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
- 1980-03-17 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 | $131.56 | $228.34 | 33,220 | — | — |
| 2000-12-28 | $130.00 | $225.63 | 12,340 | — | — |
| 2000-12-27 | $129.38 | $224.55 | 9,940 | — | — |
| 2000-12-26 | $128.44 | $222.92 | 13,620 | — | — |
| 2000-12-22 | $126.25 | $219.12 | 25,960 | — | — |
| 2000-12-21 | $128.13 | $222.38 | 8,720 | — | — |
| 2000-12-20 | $126.25 | $219.12 | 10,680 | — | — |
| 2000-12-19 | $129.38 | $224.55 | 16,220 | — | — |
| 2000-12-18 | $130.63 | $226.72 | 18,820 | — | — |
| 2000-12-15 | $124.69 | $216.41 | 33,340 | — | — |
| 2000-12-14 | $125.00 | $216.95 | 211,100 | — | — |
| 2000-12-13 | $126.95 | $220.34 | 11,360 | — | — |
| 2000-12-12 | $130.31 | $226.17 | 15,400 | — | — |
| 2000-12-11 | $131.56 | $228.34 | 20,040 | — | — |
| 2000-12-08 | $131.56 | $228.34 | 9,280 | — | — |
| 2000-12-07 | $130.31 | $226.17 | 8,280 | — | — |
| 2000-12-06 | $131.88 | $228.89 | 20,780 | — | — |
| 2000-12-05 | $129.84 | $223.97 | 22,280 | — | — |
| 2000-12-04 | $126.56 | $218.31 | 9,240 | — | — |
| 2000-12-01 | $126.56 | $218.31 | 41,440 | — | — |
| 2000-11-30 | $125.94 | $217.23 | 15,840 | — | — |
| 2000-11-29 | $125.31 | $216.16 | 15,100 | — | — |
| 2000-11-28 | $124.38 | $214.54 | 30,420 | — | — |
| 2000-11-27 | $125.00 | $215.62 | 23,880 | — | — |
| 2000-11-24 | $125.00 | $215.62 | 39,780 | — | — |
| 2000-11-22 | $125.00 | $215.62 | 99,760 | — | — |
| 2000-11-21 | $125.31 | $216.16 | 44,620 | — | — |
| 2000-11-20 | $120.00 | $206.99 | 32,780 | — | — |
| 2000-11-17 | $125.00 | $215.62 | 28,380 | — | — |
| 2000-11-16 | $127.19 | $219.39 | 20,280 | — | — |
| 2000-11-15 | $128.75 | $222.09 | 30,800 | — | — |
| 2000-11-14 | $131.25 | $226.40 | 16,820 | — | — |
| 2000-11-13 | $131.25 | $226.40 | 14,860 | — | — |
| 2000-11-10 | $132.50 | $228.55 | 6,200 | — | — |
| 2000-11-09 | $133.44 | $230.17 | 16,300 | — | — |
| 2000-11-08 | $135.63 | $233.94 | 20,760 | — | — |
| 2000-11-07 | $138.75 | $239.33 | 6,060 | — | — |
| 2000-11-06 | $137.19 | $236.64 | 4,880 | — | — |
| 2000-11-03 | $139.38 | $240.41 | 8,640 | — | — |
| 2000-11-02 | $139.38 | $240.41 | 18,200 | — | — |
| 2000-11-01 | $136.25 | $235.02 | 14,200 | — | — |
| 2000-10-31 | $139.06 | $239.87 | 23,340 | — | — |
| 2000-10-30 | $137.81 | $237.72 | 31,960 | — | — |
| 2000-10-27 | $135.00 | $232.87 | 6,640 | — | — |
| 2000-10-26 | $133.13 | $229.63 | 25,320 | — | — |
| 2000-10-25 | $136.88 | $236.10 | 8,560 | — | — |
| 2000-10-24 | $134.69 | $232.33 | 53,660 | — | — |
| 2000-10-23 | $138.13 | $238.26 | 105,300 | — | — |
| 2000-10-20 | $137.50 | $237.18 | 42,920 | — | — |
