 2000-10-13 | $44.71 | $53.91 | 4,559,688 | — | — |
| 2000-10-12 | $39.76 | $47.94 | 3,396,504 | — | — |
| 2000-10-11 | $39.83 | $48.02 | 7,261,337 | — | — |
| 2000-10-10 | $41.65 | $50.22 | 5,367,934 | — | — |
| 2000-10-09 | $41.94 | $50.57 | 4,205,265 | — | — |
| 2000-10-06 | $41.65 | $50.22 | 6,043,132 | — | — |
| 2000-10-05 | $44.20 | $53.29 | 5,988,882 | — | — |
| 2000-10-04 | $43.18 | $52.06 | 3,154,700 | — | — |
| 2000-10-03 | $42.23 | $50.92 | 2,413,064 | — | — |
| 2000-10-02 | $43.18 | $52.06 | 2,722,079 | — | — |
| 2000-09-29 | $43.10 | $51.97 | 3,839,340 | — | — |
| 2000-09-28 | $43.18 | $52.06 | 3,535,818 | — | — |
| 2000-09-27 | $43.03 | $51.89 | 3,628,780 | — | — |
| 2000-09-26 | $41.58 | $50.13 | 7,191,809 | — | — |
| 2000-09-25 | $40.85 | $49.25 | 11,107,287 | — | — |
| 2000-09-22 | $39.76 | $47.94 | 8,701,605 | — | — |
| 2000-09-21 | $39.97 | $48.20 | 10,017,322 | — | — |
| 2000-09-20 | $40.77 | $49.16 | 11,807,377 | — | — |
| 2000-09-19 | $43.54 | $52.50 | 4,150,071 | — | — |
| 2000-09-18 | $40.92 | $49.34 | 4,941,064 | — | — |
| 2000-09-15 | $43.40 | $52.33 | 3,621,055 | — | — |
| 2000-09-14 | $44.71 | $53.91 | 2,840,191 | — | — |
| 2000-09-13 | $43.83 | $52.85 | 3,612,385 | — | — |
| 2000-09-12 | $44.63 | $53.82 | 4,625,697 | — | — |
| 2000-09-11 | $43.69 | $52.68 | 6,629,488 | — | — |
| 2000-09-08 | $46.45 | $56.01 | 2,720,620 | — | — |
| 2000-09-07 | $48.57 | $58.56 | 2,714,439 | — | — |
| 2000-09-06 | $47.40 | $57.15 | 3,058,304 | — | — |
| 2000-09-05 | $48.71 | $58.73 | 4,066,723 | — | — |
| 2000-09-01 | $51.62 | $62.25 | 4,480,718 | — | — |
| 2000-08-31 | $47.91 | $57.77 | 4,357,112 | — | — |
| 2000-08-30 | $45.43 | $54.78 | 3,377,534 | — | — |
| 2000-08-29 | $45.43 | $54.78 | 3,216,589 | — | — |
| 2000-08-28 | $46.45 | $56.01 | 4,302,433 | — | — |
| 2000-08-25 | $46.24 | $55.75 | 2,693,237 | — | — |
| 2000-08-24 | $45.58 | $54.96 | 5,420,209 | — | — |
| 2000-08-23 | $43.83 | $52.85 | 5,753,258 | — | — |
| 2000-08-22 | $44.63 | $53.82 | 4,728,960 | — | — |
| 2000-08-21 | $45.73 | $55.13 | 5,071,280 | — | — |
| 2000-08-18 | $46.82 | $56.45 | 3,063,626 | — | — |
| 2000-08-17 | $47.47 | $57.24 | 3,594,188 | — | — |
| 2000-08-16 | $48.78 | $58.82 | 2,326,711 | — | — |
| 2000-08-15 | $49.22 | $59.35 | 4,048,011 | — | — |
| 2000-08-14 | $48.13 | $58.03 | 4,348,871 | — | — |
| 2000-08-11 | $47.47 | $57.24 | 2,047,568 | — | — |
| 2000-08-10 | $47.62 | $57.42 | 3,099,764 | — | — |
| 2000-08-09 | $48.71 | $58.73 | 2,180,873 | — | — |
| 2000-08-08 | $48.64 | $58.65 | 2,550,575 | — | — |
| 2000-08-07 | $47.33 | $57.07 | 2,685,255 | — | — |
| 2000-08-04 | $48.64 | $58.65 | 4,029,641 | — | — |
