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
- 1983-11-21 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 | $45.08 | $100.56 | 4,510,839 | — | — |
| 2000-12-28 | $44.01 | $98.17 | 4,278,664 | — | — |
| 2000-12-27 | $45.47 | $101.43 | 4,214,727 | — | — |
| 2000-12-26 | $44.74 | $99.80 | 3,414,681 | — | — |
| 2000-12-22 | $43.28 | $96.54 | 6,663,792 | — | — |
| 2000-12-21 | $43.90 | $97.92 | 7,037,073 | — | — |
| 2000-12-20 | $45.08 | $100.56 | 8,173,484 | — | — |
| 2000-12-19 | $46.65 | $104.07 | 11,895,840 | — | — |
| 2000-12-18 | $50.19 | $111.97 | 4,649,499 | — | — |
| 2000-12-15 | $49.74 | $110.96 | 10,358,795 | — | — |
| 2000-12-14 | $51.04 | $113.85 | 4,474,812 | — | — |
| 2000-12-13 | $51.77 | $115.48 | 5,528,049 | — | — |
| 2000-12-12 | $49.80 | $111.09 | 3,820,764 | — | — |
| 2000-12-11 | $49.58 | $110.59 | 4,680,967 | — | — |
| 2000-12-08 | $50.53 | $112.72 | 4,974,410 | — | — |
| 2000-12-07 | $52.05 | $116.10 | 5,281,085 | — | — |
| 2000-12-06 | $52.84 | $117.86 | 5,471,228 | — | — |
| 2000-12-05 | $51.94 | $115.85 | 6,409,823 | — | — |
| 2000-12-04 | $51.26 | $114.35 | 5,514,594 | — | — |
| 2000-12-01 | $50.42 | $112.47 | 7,542,231 | — | — |
| 2000-11-30 | $50.53 | $112.72 | 7,206,089 | — | — |
| 2000-11-29 | $50.19 | $111.97 | 6,760,087 | — | — |
| 2000-11-28 | $49.46 | $110.34 | 4,532,188 | — | — |
| 2000-11-27 | $48.28 | $107.70 | 3,044,958 | — | — |
| 2000-11-24 | $47.44 | $105.82 | 1,363,804 | — | — |
| 2000-11-22 | $47.66 | $106.32 | 3,795,634 | — | — |
| 2000-11-21 | $47.16 | $105.20 | 4,149,567 | — | — |
| 2000-11-20 | $46.99 | $104.82 | 3,962,093 | — | — |
| 2000-11-17 | $46.65 | $104.07 | 5,742,210 | — | — |
| 2000-11-16 | $48.39 | $107.95 | 4,555,873 | — | — |
| 2000-11-15 | $48.73 | $108.71 | 5,301,100 | — | — |
| 2000-11-14 | $50.14 | $111.84 | 4,431,891 | — | — |
| 2000-11-13 | $51.21 | $114.22 | 5,970,048 | — | — |
| 2000-11-10 | $50.76 | $113.22 | 5,182,455 | — | — |
| 2000-11-09 | $50.36 | $112.34 | 6,373,240 | — | — |
| 2000-11-08 | $49.52 | $110.46 | 3,667,426 | — | — |
| 2000-11-07 | $49.41 | $110.21 | 4,499,719 | — | — |
| 2000-11-06 | $49.97 | $111.46 | 4,764,474 | — | — |
| 2000-11-03 | $51.26 | $114.35 | 7,484,855 | — | — |
| 2000-11-02 | $51.94 | $115.85 | 8,141,571 | — | — |
| 2000-11-01 | $50.14 | $111.84 | 9,507,488 | — | — |
| 2000-10-31 | $51.99 | $115.98 | 10,253,605 | — | — |
| 2000-10-30 | $49.80 | $111.09 | 10,256,273 | — | — |
| 2000-10-27 | $47.72 | $106.45 | 6,175,870 | — | — |
| 2000-10-26 | $45.87 | $102.31 | 5,604,662 | — | — |
| 2000-10-25 | $44.85 | $100.06 | 4,491,825 | — | — |
| 2000-10-24 | $45.13 | $100.68 | 4,616,919 | — | — |
| 2000-10-23 | $44.69 | $99.68 | 3,816,761 | — | — |
| 2000-10-20 | $43.56 | $97.17 | 3,602,711 | — | — |