| 2000-10-19 | $137.50 | $237.18 | 58,920 | — | — |
| 2000-10-18 | $138.75 | $239.33 | 51,980 | — | — |
| 2000-10-17 | $137.19 | $236.64 | 167,820 | — | — |
| 2000-10-16 | $135.31 | $233.41 | 211,860 | — | — |
| 2000-10-13 | $123.13 | $212.38 | 54,180 | — | — |
| 2000-10-12 | $122.19 | $210.77 | 26,200 | — | — |
| 2000-10-11 | $120.63 | $208.07 | 7,260 | — | — |
| 2000-10-10 | $120.31 | $207.53 | 58,320 | — | — |
| 2000-10-09 | $117.50 | $202.68 | 12,620 | — | — |
| 2000-10-06 | $119.38 | $205.91 | 17,740 | — | — |
| 2000-10-05 | $124.06 | $214.00 | 17,200 | — | — |
| 2000-10-04 | $125.94 | $217.23 | 16,620 | — | — |
| 2000-10-03 | $126.56 | $218.31 | 60,860 | — | — |
| 2000-10-02 | $129.69 | $223.70 | 45,420 | — | — |
| 2000-09-29 | $135.31 | $233.41 | 167,760 | — | — |
| 2000-09-28 | $122.19 | $210.77 | 26,840 | — | — |
| 2000-09-27 | $118.75 | $204.84 | 10,820 | — | — |
| 2000-09-26 | $120.00 | $206.99 | 62,480 | — | — |
| 2000-09-25 | $116.17 | $200.39 | 50,760 | — | — |
| 2000-09-22 | $111.56 | $192.44 | 13,600 | — | — |
| 2000-09-21 | $110.00 | $189.74 | 16,000 | — | — |
| 2000-09-20 | $110.31 | $190.28 | 6,380 | — | — |
| 2000-09-19 | $110.31 | $190.28 | 9,740 | — | — |
| 2000-09-18 | $110.00 | $189.74 | 17,260 | — | — |
| 2000-09-15 | $112.19 | $193.52 | 18,920 | — | — |
| 2000-09-14 | $112.19 | $193.52 | 12,460 | — | — |
| 2000-09-13 | $110.00 | $189.74 | 17,580 | — | — |
| 2000-09-12 | $110.94 | $191.36 | 12,920 | — | — |
| 2000-09-11 | $109.69 | $189.20 | 17,980 | — | — |
| 2000-09-08 | $111.25 | $191.90 | 22,860 | — | — |
| 2000-09-07 | $110.00 | $189.74 | 27,640 | — | — |
| 2000-09-06 | $110.00 | $189.74 | 32,920 | — | — |
| 2000-09-05 | $108.44 | $185.67 | 38,740 | — | — |
| 2000-09-01 | $106.56 | $182.46 | 31,600 | — | — |
| 2000-08-31 | $103.13 | $176.57 | 22,580 | — | — |
| 2000-08-30 | $102.19 | $174.97 | 41,280 | — | — |
| 2000-08-29 | $100.00 | $171.22 | 26,260 | — | — |
| 2000-08-28 | $98.13 | $168.01 | 24,820 | — | — |
| 2000-08-25 | $100.31 | $171.76 | 3,500 | — | — |
| 2000-08-24 | $100.00 | $171.22 | 15,740 | — | — |
| 2000-08-23 | $99.38 | $170.15 | 18,620 | — | — |
| 2000-08-22 | $100.94 | $172.83 | 16,780 | — | — |
| 2000-08-21 | $101.25 | $173.36 | 4,080 | — | — |
| 2000-08-18 | $103.13 | $176.57 | 11,480 | — | — |
| 2000-08-17 | $103.75 | $177.64 | 19,040 | — | — |
| 2000-08-16 | $105.63 | $180.85 | 9,200 | — | — |
| 2000-08-15 | $105.94 | $181.39 | 6,500 | — | — |
| 2000-08-14 | $106.88 | $182.99 | 12,300 | — | — |
| 2000-08-11 | $110.00 | $188.34 | 6,740 | — | — |
| 2000-08-10 | $107.81 | $184.60 | 4,200 | — | — |
