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
- 1991-07-24 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 | $71.50 | $71.50 | 1,021,900 | — | — |
| 2000-12-28 | $70.75 | $70.75 | 793,500 | — | — |
| 2000-12-27 | $70.56 | $70.56 | 523,200 | — | — |
| 2000-12-26 | $70.44 | $70.44 | 501,100 | — | — |
| 2000-12-22 | $71.94 | $71.94 | 935,400 | — | — |
| 2000-12-21 | $64.44 | $64.44 | 1,878,600 | — | — |
| 2000-12-20 | $73.00 | $73.00 | 1,371,400 | — | — |
| 2000-12-19 | $80.00 | $80.00 | 1,029,400 | — | — |
| 2000-12-18 | $81.19 | $81.19 | 884,600 | — | — |
| 2000-12-15 | $74.75 | $74.75 | 1,028,700 | — | — |
| 2000-12-14 | $75.13 | $75.13 | 791,500 | — | — |
| 2000-12-13 | $75.81 | $75.81 | 1,262,900 | — | — |
| 2000-12-12 | $75.19 | $75.19 | 1,411,200 | — | — |
| 2000-12-11 | $81.81 | $81.81 | 1,097,700 | — | — |
| 2000-12-08 | $78.45 | $78.45 | 1,776,600 | — | — |
| 2000-12-07 | $70.13 | $70.13 | 989,800 | — | — |
| 2000-12-06 | $70.69 | $70.69 | 1,096,900 | — | — |
| 2000-12-05 | $70.06 | $70.06 | 1,627,200 | — | — |
| 2000-12-04 | $61.94 | $61.94 | 733,600 | — | — |
| 2000-12-01 | $65.69 | $65.69 | 2,033,900 | — | — |
| 2000-11-30 | $55.88 | $55.88 | 1,204,600 | — | — |
| 2000-11-29 | $61.25 | $61.25 | 831,100 | — | — |
| 2000-11-28 | $62.63 | $62.63 | 1,662,500 | — | — |
| 2000-11-27 | $73.63 | $73.63 | 1,656,300 | — | — |
| 2000-11-24 | $64.94 | $64.94 | 618,900 | — | — |
| 2000-11-22 | $55.00 | $55.00 | 1,656,100 | — | — |
| 2000-11-21 | $55.63 | $55.63 | 1,224,000 | — | — |
| 2000-11-20 | $55.00 | $55.00 | 1,747,100 | — | — |
| 2000-11-17 | $63.13 | $63.13 | 1,744,900 | — | — |
| 2000-11-16 | $67.75 | $67.75 | 1,330,100 | — | — |
| 2000-11-15 | $73.63 | $73.63 | 1,734,600 | — | — |
| 2000-11-14 | $73.25 | $73.25 | 1,991,000 | — | — |
| 2000-11-13 | $71.19 | $71.19 | 2,323,700 | — | — |
| 2000-11-10 | $88.81 | $88.81 | 679,900 | — | — |
| 2000-11-09 | $91.00 | $91.00 | 961,600 | — | — |
| 2000-11-08 | $93.25 | $93.25 | 502,600 | — | — |
| 2000-11-07 | $96.86 | $96.86 | 1,177,600 | — | — |
| 2000-11-06 | $91.69 | $91.69 | 968,000 | — | — |
| 2000-11-03 | $93.88 | $93.88 | 1,043,800 | — | — |
| 2000-11-02 | $97.25 | $97.25 | 1,414,300 | — | — |
| 2000-11-01 | $94.81 | $94.81 | 1,662,200 | — | — |
| 2000-10-31 | $93.11 | $93.11 | 7,193,400 | — | — |
| 2000-10-30 | $90.50 | $90.50 | 729,500 | — | — |
| 2000-10-27 | $91.00 | $91.00 | 886,100 | — | — |
| 2000-10-26 | $94.94 | $94.94 | 1,304,200 | — | — |
| 2000-10-25 | $96.06 | $96.06 | 1,333,000 | — | — |
| 2000-10-24 | $92.94 | $92.94 | 1,871,200 | — | — |
| 2000-10-23 | $92.94 | $92.94 | 1,811,700 | — | — |
