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
- 1998-01-30 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 | $74.19 | $74.19 | 5,530,600 | — | — |
| 2000-12-28 | $79.63 | $79.62 | 3,356,800 | — | — |
| 2000-12-27 | $81.31 | $81.31 | 5,115,800 | — | — |
| 2000-12-26 | $79.75 | $79.75 | 3,933,700 | — | — |
| 2000-12-22 | $80.44 | $80.44 | 5,689,500 | — | — |
| 2000-12-21 | $68.13 | $68.12 | 7,322,500 | — | — |
| 2000-12-20 | $68.81 | $68.81 | 10,041,500 | — | — |
| 2000-12-19 | $79.75 | $79.75 | 6,821,000 | — | — |
| 2000-12-18 | $86.44 | $86.44 | 4,019,900 | — | — |
| 2000-12-15 | $93.56 | $93.56 | 6,114,700 | — | — |
| 2000-12-14 | $95.44 | $95.44 | 4,471,200 | — | — |
| 2000-12-13 | $102.00 | $102.00 | 4,792,000 | — | — |
| 2000-12-12 | $112.06 | $112.06 | 3,395,800 | — | — |
| 2000-12-11 | $116.00 | $116.00 | 5,217,000 | — | — |
| 2000-12-08 | $111.98 | $111.98 | 6,890,100 | — | — |
| 2000-12-07 | $102.38 | $102.37 | 3,705,100 | — | — |
| 2000-12-06 | $103.63 | $103.63 | 6,707,900 | — | — |
| 2000-12-05 | $101.38 | $101.38 | 8,797,300 | — | — |
| 2000-12-04 | $87.00 | $87.00 | 5,191,100 | — | — |
| 2000-12-01 | $84.88 | $84.88 | 7,145,700 | — | — |
| 2000-11-30 | $86.69 | $86.69 | 8,453,400 | — | — |
| 2000-11-29 | $80.75 | $80.75 | 6,847,600 | — | — |
| 2000-11-28 | $82.09 | $82.09 | 5,660,500 | — | — |
| 2000-11-27 | $87.19 | $87.19 | 7,160,600 | — | — |
| 2000-11-24 | $93.25 | $93.25 | 4,276,800 | — | — |
| 2000-11-22 | $85.06 | $85.06 | 14,698,600 | — | — |
| 2000-11-21 | $94.06 | $94.06 | 7,647,600 | — | — |
| 2000-11-20 | $104.63 | $104.62 | 4,584,200 | — | — |
| 2000-11-17 | $113.75 | $113.75 | 10,148,900 | — | — |
| 2000-11-16 | $117.94 | $117.94 | 3,726,700 | — | — |
| 2000-11-15 | $119.94 | $119.94 | 5,207,600 | — | — |
| 2000-11-14 | $119.06 | $119.06 | 5,205,800 | — | — |
| 2000-11-13 | $108.75 | $108.75 | 9,548,200 | — | — |
| 2000-11-10 | $113.19 | $113.19 | 7,052,700 | — | — |
| 2000-11-09 | $123.06 | $123.06 | 8,079,200 | — | — |
| 2000-11-08 | $127.13 | $127.12 | 5,595,900 | — | — |
| 2000-11-07 | $139.75 | $139.75 | 3,384,000 | — | — |
| 2000-11-06 | $143.27 | $143.27 | 4,182,200 | — | — |
| 2000-11-03 | $142.38 | $142.37 | 4,341,100 | — | — |
| 2000-11-02 | $135.88 | $135.87 | 8,829,100 | — | — |
| 2000-11-01 | $127.31 | $127.31 | 5,782,700 | — | — |
| 2000-10-31 | $132.00 | $132.00 | 6,994,900 | — | — |
| 2000-10-30 | $116.94 | $116.94 | 7,905,300 | — | — |
| 2000-10-27 | $127.31 | $127.31 | 9,165,500 | — | — |
| 2000-10-26 | $142.31 | $142.31 | 20,034,900 | — | — |
| 2000-10-25 | $147.44 | $147.44 | 5,932,600 | — | — |
| 2000-10-24 | $168.31 | $168.31 | 5,025,500 | — | — |
| 2000-10-23 | $176.63 | $176.62 | 3,704,600 | — | — |
| 2000-10-20 | $177.31 | $177.31 | 4,121,900 | — | — |
