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
- 1987-05-19 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 | $90.00 | $90.00 | 272,017 | — | — |
| 2000-12-28 | $77.63 | $77.63 | 264,567 | — | — |
| 2000-12-27 | $77.63 | $77.63 | 282,517 | — | — |
| 2000-12-26 | $72.75 | $72.75 | 104,800 | — | — |
| 2000-12-22 | $78.00 | $78.00 | 230,517 | — | — |
| 2000-12-21 | $72.38 | $72.38 | 245,800 | — | — |
| 2000-12-20 | $79.50 | $79.50 | 194,633 | — | — |
| 2000-12-19 | $88.50 | $88.50 | 201,600 | — | — |
| 2000-12-18 | $87.75 | $87.75 | 207,833 | — | — |
| 2000-12-15 | $100.50 | $100.50 | 148,717 | — | — |
| 2000-12-14 | $99.00 | $99.00 | 161,967 | — | — |
| 2000-12-13 | $109.50 | $109.50 | 204,550 | — | — |
| 2000-12-12 | $103.50 | $103.50 | 153,683 | — | — |
| 2000-12-11 | $109.13 | $109.13 | 266,933 | — | — |
| 2000-12-08 | $100.50 | $100.50 | 175,883 | — | — |
| 2000-12-07 | $96.75 | $96.75 | 97,367 | — | — |
| 2000-12-06 | $97.13 | $97.13 | 209,700 | — | — |
| 2000-12-05 | $93.38 | $93.38 | 259,900 | — | — |
| 2000-12-04 | $93.00 | $93.00 | 217,117 | — | — |
| 2000-12-01 | $90.75 | $90.75 | 264,583 | — | — |
| 2000-11-30 | $79.13 | $79.13 | 392,733 | — | — |
| 2000-11-29 | $89.72 | $89.72 | 136,517 | — | — |
| 2000-11-28 | $98.63 | $98.63 | 101,600 | — | — |
| 2000-11-27 | $106.13 | $106.13 | 89,950 | — | — |
| 2000-11-24 | $105.94 | $105.94 | 49,033 | — | — |
| 2000-11-22 | $98.25 | $98.25 | 88,550 | — | — |
| 2000-11-21 | $102.00 | $102.00 | 70,483 | — | — |
| 2000-11-20 | $107.63 | $107.63 | 114,417 | — | — |
| 2000-11-17 | $111.75 | $111.75 | 61,000 | — | — |
| 2000-11-16 | $123.00 | $123.00 | 134,550 | — | — |
| 2000-11-15 | $117.38 | $117.38 | 122,550 | — | — |
| 2000-11-14 | $121.13 | $121.13 | 220,717 | — | — |
| 2000-11-13 | $128.63 | $128.63 | 258,633 | — | — |
| 2000-11-10 | $114.00 | $114.00 | 138,933 | — | — |
| 2000-11-09 | $136.50 | $136.50 | 95,617 | — | — |
| 2000-11-08 | $136.50 | $136.50 | 75,133 | — | — |
| 2000-11-07 | $139.88 | $139.88 | 82,817 | — | — |
| 2000-11-06 | $135.00 | $135.00 | 98,900 | — | — |
| 2000-11-03 | $144.75 | $144.75 | 119,133 | — | — |
| 2000-11-02 | $143.25 | $143.25 | 139,567 | — | — |
| 2000-11-01 | $141.75 | $141.75 | 123,483 | — | — |
| 2000-10-31 | $138.75 | $138.75 | 219,450 | — | — |
| 2000-10-30 | $131.25 | $131.25 | 87,433 | — | — |
| 2000-10-27 | $141.00 | $141.00 | 74,467 | — | — |
| 2000-10-26 | $134.63 | $134.63 | 96,400 | — | — |
| 2000-10-25 | $135.38 | $135.38 | 105,633 | — | — |
| 2000-10-24 | $146.25 | $146.25 | 102,233 | — | — |
| 2000-10-23 | $143.25 | $143.25 | 169,300 | — | — |
| 2000-10-20 | $141.38 | $141.38 | 169,200 | — | — |