| 2000-08-09 | $107.19 | $183.53 | 3,280 | — | — |
| 2000-08-08 | $107.50 | $184.06 | 5,480 | — | — |
| 2000-08-07 | $108.13 | $185.13 | 8,660 | — | — |
| 2000-08-04 | $110.63 | $189.41 | 12,440 | — | — |
| 2000-08-03 | $108.44 | $185.67 | 14,740 | — | — |
| 2000-08-02 | $106.56 | $182.46 | 17,180 | — | — |
| 2000-08-01 | $108.44 | $185.67 | 8,420 | — | — |
| 2000-07-31 | $108.75 | $186.20 | 10,100 | — | — |
| 2000-07-28 | $105.63 | $180.85 | 12,840 | — | — |
| 2000-07-27 | $106.88 | $182.99 | 4,840 | — | — |
| 2000-07-26 | $107.50 | $184.06 | 6,700 | — | — |
| 2000-07-25 | $110.31 | $188.88 | 8,740 | — | — |
| 2000-07-24 | $107.50 | $184.06 | 7,940 | — | — |
| 2000-07-21 | $109.06 | $186.74 | 6,920 | — | — |
| 2000-07-20 | $111.25 | $190.48 | 12,500 | — | — |
| 2000-07-19 | $110.31 | $188.88 | 8,480 | — | — |
| 2000-07-18 | $110.94 | $189.95 | 25,380 | — | — |
| 2000-07-17 | $110.00 | $188.34 | 7,400 | — | — |
| 2000-07-14 | $108.13 | $185.13 | 15,400 | — | — |
| 2000-07-13 | $107.50 | $184.06 | 22,520 | — | — |
| 2000-07-12 | $107.81 | $184.60 | 8,700 | — | — |
| 2000-07-11 | $107.50 | $184.06 | 12,500 | — | — |
| 2000-07-10 | $105.00 | $179.78 | 13,940 | — | — |
| 2000-07-07 | $105.00 | $179.78 | 15,200 | — | — |
| 2000-07-06 | $103.75 | $177.64 | 16,860 | — | — |
| 2000-07-05 | $100.31 | $171.76 | 20,240 | — | — |
| 2000-07-03 | $101.56 | $173.90 | 20,540 | — | — |
| 2000-06-30 | $95.31 | $163.20 | 95,960 | — | — |
| 2000-06-29 | $104.38 | $178.71 | 18,320 | — | — |
| 2000-06-28 | $106.56 | $182.46 | 34,640 | — | — |
| 2000-06-27 | $102.81 | $176.04 | 22,080 | — | — |
| 2000-06-26 | $102.81 | $176.04 | 8,620 | — | — |
| 2000-06-23 | $102.50 | $175.50 | 18,080 | — | — |
| 2000-06-22 | $101.25 | $173.36 | 29,160 | — | — |
| 2000-06-21 | $105.00 | $179.78 | 25,680 | — | — |
| 2000-06-20 | $100.63 | $172.29 | 23,920 | — | — |
| 2000-06-19 | $101.88 | $174.43 | 20,460 | — | — |
| 2000-06-16 | $105.94 | $181.39 | 27,880 | — | — |
| 2000-06-15 | $109.38 | $187.27 | 16,080 | — | — |
| 2000-06-14 | $109.38 | $187.27 | 4,840 | — | — |
| 2000-06-13 | $108.44 | $185.67 | 8,860 | — | — |
| 2000-06-12 | $107.50 | $184.06 | 8,220 | — | — |
| 2000-06-09 | $110.31 | $188.88 | 9,200 | — | — |
| 2000-06-08 | $110.63 | $189.41 | 5,900 | — | — |
| 2000-06-07 | $111.88 | $191.55 | 4,240 | — | — |
| 2000-06-06 | $113.13 | $192.32 | 9,100 | — | — |
| 2000-06-05 | $113.13 | $192.32 | 11,760 | — | — |
| 2000-06-02 | $116.25 | $197.64 | 28,400 | — | — |
| 2000-06-01 | $112.81 | $191.79 | 9,320 | — | — |
| 2000-05-31 | $114.38 | $194.45 | 41,760 | — | — |
| 2000-05-30 | $110.00 | $187.01 | 13,720 | — | — |