| 2000-10-19 | $43.22 | $96.42 | 4,587,007 | — | — |
| 2000-10-18 | $43.00 | $95.92 | 5,487,018 | — | — |
| 2000-10-17 | $43.50 | $97.05 | 5,377,602 | — | — |
| 2000-10-16 | $41.76 | $93.16 | 4,887,567 | — | — |
| 2000-10-13 | $41.82 | $93.28 | 5,205,473 | — | — |
| 2000-10-12 | $41.31 | $92.16 | 5,203,026 | — | — |
| 2000-10-11 | $41.76 | $93.16 | 5,584,424 | — | — |
| 2000-10-10 | $43.67 | $97.42 | 4,475,145 | — | — |
| 2000-10-09 | $44.63 | $99.55 | 5,050,467 | — | — |
| 2000-10-06 | $45.30 | $101.06 | 7,121,804 | — | — |
| 2000-10-05 | $46.65 | $104.07 | 8,503,732 | — | — |
| 2000-10-04 | $44.46 | $98.41 | 6,658,788 | — | — |
| 2000-10-03 | $42.83 | $94.80 | 4,696,089 | — | — |
| 2000-10-02 | $42.61 | $94.30 | 4,862,770 | — | — |
| 2000-09-29 | $43.56 | $96.41 | 8,200,727 | — | — |
| 2000-09-28 | $42.49 | $94.05 | 8,112,883 | — | — |
| 2000-09-27 | $39.06 | $86.46 | 3,699,895 | — | — |
| 2000-09-26 | $39.01 | $86.34 | 4,334,706 | — | — |
| 2000-09-25 | $38.78 | $85.84 | 4,672,071 | — | — |
| 2000-09-22 | $39.06 | $86.46 | 4,304,017 | — | — |
| 2000-09-21 | $37.10 | $82.11 | 6,064,564 | — | — |
| 2000-09-20 | $37.77 | $83.60 | 6,462,196 | — | — |
| 2000-09-19 | $39.29 | $86.96 | 3,705,455 | — | — |
| 2000-09-18 | $39.01 | $86.34 | 4,141,227 | — | — |
| 2000-09-15 | $40.02 | $88.58 | 6,580,952 | — | — |
| 2000-09-14 | $39.12 | $86.59 | 2,949,886 | — | — |
| 2000-09-13 | $39.01 | $86.34 | 3,914,279 | — | — |
| 2000-09-12 | $40.36 | $89.32 | 4,125,882 | — | — |
| 2000-09-11 | $40.53 | $89.70 | 4,638,046 | — | — |
| 2000-09-08 | $39.85 | $88.20 | 4,889,235 | — | — |
| 2000-09-07 | $39.23 | $86.84 | 3,991,114 | — | — |
| 2000-09-06 | $38.33 | $84.84 | 3,898,156 | — | — |
| 2000-09-05 | $39.12 | $86.59 | 4,340,488 | — | — |
| 2000-09-01 | $39.63 | $87.71 | 4,301,125 | — | — |
| 2000-08-31 | $39.13 | $86.62 | 4,975,077 | — | — |
| 2000-08-30 | $39.80 | $88.08 | 6,372,351 | — | — |
| 2000-08-29 | $38.56 | $85.34 | 6,001,516 | — | — |
| 2000-08-28 | $39.40 | $87.21 | 9,847,299 | — | — |
| 2000-08-25 | $38.78 | $85.84 | 7,145,043 | — | — |
| 2000-08-24 | $37.43 | $82.85 | 7,333,407 | — | — |
| 2000-08-23 | $36.42 | $80.62 | 8,176,264 | — | — |
| 2000-08-22 | $37.55 | $83.10 | 8,333,048 | — | — |
| 2000-08-21 | $38.50 | $85.22 | 11,642,761 | — | — |
| 2000-08-18 | $38.17 | $84.47 | 17,813,182 | — | — |
| 2000-08-17 | $36.65 | $81.11 | 12,344,400 | — | — |
| 2000-08-16 | $37.55 | $83.10 | 9,271,421 | — | — |
| 2000-08-15 | $37.77 | $83.60 | 6,960,794 | — | — |
| 2000-08-14 | $38.22 | $84.60 | 6,881,623 | — | — |
| 2000-08-11 | $37.32 | $82.61 | 9,234,282 | — | — |
| 2000-08-10 | $37.88 | $83.85 | 9,990,073 | — | — |
| 2000-08-09 | $36.31 | $80.37 | 24,668,563 | — | — |
