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
- 2000-02-11 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 | $166.25 | $166.25 | 2,120 | — | — |
| 2000-12-28 | $170.00 | $170.00 | 360 | — | — |
| 2000-12-27 | $172.50 | $172.50 | 320 | — | — |
| 2000-12-26 | $165.00 | $165.00 | 310 | — | — |
| 2000-12-22 | $165.00 | $165.00 | 170 | — | — |
| 2000-12-21 | $161.25 | $161.25 | 145 | — | — |
| 2000-12-20 | $160.00 | $160.00 | 55 | — | — |
| 2000-12-19 | $165.00 | $165.00 | 460 | — | — |
| 2000-12-18 | $180.00 | $180.00 | 265 | — | — |
| 2000-12-15 | $168.75 | $168.75 | 1,050 | — | — |
| 2000-12-14 | $173.75 | $173.75 | 290 | — | — |
| 2000-12-13 | $161.25 | $161.25 | 1,670 | — | — |
| 2000-12-12 | $160.00 | $160.00 | 260 | — | — |
| 2000-12-11 | $158.75 | $158.75 | 855 | — | — |
| 2000-12-08 | $155.00 | $155.00 | 1,555 | — | — |
| 2000-12-07 | $161.25 | $161.25 | 65 | — | — |
| 2000-12-06 | $176.25 | $176.25 | 110 | — | — |
| 2000-12-05 | $178.75 | $178.75 | 790 | — | — |
| 2000-12-04 | $157.50 | $157.50 | 240 | — | — |
| 2000-12-01 | $167.50 | $167.50 | 2,350 | — | — |
| 2000-11-30 | $157.50 | $157.50 | 750 | — | — |
| 2000-11-29 | $162.50 | $162.50 | 540 | — | — |
| 2000-11-28 | $165.00 | $165.00 | 345 | — | — |
| 2000-11-27 | $161.25 | $161.25 | 315 | — | — |
| 2000-11-24 | $167.50 | $167.50 | 25 | — | — |
| 2000-11-22 | $166.25 | $166.25 | 375 | — | — |
| 2000-11-21 | $162.50 | $162.50 | 490 | — | — |
| 2000-11-20 | $162.50 | $162.50 | 1,740 | — | — |
| 2000-11-17 | $161.25 | $161.25 | 335 | — | — |
| 2000-11-16 | $161.25 | $161.25 | 30 | — | — |
| 2000-11-15 | $160.00 | $160.00 | 240 | — | — |
| 2000-11-14 | $172.50 | $172.50 | 1,370 | — | — |
| 2000-11-13 | $173.44 | $173.44 | 240 | — | — |
| 2000-11-10 | $167.50 | $167.50 | 20,960 | — | — |
| 2000-11-09 | $162.50 | $162.50 | 95 | — | — |
| 2000-11-08 | $167.50 | $167.50 | 6,280 | — | — |
| 2000-11-07 | $161.25 | $161.25 | 165 | — | — |
| 2000-11-06 | $158.75 | $158.75 | 515 | — | — |
| 2000-11-03 | $157.50 | $157.50 | 2,390 | — | — |
| 2000-11-02 | $156.25 | $156.25 | 70 | — | — |
| 2000-11-01 | $157.50 | $157.50 | 16,615 | — | — |
| 2000-10-31 | $165.00 | $165.00 | 30,550 | — | — |
| 2000-10-30 | $151.25 | $151.25 | 8,715 | — | — |
| 2000-10-27 | $162.50 | $162.50 | 18,120 | — | — |
| 2000-10-26 | $170.00 | $170.00 | 1,625 | — | — |
| 2000-10-25 | $171.25 | $171.25 | 2,035 | — | — |
| 2000-10-24 | $180.00 | $180.00 | 1,465 | — | — |
| 2000-10-23 | $170.00 | $170.00 | 4,675 | — | — |
| 2000-10-20 | $180.00 | $180.00 | 8,410 | — | — |
| 2000-10-19 | $187.50 | $187.50 | 325 | — | — |
| 2000-10-18 | $182.50 | $182.50 | 1,825 | — | — |
| 2000-10-17 | $180.00 | $180.00 | 800 | — | — |
| 2000-10-16 | $180.00 | $180.00 | 65 | — | — |
| 2000-10-13 | $199.06 | $199.06 | 435 | — | — |
| 2000-10-12 | $178.75 | $178.75 | 5 | — | — |
