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
- 1996-04-02 to 2026-09-03
- 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 | $227.95 | $227.95 | 2,130 | — | — |
| 2000-12-28 | $220.52 | $220.52 | 1,420 | — | — |
| 2000-12-27 | $247.77 | $247.77 | 1,174 | — | — |
| 2000-12-26 | $262.64 | $262.64 | 3,255 | — | — |
| 2000-12-22 | $257.68 | $257.68 | 999 | — | — |
| 2000-12-21 | $237.86 | $237.86 | 873 | — | — |
| 2000-12-20 | $242.81 | $242.81 | 3,819 | — | — |
| 2000-12-19 | $262.64 | $262.64 | 1,289 | — | — |
| 2000-12-18 | $265.11 | $265.11 | 721 | — | — |
| 2000-12-15 | $277.50 | $277.50 | 160 | — | — |
| 2000-12-14 | $289.89 | $289.89 | 250 | — | — |
| 2000-12-13 | $307.23 | $307.23 | 423 | — | — |
| 2000-12-12 | $317.15 | $317.15 | 6,170 | — | — |
| 2000-12-11 | $297.32 | $297.32 | 918 | — | — |
| 2000-12-08 | $277.50 | $277.50 | 1,111 | — | — |
| 2000-12-07 | $277.50 | $277.50 | 1,115 | — | — |
| 2000-12-06 | $270.07 | $270.07 | 1,810 | — | — |
| 2000-12-05 | $277.50 | $277.50 | 936 | — | — |
| 2000-12-04 | $294.85 | $294.85 | 375 | — | — |
| 2000-12-01 | $309.71 | $309.71 | 267 | — | — |
| 2000-11-30 | $272.55 | $272.55 | 3,143 | — | — |
| 2000-11-29 | $292.37 | $292.37 | 911 | — | — |
| 2000-11-28 | $307.23 | $307.23 | 430 | — | — |
| 2000-11-27 | $361.74 | $361.74 | 879 | — | — |
| 2000-11-24 | $396.43 | $396.43 | 428 | — | — |
| 2000-11-22 | $391.48 | $391.48 | 516 | — | — |
| 2000-11-21 | $426.16 | $426.16 | 361 | — | — |
| 2000-11-20 | $436.08 | $436.08 | 71 | — | — |
| 2000-11-17 | $441.03 | $441.03 | 349 | — | — |
| 2000-11-16 | $436.08 | $436.08 | 629 | — | — |
| 2000-11-15 | $475.72 | $475.72 | 1,341 | — | — |
| 2000-11-14 | $465.81 | $465.81 | 821 | — | — |
| 2000-11-13 | $436.08 | $436.08 | 526 | — | — |
| 2000-11-10 | $431.12 | $431.12 | 541 | — | — |
| 2000-11-09 | $441.03 | $441.03 | 1,443 | — | — |
| 2000-11-08 | $436.08 | $436.08 | 265 | — | — |
| 2000-11-07 | $426.16 | $426.16 | 687 | — | — |
| 2000-11-06 | $445.99 | $445.99 | 1,286 | — | — |
| 2000-11-03 | $421.21 | $421.21 | 334 | — | — |
| 2000-11-02 | $428.64 | $428.64 | 1,565 | — | — |
| 2000-11-01 | $396.43 | $396.43 | 1,144 | — | — |
| 2000-10-31 | $396.43 | $396.43 | 769 | — | — |
| 2000-10-30 | $391.48 | $391.48 | 351 | — | — |
| 2000-10-27 | $376.61 | $376.61 | 265 | — | — |
| 2000-10-26 | $371.66 | $371.66 | 356 | — | — |
| 2000-10-25 | $376.61 | $376.61 | 425 | — | — |
| 2000-10-24 | $381.57 | $381.57 | 692 | — | — |
| 2000-10-23 | $396.43 | $396.43 | 977 | — | — |
| 2000-10-20 | $406.34 | $406.34 | 334 | — | — |