| 2000-08-08 | $38.22 | $84.60 | 37,191,542 | — | — |
| 2000-08-07 | $43.06 | $95.30 | 5,941,916 | — | — |
| 2000-08-04 | $42.21 | $93.43 | 8,272,781 | — | — |
| 2000-08-03 | $43.17 | $95.54 | 5,081,935 | — | — |
| 2000-08-02 | $43.06 | $95.30 | 4,283,779 | — | — |
| 2000-08-01 | $43.11 | $95.42 | 5,166,332 | — | — |
| 2000-07-31 | $42.04 | $93.06 | 5,132,418 | — | — |
| 2000-07-28 | $42.27 | $93.55 | 5,584,313 | — | — |
| 2000-07-27 | $42.27 | $93.55 | 6,432,618 | — | — |
| 2000-07-26 | $42.27 | $93.55 | 6,466,866 | — | — |
| 2000-07-25 | $43.67 | $96.66 | 5,652,587 | — | — |
| 2000-07-24 | $43.84 | $97.04 | 8,015,142 | — | — |
| 2000-07-21 | $43.17 | $95.54 | 16,942,305 | — | — |
| 2000-07-20 | $39.80 | $88.08 | 17,728,785 | — | — |
| 2000-07-19 | $42.27 | $93.55 | 8,176,041 | — | — |
| 2000-07-18 | $43.90 | $97.16 | 7,755,947 | — | — |
| 2000-07-17 | $44.52 | $98.53 | 6,376,020 | — | — |
| 2000-07-14 | $44.52 | $98.53 | 9,555,746 | — | — |
| 2000-07-13 | $46.32 | $102.51 | 6,625,875 | — | — |
| 2000-07-12 | $46.88 | $103.75 | 4,965,625 | — | — |
| 2000-07-11 | $47.27 | $104.63 | 5,150,431 | — | — |
| 2000-07-10 | $49.18 | $108.86 | 4,281,333 | — | — |
| 2000-07-07 | $49.80 | $110.22 | 4,561,210 | — | — |
| 2000-07-06 | $48.39 | $107.11 | 4,175,364 | — | — |
| 2000-07-05 | $48.96 | $108.26 | 6,478,542 | — | — |
| 2000-07-03 | $49.46 | $109.38 | 3,678,546 | — | — |
| 2000-06-30 | $45.70 | $100.29 | 12,598,480 | — | — |
| 2000-06-29 | $46.32 | $101.65 | 5,729,200 | — | — |
| 2000-06-28 | $47.31 | $103.84 | 4,525,628 | — | — |
| 2000-06-27 | $48.23 | $105.84 | 5,394,170 | — | — |
| 2000-06-26 | $49.91 | $109.54 | 3,385,770 | — | — |
| 2000-06-23 | $51.60 | $113.24 | 2,096,355 | — | — |
| 2000-06-22 | $52.33 | $114.85 | 3,953,086 | — | — |
| 2000-06-21 | $51.09 | $112.13 | 4,552,092 | — | — |
| 2000-06-20 | $51.65 | $113.36 | 5,193,575 | — | — |
| 2000-06-19 | $51.26 | $112.50 | 4,819,404 | — | — |
| 2000-06-16 | $49.52 | $108.68 | 5,447,655 | — | — |
| 2000-06-15 | $50.87 | $111.64 | 5,563,631 | — | — |
| 2000-06-14 | $51.60 | $113.24 | 4,294,899 | — | — |
| 2000-06-13 | $49.86 | $109.42 | 3,796,079 | — | — |
| 2000-06-12 | $48.39 | $106.21 | 2,569,155 | — | — |
| 2000-06-09 | $48.51 | $106.46 | 2,870,716 | — | — |
| 2000-06-08 | $49.13 | $107.81 | 4,093,636 | — | — |
| 2000-06-07 | $48.62 | $106.70 | 3,932,292 | — | — |
| 2000-06-06 | $48.62 | $106.70 | 2,814,340 | — | — |
| 2000-06-05 | $47.66 | $104.61 | 2,553,811 | — | — |
| 2000-06-02 | $48.23 | $105.84 | 3,482,509 | — | — |
| 2000-06-01 | $48.13 | $105.62 | 2,660,113 | — | — |
| 2000-05-31 | $47.55 | $104.36 | 2,686,355 | — | — |
| 2000-05-30 | $47.27 | $103.74 | 3,039,954 | — | — |
| 2000-05-26 | $46.48 | $102.02 | 2,457,627 | — | — |