| 2000-10-19 | $166.86 | $166.86 | 4,793,300 | — | — |
| 2000-10-18 | $153.50 | $153.50 | 5,982,700 | — | — |
| 2000-10-17 | $158.38 | $158.38 | 6,830,700 | — | — |
| 2000-10-16 | $165.13 | $165.12 | 4,710,500 | — | — |
| 2000-10-13 | $162.00 | $162.00 | 6,783,700 | — | — |
| 2000-10-12 | $147.50 | $147.50 | 10,309,300 | — | — |
| 2000-10-11 | $157.63 | $157.62 | 8,913,900 | — | — |
| 2000-10-10 | $177.38 | $177.37 | 5,795,200 | — | — |
| 2000-10-09 | $186.69 | $186.69 | 3,621,900 | — | — |
| 2000-10-06 | $188.06 | $188.06 | 3,638,200 | — | — |
| 2000-10-05 | $193.31 | $193.31 | 5,874,500 | — | — |
| 2000-10-04 | $183.56 | $183.56 | 5,544,900 | — | — |
| 2000-10-03 | $180.00 | $180.00 | 4,125,300 | — | — |
| 2000-10-02 | $191.88 | $191.87 | 4,851,000 | — | — |
| 2000-09-29 | $202.56 | $202.56 | 4,859,600 | — | — |
| 2000-09-28 | $208.38 | $208.38 | 9,321,700 | — | — |
| 2000-09-27 | $194.44 | $194.44 | 6,074,700 | — | — |
| 2000-09-26 | $186.56 | $186.56 | 2,828,900 | — | — |
| 2000-09-25 | $192.19 | $192.19 | 3,832,500 | — | — |
| 2000-09-22 | $194.88 | $194.88 | 4,219,000 | — | — |
| 2000-09-21 | $191.19 | $191.19 | 3,230,200 | — | — |
| 2000-09-20 | $194.00 | $194.00 | 3,935,400 | — | — |
| 2000-09-19 | $188.19 | $188.19 | 3,001,700 | — | — |
| 2000-09-18 | $179.86 | $179.86 | 4,253,100 | — | — |
| 2000-09-15 | $180.56 | $180.56 | 5,495,600 | — | — |
| 2000-09-14 | $175.69 | $175.69 | 3,923,900 | — | — |
| 2000-09-13 | $173.00 | $173.00 | 4,917,600 | — | — |
| 2000-09-12 | $166.27 | $166.27 | 3,359,300 | — | — |
| 2000-09-11 | $171.75 | $171.75 | 3,692,800 | — | — |
| 2000-09-08 | $171.88 | $171.88 | 4,621,900 | — | — |
| 2000-09-07 | $178.69 | $178.69 | 4,833,900 | — | — |
| 2000-09-06 | $170.19 | $170.19 | 6,386,800 | — | — |
| 2000-09-05 | $181.31 | $181.31 | 5,706,000 | — | — |
| 2000-09-01 | $185.94 | $185.94 | 8,741,900 | — | — |
| 2000-08-31 | $198.88 | $198.87 | 4,500,800 | — | — |
| 2000-08-30 | $193.75 | $193.75 | 4,137,500 | — | — |
| 2000-08-29 | $187.50 | $187.50 | 3,212,300 | — | — |
| 2000-08-28 | $181.38 | $181.37 | 2,709,500 | — | — |
| 2000-08-25 | $176.38 | $176.37 | 2,280,800 | — | — |
| 2000-08-24 | $178.44 | $178.44 | 2,978,500 | — | — |
| 2000-08-23 | $174.13 | $174.12 | 2,590,800 | — | — |
| 2000-08-22 | $166.19 | $166.19 | 4,288,800 | — | — |
| 2000-08-21 | $162.69 | $162.69 | 3,751,700 | — | — |
| 2000-08-18 | $159.75 | $159.75 | 2,928,400 | — | — |
| 2000-08-17 | $157.25 | $157.25 | 2,571,700 | — | — |
| 2000-08-16 | $155.13 | $155.12 | 3,538,000 | — | — |
| 2000-08-15 | $154.19 | $154.19 | 4,269,900 | — | — |
| 2000-08-14 | $147.00 | $147.00 | 3,588,500 | — | — |
| 2000-08-11 | $140.31 | $140.31 | 2,932,900 | — | — |
| 2000-08-10 | $142.50 | $142.50 | 2,584,900 | — | — |
| 2000-08-09 | $145.75 | $145.75 | 4,255,600 | — | — |
