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
- 2000-05-05 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 | $270.00 | $270.00 | 96 | — | — |
| 2000-12-28 | $185.63 | $185.63 | 3 | — | — |
| 2000-12-27 | $191.25 | $191.25 | 51 | — | — |
| 2000-12-26 | $202.50 | $202.50 | 0 | — | — |
| 2000-12-22 | $213.75 | $213.75 | 22 | — | — |
| 2000-12-21 | $213.75 | $213.75 | 102 | — | — |
| 2000-12-20 | $219.38 | $219.38 | 3 | — | — |
| 2000-12-19 | $213.75 | $213.75 | 26 | — | — |
| 2000-12-18 | $213.75 | $213.75 | 0 | — | — |
| 2000-12-15 | $213.75 | $213.75 | 0 | — | — |
| 2000-12-14 | $213.75 | $213.75 | 3 | — | — |
| 2000-12-13 | $247.50 | $247.50 | 84 | — | — |
| 2000-12-12 | $247.50 | $247.50 | 7 | — | — |
| 2000-12-11 | $225.00 | $225.00 | 13 | — | — |
| 2000-12-08 | $230.63 | $230.63 | 29 | — | — |
| 2000-12-07 | $264.38 | $264.38 | 0 | — | — |
| 2000-12-06 | $264.38 | $264.38 | 6 | — | — |
| 2000-12-05 | $236.25 | $236.25 | 52 | — | — |
| 2000-12-04 | $241.88 | $241.88 | 0 | — | — |
| 2000-12-01 | $241.88 | $241.88 | 0 | — | — |
| 2000-11-30 | $241.88 | $241.88 | 0 | — | — |
| 2000-11-29 | $241.88 | $241.88 | 4 | — | — |
| 2000-11-28 | $241.88 | $241.88 | 81 | — | — |
| 2000-11-27 | $247.50 | $247.50 | 3 | — | — |
| 2000-11-24 | $241.88 | $241.88 | 0 | — | — |
| 2000-11-22 | $241.88 | $241.88 | 1 | — | — |
| 2000-11-21 | $241.88 | $241.88 | 8 | — | — |
| 2000-11-20 | $247.50 | $247.50 | 27 | — | — |
| 2000-11-17 | $241.88 | $241.88 | 0 | — | — |
| 2000-11-16 | $241.88 | $241.88 | 6 | — | — |
| 2000-11-15 | $247.50 | $247.50 | 46 | — | — |
| 2000-11-14 | $247.50 | $247.50 | 7 | — | — |
| 2000-11-13 | $247.50 | $247.50 | 124 | — | — |
| 2000-11-10 | $264.38 | $264.38 | 5 | — | — |
| 2000-11-09 | $264.38 | $264.38 | 148 | — | — |
| 2000-11-08 | $270.00 | $270.00 | 0 | — | — |
| 2000-11-07 | $270.00 | $270.00 | 63 | — | — |
| 2000-11-06 | $270.00 | $270.00 | 47 | — | — |
| 2000-11-03 | $236.25 | $236.25 | 0 | — | — |
| 2000-11-02 | $236.25 | $236.25 | 28 | — | — |
| 2000-11-01 | $247.50 | $247.50 | 13 | — | — |
| 2000-10-31 | $236.25 | $236.25 | 7 | — | — |
| 2000-10-30 | $236.25 | $236.25 | 11 | — | — |
| 2000-10-27 | $241.88 | $241.88 | 4 | — | — |
| 2000-10-26 | $264.38 | $264.38 | 83 | — | — |
| 2000-10-25 | $247.50 | $247.50 | 8 | — | — |
| 2000-10-24 | $253.13 | $253.13 | 6 | — | — |
| 2000-10-23 | $264.38 | $264.38 | 12 | — | — |
| 2000-10-20 | $270.00 | $270.00 | 65 | — | — |
| 2000-10-19 | $270.00 | $270.00 | 41 | — | — |
| 2000-10-18 | $275.63 | $275.63 | 94 | — | — |
| 2000-10-17 | $275.63 | $275.63 | 189 | — | — |
| 2000-10-16 | $286.88 | $286.88 | 2 | — | — |
| 2000-10-13 | $286.88 | $286.88 | 0 | — | — |