| 2000-05-25 | $45.53 | $99.92 | 3,079,206 | — | — |
| 2000-05-24 | $46.37 | $101.77 | 4,397,865 | — | — |
| 2000-05-23 | $45.70 | $100.29 | 3,363,531 | — | — |
| 2000-05-22 | $47.05 | $103.25 | 2,542,024 | — | — |
| 2000-05-19 | $47.33 | $103.87 | 5,550,844 | — | — |
| 2000-05-18 | $48.45 | $106.33 | 2,739,395 | — | — |
| 2000-05-17 | $48.79 | $107.07 | 2,806,668 | — | — |
| 2000-05-16 | $49.69 | $109.05 | 3,051,630 | — | — |
| 2000-05-15 | $49.52 | $108.68 | 4,175,587 | — | — |
| 2000-05-12 | $47.66 | $104.61 | 6,211,674 | — | — |
| 2000-05-11 | $49.22 | $108.03 | 3,808,977 | — | — |
| 2000-05-10 | $48.23 | $105.84 | 3,991,670 | — | — |
| 2000-05-09 | $48.54 | $106.52 | 4,703,317 | — | — |
| 2000-05-08 | $48.98 | $107.51 | 4,121,101 | — | — |
| 2000-05-05 | $48.51 | $106.46 | 2,548,473 | — | — |
| 2000-05-04 | $48.39 | $106.21 | 4,768,477 | — | — |
| 2000-05-03 | $49.86 | $109.42 | 6,879,288 | — | — |
| 2000-05-02 | $49.46 | $108.55 | 7,476,848 | — | — |
| 2000-05-01 | $52.16 | $114.48 | 6,393,811 | — | — |
| 2000-04-28 | $53.96 | $118.42 | 4,947,056 | — | — |
| 2000-04-27 | $53.96 | $118.42 | 3,754,381 | — | — |
| 2000-04-26 | $55.31 | $121.38 | 3,387,216 | — | — |
| 2000-04-25 | $56.60 | $124.22 | 3,411,567 | — | — |
| 2000-04-24 | $55.70 | $122.25 | 2,671,899 | — | — |
| 2000-04-20 | $54.18 | $118.92 | 2,282,829 | — | — |
| 2000-04-19 | $55.53 | $121.88 | 2,446,174 | — | — |
| 2000-04-18 | $54.58 | $119.78 | 3,324,835 | — | — |
| 2000-04-17 | $54.52 | $119.66 | 3,963,427 | — | — |
| 2000-04-14 | $54.97 | $120.64 | 4,372,624 | — | — |
| 2000-04-13 | $56.71 | $124.47 | 3,273,241 | — | — |
| 2000-04-12 | $57.89 | $127.06 | 4,545,643 | — | — |
| 2000-04-11 | $57.61 | $126.44 | 3,090,659 | — | — |
| 2000-04-10 | $56.83 | $124.71 | 3,734,032 | — | — |
| 2000-04-07 | $58.12 | $127.55 | 4,906,247 | — | — |
| 2000-04-06 | $58.62 | $128.66 | 3,068,420 | — | — |
| 2000-04-05 | $56.83 | $123.95 | 3,569,241 | — | — |
| 2000-04-04 | $57.33 | $125.06 | 7,770,180 | — | — |
| 2000-04-03 | $56.71 | $123.71 | 3,683,883 | — | — |
| 2000-03-31 | $54.97 | $119.91 | 5,141,091 | — | — |
| 2000-03-30 | $55.08 | $120.15 | 4,356,723 | — | — |
| 2000-03-29 | $55.76 | $121.62 | 3,688,776 | — | — |
| 2000-03-28 | $54.41 | $118.68 | 3,661,422 | — | — |
| 2000-03-27 | $54.52 | $118.93 | 3,862,907 | — | — |
| 2000-03-24 | $53.51 | $116.72 | 3,602,266 | — | — |
| 2000-03-23 | $53.62 | $116.97 | 6,167,419 | — | — |
| 2000-03-22 | $52.05 | $113.53 | 4,342,268 | — | — |
| 2000-03-21 | $52.95 | $115.49 | 3,240,883 | — | — |
| 2000-03-20 | $53.17 | $115.98 | 3,379,877 | — | — |
| 2000-03-17 | $53.23 | $116.11 | 5,038,680 | — | — |
| 2000-03-16 | $52.05 | $113.53 | 5,223,264 | — | — |