| 2000-08-03 | $48.42 | $58.38 | 3,944,491 | — | — |
| 2000-08-02 | $47.76 | $57.59 | 4,479,687 | — | — |
| 2000-08-01 | $50.02 | $60.31 | 1,761,128 | — | — |
| 2000-07-31 | $50.24 | $60.58 | 2,235,809 | — | — |
| 2000-07-28 | $49.51 | $59.70 | 2,942,338 | — | — |
| 2000-07-27 | $51.41 | $61.98 | 3,146,717 | — | — |
| 2000-07-26 | $53.15 | $64.09 | 2,124,564 | — | — |
| 2000-07-25 | $53.44 | $64.44 | 1,610,827 | — | — |
| 2000-07-24 | $52.42 | $63.21 | 1,919,670 | — | — |
| 2000-07-21 | $52.21 | $62.95 | 1,697,093 | — | — |
| 2000-07-20 | $53.23 | $64.18 | 2,463,450 | — | — |
| 2000-07-19 | $54.75 | $66.02 | 2,541,305 | — | — |
| 2000-07-18 | $53.01 | $63.91 | 1,585,676 | — | — |
| 2000-07-17 | $55.12 | $66.46 | 2,632,464 | — | — |
| 2000-07-14 | $53.66 | $64.70 | 1,987,997 | — | — |
| 2000-07-13 | $53.37 | $64.35 | 2,401,733 | — | — |
| 2000-07-12 | $54.61 | $65.85 | 3,926,293 | — | — |
| 2000-07-11 | $53.30 | $64.27 | 2,860,106 | — | — |
| 2000-07-10 | $55.34 | $66.72 | 1,766,965 | — | — |
| 2000-07-07 | $56.21 | $67.78 | 2,195,208 | — | — |
| 2000-07-06 | $59.41 | $71.64 | 4,136,166 | — | — |
| 2000-07-05 | $51.99 | $62.68 | 3,012,124 | — | — |
| 2000-07-03 | $52.83 | $63.69 | 2,074,435 | — | — |
| 2000-06-30 | $48.64 | $58.65 | 3,819,683 | — | — |
| 2000-06-29 | $48.06 | $57.94 | 4,900,291 | — | — |
| 2000-06-28 | $50.08 | $60.38 | 3,658,823 | — | — |
| 2000-06-27 | $52.13 | $62.86 | 2,521,047 | — | — |
| 2000-06-26 | $52.86 | $63.74 | 3,131,695 | — | — |
| 2000-06-23 | $51.19 | $61.72 | 5,538,665 | — | — |
| 2000-06-22 | $56.07 | $67.60 | 2,800,963 | — | — |
| 2000-06-21 | $56.79 | $68.48 | 2,922,080 | — | — |
| 2000-06-20 | $54.90 | $66.20 | 1,970,829 | — | — |
| 2000-06-19 | $56.79 | $68.48 | 2,086,023 | — | — |
| 2000-06-16 | $57.89 | $69.80 | 2,683,624 | — | — |
| 2000-06-15 | $57.38 | $69.18 | 2,324,136 | — | — |
| 2000-06-14 | $57.23 | $69.01 | 2,296,067 | — | — |
| 2000-06-13 | $57.96 | $69.88 | 2,191,346 | — | — |
| 2000-06-12 | $56.50 | $68.13 | 3,378,392 | — | — |
| 2000-06-09 | $55.85 | $67.34 | 2,569,889 | — | — |
| 2000-06-08 | $56.07 | $67.60 | 2,773,066 | — | — |
| 2000-06-07 | $58.25 | $70.24 | 2,455,210 | — | — |
| 2000-06-06 | $56.87 | $68.41 | 2,906,458 | — | — |
| 2000-06-05 | $58.25 | $70.07 | 2,523,794 | — | — |
| 2000-06-02 | $59.41 | $71.47 | 6,824,596 | — | — |
| 2000-06-01 | $56.21 | $67.62 | 4,649,302 | — | — |
| 2000-05-31 | $53.44 | $64.29 | 5,524,244 | — | — |
| 2000-05-30 | $54.10 | $65.08 | 7,041,336 | — | — |
| 2000-05-26 | $48.93 | $58.86 | 2,362,677 | — | — |
| 2000-05-25 | $48.64 | $58.51 | 7,120,907 | — | — |
| 2000-05-24 | $46.45 | $55.88 | 6,440,044 | — | — |