| 2000-10-20 | $79.75 | $79.75 | 555,700 | — | — |
| 2000-10-19 | $80.00 | $80.00 | 773,100 | — | — |
| 2000-10-18 | $80.38 | $80.38 | 1,445,500 | — | — |
| 2000-10-17 | $78.88 | $78.88 | 1,219,200 | — | — |
| 2000-10-16 | $74.00 | $74.00 | 837,100 | — | — |
| 2000-10-13 | $70.25 | $70.25 | 1,169,400 | — | — |
| 2000-10-12 | $66.88 | $66.88 | 938,700 | — | — |
| 2000-10-11 | $74.50 | $74.50 | 919,500 | — | — |
| 2000-10-10 | $72.31 | $72.31 | 1,204,000 | — | — |
| 2000-10-09 | $73.00 | $73.00 | 1,136,800 | — | — |
| 2000-10-06 | $66.13 | $66.13 | 1,769,200 | — | — |
| 2000-10-05 | $72.00 | $72.00 | 935,500 | — | — |
| 2000-10-04 | $76.94 | $76.94 | 1,608,600 | — | — |
| 2000-10-03 | $75.50 | $75.50 | 938,700 | — | — |
| 2000-10-02 | $82.00 | $82.00 | 787,600 | — | — |
| 2000-09-29 | $84.50 | $84.50 | 1,096,300 | — | — |
| 2000-09-28 | $93.25 | $93.25 | 1,682,300 | — | — |
| 2000-09-27 | $87.25 | $87.25 | 893,100 | — | — |
| 2000-09-26 | $84.38 | $84.38 | 992,400 | — | — |
| 2000-09-25 | $85.88 | $85.88 | 1,307,600 | — | — |
| 2000-09-22 | $88.81 | $88.81 | 1,050,700 | — | — |
| 2000-09-21 | $85.19 | $85.19 | 701,500 | — | — |
| 2000-09-20 | $86.31 | $86.31 | 1,056,300 | — | — |
| 2000-09-19 | $82.88 | $82.88 | 629,700 | — | — |
| 2000-09-18 | $79.81 | $79.81 | 1,288,900 | — | — |
| 2000-09-15 | $80.38 | $80.38 | 1,197,900 | — | — |
| 2000-09-14 | $76.88 | $76.88 | 2,854,200 | — | — |
| 2000-09-13 | $75.75 | $75.75 | 3,575,500 | — | — |
| 2000-09-12 | $77.88 | $77.88 | 2,181,600 | — | — |
| 2000-09-11 | $74.11 | $74.11 | 1,022,200 | — | — |
| 2000-09-08 | $86.19 | $86.19 | 1,253,900 | — | — |
| 2000-09-07 | $85.75 | $85.75 | 512,000 | — | — |
| 2000-09-06 | $79.00 | $79.00 | 1,390,800 | — | — |
| 2000-09-05 | $81.88 | $81.88 | 765,200 | — | — |
| 2000-09-01 | $86.00 | $86.00 | 918,700 | — | — |
| 2000-08-31 | $85.00 | $85.00 | 1,050,200 | — | — |
| 2000-08-30 | $79.50 | $79.50 | 468,100 | — | — |
| 2000-08-29 | $76.25 | $76.25 | 717,200 | — | — |
| 2000-08-28 | $77.00 | $77.00 | 1,279,300 | — | — |
| 2000-08-25 | $79.56 | $79.56 | 1,020,100 | — | — |
| 2000-08-24 | $78.38 | $78.38 | 2,092,200 | — | — |
| 2000-08-23 | $72.53 | $72.53 | 2,400,000 | — | — |
| 2000-08-22 | $69.94 | $69.94 | 1,465,000 | — | — |
| 2000-08-21 | $67.63 | $67.63 | 1,274,600 | — | — |
| 2000-08-18 | $71.59 | $71.59 | 1,579,600 | — | — |
| 2000-08-17 | $69.00 | $69.00 | 1,632,000 | — | — |
| 2000-08-16 | $64.38 | $64.38 | 1,514,000 | — | — |
| 2000-08-15 | $62.06 | $62.06 | 607,200 | — | — |
| 2000-08-14 | $61.81 | $61.81 | 935,200 | — | — |
| 2000-08-11 | $61.00 | $61.00 | 1,054,200 | — | — |
| 2000-08-10 | $57.00 | $57.00 | 812,600 | — | — |
