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
- 1970-01-02 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 | $43.47 | $247.41 | 9,564,000 | — | — |
| 2000-12-28 | $43.44 | $247.23 | 10,854,600 | — | — |
| 2000-12-27 | $43.88 | $249.72 | 10,437,800 | — | — |
| 2000-12-26 | $44.28 | $252.03 | 5,580,600 | — | — |
| 2000-12-22 | $43.41 | $247.05 | 8,543,200 | — | — |
| 2000-12-21 | $42.38 | $241.19 | 12,695,400 | — | — |
| 2000-12-20 | $42.59 | $242.43 | 11,915,200 | — | — |
| 2000-12-19 | $43.59 | $248.12 | 12,678,600 | — | — |
| 2000-12-18 | $43.19 | $245.81 | 12,784,200 | — | — |
| 2000-12-15 | $42.06 | $239.41 | 26,030,000 | — | — |
| 2000-12-14 | $42.75 | $243.32 | 14,218,400 | — | — |
| 2000-12-13 | $43.84 | $249.54 | 11,973,200 | — | — |
| 2000-12-12 | $43.28 | $246.34 | 11,527,800 | — | — |
| 2000-12-11 | $42.88 | $244.03 | 14,654,000 | — | — |
| 2000-12-08 | $44.25 | $251.86 | 10,086,000 | — | — |
| 2000-12-07 | $44.00 | $250.43 | 12,825,200 | — | — |
| 2000-12-06 | $43.13 | $245.45 | 17,449,000 | — | — |
| 2000-12-05 | $44.19 | $251.50 | 11,625,600 | — | — |
| 2000-12-04 | $45.34 | $258.08 | 8,971,400 | — | — |
| 2000-12-01 | $44.41 | $252.75 | 12,051,800 | — | — |
| 2000-11-30 | $44.00 | $250.43 | 14,645,600 | — | — |
| 2000-11-29 | $44.47 | $253.10 | 16,306,000 | — | — |
| 2000-11-28 | $46.53 | $264.84 | 10,078,200 | — | — |
| 2000-11-27 | $46.56 | $265.02 | 9,067,200 | — | — |
| 2000-11-24 | $47.22 | $268.75 | 5,131,800 | — | — |
| 2000-11-22 | $47.13 | $268.22 | 11,543,400 | — | — |
| 2000-11-21 | $46.56 | $265.02 | 12,768,000 | — | — |
| 2000-11-20 | $45.69 | $260.04 | 7,809,200 | — | — |
| 2000-11-17 | $45.16 | $257.01 | 9,948,000 | — | — |
| 2000-11-16 | $45.34 | $258.08 | 8,971,400 | — | — |
| 2000-11-15 | $45.19 | $257.19 | 8,934,800 | — | — |
| 2000-11-14 | $44.94 | $255.77 | 8,370,600 | — | — |
| 2000-11-13 | $44.97 | $255.95 | 9,167,400 | — | — |
| 2000-11-10 | $44.78 | $254.88 | 7,998,000 | — | — |
| 2000-11-09 | $44.94 | $255.77 | 10,646,400 | — | — |
| 2000-11-08 | $45.34 | $256.83 | 10,074,000 | — | — |
| 2000-11-07 | $44.50 | $252.05 | 8,632,600 | — | — |
| 2000-11-06 | $44.34 | $251.17 | 9,351,000 | — | — |
| 2000-11-03 | $43.75 | $247.80 | 10,272,200 | — | — |
| 2000-11-02 | $44.09 | $249.75 | 14,968,600 | — | — |
| 2000-11-01 | $46.03 | $260.72 | 14,385,000 | — | — |
| 2000-10-31 | $44.59 | $252.58 | 10,070,000 | — | — |
| 2000-10-30 | $44.72 | $253.29 | 10,710,000 | — | — |
| 2000-10-27 | $43.78 | $247.98 | 7,943,000 | — | — |
| 2000-10-26 | $43.88 | $248.51 | 10,378,000 | — | — |
| 2000-10-25 | $43.59 | $246.92 | 10,830,400 | — | — |
| 2000-10-24 | $43.38 | $245.68 | 12,749,800 | — | — |
| 2000-10-23 | $44.53 | $252.23 | 11,157,400 | — | — |
| 2000-10-20 | $44.22 | $250.46 | 10,662,800 | — | — |