| 2000-10-19 | $145.50 | $145.50 | 290,250 | — | — |
| 2000-10-18 | $126.00 | $126.00 | 426,317 | — | — |
| 2000-10-17 | $111.75 | $111.75 | 215,483 | — | — |
| 2000-10-16 | $119.63 | $119.63 | 167,150 | — | — |
| 2000-10-13 | $113.25 | $113.25 | 104,433 | — | — |
| 2000-10-12 | $103.13 | $103.13 | 185,383 | — | — |
| 2000-10-11 | $102.00 | $102.00 | 244,633 | — | — |
| 2000-10-10 | $108.00 | $108.00 | 240,500 | — | — |
| 2000-10-09 | $105.75 | $105.75 | 146,533 | — | — |
| 2000-10-06 | $102.38 | $102.38 | 193,450 | — | — |
| 2000-10-05 | $103.50 | $103.50 | 161,050 | — | — |
| 2000-10-04 | $100.50 | $100.50 | 237,067 | — | — |
| 2000-10-03 | $103.13 | $103.13 | 178,750 | — | — |
| 2000-10-02 | $101.25 | $101.25 | 153,150 | — | — |
| 2000-09-29 | $96.38 | $96.38 | 186,167 | — | — |
| 2000-09-28 | $104.25 | $104.25 | 263,283 | — | — |
| 2000-09-27 | $88.50 | $88.50 | 213,067 | — | — |
| 2000-09-26 | $98.25 | $98.25 | 315,100 | — | — |
| 2000-09-25 | $108.00 | $108.00 | 220,917 | — | — |
| 2000-09-22 | $104.25 | $104.25 | 258,133 | — | — |
| 2000-09-21 | $102.00 | $102.00 | 533,700 | — | — |
| 2000-09-20 | $108.00 | $108.00 | 185,100 | — | — |
| 2000-09-19 | $108.75 | $108.75 | 183,667 | — | — |
| 2000-09-18 | $106.88 | $106.88 | 288,283 | — | — |
| 2000-09-15 | $119.25 | $119.25 | 545,900 | — | — |
| 2000-09-14 | $119.34 | $119.34 | 517,350 | — | — |
| 2000-09-13 | $137.63 | $137.63 | 83,983 | — | — |
| 2000-09-12 | $135.38 | $135.38 | 176,667 | — | — |
| 2000-09-11 | $141.75 | $141.75 | 235,217 | — | — |
| 2000-09-08 | $140.25 | $140.25 | 83,467 | — | — |
| 2000-09-07 | $147.00 | $147.00 | 125,100 | — | — |
| 2000-09-06 | $141.00 | $141.00 | 131,700 | — | — |
| 2000-09-05 | $152.34 | $152.34 | 115,767 | — | — |
| 2000-09-01 | $162.75 | $162.75 | 212,967 | — | — |
| 2000-08-31 | $153.38 | $153.38 | 127,117 | — | — |
| 2000-08-30 | $150.38 | $150.38 | 240,767 | — | — |
| 2000-08-29 | $141.38 | $141.38 | 215,050 | — | — |
| 2000-08-28 | $144.00 | $144.00 | 89,517 | — | — |
| 2000-08-25 | $148.50 | $148.50 | 175,550 | — | — |
| 2000-08-24 | $154.50 | $154.50 | 540,783 | — | — |
| 2000-08-23 | $125.63 | $125.63 | 203,567 | — | — |
| 2000-08-22 | $124.50 | $124.50 | 139,683 | — | — |
| 2000-08-21 | $122.63 | $122.63 | 221,817 | — | — |
| 2000-08-18 | $123.00 | $123.00 | 283,250 | — | — |
| 2000-08-17 | $121.50 | $121.50 | 343,150 | — | — |
| 2000-08-16 | $126.38 | $126.38 | 99,117 | — | — |
| 2000-08-15 | $130.50 | $130.50 | 111,767 | — | — |
| 2000-08-14 | $141.00 | $141.00 | 136,233 | — | — |
| 2000-08-11 | $144.75 | $144.75 | 214,283 | — | — |
| 2000-08-10 | $133.50 | $133.50 | 171,167 | — | — |
| 2000-08-09 | $138.00 | $138.00 | 194,000 | — | — |
