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
- 1991-12-12 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 | $285.63 | $285.63 | 31,290 | — | — |
| 2000-12-28 | $282.50 | $282.50 | 23,460 | — | — |
| 2000-12-27 | $275.00 | $275.00 | 68,640 | — | — |
| 2000-12-26 | $230.00 | $230.00 | 27,370 | — | — |
| 2000-12-22 | $247.50 | $247.50 | 54,020 | — | — |
| 2000-12-21 | $235.00 | $235.00 | 52,520 | — | — |
| 2000-12-20 | $260.00 | $260.00 | 43,920 | — | — |
| 2000-12-19 | $290.00 | $290.00 | 22,730 | — | — |
| 2000-12-18 | $288.75 | $288.75 | 28,770 | — | — |
| 2000-12-15 | $300.00 | $300.00 | 23,920 | — | — |
| 2000-12-14 | $304.38 | $304.38 | 22,390 | — | — |
| 2000-12-13 | $330.00 | $330.00 | 27,670 | — | — |
| 2000-12-12 | $339.38 | $339.38 | 17,440 | — | — |
| 2000-12-11 | $355.00 | $355.00 | 60,230 | — | — |
| 2000-12-08 | $328.75 | $328.75 | 41,600 | — | — |
| 2000-12-07 | $317.50 | $317.50 | 24,730 | — | — |
| 2000-12-06 | $327.50 | $327.50 | 29,710 | — | — |
| 2000-12-05 | $335.00 | $335.00 | 58,610 | — | — |
| 2000-12-04 | $262.50 | $262.50 | 41,560 | — | — |
| 2000-12-01 | $270.00 | $270.00 | 81,340 | — | — |
| 2000-11-30 | $237.50 | $237.50 | 54,990 | — | — |
| 2000-11-29 | $247.50 | $247.50 | 70,830 | — | — |
| 2000-11-28 | $263.13 | $263.13 | 38,740 | — | — |
| 2000-11-27 | $288.13 | $288.13 | 60,430 | — | — |
| 2000-11-24 | $326.25 | $326.25 | 21,480 | — | — |
| 2000-11-22 | $250.00 | $250.00 | 63,830 | — | — |
| 2000-11-21 | $256.25 | $256.25 | 68,400 | — | — |
| 2000-11-20 | $275.00 | $275.00 | 69,080 | — | — |
| 2000-11-17 | $331.25 | $331.25 | 43,430 | — | — |
| 2000-11-16 | $344.84 | $344.84 | 28,060 | — | — |
| 2000-11-15 | $372.50 | $372.50 | 28,770 | — | — |
| 2000-11-14 | $380.00 | $380.00 | 39,300 | — | — |
| 2000-11-13 | $360.00 | $360.00 | 63,040 | — | — |
| 2000-11-10 | $389.38 | $389.38 | 21,950 | — | — |
| 2000-11-09 | $434.38 | $434.38 | 18,010 | — | — |
| 2000-11-08 | $439.38 | $439.38 | 14,100 | — | — |
| 2000-11-07 | $457.50 | $457.50 | 15,980 | — | — |
| 2000-11-06 | $482.50 | $482.50 | 12,000 | — | — |
| 2000-11-03 | $473.13 | $473.13 | 16,240 | — | — |
| 2000-11-02 | $483.13 | $483.13 | 17,670 | — | — |
| 2000-11-01 | $478.13 | $478.13 | 18,840 | — | — |
| 2000-10-31 | $477.50 | $477.50 | 37,350 | — | — |
| 2000-10-30 | $460.63 | $460.63 | 35,010 | — | — |
| 2000-10-27 | $461.25 | $461.25 | 19,830 | — | — |
| 2000-10-26 | $503.75 | $503.75 | 39,900 | — | — |
| 2000-10-25 | $470.00 | $470.00 | 22,120 | — | — |
| 2000-10-24 | $495.00 | $495.00 | 29,340 | — | — |
| 2000-10-23 | $528.13 | $528.13 | 45,650 | — | — |
| 2000-10-20 | $525.00 | $525.00 | 23,740 | — | — |