| 2000-10-11 | $178.75 | $178.75 | 185 | — | — |
| 2000-10-10 | $181.25 | $181.25 | 45 | — | — |
| 2000-10-09 | $180.00 | $180.00 | 50 | — | — |
| 2000-10-06 | $178.75 | $178.75 | 55 | — | — |
| 2000-10-05 | $190.00 | $190.00 | 10 | — | — |
| 2000-10-04 | $190.00 | $190.00 | 395 | — | — |
| 2000-10-03 | $185.00 | $185.00 | 1,870 | — | — |
| 2000-10-02 | $187.50 | $187.50 | 1,630 | — | — |
| 2000-09-29 | $193.75 | $193.75 | 9,425 | — | — |
| 2000-09-28 | $195.00 | $195.00 | 2,840 | — | — |
| 2000-09-27 | $205.00 | $205.00 | 395 | — | — |
| 2000-09-26 | $220.00 | $220.00 | 540 | — | — |
| 2000-09-25 | $226.25 | $226.25 | 1,810 | — | — |
| 2000-09-22 | $221.25 | $221.25 | 1,860 | — | — |
| 2000-09-21 | $226.25 | $226.25 | 490 | — | — |
| 2000-09-20 | $235.00 | $235.00 | 585 | — | — |
| 2000-09-19 | $232.50 | $232.50 | 100 | — | — |
| 2000-09-18 | $231.25 | $231.25 | 1,225 | — | — |
| 2000-09-15 | $230.00 | $230.00 | 540 | — | — |
| 2000-09-14 | $231.25 | $231.25 | 260 | — | — |
| 2000-09-13 | $235.00 | $235.00 | 1,465 | — | — |
| 2000-09-12 | $232.50 | $232.50 | 15,995 | — | — |
| 2000-09-11 | $235.00 | $235.00 | 2,325 | — | — |
| 2000-09-08 | $237.50 | $237.50 | 175 | — | — |
| 2000-09-07 | $235.00 | $235.00 | 45 | — | — |
| 2000-09-06 | $235.00 | $235.00 | 790 | — | — |
| 2000-09-05 | $252.50 | $252.50 | 150 | — | — |
| 2000-09-01 | $251.25 | $251.25 | 580 | — | — |
| 2000-08-31 | $246.25 | $246.25 | 535 | — | — |
| 2000-08-30 | $271.25 | $271.25 | 530 | — | — |
| 2000-08-29 | $275.00 | $275.00 | 445 | — | — |
| 2000-08-28 | $275.00 | $275.00 | 345 | — | — |
| 2000-08-25 | $270.00 | $270.00 | 105 | — | — |
| 2000-08-24 | $275.00 | $275.00 | 205 | — | — |
| 2000-08-23 | $280.00 | $280.00 | 330 | — | — |
| 2000-08-22 | $270.00 | $270.00 | 285 | — | — |
| 2000-08-21 | $266.25 | $266.25 | 50 | — | — |
| 2000-08-18 | $266.25 | $266.25 | 165 | — | — |
| 2000-08-17 | $268.75 | $268.75 | 390 | — | — |
| 2000-08-16 | $250.00 | $250.00 | 1,850 | — | — |
| 2000-08-15 | $280.00 | $280.00 | 615 | — | — |
| 2000-08-14 | $305.00 | $305.00 | 775 | — | — |
| 2000-08-11 | $316.25 | $316.25 | 3,110 | — | — |
| 2000-08-10 | $315.00 | $315.00 | 800 | — | — |
| 2000-08-09 | $310.00 | $310.00 | 1,595 | — | — |
| 2000-08-08 | $310.00 | $310.00 | 325 | — | — |
| 2000-08-07 | $308.75 | $308.75 | 600 | — | — |
| 2000-08-04 | $302.50 | $302.50 | 1,970 | — | — |
| 2000-08-03 | $301.25 | $301.25 | 645 | — | — |
| 2000-08-02 | $305.00 | $305.00 | 1,285 | — | — |
| 2000-08-01 | $308.75 | $308.75 | 470 | — | — |
| 2000-07-31 | $307.50 | $307.50 | 1,845 | — | — |
| 2000-07-28 | $302.50 | $302.50 | 2,135 | — | — |
| 2000-07-27 | $300.00 | $300.00 | 1,855 | — | — |
| 2000-07-26 | $286.25 | $286.25 | 1,930 | — | — |
| 2000-07-25 | $282.50 | $282.50 | 1,035 | — | — |
| 2000-07-24 | $273.75 | $273.75 | 740 | — | — |
