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
- 2000-01-03 to 2026-08-28
- 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 |
|---|---|---|---|
| 2000-12-29 | $731.32 | $731.32 | 216 |
| 2000-12-28 | $534.20 | $534.20 | 191 |
| 2000-12-27 | $506.30 | $506.30 | 58 |
| 2000-12-26 | $464.00 | $464.00 | 31 |
| 2000-12-22 | $548.15 | $548.15 | 74 |
| 2000-12-21 | $450.05 | $450.05 | 167 |
| 2000-12-20 | $731.32 | $731.32 | 2 |
| 2000-12-19 | $787.58 | $787.58 | 38 |
| 2000-12-18 | $787.58 | $787.58 | 2 |
| 2000-12-15 | $900.09 | $900.09 | 9 |
| 2000-12-14 | $900.09 | $900.09 | 9 |
| 2000-12-13 | $1,096.76 | $1,096.76 | 0 |
| 2000-12-12 | $1,096.76 | $1,096.76 | 67 |
| 2000-12-11 | $900.09 | $900.09 | 36 |
| 2000-12-08 | $801.53 | $801.53 | 0 |
| 2000-12-07 | $801.53 | $801.53 | 15 |
| 2000-12-06 | $871.74 | $871.74 | 10 |
| 2000-12-05 | $956.35 | $956.35 | 23 |
| 2000-12-04 | $956.35 | $956.35 | 2 |
| 2000-12-01 | $956.35 | $956.35 | 15 |
| 2000-11-30 | $1,096.76 | $1,096.76 | 36 |
| 2000-11-29 | $1,265.53 | $1,265.53 | 10 |
| 2000-11-28 | $1,139.06 | $1,139.06 | 23 |
| 2000-11-27 | $1,237.62 | $1,237.62 | 17 |
| 2000-11-24 | $1,068.86 | $1,068.86 | 1 |
| 2000-11-22 | $1,181.37 | $1,181.37 | 37 |
| 2000-11-21 | $1,406.39 | $1,406.39 | 19 |
| 2000-11-20 | $1,350.14 | $1,350.14 | 20 |
| 2000-11-17 | $1,350.14 | $1,350.14 | 70 |
| 2000-11-16 | $1,293.88 | $1,293.88 | 26 |
| 2000-11-15 | $1,406.39 | $1,406.39 | 0 |
| 2000-11-14 | $1,631.41 | $1,631.41 | 2 |
| 2000-11-13 | $1,518.90 | $1,518.90 | 28 |
| 2000-11-10 | $1,575.16 | $1,575.16 | 14 |
| 2000-11-09 | $1,659.32 | $1,659.32 | 3 |
| 2000-11-08 | $1,659.32 | $1,659.32 | 49 |
| 2000-11-07 | $1,800.18 | $1,800.18 | 15 |
| 2000-11-06 | $1,912.69 | $1,912.69 | 113 |
| 2000-11-03 | $2,235.82 | $2,235.82 | 185 |
| 2000-11-02 | $1,856.44 | $1,856.44 | 58 |
| 2000-11-01 | $1,743.92 | $1,743.92 | 73 |
| 2000-10-31 | $1,743.92 | $1,743.92 | 8 |
| 2000-10-30 | $1,631.41 | $1,631.41 | 0 |
| 2000-10-27 | $1,631.41 | $1,631.41 | 0 |
| 2000-10-26 | $1,631.41 | $1,631.41 | 26 |
| 2000-10-25 | $1,631.41 | $1,631.41 | 20 |
| 2000-10-24 | $1,771.83 | $1,771.83 | 113 |
| 2000-10-23 | $1,631.41 | $1,631.41 | 1 |
| 2000-10-20 | $1,687.67 | $1,687.67 | 2 |