| 2000-10-19 | $416.25 | $416.25 | 492 | — | — |
| 2000-10-18 | $371.66 | $371.66 | 145 | — | — |
| 2000-10-17 | $396.43 | $396.43 | 682 | — | — |
| 2000-10-16 | $396.43 | $396.43 | 322 | — | — |
| 2000-10-13 | $445.99 | $445.99 | 2,523 | — | — |
| 2000-10-12 | $344.40 | $344.40 | 4,229 | — | — |
| 2000-10-11 | $396.43 | $396.43 | 1,298 | — | — |
| 2000-10-10 | $416.25 | $416.25 | 1,078 | — | — |
| 2000-10-09 | $460.85 | $460.85 | 392 | — | — |
| 2000-10-06 | $475.72 | $475.72 | 2,471 | — | — |
| 2000-10-05 | $475.72 | $475.72 | 1,025 | — | — |
| 2000-10-04 | $515.36 | $515.36 | 436 | — | — |
| 2000-10-03 | $535.18 | $535.18 | 2,393 | — | — |
| 2000-10-02 | $517.84 | $517.84 | 357 | — | — |
| 2000-09-29 | $545.09 | $545.09 | 177 | — | — |
| 2000-09-28 | $530.23 | $530.23 | 453 | — | — |
| 2000-09-27 | $540.14 | $540.14 | 1,059 | — | — |
| 2000-09-26 | $550.05 | $550.05 | 674 | — | — |
| 2000-09-25 | $555.00 | $555.00 | 814 | — | — |
| 2000-09-22 | $545.09 | $545.09 | 247 | — | — |
| 2000-09-21 | $545.09 | $545.09 | 356 | — | — |
| 2000-09-20 | $555.00 | $555.00 | 335 | — | — |
| 2000-09-19 | $555.00 | $555.00 | 202 | — | — |
| 2000-09-18 | $553.77 | $553.77 | 1,116 | — | — |
| 2000-09-15 | $579.78 | $579.78 | 153 | — | — |
| 2000-09-14 | $584.74 | $584.74 | 861 | — | — |
| 2000-09-13 | $555.00 | $555.00 | 1,062 | — | — |
| 2000-09-12 | $545.09 | $545.09 | 832 | — | — |
| 2000-09-11 | $555.00 | $555.00 | 1,049 | — | — |
| 2000-09-08 | $569.87 | $569.87 | 410 | — | — |
| 2000-09-07 | $569.87 | $569.87 | 380 | — | — |
| 2000-09-06 | $599.60 | $599.60 | 1,039 | — | — |
| 2000-09-05 | $594.65 | $594.65 | 484 | — | — |
| 2000-09-01 | $604.56 | $604.56 | 706 | — | — |
| 2000-08-31 | $616.95 | $616.95 | 405 | — | — |
| 2000-08-30 | $629.34 | $629.34 | 291 | — | — |
| 2000-08-29 | $629.34 | $629.34 | 417 | — | — |
| 2000-08-28 | $634.29 | $634.29 | 599 | — | — |
| 2000-08-25 | $611.99 | $611.99 | 242 | — | — |
| 2000-08-24 | $614.47 | $614.47 | 1,111 | — | — |
| 2000-08-23 | $594.65 | $594.65 | 1,107 | — | — |
| 2000-08-22 | $569.87 | $569.87 | 793 | — | — |
| 2000-08-21 | $592.17 | $592.17 | 1,066 | — | — |
| 2000-08-18 | $584.74 | $584.74 | 477 | — | — |
| 2000-08-17 | $564.92 | $564.92 | 739 | — | — |
| 2000-08-16 | $584.74 | $584.74 | 665 | — | — |
| 2000-08-15 | $574.83 | $574.83 | 513 | — | — |
| 2000-08-14 | $594.65 | $594.65 | 356 | — | — |
| 2000-08-11 | $631.81 | $631.81 | 8 | — | — |
| 2000-08-10 | $619.43 | $619.43 | 72 | — | — |
| 2000-08-09 | $626.86 | $626.86 | 203 | — | — |
| 2000-08-08 | $624.38 | $624.38 | 303 | — | — |