| 2000-08-08 | $148.00 | $148.00 | 3,780,900 | — | — |
| 2000-08-07 | $154.31 | $154.31 | 2,963,900 | — | — |
| 2000-08-04 | $162.06 | $162.06 | 4,672,600 | — | — |
| 2000-08-03 | $162.19 | $162.19 | 7,568,400 | — | — |
| 2000-08-02 | $143.44 | $143.44 | 5,240,000 | — | — |
| 2000-08-01 | $151.25 | $151.25 | 2,922,200 | — | — |
| 2000-07-31 | $158.69 | $158.69 | 3,795,900 | — | — |
| 2000-07-28 | $160.75 | $160.75 | 3,505,100 | — | — |
| 2000-07-27 | $175.63 | $175.62 | 3,121,500 | — | — |
| 2000-07-26 | $179.19 | $179.19 | 2,717,800 | — | — |
| 2000-07-25 | $181.88 | $181.87 | 4,285,000 | — | — |
| 2000-07-24 | $184.63 | $184.62 | 3,482,700 | — | — |
| 2000-07-21 | $180.44 | $180.44 | 2,217,400 | — | — |
| 2000-07-20 | $186.50 | $186.50 | 3,086,700 | — | — |
| 2000-07-19 | $172.00 | $172.00 | 2,951,900 | — | — |
| 2000-07-18 | $179.13 | $179.12 | 2,269,400 | — | — |
| 2000-07-17 | $187.06 | $187.06 | 3,044,400 | — | — |
| 2000-07-14 | $192.00 | $192.00 | 3,108,400 | — | — |
| 2000-07-13 | $192.88 | $192.88 | 5,045,500 | — | — |
| 2000-07-12 | $177.69 | $177.69 | 3,635,600 | — | — |
| 2000-07-11 | $166.00 | $166.00 | 2,485,400 | — | — |
| 2000-07-10 | $172.94 | $172.94 | 2,144,600 | — | — |
| 2000-07-07 | $172.88 | $172.88 | 4,097,400 | — | — |
| 2000-07-06 | $175.50 | $175.50 | 4,223,300 | — | — |
| 2000-07-05 | $166.50 | $166.50 | 5,029,400 | — | — |
| 2000-07-03 | $183.38 | $183.38 | 1,997,500 | — | — |
| 2000-06-30 | $176.50 | $176.50 | 4,021,400 | — | — |
| 2000-06-29 | $175.56 | $175.56 | 5,874,800 | — | — |
| 2000-06-28 | $171.75 | $171.75 | 8,311,400 | — | — |
| 2000-06-27 | $156.94 | $156.94 | 2,327,200 | — | — |
| 2000-06-26 | $161.94 | $161.94 | 5,545,500 | — | — |
| 2000-06-23 | $149.25 | $149.25 | 4,860,000 | — | — |
| 2000-06-22 | $161.00 | $161.00 | 4,299,200 | — | — |
| 2000-06-21 | $167.88 | $167.87 | 4,605,700 | — | — |
| 2000-06-20 | $175.63 | $175.62 | 4,967,600 | — | — |
| 2000-06-19 | $173.50 | $173.50 | 4,553,600 | — | — |
| 2000-06-16 | $164.56 | $164.56 | 3,436,300 | — | — |
| 2000-06-15 | $172.44 | $172.44 | 6,221,200 | — | — |
| 2000-06-14 | $166.13 | $166.12 | 5,623,600 | — | — |
| 2000-06-13 | $167.06 | $167.06 | 7,976,600 | — | — |
| 2000-06-12 | $172.94 | $172.94 | 5,477,400 | — | — |
| 2000-06-09 | $196.00 | $196.00 | 4,188,400 | — | — |
| 2000-06-08 | $196.38 | $196.38 | 9,092,200 | — | — |
| 2000-06-07 | $190.81 | $190.81 | 4,522,700 | — | — |
| 2000-06-06 | $171.05 | $171.05 | 3,117,200 | — | — |
| 2000-06-05 | $177.69 | $177.69 | 4,309,400 | — | — |
| 2000-06-02 | $182.38 | $182.37 | 7,127,300 | — | — |
| 2000-06-01 | $154.56 | $154.56 | 6,354,600 | — | — |
| 2000-05-31 | $135.38 | $135.38 | 4,118,400 | — | — |
| 2000-05-30 | $135.00 | $135.00 | 3,973,500 | — | — |
| 2000-05-26 | $120.86 | $120.86 | 2,549,300 | — | — |