| 2000-10-19 | $1,687.67 | $1,687.67 | 15 |
| 2000-10-18 | $1,800.18 | $1,800.18 | 80 |
| 2000-10-17 | $1,659.32 | $1,659.32 | 17 |
| 2000-10-16 | $1,659.32 | $1,659.32 | 58 |
| 2000-10-13 | $1,828.08 | $1,828.08 | 17 |
| 2000-10-12 | $1,968.95 | $1,968.95 | 6 |
| 2000-10-11 | $2,081.46 | $2,081.46 | 4 |
| 2000-10-10 | $1,856.44 | $1,856.44 | 27 |
| 2000-10-09 | $2,081.46 | $2,081.46 | 0 |
| 2000-10-06 | $2,081.46 | $2,081.46 | 57 |
| 2000-10-05 | $2,081.46 | $2,081.46 | 13 |
| 2000-10-04 | $2,193.97 | $2,193.97 | 63 |
| 2000-10-03 | $1,912.69 | $1,912.69 | 25 |
| 2000-10-02 | $2,137.71 | $2,137.71 | 24 |
| 2000-09-29 | $2,025.20 | $2,025.20 | 7 |
| 2000-09-28 | $2,025.20 | $2,025.20 | 8 |
| 2000-09-27 | $2,193.97 | $2,193.97 | 23 |
| 2000-09-26 | $2,081.46 | $2,081.46 | 49 |
| 2000-09-25 | $2,221.87 | $2,221.87 | 27 |
| 2000-09-22 | $2,025.20 | $2,025.20 | 4 |
| 2000-09-21 | $2,193.97 | $2,193.97 | 39 |
| 2000-09-20 | $1,800.18 | $1,800.18 | 51 |
| 2000-09-19 | $2,025.20 | $2,025.20 | 19 |
| 2000-09-18 | $2,025.20 | $2,025.20 | 66 |
| 2000-09-15 | $2,081.46 | $2,081.46 | 25 |
| 2000-09-14 | $2,025.20 | $2,025.20 | 3 |
| 2000-09-13 | $2,053.11 | $2,053.11 | 4 |
| 2000-09-12 | $2,193.97 | $2,193.97 | 9 |
| 2000-09-11 | $2,137.71 | $2,137.71 | 6 |
| 2000-09-08 | $2,137.71 | $2,137.71 | 27 |
| 2000-09-07 | $2,250.23 | $2,250.23 | 5 |
| 2000-09-06 | $2,306.48 | $2,306.48 | 92 |
| 2000-09-05 | $2,362.74 | $2,362.74 | 65 |
| 2000-09-01 | $2,250.23 | $2,250.23 | 10 |
| 2000-08-31 | $2,587.76 | $2,587.76 | 29 |
| 2000-08-30 | $2,081.46 | $2,081.46 | 16 |
| 2000-08-29 | $2,025.20 | $2,025.20 | 57 |
| 2000-08-28 | $2,362.74 | $2,362.74 | 44 |
| 2000-08-25 | $2,193.97 | $2,193.97 | 0 |
| 2000-08-24 | $2,109.36 | $2,109.36 | 26 |
| 2000-08-23 | $2,025.20 | $2,025.20 | 31 |
| 2000-08-22 | $2,250.23 | $2,250.23 | 27 |
| 2000-08-21 | $2,137.71 | $2,137.71 | 11 |
| 2000-08-18 | $2,587.76 | $2,587.76 | 67 |
| 2000-08-17 | $2,559.41 | $2,559.41 | 106 |
| 2000-08-16 | $2,531.50 | $2,531.50 | 139 |
| 2000-08-15 | $2,137.71 | $2,137.71 | 17 |
| 2000-08-14 | $1,800.18 | $1,800.18 | 9 |
| 2000-08-11 | $1,631.41 | $1,631.41 | 15 |
| 2000-08-10 | $1,743.92 | $1,743.92 | 127 |
| 2000-08-09 | $1,406.39 | $1,406.39 | 235 |