| 2000-08-07 | $636.77 | $636.77 | 1,290 | — | — |
| 2000-08-04 | $599.60 | $599.60 | 250 | — | — |
| 2000-08-03 | $594.65 | $594.65 | 453 | — | — |
| 2000-08-02 | $624.38 | $624.38 | 245 | — | — |
| 2000-08-01 | $634.29 | $634.29 | 132 | — | — |
| 2000-07-31 | $634.29 | $634.29 | 714 | — | — |
| 2000-07-28 | $644.20 | $644.20 | 478 | — | — |
| 2000-07-27 | $659.07 | $659.07 | 758 | — | — |
| 2000-07-26 | $678.89 | $678.89 | 279 | — | — |
| 2000-07-25 | $713.58 | $713.58 | 1,762 | — | — |
| 2000-07-24 | $758.18 | $758.18 | 2,925 | — | — |
| 2000-07-21 | $842.42 | $842.42 | 831 | — | — |
| 2000-07-20 | $842.42 | $842.42 | 5,436 | — | — |
| 2000-07-19 | $787.91 | $787.91 | 2,254 | — | — |
| 2000-07-18 | $807.73 | $807.73 | 4,194 | — | — |
| 2000-07-17 | $773.04 | $773.04 | 2,664 | — | — |
| 2000-07-14 | $713.58 | $713.58 | 986 | — | — |
| 2000-07-13 | $683.85 | $683.85 | 788 | — | — |
| 2000-07-12 | $673.93 | $673.93 | 680 | — | — |
| 2000-07-11 | $634.29 | $634.29 | 323 | — | — |
| 2000-07-10 | $654.11 | $654.11 | 510 | — | — |
| 2000-07-07 | $668.98 | $668.98 | 317 | — | — |
| 2000-07-06 | $673.93 | $673.93 | 95 | — | — |
| 2000-07-05 | $683.85 | $683.85 | 209 | — | — |
| 2000-07-03 | $673.93 | $673.93 | 283 | — | — |
| 2000-06-30 | $654.11 | $654.11 | 298 | — | — |
| 2000-06-29 | $644.20 | $644.20 | 230 | — | — |
| 2000-06-28 | $668.98 | $668.98 | 365 | — | — |
| 2000-06-27 | $673.93 | $673.93 | 298 | — | — |
| 2000-06-26 | $673.93 | $673.93 | 449 | — | — |
| 2000-06-23 | $649.16 | $649.16 | 489 | — | — |
| 2000-06-22 | $654.11 | $654.11 | 404 | — | — |
| 2000-06-21 | $693.76 | $693.76 | 628 | — | — |
| 2000-06-20 | $683.85 | $683.85 | 363 | — | — |
| 2000-06-19 | $678.89 | $678.89 | 595 | — | — |
| 2000-06-16 | $703.67 | $703.67 | 300 | — | — |
| 2000-06-15 | $693.76 | $693.76 | 406 | — | — |
| 2000-06-14 | $703.67 | $703.67 | 603 | — | — |
| 2000-06-13 | $718.53 | $718.53 | 259 | — | — |
| 2000-06-12 | $723.49 | $723.49 | 759 | — | — |
| 2000-06-09 | $693.76 | $693.76 | 370 | — | — |
| 2000-06-08 | $673.93 | $673.93 | 901 | — | — |
| 2000-06-07 | $693.76 | $693.76 | 1,000 | — | — |
| 2000-06-06 | $703.67 | $703.67 | 824 | — | — |
| 2000-06-05 | $713.58 | $713.58 | 2,311 | — | — |
| 2000-06-02 | $664.02 | $664.02 | 2,843 | — | — |
| 2000-06-01 | $604.56 | $604.56 | 255 | — | — |
| 2000-05-31 | $624.38 | $624.38 | 843 | — | — |
| 2000-05-30 | $634.29 | $634.29 | 1,966 | — | — |
| 2000-05-26 | $555.00 | $555.00 | 1,598 | — | — |
| 2000-05-25 | $555.00 | $555.00 | 983 | — | — |
| 2000-05-24 | $564.92 | $564.92 | 2,123 | — | — |