| 2000-10-19 | $43.25 | $244.97 | 12,546,200 | — | — |
| 2000-10-18 | $43.28 | $245.15 | 12,507,200 | — | — |
| 2000-10-17 | $43.91 | $248.69 | 12,933,000 | — | — |
| 2000-10-16 | $43.91 | $248.69 | 13,969,400 | — | — |
| 2000-10-13 | $45.25 | $256.30 | 17,011,200 | — | — |
| 2000-10-12 | $47.06 | $266.57 | 19,561,000 | — | — |
| 2000-10-11 | $46.88 | $265.50 | 20,725,800 | — | — |
| 2000-10-10 | $46.66 | $264.26 | 14,807,800 | — | — |
| 2000-10-09 | $45.56 | $258.07 | 10,663,800 | — | — |
| 2000-10-06 | $44.72 | $253.29 | 10,405,600 | — | — |
| 2000-10-05 | $44.59 | $252.58 | 11,162,600 | — | — |
| 2000-10-04 | $44.63 | $252.76 | 13,748,600 | — | — |
| 2000-10-03 | $45.41 | $257.18 | 10,045,000 | — | — |
| 2000-10-02 | $45.72 | $258.95 | 12,705,000 | — | — |
| 2000-09-29 | $44.55 | $252.36 | 12,960,400 | — | — |
| 2000-09-28 | $44.57 | $252.45 | 17,244,400 | — | — |
| 2000-09-27 | $44.63 | $252.76 | 11,929,400 | — | — |
| 2000-09-26 | $43.31 | $245.32 | 11,535,000 | — | — |
| 2000-09-25 | $42.93 | $243.16 | 16,944,000 | — | — |
| 2000-09-22 | $43.25 | $244.97 | 18,019,600 | — | — |
| 2000-09-21 | $43.16 | $244.44 | 15,926,600 | — | — |
| 2000-09-20 | $43.25 | $244.97 | 17,358,800 | — | — |
| 2000-09-19 | $44.00 | $249.22 | 12,280,600 | — | — |
| 2000-09-18 | $44.82 | $253.87 | 17,314,600 | — | — |
| 2000-09-15 | $44.00 | $249.22 | 24,841,200 | — | — |
| 2000-09-14 | $42.63 | $241.48 | 8,708,800 | — | — |
| 2000-09-13 | $42.91 | $243.02 | 10,436,800 | — | — |
| 2000-09-12 | $42.88 | $242.85 | 15,139,400 | — | — |
| 2000-09-11 | $42.49 | $240.68 | 14,298,600 | — | — |
| 2000-09-08 | $41.75 | $236.47 | 9,289,800 | — | — |
| 2000-09-07 | $41.88 | $237.18 | 7,297,400 | — | — |
| 2000-09-06 | $41.50 | $235.06 | 11,893,200 | — | — |
| 2000-09-05 | $41.69 | $236.12 | 11,928,200 | — | — |
| 2000-09-01 | $41.25 | $233.64 | 8,084,800 | — | — |
| 2000-08-31 | $40.82 | $231.21 | 7,730,800 | — | — |
| 2000-08-30 | $40.68 | $230.41 | 7,704,000 | — | — |
| 2000-08-29 | $41.26 | $233.69 | 6,416,800 | — | — |
| 2000-08-28 | $41.41 | $234.53 | 5,888,000 | — | — |
| 2000-08-25 | $41.47 | $234.88 | 6,401,800 | — | — |
| 2000-08-24 | $41.47 | $234.88 | 11,205,000 | — | — |
| 2000-08-23 | $42.25 | $239.31 | 9,290,600 | — | — |
| 2000-08-22 | $41.56 | $235.41 | 6,467,200 | — | — |
| 2000-08-21 | $41.75 | $236.47 | 5,152,000 | — | — |
| 2000-08-18 | $41.46 | $234.84 | 8,297,800 | — | — |
| 2000-08-17 | $41.91 | $237.36 | 8,351,400 | — | — |
| 2000-08-16 | $41.38 | $234.39 | 7,294,600 | — | — |
| 2000-08-15 | $40.66 | $230.28 | 7,165,800 | — | — |
| 2000-08-14 | $41.28 | $233.82 | 6,543,400 | — | — |
| 2000-08-11 | $40.69 | $230.46 | 6,114,400 | — | — |
| 2000-08-10 | $40.50 | $229.39 | 7,043,400 | — | — |