| 2000-08-08 | $135.75 | $135.75 | 448,283 | — | — |
| 2000-08-07 | $130.13 | $130.13 | 465,333 | — | — |
| 2000-08-04 | $142.88 | $142.88 | 169,317 | — | — |
| 2000-08-03 | $147.00 | $147.00 | 290,867 | — | — |
| 2000-08-02 | $153.00 | $153.00 | 88,467 | — | — |
| 2000-08-01 | $155.25 | $155.25 | 98,800 | — | — |
| 2000-07-31 | $163.13 | $163.13 | 161,783 | — | — |
| 2000-07-28 | $154.88 | $154.88 | 311,933 | — | — |
| 2000-07-27 | $165.75 | $165.75 | 139,650 | — | — |
| 2000-07-26 | $187.88 | $187.88 | 141,317 | — | — |
| 2000-07-25 | $186.00 | $186.00 | 97,067 | — | — |
| 2000-07-24 | $177.00 | $177.00 | 134,750 | — | — |
| 2000-07-21 | $174.00 | $174.00 | 180,467 | — | — |
| 2000-07-20 | $183.38 | $183.38 | 358,117 | — | — |
| 2000-07-19 | $201.00 | $201.00 | 1,530,833 | — | — |
| 2000-07-18 | $250.88 | $250.88 | 232,083 | — | — |
| 2000-07-17 | $248.25 | $248.25 | 245,767 | — | — |
| 2000-07-14 | $252.00 | $252.00 | 286,183 | — | — |
| 2000-07-13 | $240.38 | $240.38 | 496,800 | — | — |
| 2000-07-12 | $219.00 | $219.00 | 95,350 | — | — |
| 2000-07-11 | $216.00 | $216.00 | 79,383 | — | — |
| 2000-07-10 | $223.88 | $223.88 | 68,383 | — | — |
| 2000-07-07 | $226.50 | $226.50 | 98,800 | — | — |
| 2000-07-06 | $223.13 | $223.13 | 117,967 | — | — |
| 2000-07-05 | $214.13 | $214.13 | 72,600 | — | — |
| 2000-07-03 | $222.38 | $222.38 | 68,383 | — | — |
| 2000-06-30 | $228.75 | $228.75 | 434,533 | — | — |
| 2000-06-29 | $208.88 | $208.88 | 373,083 | — | — |
| 2000-06-28 | $234.38 | $234.38 | 113,783 | — | — |
| 2000-06-27 | $221.63 | $221.63 | 97,467 | — | — |
| 2000-06-26 | $227.63 | $227.63 | 146,933 | — | — |
| 2000-06-23 | $212.63 | $212.63 | 67,683 | — | — |
| 2000-06-22 | $231.00 | $231.00 | 179,250 | — | — |
| 2000-06-21 | $243.00 | $243.00 | 140,167 | — | — |
| 2000-06-20 | $236.25 | $236.25 | 320,450 | — | — |
| 2000-06-19 | $217.88 | $217.88 | 102,100 | — | — |
| 2000-06-16 | $214.97 | $214.97 | 80,217 | — | — |
| 2000-06-15 | $214.50 | $214.50 | 76,233 | — | — |
| 2000-06-14 | $210.38 | $210.38 | 109,950 | — | — |
| 2000-06-13 | $214.50 | $214.50 | 58,133 | — | — |
| 2000-06-12 | $211.88 | $211.88 | 155,767 | — | — |
| 2000-06-09 | $227.25 | $227.25 | 185,133 | — | — |
| 2000-06-08 | $204.94 | $204.94 | 210,050 | — | — |
| 2000-06-07 | $190.88 | $190.88 | 54,800 | — | — |
| 2000-06-06 | $183.75 | $183.75 | 168,300 | — | — |
| 2000-06-05 | $178.50 | $178.50 | 117,050 | — | — |
| 2000-06-02 | $191.25 | $191.25 | 280,850 | — | — |
| 2000-06-01 | $168.75 | $168.75 | 78,900 | — | — |
| 2000-05-31 | $167.63 | $167.63 | 105,167 | — | — |
| 2000-05-30 | $168.00 | $168.00 | 133,950 | — | — |
| 2000-05-26 | $143.25 | $143.25 | 59,100 | — | — |