| 2000-05-25 | $122.13 | $122.12 | 5,592,000 | — | — |
| 2000-05-24 | $117.31 | $117.31 | 4,297,400 | — | — |
| 2000-05-23 | $108.00 | $108.00 | 3,399,600 | — | — |
| 2000-05-22 | $117.88 | $117.88 | 3,265,700 | — | — |
| 2000-05-19 | $125.00 | $125.00 | 2,451,500 | — | — |
| 2000-05-18 | $130.50 | $130.50 | 1,842,300 | — | — |
| 2000-05-17 | $133.06 | $133.06 | 2,163,800 | — | — |
| 2000-05-16 | $139.56 | $139.56 | 2,970,100 | — | — |
| 2000-05-15 | $129.81 | $129.81 | 2,533,200 | — | — |
| 2000-05-12 | $117.25 | $117.25 | 2,943,800 | — | — |
| 2000-05-11 | $116.75 | $116.75 | 5,133,400 | — | — |
| 2000-05-10 | $121.00 | $121.00 | 2,996,200 | — | — |
| 2000-05-09 | $129.81 | $129.81 | 2,713,300 | — | — |
| 2000-05-08 | $132.06 | $132.06 | 2,985,900 | — | — |
| 2000-05-05 | $138.50 | $138.50 | 3,178,900 | — | — |
| 2000-05-04 | $129.81 | $129.81 | 2,324,800 | — | — |
| 2000-05-03 | $128.48 | $128.48 | 3,639,300 | — | — |
| 2000-05-02 | $126.50 | $126.50 | 2,407,800 | — | — |
| 2000-05-01 | $136.00 | $136.00 | 3,818,500 | — | — |
| 2000-04-28 | $139.38 | $139.37 | 4,463,400 | — | — |
| 2000-04-27 | $126.30 | $126.30 | 6,605,800 | — | — |
| 2000-04-26 | $107.03 | $107.03 | 4,858,800 | — | — |
| 2000-04-25 | $111.00 | $111.00 | 5,103,900 | — | — |
| 2000-04-24 | $99.38 | $99.37 | 7,444,400 | — | — |
| 2000-04-20 | $118.50 | $118.50 | 5,366,800 | — | — |
| 2000-04-19 | $130.92 | $130.92 | 5,059,700 | — | — |
| 2000-04-18 | $139.50 | $139.50 | 6,093,600 | — | — |
| 2000-04-17 | $110.75 | $110.75 | 6,430,600 | — | — |
| 2000-04-14 | $97.80 | $97.80 | 7,819,700 | — | — |
| 2000-04-13 | $114.69 | $114.69 | 7,073,900 | — | — |
| 2000-04-12 | $133.13 | $133.13 | 3,503,000 | — | — |
| 2000-04-11 | $146.75 | $146.75 | 6,287,800 | — | — |
| 2000-04-10 | $152.69 | $152.69 | 6,570,500 | — | — |
| 2000-04-07 | $176.50 | $176.50 | 4,716,600 | — | — |
| 2000-04-06 | $155.27 | $155.27 | 5,886,000 | — | — |
| 2000-04-05 | $130.38 | $130.37 | 5,878,100 | — | — |
| 2000-04-04 | $120.00 | $120.00 | 8,360,100 | — | — |
| 2000-04-03 | $116.63 | $116.62 | 4,585,300 | — | — |
| 2000-03-31 | $149.50 | $149.50 | 3,593,200 | — | — |
| 2000-03-30 | $152.00 | $152.00 | 4,665,000 | — | — |
| 2000-03-29 | $169.25 | $169.25 | 4,076,500 | — | — |
| 2000-03-28 | $187.50 | $187.50 | 2,535,700 | — | — |
| 2000-03-27 | $189.25 | $189.25 | 4,048,500 | — | — |
| 2000-03-24 | $190.88 | $190.87 | 5,895,700 | — | — |
| 2000-03-23 | $175.50 | $175.50 | 4,025,300 | — | — |
| 2000-03-22 | $182.06 | $182.06 | 4,249,700 | — | — |
| 2000-03-21 | $178.08 | $178.08 | 3,069,300 | — | — |
| 2000-03-20 | $185.19 | $185.19 | 2,777,300 | — | — |
| 2000-03-17 | $202.13 | $202.12 | 2,124,400 | — | — |
| 2000-03-16 | $200.25 | $200.25 | 5,855,400 | — | — |