| 2000-05-23 | $45.43 | $54.66 | 5,639,867 | — | — |
| 2000-05-22 | $43.91 | $52.82 | 5,455,488 | — | — |
| 2000-05-19 | $42.30 | $50.89 | 7,036,186 | — | — |
| 2000-05-18 | $45.73 | $55.01 | 3,807,666 | — | — |
| 2000-05-17 | $47.11 | $56.67 | 4,223,377 | — | — |
| 2000-05-16 | $48.42 | $58.25 | 4,855,055 | — | — |
| 2000-05-15 | $49.95 | $60.09 | 3,736,850 | — | — |
| 2000-05-12 | $49.04 | $58.99 | 4,226,982 | — | — |
| 2000-05-11 | $47.91 | $57.63 | 5,311,539 | — | — |
| 2000-05-10 | $45.65 | $54.92 | 4,663,809 | — | — |
| 2000-05-09 | $45.07 | $54.22 | 6,023,647 | — | — |
| 2000-05-08 | $48.20 | $57.98 | 3,633,244 | — | — |
| 2000-05-05 | $50.31 | $60.53 | 4,332,734 | — | — |
| 2000-05-04 | $48.27 | $58.07 | 4,988,704 | — | — |
| 2000-05-03 | $49.44 | $59.47 | 5,051,365 | — | — |
| 2000-05-02 | $51.99 | $62.54 | 5,014,198 | — | — |
| 2000-05-01 | $54.83 | $65.96 | 4,019,083 | — | — |
| 2000-04-28 | $54.75 | $65.87 | 4,931,794 | — | — |
| 2000-04-27 | $53.59 | $64.47 | 8,817,657 | — | — |
| 2000-04-26 | $51.55 | $62.01 | 3,783,975 | — | — |
| 2000-04-25 | $53.52 | $64.38 | 6,913,009 | — | — |
| 2000-04-24 | $51.26 | $61.66 | 6,796,098 | — | — |
| 2000-04-20 | $54.61 | $65.69 | 4,775,913 | — | — |
| 2000-04-19 | $56.72 | $68.23 | 5,586,991 | — | — |
| 2000-04-18 | $58.40 | $70.25 | 4,348,099 | — | — |
| 2000-04-17 | $55.63 | $66.92 | 5,340,809 | — | — |
| 2000-04-14 | $53.01 | $63.77 | 5,309,908 | — | — |
| 2000-04-13 | $60.58 | $72.88 | 3,775,391 | — | — |
| 2000-04-12 | $57.23 | $68.85 | 4,671,706 | — | — |
| 2000-04-11 | $59.85 | $72.00 | 3,543,715 | — | — |
| 2000-04-10 | $61.45 | $73.93 | 3,028,089 | — | — |
| 2000-04-07 | $65.97 | $79.36 | 2,567,829 | — | — |
| 2000-04-06 | $64.15 | $77.17 | 4,287,669 | — | — |
| 2000-04-05 | $60.51 | $72.79 | 7,065,113 | — | — |
| 2000-04-04 | $60.65 | $72.96 | 6,263,305 | — | — |
| 2000-04-03 | $64.66 | $77.78 | 3,042,682 | — | — |
| 2000-03-31 | $64.73 | $77.87 | 4,389,043 | — | — |
| 2000-03-30 | $64.22 | $77.25 | 3,013,669 | — | — |
| 2000-03-29 | $66.40 | $79.88 | 3,871,786 | — | — |
| 2000-03-28 | $68.44 | $82.34 | 3,511,355 | — | — |
| 2000-03-27 | $68.37 | $82.25 | 3,487,921 | — | — |
| 2000-03-24 | $68.88 | $82.86 | 4,125,608 | — | — |
| 2000-03-23 | $69.90 | $84.09 | 5,028,275 | — | — |
| 2000-03-22 | $68.37 | $82.25 | 10,256,809 | — | — |
| 2000-03-21 | $70.63 | $84.96 | 7,509,322 | — | — |
| 2000-03-20 | $71.72 | $86.28 | 3,971,272 | — | — |
| 2000-03-17 | $68.52 | $82.42 | 2,668,087 | — | — |
| 2000-03-16 | $68.01 | $81.81 | 3,989,641 | — | — |
| 2000-03-15 | $65.24 | $78.48 | 3,254,014 | — | — |