| 2000-08-09 | $61.88 | $61.88 | 913,400 | — | — |
| 2000-08-08 | $59.88 | $59.88 | 752,600 | — | — |
| 2000-08-07 | $60.34 | $60.34 | 1,617,800 | — | — |
| 2000-08-04 | $58.63 | $58.63 | 1,100,000 | — | — |
| 2000-08-03 | $51.78 | $51.78 | 927,800 | — | — |
| 2000-08-02 | $50.25 | $50.25 | 473,400 | — | — |
| 2000-08-01 | $52.59 | $52.59 | 1,359,800 | — | — |
| 2000-07-31 | $48.97 | $48.97 | 344,200 | — | — |
| 2000-07-28 | $49.44 | $49.44 | 387,000 | — | — |
| 2000-07-27 | $53.47 | $53.47 | 648,400 | — | — |
| 2000-07-26 | $54.00 | $54.00 | 1,212,800 | — | — |
| 2000-07-25 | $54.94 | $54.94 | 859,400 | — | — |
| 2000-07-24 | $57.59 | $57.59 | 912,000 | — | — |
| 2000-07-21 | $60.09 | $60.09 | 1,187,000 | — | — |
| 2000-07-20 | $59.25 | $59.25 | 932,600 | — | — |
| 2000-07-19 | $57.91 | $57.91 | 436,800 | — | — |
| 2000-07-18 | $61.31 | $61.31 | 783,800 | — | — |
| 2000-07-17 | $60.16 | $60.16 | 1,047,000 | — | — |
| 2000-07-14 | $57.50 | $57.50 | 1,297,000 | — | — |
| 2000-07-13 | $59.00 | $59.00 | 939,600 | — | — |
| 2000-07-12 | $63.44 | $63.44 | 1,419,000 | — | — |
| 2000-07-11 | $62.78 | $62.78 | 2,448,400 | — | — |
| 2000-07-10 | $60.06 | $60.06 | 1,254,200 | — | — |
| 2000-07-07 | $61.72 | $61.72 | 2,826,000 | — | — |
| 2000-07-06 | $59.03 | $59.03 | 1,815,600 | — | — |
| 2000-07-05 | $59.69 | $59.69 | 2,176,600 | — | — |
| 2000-07-03 | $54.00 | $54.00 | 310,800 | — | — |
| 2000-06-30 | $52.69 | $52.69 | 2,393,800 | — | — |
| 2000-06-29 | $54.69 | $54.69 | 1,001,200 | — | — |
| 2000-06-28 | $55.19 | $55.19 | 1,086,400 | — | — |
| 2000-06-27 | $54.25 | $54.25 | 2,944,800 | — | — |
| 2000-06-26 | $54.66 | $54.66 | 1,851,800 | — | — |
| 2000-06-23 | $48.44 | $48.44 | 1,351,600 | — | — |
| 2000-06-22 | $50.13 | $50.13 | 2,570,600 | — | — |
| 2000-06-21 | $51.25 | $51.25 | 1,942,400 | — | — |
| 2000-06-20 | $49.47 | $49.47 | 3,252,600 | — | — |
| 2000-06-19 | $54.97 | $54.97 | 4,114,600 | — | — |
| 2000-06-16 | $45.00 | $45.00 | 1,184,400 | — | — |
| 2000-06-15 | $42.19 | $42.19 | 1,418,800 | — | — |
| 2000-06-14 | $40.94 | $40.94 | 1,081,600 | — | — |
| 2000-06-13 | $41.47 | $41.47 | 529,400 | — | — |
| 2000-06-12 | $40.03 | $40.03 | 1,079,400 | — | — |
| 2000-06-09 | $41.69 | $41.69 | 1,638,400 | — | — |
| 2000-06-08 | $40.25 | $40.25 | 933,600 | — | — |
| 2000-06-07 | $41.06 | $41.06 | 1,793,000 | — | — |
| 2000-06-06 | $38.94 | $38.94 | 962,800 | — | — |
| 2000-06-05 | $40.25 | $40.25 | 829,600 | — | — |
| 2000-06-02 | $41.50 | $41.50 | 3,292,800 | — | — |
| 2000-06-01 | $39.00 | $39.00 | 1,306,200 | — | — |
| 2000-05-31 | $36.94 | $36.94 | 1,254,800 | — | — |
| 2000-05-30 | $35.00 | $35.00 | 1,168,600 | — | — |