| 2000-05-26 | $110.00 | $187.01 | 10,720 | — | — |
| 2000-05-25 | $107.50 | $182.76 | 14,980 | — | — |
| 2000-05-24 | $106.25 | $180.64 | 17,060 | — | — |
| 2000-05-23 | $103.13 | $175.32 | 17,040 | — | — |
| 2000-05-22 | $104.06 | $176.92 | 11,020 | — | — |
| 2000-05-19 | $103.13 | $175.32 | 9,460 | — | — |
| 2000-05-18 | $106.25 | $180.64 | 11,900 | — | — |
| 2000-05-17 | $103.13 | $175.32 | 5,900 | — | — |
| 2000-05-16 | $104.06 | $176.92 | 12,100 | — | — |
| 2000-05-15 | $105.00 | $178.51 | 7,980 | — | — |
| 2000-05-12 | $101.88 | $173.20 | 11,320 | — | — |
| 2000-05-11 | $102.19 | $173.73 | 11,040 | — | — |
| 2000-05-10 | $100.94 | $171.60 | 5,920 | — | — |
| 2000-05-09 | $102.50 | $174.26 | 18,520 | — | — |
| 2000-05-08 | $100.63 | $171.07 | 15,740 | — | — |
| 2000-05-05 | $99.06 | $168.42 | 6,460 | — | — |
| 2000-05-04 | $99.38 | $168.95 | 6,740 | — | — |
| 2000-05-03 | $100.31 | $170.54 | 20,360 | — | — |
| 2000-05-02 | $101.25 | $172.14 | 16,140 | — | — |
| 2000-05-01 | $101.64 | $172.80 | 10,240 | — | — |
| 2000-04-28 | $100.63 | $171.07 | 18,220 | — | — |
| 2000-04-27 | $100.00 | $170.01 | 13,100 | — | — |
| 2000-04-26 | $103.75 | $176.39 | 12,760 | — | — |
| 2000-04-25 | $102.50 | $174.26 | 28,700 | — | — |
| 2000-04-24 | $105.63 | $179.57 | 9,640 | — | — |
| 2000-04-20 | $107.50 | $182.76 | 6,460 | — | — |
| 2000-04-19 | $105.00 | $178.51 | 18,760 | — | — |
| 2000-04-18 | $109.69 | $186.48 | 23,040 | — | — |
| 2000-04-17 | $106.88 | $181.70 | 9,980 | — | — |
| 2000-04-14 | $108.67 | $184.75 | 22,280 | — | — |
| 2000-04-13 | $112.50 | $191.26 | 12,640 | — | — |
| 2000-04-12 | $114.38 | $194.45 | 24,780 | — | — |
| 2000-04-11 | $115.63 | $196.57 | 20,280 | — | — |
| 2000-04-10 | $117.81 | $200.29 | 22,720 | — | — |
| 2000-04-07 | $116.88 | $198.70 | 12,980 | — | — |
| 2000-04-06 | $115.00 | $195.51 | 8,220 | — | — |
| 2000-04-05 | $116.25 | $197.64 | 12,940 | — | — |
| 2000-04-04 | $113.44 | $192.86 | 28,800 | — | — |
| 2000-04-03 | $114.38 | $194.45 | 36,880 | — | — |
| 2000-03-31 | $110.94 | $188.61 | 59,020 | — | — |
| 2000-03-30 | $111.88 | $190.20 | 13,920 | — | — |
| 2000-03-29 | $110.00 | $187.01 | 13,300 | — | — |
| 2000-03-28 | $109.69 | $186.48 | 14,560 | — | — |
| 2000-03-27 | $109.38 | $185.95 | 10,460 | — | — |
| 2000-03-24 | $111.88 | $190.20 | 19,640 | — | — |
| 2000-03-23 | $110.00 | $187.01 | 27,680 | — | — |
| 2000-03-22 | $105.00 | $178.51 | 6,560 | — | — |
| 2000-03-21 | $101.25 | $172.14 | 15,040 | — | — |
| 2000-03-20 | $100.00 | $170.01 | 7,360 | — | — |
| 2000-03-17 | $99.38 | $168.95 | 22,440 | — | — |
| 2000-03-16 | $97.50 | $165.76 | 34,500 | — | — |
