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
- 1995-11-17 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 | $83.50 | $83.50 | 722,300 | — | — |
| 2000-12-28 | $82.81 | $82.81 | 735,800 | — | — |
| 2000-12-27 | $79.94 | $79.94 | 452,200 | — | — |
| 2000-12-26 | $77.50 | $77.50 | 422,500 | — | — |
| 2000-12-22 | $76.13 | $76.13 | 593,000 | — | — |
| 2000-12-21 | $72.75 | $72.75 | 973,500 | — | — |
| 2000-12-20 | $78.88 | $78.88 | 804,300 | — | — |
| 2000-12-19 | $81.56 | $81.56 | 610,000 | — | — |
| 2000-12-18 | $78.94 | $78.94 | 782,000 | — | — |
| 2000-12-15 | $80.06 | $80.06 | 837,700 | — | — |
| 2000-12-14 | $79.31 | $79.31 | 936,300 | — | — |
| 2000-12-13 | $81.94 | $81.94 | 955,200 | — | — |
| 2000-12-12 | $81.56 | $81.56 | 971,400 | — | — |
| 2000-12-11 | $80.00 | $80.00 | 937,400 | — | — |
| 2000-12-08 | $78.00 | $78.00 | 869,000 | — | — |
| 2000-12-07 | $72.06 | $72.06 | 546,100 | — | — |
| 2000-12-06 | $72.00 | $72.00 | 618,000 | — | — |
| 2000-12-05 | $72.94 | $72.94 | 560,000 | — | — |
| 2000-12-04 | $69.06 | $69.06 | 444,100 | — | — |
| 2000-12-01 | $66.88 | $66.88 | 1,153,200 | — | — |
| 2000-11-30 | $64.31 | $64.31 | 1,092,600 | — | — |
| 2000-11-29 | $70.00 | $70.00 | 504,600 | — | — |
| 2000-11-28 | $72.25 | $72.25 | 662,400 | — | — |
| 2000-11-27 | $75.50 | $75.50 | 962,200 | — | — |
| 2000-11-24 | $73.19 | $73.19 | 240,600 | — | — |
| 2000-11-22 | $71.50 | $71.50 | 648,200 | — | — |
| 2000-11-21 | $70.50 | $70.50 | 735,000 | — | — |
| 2000-11-20 | $67.63 | $67.63 | 625,700 | — | — |
| 2000-11-17 | $69.00 | $69.00 | 739,300 | — | — |
| 2000-11-16 | $68.06 | $68.06 | 339,200 | — | — |
| 2000-11-15 | $70.00 | $70.00 | 664,000 | — | — |
| 2000-11-14 | $65.31 | $65.31 | 894,400 | — | — |
| 2000-11-13 | $62.69 | $62.69 | 887,400 | — | — |
| 2000-11-10 | $66.63 | $66.63 | 476,000 | — | — |
| 2000-11-09 | $71.00 | $71.00 | 706,200 | — | — |
| 2000-11-08 | $71.75 | $71.75 | 360,900 | — | — |
| 2000-11-07 | $73.81 | $73.81 | 527,500 | — | — |
| 2000-11-06 | $74.63 | $74.63 | 832,900 | — | — |
| 2000-11-03 | $74.44 | $74.44 | 868,200 | — | — |
| 2000-11-02 | $70.75 | $70.75 | 910,300 | — | — |
| 2000-11-01 | $68.56 | $68.56 | 865,500 | — | — |
| 2000-10-31 | $72.56 | $72.56 | 924,200 | — | — |
| 2000-10-30 | $66.13 | $66.13 | 814,000 | — | — |
| 2000-10-27 | $64.50 | $64.50 | 1,077,700 | — | — |
| 2000-10-26 | $65.69 | $65.69 | 876,200 | — | — |
| 2000-10-25 | $67.19 | $67.19 | 974,900 | — | — |
| 2000-10-24 | $72.13 | $72.13 | 743,400 | — | — |
| 2000-10-23 | $69.75 | $69.75 | 1,297,400 | — | — |
| 2000-10-20 | $66.31 | $66.31 | 2,896,100 | — | — |