| 2000-08-09 | $40.53 | $228.33 | 9,477,200 | — | — |
| 2000-08-08 | $40.40 | $227.58 | 6,273,800 | — | — |
| 2000-08-07 | $40.45 | $227.84 | 7,346,600 | — | — |
| 2000-08-04 | $40.85 | $230.13 | 8,025,400 | — | — |
| 2000-08-03 | $40.72 | $229.38 | 9,905,800 | — | — |
| 2000-08-02 | $41.44 | $233.43 | 16,508,800 | — | — |
| 2000-08-01 | $40.00 | $225.33 | 12,354,600 | — | — |
| 2000-07-31 | $40.09 | $225.86 | 11,640,600 | — | — |
| 2000-07-28 | $40.00 | $225.33 | 7,987,200 | — | — |
| 2000-07-27 | $40.25 | $226.74 | 16,787,800 | — | — |
| 2000-07-26 | $38.09 | $214.59 | 17,256,400 | — | — |
| 2000-07-25 | $37.69 | $212.31 | 11,011,400 | — | — |
| 2000-07-24 | $38.63 | $217.59 | 8,316,000 | — | — |
| 2000-07-21 | $38.56 | $217.24 | 8,356,400 | — | — |
| 2000-07-20 | $39.06 | $220.05 | 7,792,600 | — | — |
| 2000-07-19 | $39.34 | $221.64 | 8,619,600 | — | — |
| 2000-07-18 | $39.09 | $220.23 | 12,308,800 | — | — |
| 2000-07-17 | $39.38 | $221.81 | 10,937,800 | — | — |
| 2000-07-14 | $38.78 | $218.47 | 9,968,400 | — | — |
| 2000-07-13 | $39.00 | $219.70 | 7,903,800 | — | — |
| 2000-07-12 | $39.30 | $221.42 | 7,552,400 | — | — |
| 2000-07-11 | $40.28 | $226.92 | 8,869,800 | — | — |
| 2000-07-10 | $39.06 | $220.05 | 6,433,000 | — | — |
| 2000-07-07 | $39.26 | $221.15 | 9,278,200 | — | — |
| 2000-07-06 | $39.09 | $220.23 | 10,957,400 | — | — |
| 2000-07-05 | $38.47 | $216.71 | 13,742,200 | — | — |
| 2000-07-03 | $39.77 | $224.06 | 8,588,800 | — | — |
| 2000-06-30 | $39.25 | $221.11 | 19,917,400 | — | — |
| 2000-06-29 | $40.60 | $228.72 | 9,433,000 | — | — |
| 2000-06-28 | $41.06 | $231.32 | 7,350,000 | — | — |
| 2000-06-27 | $41.03 | $231.14 | 8,157,400 | — | — |
| 2000-06-26 | $41.68 | $234.80 | 6,336,400 | — | — |
| 2000-06-23 | $41.56 | $234.13 | 5,766,200 | — | — |
| 2000-06-22 | $41.34 | $232.90 | 9,388,800 | — | — |
| 2000-06-21 | $41.98 | $236.47 | 9,380,800 | — | — |
| 2000-06-20 | $41.63 | $234.49 | 8,802,400 | — | — |
| 2000-06-19 | $42.03 | $236.78 | 9,028,800 | — | — |
| 2000-06-16 | $42.19 | $237.66 | 19,652,200 | — | — |
| 2000-06-15 | $41.22 | $232.20 | 11,316,600 | — | — |
| 2000-06-14 | $41.31 | $232.73 | 11,066,400 | — | — |
| 2000-06-13 | $40.59 | $228.68 | 7,572,800 | — | — |
| 2000-06-12 | $40.38 | $227.45 | 11,281,200 | — | — |
| 2000-06-09 | $39.59 | $223.04 | 9,388,000 | — | — |
| 2000-06-08 | $40.03 | $225.51 | 10,672,600 | — | — |
| 2000-06-07 | $40.56 | $228.50 | 9,557,800 | — | — |
| 2000-06-06 | $41.16 | $231.85 | 12,141,000 | — | — |
| 2000-06-05 | $39.66 | $223.40 | 8,654,600 | — | — |
| 2000-06-02 | $39.59 | $223.04 | 18,607,400 | — | — |
| 2000-06-01 | $41.47 | $233.61 | 11,889,800 | — | — |
| 2000-05-31 | $41.66 | $234.66 | 9,847,400 | — | — |
| 2000-05-30 | $41.75 | $235.19 | 10,202,600 | — | — |