| 2000-05-25 | $144.00 | $144.00 | 128,733 | — | — |
| 2000-05-24 | $159.00 | $159.00 | 178,000 | — | — |
| 2000-05-23 | $151.88 | $151.88 | 97,883 | — | — |
| 2000-05-22 | $159.00 | $159.00 | 141,983 | — | — |
| 2000-05-19 | $164.63 | $164.63 | 127,650 | — | — |
| 2000-05-18 | $175.13 | $175.13 | 67,950 | — | — |
| 2000-05-17 | $178.50 | $178.50 | 76,783 | — | — |
| 2000-05-16 | $189.38 | $189.38 | 91,517 | — | — |
| 2000-05-15 | $186.00 | $186.00 | 60,550 | — | — |
| 2000-05-12 | $179.25 | $179.25 | 62,867 | — | — |
| 2000-05-11 | $179.25 | $179.25 | 77,200 | — | — |
| 2000-05-10 | $172.50 | $172.50 | 125,217 | — | — |
| 2000-05-09 | $180.38 | $180.38 | 164,267 | — | — |
| 2000-05-08 | $201.75 | $201.75 | 65,083 | — | — |
| 2000-05-05 | $213.38 | $213.38 | 197,933 | — | — |
| 2000-05-04 | $207.75 | $207.75 | 233,617 | — | — |
| 2000-05-03 | $192.00 | $192.00 | 118,683 | — | — |
| 2000-05-02 | $198.00 | $198.00 | 192,167 | — | — |
| 2000-05-01 | $216.75 | $216.75 | 205,300 | — | — |
| 2000-04-28 | $221.63 | $221.63 | 230,933 | — | — |
| 2000-04-27 | $213.38 | $213.38 | 290,400 | — | — |
| 2000-04-26 | $204.00 | $204.00 | 243,167 | — | — |
| 2000-04-25 | $199.88 | $199.88 | 131,467 | — | — |
| 2000-04-24 | $184.13 | $184.13 | 115,000 | — | — |
| 2000-04-20 | $196.50 | $196.50 | 223,717 | — | — |
| 2000-04-19 | $203.63 | $203.63 | 269,233 | — | — |
| 2000-04-18 | $201.38 | $201.38 | 263,883 | — | — |
| 2000-04-17 | $197.63 | $197.63 | 314,967 | — | — |
| 2000-04-14 | $149.25 | $149.25 | 384,017 | — | — |
| 2000-04-13 | $167.63 | $167.63 | 243,150 | — | — |
| 2000-04-12 | $188.25 | $188.25 | 247,867 | — | — |
| 2000-04-11 | $198.00 | $198.00 | 199,267 | — | — |
| 2000-04-10 | $203.25 | $203.25 | 174,067 | — | — |
| 2000-04-07 | $228.38 | $228.38 | 309,233 | — | — |
| 2000-04-06 | $188.25 | $188.25 | 206,417 | — | — |
| 2000-04-05 | $183.38 | $183.38 | 254,067 | — | — |
| 2000-04-04 | $201.00 | $201.00 | 244,167 | — | — |
| 2000-04-03 | $177.00 | $177.00 | 156,733 | — | — |
| 2000-03-31 | $203.25 | $203.25 | 335,167 | — | — |
| 2000-03-30 | $227.34 | $227.34 | 264,083 | — | — |
| 2000-03-29 | $231.00 | $231.00 | 276,367 | — | — |
| 2000-03-28 | $231.00 | $231.00 | 159,500 | — | — |
| 2000-03-27 | $252.75 | $252.75 | 160,700 | — | — |
| 2000-03-24 | $266.25 | $266.25 | 156,217 | — | — |
| 2000-03-23 | $259.50 | $259.50 | 142,967 | — | — |
| 2000-03-22 | $250.88 | $250.88 | 124,200 | — | — |
| 2000-03-21 | $246.75 | $246.75 | 289,450 | — | — |
| 2000-03-20 | $250.50 | $250.50 | 171,600 | — | — |
| 2000-03-17 | $247.50 | $247.50 | 177,433 | — | — |
| 2000-03-16 | $245.25 | $245.25 | 309,350 | — | — |