| 2000-10-19 | $73.00 | $73.00 | 1,922,600 | — | — |
| 2000-10-18 | $76.56 | $76.56 | 560,000 | — | — |
| 2000-10-17 | $77.25 | $77.25 | 872,100 | — | — |
| 2000-10-16 | $72.63 | $72.63 | 971,300 | — | — |
| 2000-10-13 | $70.13 | $70.13 | 631,000 | — | — |
| 2000-10-12 | $68.75 | $68.75 | 802,000 | — | — |
| 2000-10-11 | $70.25 | $70.25 | 877,000 | — | — |
| 2000-10-10 | $71.19 | $71.19 | 1,162,700 | — | — |
| 2000-10-09 | $71.25 | $71.25 | 921,500 | — | — |
| 2000-10-06 | $73.00 | $73.00 | 1,310,700 | — | — |
| 2000-10-05 | $71.50 | $71.50 | 1,578,900 | — | — |
| 2000-10-04 | $75.50 | $75.50 | 1,379,800 | — | — |
| 2000-10-03 | $87.13 | $87.13 | 898,000 | — | — |
| 2000-10-02 | $88.50 | $88.50 | 564,500 | — | — |
| 2000-09-29 | $89.00 | $89.00 | 880,100 | — | — |
| 2000-09-28 | $90.38 | $90.38 | 798,000 | — | — |
| 2000-09-27 | $82.13 | $82.13 | 777,800 | — | — |
| 2000-09-26 | $81.00 | $81.00 | 515,900 | — | — |
| 2000-09-25 | $86.50 | $86.50 | 974,500 | — | — |
| 2000-09-22 | $80.41 | $80.41 | 760,800 | — | — |
| 2000-09-21 | $80.13 | $80.13 | 526,700 | — | — |
| 2000-09-20 | $75.50 | $75.50 | 598,800 | — | — |
| 2000-09-19 | $74.50 | $74.50 | 374,100 | — | — |
| 2000-09-18 | $76.50 | $76.50 | 458,000 | — | — |
| 2000-09-15 | $76.50 | $76.50 | 555,200 | — | — |
| 2000-09-14 | $75.63 | $75.63 | 615,400 | — | — |
| 2000-09-13 | $73.25 | $73.25 | 1,131,800 | — | — |
| 2000-09-12 | $72.63 | $72.63 | 948,600 | — | — |
| 2000-09-11 | $77.06 | $77.06 | 482,400 | — | — |
| 2000-09-08 | $76.69 | $76.69 | 405,300 | — | — |
| 2000-09-07 | $77.25 | $77.25 | 560,600 | — | — |
| 2000-09-06 | $77.00 | $77.00 | 786,200 | — | — |
| 2000-09-05 | $78.00 | $78.00 | 526,800 | — | — |
| 2000-09-01 | $81.00 | $81.00 | 762,700 | — | — |
| 2000-08-31 | $79.56 | $79.56 | 2,187,300 | — | — |
| 2000-08-30 | $77.63 | $77.63 | 491,200 | — | — |
| 2000-08-29 | $79.16 | $79.16 | 788,200 | — | — |
| 2000-08-28 | $83.75 | $83.75 | 1,004,500 | — | — |
| 2000-08-25 | $78.44 | $78.44 | 901,800 | — | — |
| 2000-08-24 | $75.25 | $75.25 | 1,097,000 | — | — |
| 2000-08-23 | $74.08 | $74.08 | 844,600 | — | — |
| 2000-08-22 | $75.05 | $75.05 | 971,600 | — | — |
| 2000-08-21 | $73.50 | $73.50 | 1,021,000 | — | — |
| 2000-08-18 | $71.16 | $71.16 | 728,000 | — | — |
| 2000-08-17 | $71.69 | $71.69 | 847,000 | — | — |
| 2000-08-16 | $70.30 | $70.30 | 501,400 | — | — |
| 2000-08-15 | $71.75 | $71.75 | 431,200 | — | — |
| 2000-08-14 | $73.11 | $73.11 | 1,012,200 | — | — |
| 2000-08-11 | $70.69 | $70.69 | 818,600 | — | — |
| 2000-08-10 | $67.75 | $67.75 | 476,200 | — | — |
| 2000-08-09 | $66.86 | $66.86 | 525,000 | — | — |