| 2000-05-26 | $32.13 | $32.13 | 480,000 | — | — |
| 2000-05-25 | $31.25 | $31.25 | 751,400 | — | — |
| 2000-05-24 | $30.44 | $30.44 | 1,069,000 | — | — |
| 2000-05-23 | $31.81 | $31.81 | 861,400 | — | — |
| 2000-05-22 | $31.63 | $31.63 | 340,800 | — | — |
| 2000-05-19 | $32.53 | $32.53 | 489,600 | — | — |
| 2000-05-18 | $35.06 | $35.06 | 1,347,200 | — | — |
| 2000-05-17 | $32.56 | $32.56 | 654,200 | — | — |
| 2000-05-16 | $33.25 | $33.25 | 537,600 | — | — |
| 2000-05-15 | $33.50 | $33.50 | 633,800 | — | — |
| 2000-05-12 | $30.75 | $30.75 | 1,161,600 | — | — |
| 2000-05-11 | $34.63 | $34.63 | 1,221,800 | — | — |
| 2000-05-10 | $32.13 | $32.13 | 1,361,400 | — | — |
| 2000-05-09 | $31.72 | $31.72 | 4,565,800 | — | — |
| 2000-05-08 | $32.53 | $32.53 | 908,000 | — | — |
| 2000-05-05 | $30.31 | $30.31 | 619,600 | — | — |
| 2000-05-04 | $28.25 | $28.25 | 514,200 | — | — |
| 2000-05-03 | $26.88 | $26.88 | 615,000 | — | — |
| 2000-05-02 | $28.63 | $28.63 | 1,089,000 | — | — |
| 2000-05-01 | $27.69 | $27.69 | 800,400 | — | — |
| 2000-04-28 | $26.13 | $26.13 | 596,000 | — | — |
| 2000-04-27 | $24.06 | $24.06 | 167,000 | — | — |
| 2000-04-26 | $23.13 | $23.13 | 291,600 | — | — |
| 2000-04-25 | $25.00 | $25.00 | 703,600 | — | — |
| 2000-04-24 | $22.75 | $22.75 | 438,200 | — | — |
| 2000-04-20 | $23.41 | $23.41 | 852,000 | — | — |
| 2000-04-19 | $25.41 | $25.41 | 712,800 | — | — |
| 2000-04-18 | $25.25 | $25.25 | 566,200 | — | — |
| 2000-04-17 | $21.75 | $21.75 | 817,800 | — | — |
| 2000-04-14 | $19.69 | $19.69 | 410,200 | — | — |
| 2000-04-13 | $21.63 | $21.63 | 170,400 | — | — |
| 2000-04-12 | $21.88 | $21.88 | 423,800 | — | — |
| 2000-04-11 | $22.69 | $22.69 | 497,000 | — | — |
| 2000-04-10 | $23.84 | $23.84 | 350,000 | — | — |
| 2000-04-07 | $27.16 | $27.16 | 611,400 | — | — |
| 2000-04-06 | $27.78 | $27.78 | 1,048,800 | — | — |
| 2000-04-05 | $24.38 | $24.38 | 1,637,200 | — | — |
| 2000-04-04 | $21.44 | $21.44 | 945,800 | — | — |
| 2000-04-03 | $22.81 | $22.81 | 824,400 | — | — |
| 2000-03-31 | $23.41 | $23.41 | 1,579,000 | — | — |
| 2000-03-30 | $24.00 | $24.00 | 892,600 | — | — |
| 2000-03-29 | $26.09 | $26.09 | 1,133,200 | — | — |
| 2000-03-28 | $27.72 | $27.72 | 780,600 | — | — |
| 2000-03-27 | $28.66 | $28.66 | 635,200 | — | — |
| 2000-03-24 | $28.88 | $28.88 | 861,600 | — | — |
| 2000-03-23 | $30.00 | $30.00 | 774,000 | — | — |
| 2000-03-22 | $29.94 | $29.94 | 1,089,200 | — | — |
| 2000-03-21 | $26.72 | $26.72 | 764,400 | — | — |
| 2000-03-20 | $28.44 | $28.44 | 1,389,800 | — | — |
| 2000-03-17 | $30.11 | $30.11 | 910,400 | — | — |
| 2000-03-16 | $28.38 | $28.38 | 1,465,400 | — | — |