| 2000-03-14 | $68.30 | $82.16 | 3,887,151 | — | — |
| 2000-03-13 | $71.06 | $85.49 | 3,499,767 | — | — |
| 2000-03-10 | $72.08 | $86.71 | 6,243,391 | — | — |
| 2000-03-09 | $73.47 | $88.38 | 5,359,007 | — | — |
| 2000-03-08 | $72.30 | $86.98 | 3,202,855 | — | — |
| 2000-03-07 | $70.05 | $84.26 | 4,046,122 | — | — |
| 2000-03-06 | $71.94 | $86.54 | 6,561,762 | — | — |
| 2000-03-03 | $69.75 | $83.91 | 4,309,386 | — | — |
| 2000-03-02 | $66.91 | $80.50 | 2,917,617 | — | — |
| 2000-03-01 | $66.11 | $79.53 | 3,928,439 | — | — |
| 2000-02-29 | $66.99 | $80.58 | 3,656,506 | — | — |
| 2000-02-28 | $64.29 | $77.34 | 4,449,644 | — | — |
| 2000-02-25 | $66.84 | $80.41 | 3,284,658 | — | — |
| 2000-02-24 | $68.73 | $82.69 | 4,306,296 | — | — |
| 2000-02-23 | $67.35 | $81.02 | 5,052,138 | — | — |
| 2000-02-22 | $64.37 | $77.43 | 7,305,715 | — | — |
| 2000-02-18 | $61.16 | $73.58 | 7,765,032 | — | — |
| 2000-02-17 | $62.25 | $74.89 | 4,987,931 | — | — |
| 2000-02-16 | $59.20 | $71.21 | 8,524,265 | — | — |
| 2000-02-15 | $61.16 | $73.58 | 8,424,178 | — | — |
| 2000-02-14 | $62.18 | $74.80 | 4,361,489 | — | — |
| 2000-02-11 | $64.07 | $77.08 | 11,878,279 | — | — |
| 2000-02-10 | $64.07 | $77.08 | 6,967,087 | — | — |
| 2000-02-09 | $61.45 | $73.93 | 9,844,188 | — | — |
| 2000-02-08 | $67.06 | $80.67 | 5,700,983 | — | — |
| 2000-02-07 | $62.91 | $75.68 | 12,895,539 | — | — |
| 2000-02-04 | $67.35 | $81.02 | 14,779,243 | — | — |
| 2000-02-03 | $71.94 | $86.54 | 9,232,166 | — | — |
| 2000-02-02 | $73.39 | $88.29 | 5,840,813 | — | — |
| 2000-02-01 | $68.73 | $82.69 | 4,900,463 | — | — |
| 2000-01-31 | $66.33 | $79.80 | 5,636,348 | — | — |
| 2000-01-28 | $63.64 | $76.55 | 3,357,705 | — | — |
| 2000-01-27 | $65.17 | $78.39 | 2,692,207 | — | — |
| 2000-01-26 | $65.46 | $78.74 | 3,287,662 | — | — |
| 2000-01-25 | $64.15 | $77.17 | 1,556,406 | — | — |
| 2000-01-24 | $64.00 | $76.99 | 2,003,104 | — | — |
| 2000-01-21 | $65.17 | $78.39 | 4,197,883 | — | — |
| 2000-01-20 | $64.58 | $77.69 | 4,027,152 | — | — |
| 2000-01-19 | $67.57 | $81.28 | 4,773,252 | — | — |
| 2000-01-18 | $67.57 | $81.28 | 5,789,911 | — | — |
| 2000-01-14 | $61.60 | $74.10 | 4,195,222 | — | — |
| 2000-01-13 | $58.83 | $70.77 | 2,788,088 | — | — |
| 2000-01-12 | $58.76 | $70.69 | 2,526,884 | — | — |
| 2000-01-11 | $55.92 | $67.27 | 2,673,323 | — | — |
| 2000-01-10 | $58.25 | $70.07 | 4,676,942 | — | — |
| 2000-01-07 | $53.59 | $64.47 | 3,792,129 | — | — |
| 2000-01-06 | $52.50 | $63.15 | 2,604,481 | — | — |
| 2000-01-05 | $53.59 | $64.47 | 3,226,031 | — | — |
| 2000-01-04 | $54.90 | $66.04 | 2,601,477 | — | — |
| 2000-01-03 | $57.67 | $69.37 | 1,702,930 | — | — |