| 2000-08-08 | $66.75 | $66.75 | 763,800 | — | — |
| 2000-08-07 | $66.44 | $66.44 | 896,800 | — | — |
| 2000-08-04 | $67.47 | $67.47 | 890,200 | — | — |
| 2000-08-03 | $66.17 | $66.17 | 1,057,600 | — | — |
| 2000-08-02 | $65.03 | $65.03 | 1,362,800 | — | — |
| 2000-08-01 | $67.38 | $67.38 | 1,850,600 | — | — |
| 2000-07-31 | $59.31 | $59.31 | 677,400 | — | — |
| 2000-07-28 | $59.88 | $59.88 | 975,200 | — | — |
| 2000-07-27 | $62.44 | $62.44 | 873,600 | — | — |
| 2000-07-26 | $65.31 | $65.31 | 1,664,600 | — | — |
| 2000-07-25 | $61.09 | $61.09 | 973,400 | — | — |
| 2000-07-24 | $64.06 | $64.06 | 639,800 | — | — |
| 2000-07-21 | $63.88 | $63.88 | 709,000 | — | — |
| 2000-07-20 | $65.59 | $65.59 | 863,400 | — | — |
| 2000-07-19 | $64.34 | $64.34 | 1,067,600 | — | — |
| 2000-07-18 | $67.00 | $67.00 | 1,074,200 | — | — |
| 2000-07-17 | $71.81 | $71.81 | 1,754,400 | — | — |
| 2000-07-14 | $66.00 | $66.00 | 2,163,600 | — | — |
| 2000-07-13 | $68.38 | $68.38 | 1,648,400 | — | — |
| 2000-07-12 | $73.47 | $73.47 | 1,491,800 | — | — |
| 2000-07-11 | $69.50 | $69.50 | 1,852,000 | — | — |
| 2000-07-10 | $69.50 | $69.50 | 1,944,800 | — | — |
| 2000-07-07 | $65.25 | $65.25 | 1,372,200 | — | — |
| 2000-07-06 | $63.25 | $63.25 | 2,226,200 | — | — |
| 2000-07-05 | $69.88 | $69.88 | 1,698,800 | — | — |
| 2000-07-03 | $64.81 | $64.81 | 222,400 | — | — |
| 2000-06-30 | $62.43 | $62.43 | 988,000 | — | — |
| 2000-06-29 | $64.75 | $64.75 | 1,270,000 | — | — |
| 2000-06-28 | $62.50 | $62.50 | 1,821,000 | — | — |
| 2000-06-27 | $59.66 | $59.66 | 1,398,200 | — | — |
| 2000-06-26 | $62.75 | $62.75 | 1,402,400 | — | — |
| 2000-06-23 | $56.50 | $56.50 | 907,200 | — | — |
| 2000-06-22 | $59.88 | $59.88 | 707,800 | — | — |
| 2000-06-21 | $62.50 | $62.50 | 1,502,800 | — | — |
| 2000-06-20 | $61.97 | $61.97 | 811,600 | — | — |
| 2000-06-19 | $60.53 | $60.53 | 1,062,200 | — | — |
| 2000-06-16 | $60.00 | $60.00 | 1,365,600 | — | — |
| 2000-06-15 | $58.97 | $58.97 | 1,705,000 | — | — |
| 2000-06-14 | $56.06 | $56.06 | 830,200 | — | — |
| 2000-06-13 | $55.69 | $55.69 | 1,172,600 | — | — |
| 2000-06-12 | $53.88 | $53.88 | 610,000 | — | — |
| 2000-06-09 | $52.50 | $52.50 | 1,018,000 | — | — |
| 2000-06-08 | $51.00 | $51.00 | 274,000 | — | — |
| 2000-06-07 | $51.50 | $51.50 | 324,800 | — | — |
| 2000-06-06 | $52.56 | $52.56 | 863,800 | — | — |
| 2000-06-05 | $52.31 | $52.31 | 668,200 | — | — |
| 2000-06-02 | $54.88 | $54.88 | 779,000 | — | — |
| 2000-06-01 | $50.06 | $50.06 | 1,163,000 | — | — |
| 2000-05-31 | $47.25 | $47.25 | 779,800 | — | — |
| 2000-05-30 | $46.97 | $46.97 | 689,400 | — | — |
| 2000-05-26 | $43.97 | $43.97 | 209,000 | — | — |