| 2000-10-12 | $286.88 | $286.88 | 341 | — | — |
| 2000-10-11 | $309.38 | $309.38 | 63 | — | — |
| 2000-10-10 | $315.00 | $315.00 | 86 | — | — |
| 2000-10-09 | $298.13 | $298.13 | 0 | — | — |
| 2000-10-06 | $298.13 | $298.13 | 176 | — | — |
| 2000-10-05 | $315.00 | $315.00 | 602 | — | — |
| 2000-10-04 | $315.00 | $315.00 | 485 | — | — |
| 2000-10-03 | $320.63 | $320.63 | 62 | — | — |
| 2000-10-02 | $331.88 | $331.88 | 41 | — | — |
| 2000-09-29 | $331.88 | $331.88 | 190 | — | — |
| 2000-09-28 | $337.50 | $337.50 | 267 | — | — |
| 2000-09-27 | $337.50 | $337.50 | 21 | — | — |
| 2000-09-26 | $348.75 | $348.75 | 30 | — | — |
| 2000-09-25 | $343.13 | $343.13 | 227 | — | — |
| 2000-09-22 | $360.00 | $360.00 | 4 | — | — |
| 2000-09-21 | $343.13 | $343.13 | 23 | — | — |
| 2000-09-20 | $354.38 | $354.38 | 140 | — | — |
| 2000-09-19 | $343.13 | $343.13 | 54 | — | — |
| 2000-09-18 | $360.00 | $360.00 | 0 | — | — |
| 2000-09-15 | $360.00 | $360.00 | 54 | — | — |
| 2000-09-14 | $331.88 | $331.88 | 30 | — | — |
| 2000-09-13 | $343.13 | $343.13 | 4 | — | — |
| 2000-09-12 | $371.25 | $371.25 | 41 | — | — |
| 2000-09-11 | $371.25 | $371.25 | 46 | — | — |
| 2000-09-08 | $371.25 | $371.25 | 136 | — | — |
| 2000-09-07 | $326.25 | $326.25 | 26 | — | — |
| 2000-09-06 | $331.88 | $331.88 | 9 | — | — |
| 2000-09-05 | $365.63 | $365.63 | 4 | — | — |
| 2000-09-01 | $365.63 | $365.63 | 13 | — | — |
| 2000-08-31 | $365.63 | $365.63 | 56 | — | — |
| 2000-08-30 | $365.63 | $365.63 | 1 | — | — |
| 2000-08-29 | $326.25 | $326.25 | 42 | — | — |
| 2000-08-28 | $371.25 | $371.25 | 13 | — | — |
| 2000-08-25 | $360.00 | $360.00 | 125 | — | — |
| 2000-08-24 | $292.50 | $292.50 | 0 | — | — |
| 2000-08-23 | $292.50 | $292.50 | 29 | — | — |
| 2000-08-22 | $326.25 | $326.25 | 0 | — | — |
| 2000-08-21 | $326.25 | $326.25 | 16 | — | — |
| 2000-08-18 | $303.75 | $303.75 | 0 | — | — |
| 2000-08-17 | $303.75 | $303.75 | 13 | — | — |
| 2000-08-16 | $315.00 | $315.00 | 43 | — | — |
| 2000-08-15 | $303.75 | $303.75 | 29 | — | — |
| 2000-08-14 | $309.38 | $309.38 | 89 | — | — |
| 2000-08-11 | $343.13 | $343.13 | 31 | — | — |
| 2000-08-10 | $298.13 | $298.13 | 146 | — | — |
| 2000-08-09 | $303.75 | $303.75 | 0 | — | — |
| 2000-08-08 | $303.75 | $303.75 | 4 | — | — |
| 2000-08-07 | $292.50 | $292.50 | 4 | — | — |
| 2000-08-04 | $326.25 | $326.25 | 21 | — | — |
| 2000-08-03 | $337.50 | $337.50 | 0 | — | — |
| 2000-08-02 | $337.50 | $337.50 | 0 | — | — |
| 2000-08-01 | $292.50 | $292.50 | 0 | — | — |
| 2000-07-31 | $292.50 | $292.50 | 5 | — | — |
| 2000-07-28 | $286.88 | $286.88 | 75 | — | — |
| 2000-07-27 | $303.75 | $303.75 | 535 | — | — |
| 2000-07-26 | $286.88 | $286.88 | 1 | — | — |
| 2000-07-25 | $303.75 | $303.75 | 0 | — | — |