| 2000-10-19 | $520.00 | $520.00 | 34,090 | — | — |
| 2000-10-18 | $468.75 | $468.75 | 29,110 | — | — |
| 2000-10-17 | $480.00 | $480.00 | 46,000 | — | — |
| 2000-10-16 | $500.63 | $500.63 | 44,360 | — | — |
| 2000-10-13 | $451.88 | $451.88 | 37,530 | — | — |
| 2000-10-12 | $411.25 | $411.25 | 41,430 | — | — |
| 2000-10-11 | $390.00 | $390.00 | 25,070 | — | — |
| 2000-10-10 | $379.38 | $379.38 | 23,850 | — | — |
| 2000-10-09 | $411.88 | $411.88 | 24,980 | — | — |
| 2000-10-06 | $416.25 | $416.25 | 19,060 | — | — |
| 2000-10-05 | $433.13 | $433.13 | 15,670 | — | — |
| 2000-10-04 | $461.88 | $461.88 | 25,630 | — | — |
| 2000-10-03 | $481.25 | $481.25 | 16,740 | — | — |
| 2000-10-02 | $498.13 | $498.13 | 13,980 | — | — |
| 2000-09-29 | $491.56 | $491.56 | 60,000 | — | — |
| 2000-09-28 | $521.25 | $521.25 | 24,770 | — | — |
| 2000-09-27 | $490.63 | $490.63 | 27,290 | — | — |
| 2000-09-26 | $521.25 | $521.25 | 33,760 | — | — |
| 2000-09-25 | $530.00 | $530.00 | 27,110 | — | — |
| 2000-09-22 | $528.75 | $528.75 | 40,740 | — | — |
| 2000-09-21 | $562.50 | $562.50 | 28,620 | — | — |
| 2000-09-20 | $573.75 | $573.75 | 63,830 | — | — |
| 2000-09-19 | $570.00 | $570.00 | 45,930 | — | — |
| 2000-09-18 | $566.88 | $566.88 | 31,690 | — | — |
| 2000-09-15 | $558.13 | $558.13 | 48,080 | — | — |
| 2000-09-14 | $607.50 | $607.50 | 75,430 | — | — |
| 2000-09-13 | $582.50 | $582.50 | 60,830 | — | — |
| 2000-09-12 | $537.50 | $537.50 | 52,850 | — | — |
| 2000-09-11 | $481.25 | $481.25 | 17,690 | — | — |
| 2000-09-08 | $481.25 | $481.25 | 20,130 | — | — |
| 2000-09-07 | $487.50 | $487.50 | 29,810 | — | — |
| 2000-09-06 | $426.88 | $426.88 | 11,190 | — | — |
| 2000-09-05 | $457.50 | $457.50 | 21,260 | — | — |
| 2000-09-01 | $462.50 | $462.50 | 23,340 | — | — |
| 2000-08-31 | $424.38 | $424.38 | 20,280 | — | — |
| 2000-08-30 | $420.63 | $420.63 | 25,000 | — | — |
| 2000-08-29 | $442.50 | $442.50 | 15,490 | — | — |
| 2000-08-28 | $450.63 | $450.63 | 18,140 | — | — |
| 2000-08-25 | $438.75 | $438.75 | 9,440 | — | — |
| 2000-08-24 | $436.25 | $436.25 | 11,040 | — | — |
| 2000-08-23 | $454.38 | $454.38 | 13,080 | — | — |
| 2000-08-22 | $458.75 | $458.75 | 8,930 | — | — |
| 2000-08-21 | $450.63 | $450.63 | 15,910 | — | — |
| 2000-08-18 | $423.75 | $423.75 | 24,100 | — | — |
| 2000-08-17 | $425.63 | $425.63 | 9,790 | — | — |
| 2000-08-16 | $421.25 | $421.25 | 16,980 | — | — |
| 2000-08-15 | $407.50 | $407.50 | 18,490 | — | — |
| 2000-08-14 | $387.50 | $387.50 | 19,120 | — | — |
| 2000-08-11 | $410.63 | $410.63 | 19,810 | — | — |
| 2000-08-10 | $399.22 | $399.22 | 34,870 | — | — |
| 2000-08-09 | $394.38 | $394.38 | 26,010 | — | — |