| 2000-05-25 | $44.19 | $44.19 | 542,800 | — | — |
| 2000-05-24 | $44.47 | $44.47 | 574,200 | — | — |
| 2000-05-23 | $43.63 | $43.63 | 788,600 | — | — |
| 2000-05-22 | $45.00 | $45.00 | 593,400 | — | — |
| 2000-05-19 | $46.47 | $46.47 | 483,400 | — | — |
| 2000-05-18 | $48.25 | $48.25 | 689,400 | — | — |
| 2000-05-17 | $47.75 | $47.75 | 989,200 | — | — |
| 2000-05-16 | $46.88 | $46.88 | 555,000 | — | — |
| 2000-05-15 | $45.66 | $45.66 | 390,000 | — | — |
| 2000-05-12 | $45.66 | $45.66 | 682,600 | — | — |
| 2000-05-11 | $45.88 | $45.88 | 513,800 | — | — |
| 2000-05-10 | $45.03 | $45.03 | 735,800 | — | — |
| 2000-05-09 | $46.63 | $46.63 | 914,600 | — | — |
| 2000-05-08 | $46.06 | $46.06 | 557,400 | — | — |
| 2000-05-05 | $45.84 | $45.84 | 371,600 | — | — |
| 2000-05-04 | $44.47 | $44.47 | 569,000 | — | — |
| 2000-05-03 | $43.50 | $43.50 | 499,600 | — | — |
| 2000-05-02 | $45.53 | $45.53 | 329,400 | — | — |
| 2000-05-01 | $46.31 | $46.31 | 988,400 | — | — |
| 2000-04-28 | $47.38 | $47.38 | 1,496,400 | — | — |
| 2000-04-27 | $43.22 | $43.22 | 720,400 | — | — |
| 2000-04-26 | $45.31 | $45.31 | 1,192,400 | — | — |
| 2000-04-25 | $43.03 | $43.03 | 729,000 | — | — |
| 2000-04-24 | $40.13 | $40.13 | 958,400 | — | — |
| 2000-04-20 | $41.41 | $41.41 | 646,800 | — | — |
| 2000-04-19 | $41.16 | $41.16 | 877,000 | — | — |
| 2000-04-18 | $39.06 | $39.06 | 1,028,200 | — | — |
| 2000-04-17 | $38.72 | $38.72 | 1,517,400 | — | — |
| 2000-04-14 | $42.19 | $42.19 | 1,036,600 | — | — |
| 2000-04-13 | $44.16 | $44.16 | 724,200 | — | — |
| 2000-04-12 | $44.28 | $44.28 | 685,400 | — | — |
| 2000-04-11 | $45.41 | $45.41 | 695,400 | — | — |
| 2000-04-10 | $48.00 | $48.00 | 650,000 | — | — |
| 2000-04-07 | $48.69 | $48.69 | 882,600 | — | — |
| 2000-04-06 | $46.59 | $46.59 | 691,200 | — | — |
| 2000-04-05 | $45.88 | $45.88 | 1,488,200 | — | — |
| 2000-04-04 | $44.03 | $44.03 | 1,284,400 | — | — |
| 2000-04-03 | $43.56 | $43.56 | 1,176,400 | — | — |
| 2000-03-31 | $47.63 | $47.63 | 1,552,600 | — | — |
| 2000-03-30 | $43.13 | $43.13 | 886,200 | — | — |
| 2000-03-29 | $43.91 | $43.91 | 722,600 | — | — |
| 2000-03-28 | $44.38 | $44.38 | 697,200 | — | — |
| 2000-03-27 | $46.63 | $46.63 | 683,200 | — | — |
| 2000-03-24 | $44.97 | $44.97 | 867,000 | — | — |
| 2000-03-23 | $48.88 | $48.88 | 1,054,800 | — | — |
| 2000-03-22 | $47.63 | $47.63 | 772,000 | — | — |
| 2000-03-21 | $41.63 | $41.63 | 831,000 | — | — |
| 2000-03-20 | $42.97 | $42.97 | 1,179,000 | — | — |
| 2000-03-17 | $43.97 | $43.97 | 1,080,400 | — | — |
| 2000-03-16 | $45.06 | $45.06 | 796,600 | — | — |
| 2000-03-15 | $47.41 | $47.41 | 1,223,200 | — | — |