| 2000-08-08 | $1,912.69 | $1,912.69 | 8 |
| 2000-08-07 | $2,137.71 | $2,137.71 | 0 |
| 2000-08-04 | $2,137.71 | $2,137.71 | 0 |
| 2000-08-03 | $2,137.71 | $2,137.71 | 13 |
| 2000-08-02 | $1,912.69 | $1,912.69 | 77 |
| 2000-08-01 | $2,137.71 | $2,137.71 | 6 |
| 2000-07-31 | $2,081.46 | $2,081.46 | 0 |
| 2000-07-28 | $2,250.23 | $2,250.23 | 404 |
| 2000-07-27 | $2,221.87 | $2,221.87 | 156 |
| 2000-07-26 | $2,193.97 | $2,193.97 | 2 |
| 2000-07-25 | $2,390.64 | $2,390.64 | 1 |
| 2000-07-24 | $2,250.23 | $2,250.23 | 0 |
| 2000-07-21 | $2,250.23 | $2,250.23 | 31 |
| 2000-07-20 | $2,587.76 | $2,587.76 | 19 |
| 2000-07-19 | $2,700.27 | $2,700.27 | 109 |
| 2000-07-18 | $2,756.53 | $2,756.53 | 82 |
| 2000-07-17 | $2,475.25 | $2,475.25 | 23 |
| 2000-07-14 | $2,644.01 | $2,644.01 | 148 |
| 2000-07-13 | $2,025.20 | $2,025.20 | 29 |
| 2000-07-12 | $2,418.99 | $2,418.99 | 14 |
| 2000-07-11 | $2,700.27 | $2,700.27 | 7 |
| 2000-07-10 | $2,756.53 | $2,756.53 | 0 |
| 2000-07-07 | $3,094.06 | $3,094.06 | 20 |
| 2000-07-06 | $3,094.06 | $3,094.06 | 0 |
| 2000-07-05 | $3,094.06 | $3,094.06 | 131 |
| 2000-07-03 | $2,559.41 | $2,559.41 | 1 |
| 2000-06-30 | $2,671.92 | $2,671.92 | 13 |
| 2000-06-29 | $2,418.99 | $2,418.99 | 30 |
| 2000-06-28 | $2,475.25 | $2,475.25 | 52 |
| 2000-06-27 | $2,756.53 | $2,756.53 | 134 |
| 2000-06-26 | $2,700.27 | $2,700.27 | 69 |
| 2000-06-23 | $2,587.76 | $2,587.76 | 26 |
| 2000-06-22 | $2,587.76 | $2,587.76 | 54 |
| 2000-06-21 | $2,644.01 | $2,644.01 | 63 |
| 2000-06-20 | $2,925.29 | $2,925.29 | 136 |
| 2000-06-19 | $2,700.27 | $2,700.27 | 77 |
| 2000-06-16 | $3,009.45 | $3,009.45 | 30 |
| 2000-06-15 | $3,037.80 | $3,037.80 | 57 |
| 2000-06-14 | $3,094.06 | $3,094.06 | 44 |
| 2000-06-13 | $2,756.53 | $2,756.53 | 220 |
| 2000-06-12 | $2,869.04 | $2,869.04 | 14 |
| 2000-06-09 | $2,925.29 | $2,925.29 | 14 |
| 2000-06-08 | $2,756.53 | $2,756.53 | 20 |
| 2000-06-07 | $2,925.29 | $2,925.29 | 57 |
| 2000-06-06 | $3,150.31 | $3,150.31 | 99 |
| 2000-06-05 | $2,953.20 | $2,953.20 | 27 |
| 2000-06-02 | $2,981.55 | $2,981.55 | 7 |
| 2000-06-01 | $2,925.29 | $2,925.29 | 9 |
| 2000-05-31 | $2,981.55 | $2,981.55 | 81 |
| 2000-05-30 | $3,178.22 | $3,178.22 | 205 |