| 2000-03-15 | $250.88 | $250.88 | 408,467 | — | — |
| 2000-03-14 | $253.13 | $253.13 | 229,550 | — | — |
| 2000-03-13 | $239.63 | $239.63 | 213,883 | — | — |
| 2000-03-10 | $237.00 | $237.00 | 519,733 | — | — |
| 2000-03-09 | $265.13 | $265.13 | 426,617 | — | — |
| 2000-03-08 | $289.88 | $289.88 | 571,233 | — | — |
| 2000-03-07 | $218.25 | $218.25 | 183,350 | — | — |
| 2000-03-06 | $228.00 | $228.00 | 225,167 | — | — |
| 2000-03-03 | $229.31 | $229.31 | 244,617 | — | — |
| 2000-03-02 | $213.00 | $213.00 | 165,450 | — | — |
| 2000-03-01 | $213.94 | $213.94 | 274,467 | — | — |
| 2000-02-29 | $200.25 | $200.25 | 175,083 | — | — |
| 2000-02-28 | $200.25 | $200.25 | 120,317 | — | — |
| 2000-02-25 | $205.50 | $205.50 | 140,283 | — | — |
| 2000-02-24 | $209.25 | $209.25 | 136,900 | — | — |
| 2000-02-23 | $218.63 | $218.63 | 160,767 | — | — |
| 2000-02-22 | $210.75 | $210.75 | 111,567 | — | — |
| 2000-02-18 | $213.00 | $213.00 | 137,183 | — | — |
| 2000-02-17 | $215.06 | $215.06 | 103,100 | — | — |
| 2000-02-16 | $204.75 | $204.75 | 252,717 | — | — |
| 2000-02-15 | $202.50 | $202.50 | 120,417 | — | — |
| 2000-02-14 | $210.00 | $210.00 | 235,067 | — | — |
| 2000-02-11 | $227.63 | $227.63 | 88,650 | — | — |
| 2000-02-10 | $235.50 | $235.50 | 143,717 | — | — |
| 2000-02-09 | $225.00 | $225.00 | 251,617 | — | — |
| 2000-02-08 | $230.63 | $230.63 | 246,133 | — | — |
| 2000-02-07 | $222.00 | $222.00 | 163,267 | — | — |
| 2000-02-04 | $221.25 | $221.25 | 112,550 | — | — |
| 2000-02-03 | $219.00 | $219.00 | 175,917 | — | — |
| 2000-02-02 | $208.69 | $208.69 | 102,217 | — | — |
| 2000-02-01 | $191.44 | $191.44 | 110,117 | — | — |
| 2000-01-31 | $192.00 | $192.00 | 176,800 | — | — |
| 2000-01-28 | $190.88 | $190.88 | 90,717 | — | — |
| 2000-01-27 | $204.38 | $204.38 | 124,867 | — | — |
| 2000-01-26 | $205.50 | $205.50 | 70,733 | — | — |
| 2000-01-25 | $210.38 | $210.38 | 114,883 | — | — |
| 2000-01-24 | $213.00 | $213.00 | 320,933 | — | — |
| 2000-01-21 | $213.38 | $213.38 | 373,550 | — | — |
| 2000-01-20 | $203.63 | $203.63 | 961,233 | — | — |
| 2000-01-19 | $173.06 | $173.06 | 240,600 | — | — |
| 2000-01-18 | $173.63 | $173.63 | 163,750 | — | — |
| 2000-01-14 | $172.88 | $172.88 | 118,150 | — | — |
| 2000-01-13 | $165.00 | $165.00 | 223,783 | — | — |
| 2000-01-12 | $162.38 | $162.38 | 417,000 | — | — |
| 2000-01-11 | $149.81 | $149.81 | 158,850 | — | — |
| 2000-01-10 | $163.88 | $163.88 | 308,533 | — | — |
| 2000-01-07 | $152.25 | $152.25 | 272,483 | — | — |
| 2000-01-06 | $142.13 | $142.13 | 270,933 | — | — |
| 2000-01-05 | $135.75 | $135.75 | 166,150 | — | — |
| 2000-01-04 | $126.56 | $126.56 | 190,383 | — | — |
| 2000-01-03 | $138.75 | $138.75 | 280,900 | — | — |