| 2000-03-15 | $50.42 | $109.98 | 4,239,746 | — | — |
| 2000-03-14 | $50.42 | $109.98 | 3,694,336 | — | — |
| 2000-03-13 | $51.43 | $112.18 | 3,737,813 | — | — |
| 2000-03-10 | $51.54 | $112.43 | 3,984,109 | — | — |
| 2000-03-09 | $52.72 | $115.00 | 4,054,384 | — | — |
| 2000-03-08 | $50.81 | $110.84 | 3,478,062 | — | — |
| 2000-03-07 | $50.02 | $109.12 | 3,890,594 | — | — |
| 2000-03-06 | $51.26 | $111.82 | 4,410,430 | — | — |
| 2000-03-03 | $49.74 | $108.51 | 4,411,542 | — | — |
| 2000-03-02 | $49.69 | $108.38 | 4,752,243 | — | — |
| 2000-03-01 | $49.41 | $107.77 | 7,936,750 | — | — |
| 2000-02-29 | $44.01 | $96.00 | 5,199,468 | — | — |
| 2000-02-28 | $44.85 | $97.84 | 4,322,586 | — | — |
| 2000-02-25 | $42.77 | $93.30 | 5,269,521 | — | — |
| 2000-02-24 | $43.17 | $94.16 | 6,266,716 | — | — |
| 2000-02-23 | $45.19 | $98.57 | 4,013,798 | — | — |
| 2000-02-22 | $46.99 | $102.50 | 3,589,701 | — | — |
| 2000-02-18 | $46.65 | $101.76 | 4,291,229 | — | — |
| 2000-02-17 | $48.34 | $105.44 | 3,358,638 | — | — |
| 2000-02-16 | $49.52 | $108.02 | 3,747,375 | — | — |
| 2000-02-15 | $48.79 | $106.42 | 3,995,896 | — | — |
| 2000-02-14 | $49.74 | $108.51 | 2,905,520 | — | — |
| 2000-02-11 | $50.36 | $109.85 | 3,436,808 | — | — |
| 2000-02-10 | $51.32 | $111.94 | 2,851,813 | — | — |
| 2000-02-09 | $51.99 | $113.41 | 3,224,760 | — | — |
| 2000-02-08 | $53.06 | $115.74 | 3,069,310 | — | — |
| 2000-02-07 | $53.73 | $117.21 | 3,314,049 | — | — |
| 2000-02-04 | $52.67 | $114.88 | 3,402,004 | — | — |
| 2000-02-03 | $52.55 | $114.64 | 2,590,060 | — | — |
| 2000-02-02 | $53.34 | $116.35 | 2,948,441 | — | — |
| 2000-02-01 | $53.57 | $116.84 | 4,674,184 | — | — |
| 2000-01-31 | $55.70 | $121.50 | 5,373,154 | — | — |
| 2000-01-28 | $51.82 | $113.04 | 3,357,527 | — | — |
| 2000-01-27 | $52.39 | $114.27 | 3,125,129 | — | — |
| 2000-01-26 | $51.94 | $113.29 | 4,054,162 | — | — |
| 2000-01-25 | $52.61 | $114.76 | 4,420,437 | — | — |
| 2000-01-24 | $54.07 | $117.95 | 3,908,497 | — | — |
| 2000-01-21 | $54.02 | $117.82 | 5,706,628 | — | — |
| 2000-01-20 | $51.99 | $113.41 | 2,711,262 | — | — |
| 2000-01-19 | $51.82 | $113.04 | 2,962,563 | — | — |
| 2000-01-18 | $52.84 | $115.25 | 4,861,881 | — | — |
| 2000-01-14 | $50.64 | $110.47 | 3,180,616 | — | — |
| 2000-01-13 | $49.97 | $109.00 | 3,783,847 | — | — |
| 2000-01-12 | $50.36 | $109.85 | 4,288,227 | — | — |
| 2000-01-11 | $52.12 | $113.69 | 3,694,558 | — | — |
| 2000-01-10 | $52.61 | $114.76 | 4,488,044 | — | — |
| 2000-01-07 | $52.89 | $115.37 | 5,043,907 | — | — |
| 2000-01-06 | $53.28 | $116.23 | 4,705,763 | — | — |
| 2000-01-05 | $53.90 | $116.82 | 6,368,681 | — | — |
| 2000-01-04 | $52.16 | $113.05 | 5,005,878 | — | — |
| 2000-01-03 | $53.90 | $116.82 | 4,663,843 | — | — |