| 2000-07-21 | $273.75 | $273.75 | 160 | — | — |
| 2000-07-20 | $283.75 | $283.75 | 195 | — | — |
| 2000-07-19 | $277.50 | $277.50 | 540 | — | — |
| 2000-07-18 | $280.00 | $280.00 | 620 | — | — |
| 2000-07-17 | $286.25 | $286.25 | 580 | — | — |
| 2000-07-14 | $277.50 | $277.50 | 2,415 | — | — |
| 2000-07-13 | $280.00 | $280.00 | 290 | — | — |
| 2000-07-12 | $282.50 | $282.50 | 1,805 | — | — |
| 2000-07-11 | $287.50 | $287.50 | 1,130 | — | — |
| 2000-07-10 | $272.50 | $272.50 | 150 | — | — |
| 2000-07-07 | $275.00 | $275.00 | 775 | — | — |
| 2000-07-06 | $265.00 | $265.00 | 735 | — | — |
| 2000-07-05 | $270.00 | $270.00 | 2,895 | — | — |
| 2000-07-03 | $267.50 | $267.50 | 1,430 | — | — |
| 2000-06-30 | $272.50 | $272.50 | 16,140 | — | — |
| 2000-06-29 | $295.00 | $295.00 | 24,350 | — | — |
| 2000-06-28 | $277.50 | $277.50 | 3,100 | — | — |
| 2000-06-27 | $277.50 | $277.50 | 1,015 | — | — |
| 2000-06-26 | $277.50 | $277.50 | 1,490 | — | — |
| 2000-06-23 | $273.75 | $273.75 | 1,445 | — | — |
| 2000-06-22 | $280.00 | $280.00 | 980 | — | — |
| 2000-06-21 | $270.00 | $270.00 | 910 | — | — |
| 2000-06-20 | $275.00 | $275.00 | 1,250 | — | — |
| 2000-06-19 | $267.50 | $267.50 | 505 | — | — |
| 2000-06-16 | $259.38 | $259.38 | 550 | — | — |
| 2000-06-15 | $255.63 | $255.63 | 385 | — | — |
| 2000-06-14 | $260.00 | $260.00 | 960 | — | — |
| 2000-06-13 | $263.75 | $263.75 | 710 | — | — |
| 2000-06-12 | $267.50 | $267.50 | 2,930 | — | — |
| 2000-06-09 | $252.50 | $252.50 | 955 | — | — |
| 2000-06-08 | $270.00 | $270.00 | 645 | — | — |
| 2000-06-07 | $270.00 | $270.00 | 6,505 | — | — |
| 2000-06-06 | $260.00 | $260.00 | 4,965 | — | — |
| 2000-06-05 | $252.50 | $252.50 | 2,055 | — | — |
| 2000-06-02 | $250.00 | $250.00 | 13,340 | — | — |
| 2000-06-01 | $222.50 | $222.50 | 3,715 | — | — |
| 2000-05-31 | $202.50 | $202.50 | 1,300 | — | — |
| 2000-05-30 | $207.50 | $207.50 | 1,515 | — | — |
| 2000-05-26 | $195.00 | $195.00 | 2,390 | — | — |
| 2000-05-25 | $195.00 | $195.00 | 125 | — | — |
| 2000-05-24 | $192.50 | $192.50 | 2,060 | — | — |
| 2000-05-23 | $200.00 | $200.00 | 560 | — | — |
| 2000-05-22 | $201.25 | $201.25 | 1,100 | — | — |
| 2000-05-19 | $203.75 | $203.75 | 585 | — | — |
| 2000-05-18 | $216.25 | $216.25 | 460 | — | — |
| 2000-05-17 | $220.00 | $220.00 | 210 | — | — |
| 2000-05-16 | $210.00 | $210.00 | 1,665 | — | — |
| 2000-05-15 | $212.50 | $212.50 | 695 | — | — |
| 2000-05-12 | $200.00 | $200.00 | 305 | — | — |
| 2000-05-11 | $197.50 | $197.50 | 470 | — | — |
| 2000-05-10 | $200.00 | $200.00 | 1,065 | — | — |
| 2000-05-09 | $220.00 | $220.00 | 815 | — | — |
| 2000-05-08 | $222.50 | $222.50 | 495 | — | — |
| 2000-05-05 | $216.25 | $216.25 | 1,360 | — | — |
| 2000-05-04 | $193.75 | $193.75 | 4,855 | — | — |
| 2000-05-03 | $195.00 | $195.00 | 7,345 | — | — |