| 2000-05-26 | $41.19 | $232.02 | 5,940,200 | — | — |
| 2000-05-25 | $40.72 | $229.38 | 8,616,200 | — | — |
| 2000-05-24 | $41.47 | $233.61 | 9,207,800 | — | — |
| 2000-05-23 | $41.50 | $233.78 | 8,577,400 | — | — |
| 2000-05-22 | $41.66 | $234.66 | 9,678,000 | — | — |
| 2000-05-19 | $40.88 | $230.26 | 8,433,000 | — | — |
| 2000-05-18 | $40.73 | $229.43 | 7,159,000 | — | — |
| 2000-05-17 | $40.69 | $229.21 | 11,096,200 | — | — |
| 2000-05-16 | $41.63 | $234.49 | 8,719,000 | — | — |
| 2000-05-15 | $41.81 | $235.54 | 8,905,800 | — | — |
| 2000-05-12 | $41.02 | $231.05 | 7,968,600 | — | — |
| 2000-05-11 | $41.47 | $233.61 | 10,974,400 | — | — |
| 2000-05-10 | $40.75 | $228.32 | 11,366,400 | — | — |
| 2000-05-09 | $39.72 | $222.54 | 8,383,600 | — | — |
| 2000-05-08 | $40.22 | $225.34 | 7,376,600 | — | — |
| 2000-05-05 | $40.00 | $224.12 | 7,078,400 | — | — |
| 2000-05-04 | $39.75 | $222.72 | 10,089,400 | — | — |
| 2000-05-03 | $38.75 | $217.11 | 7,065,200 | — | — |
| 2000-05-02 | $39.13 | $219.21 | 8,087,200 | — | — |
| 2000-05-01 | $39.00 | $218.51 | 8,859,400 | — | — |
| 2000-04-28 | $38.84 | $217.64 | 9,728,400 | — | — |
| 2000-04-27 | $40.34 | $226.04 | 9,662,200 | — | — |
| 2000-04-26 | $40.06 | $224.47 | 8,418,000 | — | — |
| 2000-04-25 | $40.50 | $226.92 | 11,704,600 | — | — |
| 2000-04-24 | $39.94 | $223.77 | 8,909,200 | — | — |
| 2000-04-20 | $39.50 | $221.31 | 8,058,000 | — | — |
| 2000-04-19 | $38.72 | $216.94 | 12,100,000 | — | — |
| 2000-04-18 | $38.09 | $213.44 | 12,060,000 | — | — |
| 2000-04-17 | $37.75 | $211.51 | 16,206,400 | — | — |
| 2000-04-14 | $39.38 | $220.61 | 11,848,200 | — | — |
| 2000-04-13 | $40.00 | $224.12 | 8,909,400 | — | — |
| 2000-04-12 | $39.97 | $223.94 | 8,594,400 | — | — |
| 2000-04-11 | $39.69 | $222.37 | 10,666,400 | — | — |
| 2000-04-10 | $39.13 | $219.21 | 9,092,400 | — | — |
| 2000-04-07 | $39.78 | $222.89 | 7,825,600 | — | — |
| 2000-04-06 | $40.88 | $229.02 | 8,265,200 | — | — |
| 2000-04-05 | $39.88 | $223.42 | 13,026,800 | — | — |
| 2000-04-04 | $41.25 | $231.12 | 16,389,200 | — | — |
| 2000-04-03 | $40.25 | $225.52 | 9,955,600 | — | — |
| 2000-03-31 | $39.00 | $218.51 | 12,599,600 | — | — |
| 2000-03-30 | $39.31 | $220.26 | 13,274,200 | — | — |
| 2000-03-29 | $40.25 | $225.52 | 20,753,600 | — | — |
| 2000-03-28 | $39.50 | $221.31 | 8,269,600 | — | — |
| 2000-03-27 | $38.26 | $214.36 | 9,663,000 | — | — |
| 2000-03-24 | $38.63 | $216.41 | 8,804,400 | — | — |
| 2000-03-23 | $37.75 | $211.51 | 10,115,600 | — | — |
| 2000-03-22 | $37.47 | $209.93 | 14,253,200 | — | — |
| 2000-03-21 | $38.50 | $215.71 | 10,880,600 | — | — |
| 2000-03-20 | $37.44 | $209.76 | 10,685,600 | — | — |
| 2000-03-17 | $38.56 | $216.06 | 14,929,200 | — | — |
| 2000-03-16 | $39.88 | $223.42 | 11,600,800 | — | — |