| 2000-08-08 | $376.88 | $376.88 | 30,240 | — | — |
| 2000-08-07 | $355.00 | $355.00 | 22,690 | — | — |
| 2000-08-04 | $371.25 | $371.25 | 24,430 | — | — |
| 2000-08-03 | $355.63 | $355.63 | 36,900 | — | — |
| 2000-08-02 | $332.50 | $332.50 | 30,160 | — | — |
| 2000-08-01 | $345.00 | $345.00 | 16,520 | — | — |
| 2000-07-31 | $370.00 | $370.00 | 59,190 | — | — |
| 2000-07-28 | $325.63 | $325.63 | 130,960 | — | — |
| 2000-07-27 | $426.25 | $426.25 | 26,050 | — | — |
| 2000-07-26 | $441.25 | $441.25 | 46,570 | — | — |
| 2000-07-25 | $465.00 | $465.00 | 40,710 | — | — |
| 2000-07-24 | $528.75 | $528.75 | 24,540 | — | — |
| 2000-07-21 | $511.25 | $511.25 | 27,810 | — | — |
| 2000-07-20 | $522.50 | $522.50 | 29,520 | — | — |
| 2000-07-19 | $537.50 | $537.50 | 28,440 | — | — |
| 2000-07-18 | $544.84 | $544.84 | 50,510 | — | — |
| 2000-07-17 | $596.88 | $596.88 | 49,140 | — | — |
| 2000-07-14 | $582.50 | $582.50 | 42,520 | — | — |
| 2000-07-13 | $571.25 | $571.25 | 48,230 | — | — |
| 2000-07-12 | $538.75 | $538.75 | 50,470 | — | — |
| 2000-07-11 | $541.25 | $541.25 | 67,570 | — | — |
| 2000-07-10 | $505.00 | $505.00 | 36,200 | — | — |
| 2000-07-07 | $486.25 | $486.25 | 45,360 | — | — |
| 2000-07-06 | $480.63 | $480.63 | 29,360 | — | — |
| 2000-07-05 | $495.00 | $495.00 | 28,030 | — | — |
| 2000-07-03 | $466.25 | $466.25 | 15,150 | — | — |
| 2000-06-30 | $482.50 | $482.50 | 37,290 | — | — |
| 2000-06-29 | $468.75 | $468.75 | 50,830 | — | — |
| 2000-06-28 | $501.25 | $501.25 | 70,220 | — | — |
| 2000-06-27 | $445.63 | $445.63 | 44,580 | — | — |
| 2000-06-26 | $450.00 | $450.00 | 55,150 | — | — |
| 2000-06-23 | $402.50 | $402.50 | 15,110 | — | — |
| 2000-06-22 | $405.63 | $405.63 | 30,170 | — | — |
| 2000-06-21 | $411.88 | $411.88 | 16,260 | — | — |
| 2000-06-20 | $415.00 | $415.00 | 48,030 | — | — |
| 2000-06-19 | $398.75 | $398.75 | 46,370 | — | — |
| 2000-06-16 | $392.50 | $392.50 | 27,260 | — | — |
| 2000-06-15 | $409.38 | $409.38 | 34,690 | — | — |
| 2000-06-14 | $440.00 | $440.00 | 25,000 | — | — |
| 2000-06-13 | $426.88 | $426.88 | 45,600 | — | — |
| 2000-06-12 | $437.50 | $437.50 | 50,680 | — | — |
| 2000-06-09 | $460.00 | $460.00 | 57,270 | — | — |
| 2000-06-08 | $427.50 | $427.50 | 153,520 | — | — |
| 2000-06-07 | $366.88 | $366.88 | 32,040 | — | — |
| 2000-06-06 | $355.63 | $355.63 | 56,290 | — | — |
| 2000-06-05 | $319.38 | $319.38 | 42,230 | — | — |
| 2000-06-02 | $298.13 | $298.13 | 36,450 | — | — |
| 2000-06-01 | $287.50 | $287.50 | 63,550 | — | — |
| 2000-05-31 | $265.00 | $265.00 | 32,690 | — | — |
| 2000-05-30 | $279.38 | $279.38 | 30,990 | — | — |