| 2000-05-23 | $634.29 | $634.29 | 1,139 | — | — |
| 2000-05-22 | $634.29 | $634.29 | 1,043 | — | — |
| 2000-05-19 | $693.76 | $693.76 | 358 | — | — |
| 2000-05-18 | $698.71 | $698.71 | 380 | — | — |
| 2000-05-17 | $706.14 | $706.14 | 745 | — | — |
| 2000-05-16 | $688.80 | $688.80 | 894 | — | — |
| 2000-05-15 | $654.11 | $654.11 | 560 | — | — |
| 2000-05-12 | $661.55 | $661.55 | 168 | — | — |
| 2000-05-11 | $673.93 | $673.93 | 248 | — | — |
| 2000-05-10 | $664.02 | $664.02 | 179 | — | — |
| 2000-05-09 | $683.85 | $683.85 | 772 | — | — |
| 2000-05-08 | $703.67 | $703.67 | 777 | — | — |
| 2000-05-05 | $713.58 | $713.58 | 969 | — | — |
| 2000-05-04 | $683.85 | $683.85 | 667 | — | — |
| 2000-05-03 | $678.89 | $678.89 | 193 | — | — |
| 2000-05-02 | $708.62 | $708.62 | 455 | — | — |
| 2000-05-01 | $733.40 | $733.40 | 1,146 | — | — |
| 2000-04-28 | $708.62 | $708.62 | 213 | — | — |
| 2000-04-27 | $703.67 | $703.67 | 248 | — | — |
| 2000-04-26 | $703.67 | $703.67 | 573 | — | — |
| 2000-04-25 | $713.58 | $713.58 | 362 | — | — |
| 2000-04-24 | $681.37 | $681.37 | 787 | — | — |
| 2000-04-20 | $723.49 | $723.49 | 267 | — | — |
| 2000-04-19 | $733.40 | $733.40 | 557 | — | — |
| 2000-04-18 | $753.22 | $753.22 | 1,405 | — | — |
| 2000-04-17 | $619.43 | $619.43 | 2,593 | — | — |
| 2000-04-14 | $599.60 | $599.60 | 3,447 | — | — |
| 2000-04-13 | $673.93 | $673.93 | 1,375 | — | — |
| 2000-04-12 | $713.58 | $713.58 | 1,158 | — | — |
| 2000-04-11 | $782.95 | $782.95 | 1,868 | — | — |
| 2000-04-10 | $837.46 | $837.46 | 1,652 | — | — |
| 2000-04-07 | $891.97 | $891.97 | 1,067 | — | — |
| 2000-04-06 | $817.64 | $817.64 | 3,264 | — | — |
| 2000-04-05 | $758.18 | $758.18 | 4,923 | — | — |
| 2000-04-04 | $698.71 | $698.71 | 8,077 | — | — |
| 2000-04-03 | $659.07 | $659.07 | 5,019 | — | — |
| 2000-03-31 | $792.86 | $792.86 | 5,406 | — | — |
| 2000-03-30 | $792.86 | $792.86 | 4,086 | — | — |
| 2000-03-29 | $996.04 | $996.04 | 2,400 | — | — |
| 2000-03-28 | $1,055.50 | $1,055.50 | 2,009 | — | — |
| 2000-03-27 | $1,005.95 | $1,005.95 | 2,485 | — | — |
| 2000-03-24 | $1,015.86 | $1,015.86 | 2,028 | — | — |
| 2000-03-23 | $1,020.81 | $1,020.81 | 1,558 | — | — |
| 2000-03-22 | $1,080.28 | $1,080.28 | 2,733 | — | — |
| 2000-03-21 | $1,030.72 | $1,030.72 | 2,211 | — | — |
| 2000-03-20 | $1,080.28 | $1,080.28 | 1,937 | — | — |
| 2000-03-17 | $1,189.30 | $1,189.30 | 825 | — | — |
| 2000-03-16 | $1,149.65 | $1,149.65 | 1,096 | — | — |
| 2000-03-15 | $1,129.83 | $1,129.83 | 2,139 | — | — |
| 2000-03-14 | $1,199.21 | $1,199.21 | 1,329 | — | — |