| 2000-05-26 | $2,756.53 | $2,756.53 | 15 |
| 2000-05-25 | $2,925.29 | $2,925.29 | 86 |
| 2000-05-24 | $3,150.31 | $3,150.31 | 75 |
| 2000-05-23 | $3,262.83 | $3,262.83 | 179 |
| 2000-05-22 | $3,319.08 | $3,319.08 | 76 |
| 2000-05-19 | $3,037.80 | $3,037.80 | 257 |
| 2000-05-18 | $3,094.06 | $3,094.06 | 31 |
| 2000-05-17 | $3,262.83 | $3,262.83 | 55 |
| 2000-05-16 | $3,319.08 | $3,319.08 | 51 |
| 2000-05-15 | $3,994.15 | $3,994.15 | 81 |
| 2000-05-12 | $3,937.89 | $3,937.89 | 54 |
| 2000-05-11 | $3,684.52 | $3,684.52 | 114 |
| 2000-05-10 | $3,290.73 | $3,290.73 | 82 |
| 2000-05-09 | $2,812.78 | $2,812.78 | 188 |
| 2000-05-08 | $2,925.29 | $2,925.29 | 17 |
| 2000-05-05 | $2,925.29 | $2,925.29 | 16 |
| 2000-05-04 | $2,981.55 | $2,981.55 | 13 |
| 2000-05-03 | $3,178.22 | $3,178.22 | 40 |
| 2000-05-02 | $3,319.08 | $3,319.08 | 6 |
| 2000-05-01 | $3,487.85 | $3,487.85 | 15 |
| 2000-04-28 | $3,375.34 | $3,375.34 | 0 |
| 2000-04-27 | $3,375.34 | $3,375.34 | 42 |
| 2000-04-26 | $3,431.59 | $3,431.59 | 5 |
| 2000-04-25 | $3,487.85 | $3,487.85 | 15 |
| 2000-04-24 | $3,431.59 | $3,431.59 | 16 |
| 2000-04-20 | $3,375.34 | $3,375.34 | 0 |
| 2000-04-19 | $3,375.34 | $3,375.34 | 31 |
| 2000-04-18 | $4,162.92 | $4,162.92 | 96 |
| 2000-04-17 | $3,459.50 | $3,459.50 | 79 |
| 2000-04-14 | $3,656.62 | $3,656.62 | 44 |
| 2000-04-13 | $3,881.64 | $3,881.64 | 22 |
| 2000-04-12 | $4,162.92 | $4,162.92 | 39 |
| 2000-04-11 | $4,162.92 | $4,162.92 | 7 |
| 2000-04-10 | $4,162.92 | $4,162.92 | 3 |
| 2000-04-07 | $4,669.22 | $4,669.22 | 39 |
| 2000-04-06 | $4,500.45 | $4,500.45 | 18 |
| 2000-04-05 | $4,331.68 | $4,331.68 | 46 |
| 2000-04-04 | $4,219.17 | $4,219.17 | 45 |
| 2000-04-03 | $4,837.98 | $4,837.98 | 168 |
| 2000-03-31 | $4,725.47 | $4,725.47 | 280 |
| 2000-03-30 | $3,937.89 | $3,937.89 | 21 |
| 2000-03-29 | $3,600.36 | $3,600.36 | 55 |
| 2000-03-28 | $3,487.85 | $3,487.85 | 25 |
| 2000-03-27 | $3,825.38 | $3,825.38 | 25 |
| 2000-03-24 | $3,937.89 | $3,937.89 | 99 |
| 2000-03-23 | $3,712.87 | $3,712.87 | 99 |
| 2000-03-22 | $3,825.38 | $3,825.38 | 199 |
| 2000-03-21 | $4,050.41 | $4,050.41 | 0 |
| 2000-03-20 | $4,219.17 | $4,219.17 | 0 |
| 2000-03-17 | $4,247.30 | $4,247.30 | 0 |
| 2000-03-16 | $4,275.43 | $4,275.43 | 99 |