| 2000-05-26 | $251.25 | $251.25 | 6,090 | — | — |
| 2000-05-25 | $255.00 | $255.00 | 14,630 | — | — |
| 2000-05-24 | $261.25 | $261.25 | 47,190 | — | — |
| 2000-05-23 | $285.00 | $285.00 | 15,510 | — | — |
| 2000-05-22 | $283.75 | $283.75 | 24,370 | — | — |
| 2000-05-19 | $290.63 | $290.63 | 19,040 | — | — |
| 2000-05-18 | $298.13 | $298.13 | 10,500 | — | — |
| 2000-05-17 | $314.38 | $314.38 | 41,650 | — | — |
| 2000-05-16 | $323.75 | $323.75 | 31,470 | — | — |
| 2000-05-15 | $336.25 | $336.25 | 30,940 | — | — |
| 2000-05-12 | $296.25 | $296.25 | 43,650 | — | — |
| 2000-05-11 | $296.25 | $296.25 | 42,950 | — | — |
| 2000-05-10 | $256.25 | $256.25 | 42,600 | — | — |
| 2000-05-09 | $297.50 | $297.50 | 19,590 | — | — |
| 2000-05-08 | $307.50 | $307.50 | 14,160 | — | — |
| 2000-05-05 | $334.38 | $334.38 | 15,000 | — | — |
| 2000-05-04 | $322.50 | $322.50 | 32,690 | — | — |
| 2000-05-03 | $325.00 | $325.00 | 38,270 | — | — |
| 2000-05-02 | $375.63 | $375.63 | 37,250 | — | — |
| 2000-05-01 | $393.75 | $393.75 | 27,590 | — | — |
| 2000-04-28 | $381.88 | $381.88 | 31,380 | — | — |
| 2000-04-27 | $373.75 | $373.75 | 41,610 | — | — |
| 2000-04-26 | $343.13 | $343.13 | 49,770 | — | — |
| 2000-04-25 | $341.25 | $341.25 | 57,110 | — | — |
| 2000-04-24 | $287.50 | $287.50 | 47,070 | — | — |
| 2000-04-20 | $266.25 | $266.25 | 27,400 | — | — |
| 2000-04-19 | $259.22 | $259.22 | 38,000 | — | — |
| 2000-04-18 | $262.50 | $262.50 | 70,730 | — | — |
| 2000-04-17 | $217.50 | $217.50 | 137,790 | — | — |
| 2000-04-14 | $220.00 | $220.00 | 94,570 | — | — |
| 2000-04-13 | $290.00 | $290.00 | 88,730 | — | — |
| 2000-04-12 | $266.25 | $266.25 | 109,880 | — | — |
| 2000-04-11 | $256.25 | $256.25 | 96,570 | — | — |
| 2000-04-10 | $316.88 | $316.88 | 26,190 | — | — |
| 2000-04-07 | $347.50 | $347.50 | 45,690 | — | — |
| 2000-04-06 | $335.63 | $335.63 | 40,570 | — | — |
| 2000-04-05 | $321.25 | $321.25 | 56,730 | — | — |
| 2000-04-04 | $325.00 | $325.00 | 104,320 | — | — |
| 2000-04-03 | $365.00 | $365.00 | 40,420 | — | — |
| 2000-03-31 | $445.00 | $445.00 | 20,660 | — | — |
| 2000-03-30 | $432.50 | $432.50 | 20,960 | — | — |
| 2000-03-29 | $449.38 | $449.38 | 32,220 | — | — |
| 2000-03-28 | $466.25 | $466.25 | 32,830 | — | — |
| 2000-03-27 | $518.75 | $518.75 | 31,600 | — | — |
| 2000-03-24 | $486.25 | $486.25 | 36,530 | — | — |
| 2000-03-23 | $500.00 | $500.00 | 56,850 | — | — |
| 2000-03-22 | $522.50 | $522.50 | 91,880 | — | — |
| 2000-03-21 | $422.50 | $422.50 | 64,960 | — | — |
| 2000-03-20 | $398.75 | $398.75 | 69,840 | — | — |
| 2000-03-17 | $443.75 | $443.75 | 35,200 | — | — |
| 2000-03-16 | $411.88 | $411.88 | 84,750 | — | — |