| 2000-03-15 | $194.75 | $194.75 | 4,939,800 | — | — |
| 2000-03-14 | $217.63 | $217.62 | 2,859,800 | — | — |
| 2000-03-13 | $227.13 | $227.12 | 2,275,100 | — | — |
| 2000-03-10 | $239.94 | $239.94 | 4,789,400 | — | — |
| 2000-03-09 | $240.75 | $240.75 | 10,494,200 | — | — |
| 2000-03-08 | $203.00 | $203.00 | 9,970,200 | — | — |
| 2000-03-07 | $200.00 | $200.00 | 13,775,100 | — | — |
| 2000-03-06 | $247.44 | $247.44 | 1,942,600 | — | — |
| 2000-03-03 | $248.50 | $248.50 | 1,687,300 | — | — |
| 2000-03-02 | $245.69 | $245.69 | 1,397,900 | — | — |
| 2000-03-01 | $251.13 | $251.12 | 1,812,000 | — | — |
| 2000-02-29 | $253.00 | $253.00 | 1,890,100 | — | — |
| 2000-02-28 | $246.06 | $246.06 | 2,007,700 | — | — |
| 2000-02-25 | $239.88 | $239.88 | 1,465,300 | — | — |
| 2000-02-24 | $251.25 | $251.25 | 2,414,900 | — | — |
| 2000-02-23 | $242.63 | $242.63 | 2,377,300 | — | — |
| 2000-02-22 | $223.63 | $223.62 | 2,061,300 | — | — |
| 2000-02-18 | $237.13 | $237.12 | 2,723,400 | — | — |
| 2000-02-17 | $223.02 | $223.02 | 2,026,600 | — | — |
| 2000-02-16 | $220.73 | $220.73 | 2,465,700 | — | — |
| 2000-02-15 | $218.50 | $218.50 | 2,677,700 | — | — |
| 2000-02-14 | $201.50 | $201.50 | 2,080,100 | — | — |
| 2000-02-11 | $209.00 | $209.00 | 3,005,700 | — | — |
| 2000-02-10 | $219.75 | $219.75 | 5,188,600 | — | — |
| 2000-02-09 | $194.81 | $194.81 | 3,379,700 | — | — |
| 2000-02-08 | $189.44 | $189.44 | 1,791,800 | — | — |
| 2000-02-07 | $182.56 | $182.56 | 1,960,100 | — | — |
| 2000-02-04 | $188.94 | $188.94 | 1,921,000 | — | — |
| 2000-02-03 | $182.50 | $182.50 | 2,426,800 | — | — |
| 2000-02-02 | $175.06 | $175.06 | 2,698,300 | — | — |
| 2000-02-01 | $169.44 | $169.44 | 2,572,100 | — | — |
| 2000-01-31 | $161.38 | $161.38 | 3,986,600 | — | — |
| 2000-01-28 | $164.47 | $164.47 | 2,609,400 | — | — |
| 2000-01-27 | $175.02 | $175.02 | 2,134,400 | — | — |
| 2000-01-26 | $189.81 | $189.81 | 1,544,400 | — | — |
| 2000-01-25 | $196.88 | $196.87 | 2,458,600 | — | — |
| 2000-01-24 | $195.94 | $195.94 | 3,228,500 | — | — |
| 2000-01-21 | $207.94 | $207.94 | 3,977,200 | — | — |
| 2000-01-20 | $209.00 | $209.00 | 3,311,100 | — | — |
| 2000-01-19 | $195.13 | $195.12 | 2,001,900 | — | — |
| 2000-01-18 | $196.88 | $196.87 | 3,296,500 | — | — |
| 2000-01-14 | $183.44 | $183.44 | 2,871,400 | — | — |
| 2000-01-13 | $176.00 | $176.00 | 2,367,500 | — | — |
| 2000-01-12 | $160.42 | $160.42 | 2,698,100 | — | — |
| 2000-01-11 | $165.81 | $165.81 | 3,086,900 | — | — |
| 2000-01-10 | $181.75 | $181.75 | 2,829,000 | — | — |
| 2000-01-07 | $169.83 | $169.83 | 3,803,200 | — | — |
| 2000-01-06 | $155.13 | $155.12 | 4,003,200 | — | — |
| 2000-01-05 | $178.00 | $178.00 | 6,886,600 | — | — |
| 2000-01-04 | $188.38 | $188.38 | 3,002,200 | — | — |
| 2000-01-03 | $190.13 | $190.12 | 2,270,100 | — | — |