| 2000-03-15 | $4,500.45 | $4,500.45 | 199 |
| 2000-03-14 | $4,331.68 | $4,331.68 | 199 |
| 2000-03-13 | $4,050.41 | $4,050.41 | 99 |
| 2000-03-10 | $4,050.41 | $4,050.41 | 99 |
| 2000-03-09 | $3,797.25 | $3,797.25 | 0 |
| 2000-03-08 | $3,853.51 | $3,853.51 | 0 |
| 2000-03-07 | $3,994.15 | $3,994.15 | 99 |
| 2000-03-06 | $3,600.36 | $3,600.36 | 0 |
| 2000-03-03 | $3,600.36 | $3,600.36 | 0 |
| 2000-03-02 | $3,600.36 | $3,600.36 | 0 |
| 2000-03-01 | $3,600.36 | $3,600.36 | 0 |
| 2000-02-29 | $3,600.36 | $3,600.36 | 0 |
| 2000-02-28 | $3,431.59 | $3,431.59 | 0 |
| 2000-02-25 | $3,600.36 | $3,600.36 | 0 |
| 2000-02-24 | $3,656.62 | $3,656.62 | 0 |
| 2000-02-23 | $3,600.36 | $3,600.36 | 0 |
| 2000-02-22 | $3,656.62 | $3,656.62 | 0 |
| 2000-02-18 | $3,769.13 | $3,769.13 | 199 |
| 2000-02-17 | $3,544.10 | $3,544.10 | 0 |
| 2000-02-16 | $3,712.87 | $3,712.87 | 99 |
| 2000-02-15 | $3,375.34 | $3,375.34 | 99 |
| 2000-02-14 | $3,937.89 | $3,937.89 | 99 |
| 2000-02-11 | $4,050.41 | $4,050.41 | 0 |
| 2000-02-10 | $4,106.66 | $4,106.66 | 99 |
| 2000-02-09 | $4,106.66 | $4,106.66 | 99 |
| 2000-02-08 | $3,825.38 | $3,825.38 | 0 |
| 2000-02-07 | $4,106.66 | $4,106.66 | 99 |
| 2000-02-04 | $4,275.43 | $4,275.43 | 99 |
| 2000-02-03 | $3,881.64 | $3,881.64 | 99 |
| 2000-02-02 | $3,909.77 | $3,909.77 | 99 |
| 2000-02-01 | $3,937.89 | $3,937.89 | 0 |
| 2000-01-31 | $4,036.32 | $4,036.32 | 99 |
| 2000-01-28 | $3,994.15 | $3,994.15 | 99 |
| 2000-01-27 | $3,712.87 | $3,712.87 | 99 |
| 2000-01-26 | $3,937.89 | $3,937.89 | 199 |
| 2000-01-25 | $4,078.53 | $4,078.53 | 199 |
| 2000-01-24 | $3,712.87 | $3,712.87 | 999 |
| 2000-01-21 | $3,178.44 | $3,178.44 | 99 |
| 2000-01-20 | $3,150.31 | $3,150.31 | 99 |
| 2000-01-19 | $3,150.31 | $3,150.31 | 0 |
| 2000-01-18 | $3,009.68 | $3,009.68 | 0 |
| 2000-01-14 | $3,178.44 | $3,178.44 | 99 |
| 2000-01-13 | $3,150.31 | $3,150.31 | 99 |
| 2000-01-12 | $3,178.44 | $3,178.44 | 99 |
| 2000-01-11 | $3,319.08 | $3,319.08 | 199 |
| 2000-01-10 | $3,375.34 | $3,375.34 | 99 |
| 2000-01-07 | $3,122.19 | $3,122.19 | 199 |
| 2000-01-06 | $3,375.34 | $3,375.34 | 299 |
| 2000-01-05 | $2,756.53 | $2,756.53 | 99 |
| 2000-01-04 | $2,222.10 | $2,222.10 | 399 |
| 2000-01-03 | $1,940.82 | $1,940.82 | 99 |