| 2000-05-02 | $198.75 | $198.75 | 3,670 | — | — |
| 2000-05-01 | $182.50 | $182.50 | 1,665 | — | — |
| 2000-04-28 | $180.00 | $180.00 | 450 | — | — |
| 2000-04-27 | $175.00 | $175.00 | 645 | — | — |
| 2000-04-26 | $175.00 | $175.00 | 1,135 | — | — |
| 2000-04-25 | $172.50 | $172.50 | 960 | — | — |
| 2000-04-24 | $162.50 | $162.50 | 7,085 | — | — |
| 2000-04-20 | $165.00 | $165.00 | 81,325 | — | — |
| 2000-04-19 | $161.25 | $161.25 | 14,120 | — | — |
| 2000-04-18 | $160.00 | $160.00 | 2,905 | — | — |
| 2000-04-17 | $160.00 | $160.00 | 4,685 | — | — |
| 2000-04-14 | $155.00 | $155.00 | 12,290 | — | — |
| 2000-04-13 | $177.50 | $177.50 | 4,805 | — | — |
| 2000-04-12 | $170.00 | $170.00 | 3,645 | — | — |
| 2000-04-11 | $170.00 | $170.00 | 950 | — | — |
| 2000-04-10 | $182.50 | $182.50 | 890 | — | — |
| 2000-04-07 | $181.25 | $181.25 | 595 | — | — |
| 2000-04-06 | $175.00 | $175.00 | 2,070 | — | — |
| 2000-04-05 | $176.25 | $176.25 | 735 | — | — |
| 2000-04-04 | $180.00 | $180.00 | 3,575 | — | — |
| 2000-04-03 | $207.50 | $207.50 | 2,315 | — | — |
| 2000-03-31 | $185.00 | $185.00 | 21,785 | — | — |
| 2000-03-30 | $211.25 | $211.25 | 74,740 | — | — |
| 2000-03-29 | $220.00 | $220.00 | 5,255 | — | — |
| 2000-03-28 | $235.00 | $235.00 | 4,105 | — | — |
| 2000-03-27 | $233.75 | $233.75 | 1,700 | — | — |
| 2000-03-24 | $242.50 | $242.50 | 4,385 | — | — |
| 2000-03-23 | $250.00 | $250.00 | 7,365 | — | — |
| 2000-03-22 | $237.50 | $237.50 | 2,265 | — | — |
| 2000-03-21 | $237.50 | $237.50 | 1,530 | — | — |
| 2000-03-20 | $245.00 | $245.00 | 2,175 | — | — |
| 2000-03-17 | $230.00 | $230.00 | 17,340 | — | — |
| 2000-03-16 | $220.00 | $220.00 | 20,140 | — | — |
| 2000-03-15 | $232.50 | $232.50 | 7,680 | — | — |
| 2000-03-14 | $242.50 | $242.50 | 2,960 | — | — |
| 2000-03-13 | $243.75 | $243.75 | 1,850 | — | — |
| 2000-03-10 | $245.00 | $245.00 | 1,560 | — | — |
| 2000-03-09 | $252.50 | $252.50 | 1,535 | — | — |
| 2000-03-08 | $250.00 | $250.00 | 5,595 | — | — |
| 2000-03-07 | $257.50 | $257.50 | 3,220 | — | — |
| 2000-03-06 | $263.75 | $263.75 | 2,985 | — | — |
| 2000-03-03 | $248.75 | $248.75 | 3,655 | — | — |
| 2000-03-02 | $257.50 | $257.50 | 6,030 | — | — |
| 2000-03-01 | $241.25 | $241.25 | 5,615 | — | — |
| 2000-02-29 | $240.00 | $240.00 | 7,640 | — | — |
| 2000-02-28 | $245.00 | $245.00 | 8,130 | — | — |
| 2000-02-25 | $260.00 | $260.00 | 7,570 | — | — |
| 2000-02-24 | $252.50 | $252.50 | 3,720 | — | — |
| 2000-02-23 | $256.25 | $256.25 | 9,050 | — | — |
| 2000-02-22 | $237.50 | $237.50 | 22,575 | — | — |
| 2000-02-18 | $242.50 | $242.50 | 13,635 | — | — |
| 2000-02-17 | $260.00 | $260.00 | 15,040 | — | — |
| 2000-02-16 | $266.25 | $266.25 | 9,115 | — | — |
| 2000-02-15 | $262.50 | $262.50 | 30,125 | — | — |
| 2000-02-14 | $270.00 | $270.00 | 42,310 | — | — |
| 2000-02-11 | $282.50 | $282.50 | 354,455 | — | — |