| 2000-03-14 | $45.25 | $45.25 | 1,496,800 | — | — |
| 2000-03-13 | $49.28 | $49.28 | 688,800 | — | — |
| 2000-03-10 | $50.66 | $50.66 | 940,600 | — | — |
| 2000-03-09 | $50.19 | $50.19 | 667,800 | — | — |
| 2000-03-08 | $48.88 | $48.88 | 1,390,200 | — | — |
| 2000-03-07 | $51.75 | $51.75 | 1,154,200 | — | — |
| 2000-03-06 | $53.38 | $53.38 | 1,531,400 | — | — |
| 2000-03-03 | $47.06 | $47.06 | 832,000 | — | — |
| 2000-03-02 | $46.44 | $46.44 | 770,000 | — | — |
| 2000-03-01 | $48.50 | $48.50 | 776,600 | — | — |
| 2000-02-29 | $49.03 | $49.03 | 859,600 | — | — |
| 2000-02-28 | $47.38 | $47.38 | 1,188,000 | — | — |
| 2000-02-25 | $50.00 | $50.00 | 810,800 | — | — |
| 2000-02-24 | $45.97 | $45.97 | 1,354,600 | — | — |
| 2000-02-23 | $43.25 | $43.25 | 786,200 | — | — |
| 2000-02-22 | $44.91 | $44.91 | 1,381,400 | — | — |
| 2000-02-18 | $47.78 | $47.78 | 712,400 | — | — |
| 2000-02-17 | $48.19 | $48.19 | 1,383,800 | — | — |
| 2000-02-16 | $44.50 | $44.50 | 1,023,200 | — | — |
| 2000-02-15 | $46.00 | $46.00 | 1,564,000 | — | — |
| 2000-02-14 | $41.56 | $41.56 | 359,200 | — | — |
| 2000-02-11 | $41.41 | $41.41 | 1,029,600 | — | — |
| 2000-02-10 | $41.59 | $41.59 | 1,024,400 | — | — |
| 2000-02-09 | $39.81 | $39.81 | 660,400 | — | — |
| 2000-02-08 | $40.94 | $40.94 | 1,418,800 | — | — |
| 2000-02-07 | $42.22 | $42.22 | 2,073,000 | — | — |
| 2000-02-04 | $42.88 | $42.88 | 2,530,000 | — | — |
| 2000-02-03 | $37.50 | $37.50 | 744,400 | — | — |
| 2000-02-02 | $37.50 | $37.50 | 1,091,400 | — | — |
| 2000-02-01 | $37.47 | $37.47 | 978,000 | — | — |
| 2000-01-31 | $36.94 | $36.94 | 2,872,800 | — | — |
| 2000-01-28 | $33.38 | $33.38 | 2,487,400 | — | — |
| 2000-01-27 | $32.88 | $32.88 | 1,587,600 | — | — |
| 2000-01-26 | $34.25 | $34.25 | 2,991,200 | — | — |
| 2000-01-25 | $34.53 | $34.53 | 6,187,200 | — | — |
| 2000-01-24 | $25.09 | $25.09 | 2,143,600 | — | — |
| 2000-01-21 | $24.00 | $24.00 | 2,169,600 | — | — |
| 2000-01-20 | $22.00 | $22.00 | 1,689,000 | — | — |
| 2000-01-19 | $23.16 | $23.16 | 2,099,000 | — | — |
| 2000-01-18 | $23.81 | $23.81 | 1,720,000 | — | — |
| 2000-01-14 | $24.25 | $24.25 | 1,663,000 | — | — |
| 2000-01-13 | $24.56 | $24.56 | 673,800 | — | — |
| 2000-01-12 | $24.53 | $24.53 | 298,800 | — | — |
| 2000-01-11 | $24.66 | $24.66 | 783,800 | — | — |
| 2000-01-10 | $25.16 | $25.16 | 1,747,800 | — | — |
| 2000-01-07 | $26.03 | $26.03 | 408,000 | — | — |
| 2000-01-06 | $25.25 | $25.25 | 1,287,800 | — | — |
| 2000-01-05 | $26.03 | $26.03 | 1,300,400 | — | — |
| 2000-01-04 | $24.50 | $24.50 | 779,200 | — | — |
| 2000-01-03 | $25.75 | $25.75 | 673,600 | — | — |