| 2000-07-24 | $303.75 | $303.75 | 4 | — | — |
| 2000-07-21 | $360.00 | $360.00 | 31 | — | — |
| 2000-07-20 | $365.63 | $365.63 | 16 | — | — |
| 2000-07-19 | $343.13 | $343.13 | 0 | — | — |
| 2000-07-18 | $343.13 | $343.13 | 10 | — | — |
| 2000-07-17 | $348.75 | $348.75 | 4 | — | — |
| 2000-07-14 | $331.88 | $331.88 | 11 | — | — |
| 2000-07-13 | $360.00 | $360.00 | 8 | — | — |
| 2000-07-12 | $326.25 | $326.25 | 3 | — | — |
| 2000-07-11 | $360.00 | $360.00 | 13 | — | — |
| 2000-07-10 | $371.25 | $371.25 | 9 | — | — |
| 2000-07-07 | $365.63 | $365.63 | 26 | — | — |
| 2000-07-06 | $365.63 | $365.63 | 53 | — | — |
| 2000-07-05 | $320.63 | $320.63 | 74 | — | — |
| 2000-07-03 | $326.25 | $326.25 | 1 | — | — |
| 2000-06-30 | $303.75 | $303.75 | 4 | — | — |
| 2000-06-29 | $360.00 | $360.00 | 75 | — | — |
| 2000-06-28 | $360.00 | $360.00 | 22 | — | — |
| 2000-06-27 | $360.00 | $360.00 | 6 | — | — |
| 2000-06-26 | $337.50 | $337.50 | 98 | — | — |
| 2000-06-23 | $315.00 | $315.00 | 5 | — | — |
| 2000-06-22 | $315.00 | $315.00 | 7 | — | — |
| 2000-06-21 | $360.00 | $360.00 | 16 | — | — |
| 2000-06-20 | $348.75 | $348.75 | 98 | — | — |
| 2000-06-19 | $376.88 | $376.88 | 10 | — | — |
| 2000-06-16 | $343.13 | $343.13 | 66 | — | — |
| 2000-06-15 | $326.25 | $326.25 | 78 | — | — |
| 2000-06-14 | $360.00 | $360.00 | 44 | — | — |
| 2000-06-13 | $376.88 | $376.88 | 80 | — | — |
| 2000-06-12 | $320.63 | $320.63 | 106 | — | — |
| 2000-06-09 | $315.00 | $315.00 | 2 | — | — |
| 2000-06-08 | $270.00 | $270.00 | 34 | — | — |
| 2000-06-07 | $270.00 | $270.00 | 0 | — | — |
| 2000-06-06 | $270.00 | $270.00 | 9 | — | — |
| 2000-06-05 | $360.00 | $360.00 | 37 | — | — |
| 2000-06-02 | $450.00 | $450.00 | 55 | — | — |
| 2000-06-01 | $253.13 | $253.13 | 78 | — | — |
| 2000-05-31 | $253.13 | $253.13 | 145 | — | — |
| 2000-05-30 | $174.38 | $174.38 | 0 | — | — |
| 2000-05-26 | $174.38 | $174.38 | 0 | — | — |
| 2000-05-25 | $174.38 | $174.38 | 5 | — | — |
| 2000-05-24 | $180.00 | $180.00 | 46 | — | — |
| 2000-05-23 | $196.88 | $196.88 | 0 | — | — |
| 2000-05-22 | $196.88 | $196.88 | 0 | — | — |
| 2000-05-19 | $196.88 | $196.88 | 0 | — | — |
| 2000-05-18 | $196.88 | $196.88 | 20 | — | — |
| 2000-05-17 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-16 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-15 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-12 | $213.75 | $213.75 | 4 | — | — |
| 2000-05-11 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-10 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-09 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-08 | $213.75 | $213.75 | 0 | — | — |
| 2000-05-05 | $213.75 | $213.75 | 0 | — | — |