| 2000-03-15 | $38.88 | $217.81 | 11,879,800 | — | — |
| 2000-03-14 | $38.63 | $216.41 | 9,047,600 | — | — |
| 2000-03-13 | $37.94 | $212.56 | 9,467,400 | — | — |
| 2000-03-10 | $38.52 | $215.80 | 9,430,000 | — | — |
| 2000-03-09 | $40.22 | $225.34 | 10,906,200 | — | — |
| 2000-03-08 | $39.81 | $223.07 | 19,981,400 | — | — |
| 2000-03-07 | $40.00 | $224.12 | 22,811,600 | — | — |
| 2000-03-06 | $36.47 | $204.33 | 10,497,400 | — | — |
| 2000-03-03 | $37.84 | $212.04 | 10,207,800 | — | — |
| 2000-03-02 | $38.50 | $215.71 | 9,802,200 | — | — |
| 2000-03-01 | $38.03 | $213.09 | 9,884,600 | — | — |
| 2000-02-29 | $37.66 | $210.98 | 10,469,200 | — | — |
| 2000-02-28 | $36.75 | $205.91 | 11,875,200 | — | — |
| 2000-02-25 | $35.53 | $199.08 | 11,800,600 | — | — |
| 2000-02-24 | $36.41 | $203.98 | 10,786,400 | — | — |
| 2000-02-23 | $37.31 | $209.06 | 8,881,600 | — | — |
| 2000-02-22 | $37.72 | $211.33 | 10,854,800 | — | — |
| 2000-02-18 | $37.50 | $210.11 | 13,800,600 | — | — |
| 2000-02-17 | $38.94 | $218.16 | 11,678,400 | — | — |
| 2000-02-16 | $40.00 | $224.12 | 10,264,200 | — | — |
| 2000-02-15 | $39.66 | $222.19 | 10,783,600 | — | — |
| 2000-02-14 | $38.22 | $214.14 | 9,753,600 | — | — |
| 2000-02-11 | $36.94 | $206.96 | 12,465,800 | — | — |
| 2000-02-10 | $37.94 | $212.56 | 13,475,600 | — | — |
| 2000-02-09 | $38.13 | $213.61 | 12,408,200 | — | — |
| 2000-02-08 | $39.47 | $219.91 | 9,372,000 | — | — |
| 2000-02-07 | $40.38 | $224.96 | 7,101,200 | — | — |
| 2000-02-04 | $40.44 | $225.30 | 11,436,200 | — | — |
| 2000-02-03 | $41.19 | $229.48 | 11,610,800 | — | — |
| 2000-02-02 | $41.91 | $233.49 | 11,562,800 | — | — |
| 2000-02-01 | $41.59 | $231.75 | 10,665,400 | — | — |
| 2000-01-31 | $41.44 | $230.88 | 14,612,200 | — | — |
| 2000-01-28 | $39.44 | $219.73 | 10,361,000 | — | — |
| 2000-01-27 | $40.50 | $225.65 | 10,548,400 | — | — |
| 2000-01-26 | $41.75 | $232.62 | 9,298,000 | — | — |
| 2000-01-25 | $42.03 | $234.18 | 11,921,600 | — | — |
| 2000-01-24 | $42.13 | $234.71 | 12,459,400 | — | — |
| 2000-01-21 | $42.50 | $236.80 | 14,343,600 | — | — |
| 2000-01-20 | $41.84 | $233.14 | 9,613,400 | — | — |
| 2000-01-19 | $42.78 | $238.36 | 13,088,800 | — | — |
| 2000-01-18 | $42.38 | $236.10 | 11,929,400 | — | — |
| 2000-01-14 | $41.88 | $233.31 | 11,268,800 | — | — |
| 2000-01-13 | $42.72 | $238.02 | 12,056,000 | — | — |
| 2000-01-12 | $41.75 | $232.62 | 10,314,200 | — | — |
| 2000-01-11 | $42.00 | $234.01 | 8,722,600 | — | — |
| 2000-01-10 | $41.88 | $233.31 | 8,545,400 | — | — |
| 2000-01-07 | $42.47 | $236.62 | 16,603,800 | — | — |
| 2000-01-06 | $42.59 | $237.32 | 19,461,600 | — | — |
| 2000-01-05 | $40.50 | $225.65 | 17,485,000 | — | — |
| 2000-01-04 | $38.41 | $213.99 | 14,510,800 | — | — |
| 2000-01-03 | $39.16 | $218.17 | 13,458,200 | — | — |