| 2000-03-15 | $24.13 | $24.13 | 2,111,000 | — | — |
| 2000-03-14 | $26.31 | $26.31 | 3,482,000 | — | — |
| 2000-03-13 | $30.78 | $30.78 | 774,800 | — | — |
| 2000-03-10 | $33.03 | $33.03 | 1,448,200 | — | — |
| 2000-03-09 | $32.50 | $32.50 | 1,517,600 | — | — |
| 2000-03-08 | $36.03 | $36.03 | 2,803,600 | — | — |
| 2000-03-07 | $42.09 | $42.09 | 2,466,600 | — | — |
| 2000-03-06 | $44.00 | $44.00 | 2,242,000 | — | — |
| 2000-03-03 | $40.00 | $40.00 | 1,546,200 | — | — |
| 2000-03-02 | $37.86 | $37.86 | 1,120,800 | — | — |
| 2000-03-01 | $41.28 | $41.28 | 1,777,200 | — | — |
| 2000-02-29 | $36.31 | $36.31 | 1,450,200 | — | — |
| 2000-02-28 | $31.00 | $31.00 | 793,800 | — | — |
| 2000-02-25 | $30.50 | $30.50 | 1,485,400 | — | — |
| 2000-02-24 | $30.19 | $30.19 | 1,287,800 | — | — |
| 2000-02-23 | $30.17 | $30.17 | 852,000 | — | — |
| 2000-02-22 | $28.53 | $28.53 | 980,200 | — | — |
| 2000-02-18 | $30.75 | $30.75 | 1,381,800 | — | — |
| 2000-02-17 | $33.00 | $33.00 | 1,690,600 | — | — |
| 2000-02-16 | $27.00 | $27.00 | 441,600 | — | — |
| 2000-02-15 | $26.41 | $26.41 | 434,600 | — | — |
| 2000-02-14 | $25.81 | $25.81 | 264,400 | — | — |
| 2000-02-11 | $25.47 | $25.47 | 634,800 | — | — |
| 2000-02-10 | $24.13 | $24.13 | 560,800 | — | — |
| 2000-02-09 | $24.13 | $24.13 | 286,000 | — | — |
| 2000-02-08 | $25.78 | $25.78 | 594,200 | — | — |
| 2000-02-07 | $24.75 | $24.75 | 792,000 | — | — |
| 2000-02-04 | $23.75 | $23.75 | 615,400 | — | — |
| 2000-02-03 | $22.22 | $22.22 | 523,800 | — | — |
| 2000-02-02 | $21.00 | $21.00 | 551,400 | — | — |
| 2000-02-01 | $19.80 | $19.80 | 769,800 | — | — |
| 2000-01-31 | $20.50 | $20.50 | 492,400 | — | — |
| 2000-01-28 | $20.86 | $20.86 | 312,600 | — | — |
| 2000-01-27 | $21.03 | $21.03 | 560,600 | — | — |
| 2000-01-26 | $22.13 | $22.13 | 777,200 | — | — |
| 2000-01-25 | $22.13 | $22.13 | 620,800 | — | — |
| 2000-01-24 | $24.09 | $24.09 | 549,200 | — | — |
| 2000-01-21 | $24.59 | $24.59 | 1,096,000 | — | — |
| 2000-01-20 | $22.14 | $22.14 | 550,000 | — | — |
| 2000-01-19 | $21.09 | $21.09 | 638,000 | — | — |
| 2000-01-18 | $21.22 | $21.22 | 268,000 | — | — |
| 2000-01-14 | $22.00 | $22.00 | 550,800 | — | — |
| 2000-01-13 | $19.56 | $19.56 | 925,600 | — | — |
| 2000-01-12 | $19.56 | $19.56 | 842,400 | — | — |
| 2000-01-11 | $19.78 | $19.78 | 1,208,800 | — | — |
| 2000-01-10 | $18.78 | $18.78 | 1,306,400 | — | — |
| 2000-01-07 | $18.22 | $18.22 | 813,200 | — | — |
| 2000-01-06 | $16.75 | $16.75 | 270,600 | — | — |
| 2000-01-05 | $17.00 | $17.00 | 202,000 | — | — |
| 2000-01-04 | $17.28 | $17.28 | 265,400 | — | — |
| 2000-01-03 | $18.78 | $18.78 | 1,010,000 | — | — |