| 2000-03-15 | $366.25 | $366.25 | 68,270 | — | — |
| 2000-03-14 | $413.75 | $413.75 | 59,550 | — | — |
| 2000-03-13 | $440.63 | $440.63 | 68,770 | — | — |
| 2000-03-10 | $455.00 | $455.00 | 75,540 | — | — |
| 2000-03-09 | $483.13 | $483.13 | 59,920 | — | — |
| 2000-03-08 | $475.00 | $475.00 | 59,510 | — | — |
| 2000-03-07 | $500.31 | $500.31 | 110,160 | — | — |
| 2000-03-06 | $571.25 | $571.25 | 62,880 | — | — |
| 2000-03-03 | $630.00 | $630.00 | 40,210 | — | — |
| 2000-03-02 | $660.00 | $660.00 | 103,350 | — | — |
| 2000-03-01 | $628.13 | $628.13 | 231,650 | — | — |
| 2000-02-29 | $690.63 | $690.63 | 107,730 | — | — |
| 2000-02-28 | $692.50 | $692.50 | 162,400 | — | — |
| 2000-02-25 | $623.75 | $623.75 | 103,960 | — | — |
| 2000-02-24 | $588.75 | $588.75 | 118,480 | — | — |
| 2000-02-23 | $612.50 | $612.50 | 135,840 | — | — |
| 2000-02-22 | $495.00 | $495.00 | 51,260 | — | — |
| 2000-02-18 | $433.75 | $433.75 | 44,440 | — | — |
| 2000-02-17 | $428.75 | $428.75 | 87,320 | — | — |
| 2000-02-16 | $363.13 | $363.13 | 75,040 | — | — |
| 2000-02-15 | $321.25 | $321.25 | 5,780 | — | — |
| 2000-02-14 | $320.63 | $320.63 | 5,730 | — | — |
| 2000-02-11 | $320.63 | $320.63 | 9,600 | — | — |
| 2000-02-10 | $328.75 | $328.75 | 16,370 | — | — |
| 2000-02-09 | $313.13 | $313.13 | 29,180 | — | — |
| 2000-02-08 | $300.00 | $300.00 | 18,810 | — | — |
| 2000-02-07 | $277.50 | $277.50 | 4,310 | — | — |
| 2000-02-04 | $276.25 | $276.25 | 4,580 | — | — |
| 2000-02-03 | $280.00 | $280.00 | 9,830 | — | — |
| 2000-02-02 | $271.25 | $271.25 | 9,270 | — | — |
| 2000-02-01 | $271.25 | $271.25 | 9,060 | — | — |
| 2000-01-31 | $266.25 | $266.25 | 11,240 | — | — |
| 2000-01-28 | $270.00 | $270.00 | 27,070 | — | — |
| 2000-01-27 | $300.00 | $300.00 | 11,300 | — | — |
| 2000-01-26 | $315.00 | $315.00 | 26,520 | — | — |
| 2000-01-25 | $300.00 | $300.00 | 19,880 | — | — |
| 2000-01-24 | $319.38 | $319.38 | 33,830 | — | — |
| 2000-01-21 | $347.50 | $347.50 | 37,000 | — | — |
| 2000-01-20 | $313.75 | $313.75 | 17,430 | — | — |
| 2000-01-19 | $306.25 | $306.25 | 19,370 | — | — |
| 2000-01-18 | $288.13 | $288.13 | 4,350 | — | — |
| 2000-01-14 | $283.75 | $283.75 | 10,060 | — | — |
| 2000-01-13 | $295.00 | $295.00 | 24,300 | — | — |
| 2000-01-12 | $258.75 | $258.75 | 14,970 | — | — |
| 2000-01-11 | $278.13 | $278.13 | 13,120 | — | — |
| 2000-01-10 | $285.00 | $285.00 | 12,550 | — | — |
| 2000-01-07 | $287.50 | $287.50 | 8,520 | — | — |
| 2000-01-06 | $278.13 | $278.13 | 6,550 | — | — |
| 2000-01-05 | $278.13 | $278.13 | 24,070 | — | — |
| 2000-01-04 | $280.00 | $280.00 | 15,610 | — | — |
| 2000-01-03 | $295.63 | $295.63 | 49,040 | — | — |