| 2000-03-13 | $1,238.85 | $1,238.85 | 2,116 | — | — |
| 2000-03-10 | $1,337.96 | $1,337.96 | 1,062 | — | — |
| 2000-03-09 | $1,333.00 | $1,333.00 | 2,944 | — | — |
| 2000-03-08 | $1,144.70 | $1,144.70 | 3,975 | — | — |
| 2000-03-07 | $1,199.21 | $1,199.21 | 4,590 | — | — |
| 2000-03-06 | $1,397.42 | $1,397.42 | 3,552 | — | — |
| 2000-03-03 | $1,412.29 | $1,412.29 | 2,338 | — | — |
| 2000-03-02 | $1,392.47 | $1,392.47 | 2,931 | — | — |
| 2000-03-01 | $1,407.33 | $1,407.33 | 3,185 | — | — |
| 2000-02-29 | $1,377.60 | $1,377.60 | 5,987 | — | — |
| 2000-02-28 | $1,223.98 | $1,223.98 | 7,874 | — | — |
| 2000-02-25 | $1,139.74 | $1,139.74 | 2,338 | — | — |
| 2000-02-24 | $1,129.83 | $1,129.83 | 3,249 | — | — |
| 2000-02-23 | $1,139.74 | $1,139.74 | 5,740 | — | — |
| 2000-02-22 | $1,114.97 | $1,114.97 | 7,028 | — | — |
| 2000-02-18 | $991.08 | $991.08 | 1,500 | — | — |
| 2000-02-17 | $1,030.72 | $1,030.72 | 2,814 | — | — |
| 2000-02-16 | $1,025.77 | $1,025.77 | 5,517 | — | — |
| 2000-02-15 | $976.21 | $976.21 | 3,926 | — | — |
| 2000-02-14 | $1,030.72 | $1,030.72 | 13,730 | — | — |
| 2000-02-11 | $911.79 | $911.79 | 5,145 | — | — |
| 2000-02-10 | $931.62 | $931.62 | 8,501 | — | — |
| 2000-02-09 | $782.95 | $782.95 | 4,725 | — | — |
| 2000-02-08 | $733.40 | $733.40 | 3,516 | — | — |
| 2000-02-07 | $668.98 | $668.98 | 1,338 | — | — |
| 2000-02-04 | $634.29 | $634.29 | 286 | — | — |
| 2000-02-03 | $629.34 | $629.34 | 628 | — | — |
| 2000-02-02 | $610.75 | $610.75 | 663 | — | — |
| 2000-02-01 | $609.51 | $609.51 | 378 | — | — |
| 2000-01-31 | $594.65 | $594.65 | 755 | — | — |
| 2000-01-28 | $594.65 | $594.65 | 868 | — | — |
| 2000-01-27 | $654.11 | $654.11 | 806 | — | — |
| 2000-01-26 | $678.89 | $678.89 | 2,678 | — | — |
| 2000-01-25 | $683.85 | $683.85 | 3,263 | — | — |
| 2000-01-24 | $678.89 | $678.89 | 4,423 | — | — |
| 2000-01-21 | $673.93 | $673.93 | 1,672 | — | — |
| 2000-01-20 | $668.98 | $668.98 | 1,817 | — | — |
| 2000-01-19 | $631.81 | $631.81 | 2,761 | — | — |
| 2000-01-18 | $584.74 | $584.74 | 2,833 | — | — |
| 2000-01-14 | $535.18 | $535.18 | 1,159 | — | — |
| 2000-01-13 | $555.00 | $555.00 | 1,522 | — | — |
| 2000-01-12 | $574.83 | $574.83 | 964 | — | — |
| 2000-01-11 | $584.74 | $584.74 | 1,298 | — | — |
| 2000-01-10 | $604.56 | $604.56 | 913 | — | — |
| 2000-01-07 | $599.60 | $599.60 | 994 | — | — |
| 2000-01-06 | $599.60 | $599.60 | 1,082 | — | — |
| 2000-01-05 | $599.60 | $599.60 | 1,201 | — | — |
| 2000-01-04 | $624.38 | $624.38 | 821 | — | — |
| 2000-01-03 | $683.85 | $683.85 | 3,428 | — | — |