| 2000-03-15 | $93.13 | $158.32 | 60,400 | — | — |
| 2000-03-14 | $94.38 | $160.45 | 23,040 | — | — |
| 2000-03-13 | $94.45 | $160.58 | 14,680 | — | — |
| 2000-03-10 | $96.17 | $163.50 | 33,200 | — | — |
| 2000-03-09 | $98.13 | $166.82 | 24,460 | — | — |
| 2000-03-08 | $97.50 | $165.76 | 28,880 | — | — |
| 2000-03-07 | $101.88 | $171.84 | 14,400 | — | — |
| 2000-03-06 | $101.25 | $170.78 | 17,980 | — | — |
| 2000-03-03 | $103.75 | $175.00 | 24,920 | — | — |
| 2000-03-02 | $110.63 | $186.60 | 17,240 | — | — |
| 2000-03-01 | $113.13 | $190.81 | 16,960 | — | — |
| 2000-02-29 | $111.56 | $188.18 | 28,580 | — | — |
| 2000-02-28 | $103.75 | $175.00 | 9,220 | — | — |
| 2000-02-25 | $105.00 | $177.11 | 10,680 | — | — |
| 2000-02-24 | $101.88 | $171.84 | 57,420 | — | — |
| 2000-02-23 | $103.75 | $175.00 | 55,540 | — | — |
| 2000-02-22 | $107.81 | $181.85 | 31,660 | — | — |
| 2000-02-18 | $112.50 | $189.76 | 13,620 | — | — |
| 2000-02-17 | $113.13 | $190.81 | 11,820 | — | — |
| 2000-02-16 | $111.25 | $187.65 | 33,320 | — | — |
| 2000-02-15 | $115.31 | $194.50 | 34,840 | — | — |
| 2000-02-14 | $115.00 | $193.98 | 27,240 | — | — |
| 2000-02-11 | $115.31 | $194.50 | 15,080 | — | — |
| 2000-02-10 | $118.75 | $200.30 | 11,720 | — | — |
| 2000-02-09 | $121.56 | $205.05 | 10,800 | — | — |
| 2000-02-08 | $125.00 | $210.84 | 23,040 | — | — |
| 2000-02-07 | $129.69 | $218.75 | 15,280 | — | — |
| 2000-02-04 | $128.75 | $217.17 | 16,520 | — | — |
| 2000-02-03 | $129.69 | $218.75 | 29,900 | — | — |
| 2000-02-02 | $128.75 | $217.17 | 49,920 | — | — |
| 2000-02-01 | $127.19 | $214.53 | 26,900 | — | — |
| 2000-01-31 | $125.00 | $210.84 | 28,700 | — | — |
| 2000-01-28 | $120.94 | $203.99 | 24,060 | — | — |
| 2000-01-27 | $121.88 | $205.57 | 33,560 | — | — |
| 2000-01-26 | $120.00 | $202.41 | 34,800 | — | — |
| 2000-01-25 | $114.38 | $192.92 | 31,040 | — | — |
| 2000-01-24 | $115.00 | $193.98 | 27,200 | — | — |
| 2000-01-21 | $116.88 | $197.14 | 16,460 | — | — |
| 2000-01-20 | $118.75 | $200.30 | 33,520 | — | — |
| 2000-01-19 | $121.88 | $205.57 | 23,200 | — | — |
| 2000-01-18 | $120.63 | $203.46 | 40,100 | — | — |
| 2000-01-14 | $117.50 | $198.19 | 44,340 | — | — |
| 2000-01-13 | $121.56 | $205.05 | 12,080 | — | — |
| 2000-01-12 | $120.63 | $203.46 | 20,200 | — | — |
| 2000-01-11 | $121.56 | $205.05 | 37,500 | — | — |
| 2000-01-10 | $119.06 | $200.83 | 34,260 | — | — |
| 2000-01-07 | $124.69 | $210.32 | 22,920 | — | — |
| 2000-01-06 | $124.69 | $210.32 | 37,620 | — | — |
| 2000-01-05 | $125.31 | $211.37 | 25,320 | — | — |
| 2000-01-04 | $130.00 | $219.28 | 28,940 | — | — |
| 2000-01-03 | $134.38 | $226.66 | 11,980 | — | — |