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 | $123.75 | $123.75 | 1,467 | — | — |
| 2000-12-28 | $127.50 | $127.50 | 443 | — | — |
| 2000-12-27 | $127.50 | $127.50 | 338 | — | — |
| 2000-12-26 | $127.50 | $127.50 | 318 | — | — |
| 2000-12-22 | $127.50 | $127.50 | 237 | — | — |
| 2000-12-21 | $127.50 | $127.50 | 265 | — | — |
| 2000-12-20 | $135.00 | $135.00 | 642 | — | — |
| 2000-12-19 | $127.50 | $127.50 | 220 | — | — |
| 2000-12-18 | $123.75 | $123.75 | 32 | — | — |
| 2000-12-15 | $135.00 | $135.00 | 145 | — | — |
| 2000-12-14 | $140.63 | $140.62 | 147 | — | — |
| 2000-12-13 | $135.00 | $135.00 | 98 | — | — |
| 2000-12-12 | $138.75 | $138.75 | 58 | — | — |
| 2000-12-11 | $157.50 | $157.50 | 182 | — | — |
| 2000-12-08 | $144.38 | $144.37 | 107 | — | — |
| 2000-12-07 | $142.50 | $142.50 | 187 | — | — |
| 2000-12-06 | $157.50 | $157.50 | 255 | — | — |
| 2000-12-05 | $150.00 | $150.00 | 243 | — | — |
| 2000-12-04 | $150.00 | $150.00 | 402 | — | — |
| 2000-12-01 | $165.00 | $165.00 | 180 | — | — |
| 2000-11-30 | $142.50 | $142.50 | 413 | — | — |
| 2000-11-29 | $157.50 | $157.50 | 52 | — | — |
| 2000-11-28 | $176.25 | $176.25 | 460 | — | — |
| 2000-11-27 | $180.00 | $180.00 | 85 | — | — |
| 2000-11-24 | $180.00 | $180.00 | 25 | — | — |
| 2000-11-22 | $172.50 | $172.50 | 487 | — | — |
| 2000-11-21 | $168.75 | $168.75 | 350 | — | — |
| 2000-11-20 | $183.75 | $183.75 | 123 | — | — |
| 2000-11-17 | $180.00 | $180.00 | 390 | — | — |
| 2000-11-16 | $202.50 | $202.50 | 107 | — | — |
| 2000-11-15 | $195.00 | $195.00 | 423 | — | — |
| 2000-11-14 | $202.50 | $202.50 | 123 | — | — |
| 2000-11-13 | $195.00 | $195.00 | 198 | — | — |
| 2000-11-10 | $202.50 | $202.50 | 397 | — | — |
| 2000-11-09 | $195.00 | $195.00 | 257 | — | — |
| 2000-11-08 | $191.25 | $191.25 | 1,522 | — | — |
| 2000-11-07 | $180.00 | $180.00 | 67 | — | — |
| 2000-11-06 | $180.00 | $180.00 | 43 | — | — |
| 2000-11-03 | $180.00 | $180.00 | 18 | — | — |
| 2000-11-02 | $180.00 | $180.00 | 280 | — | — |
| 2000-11-01 | $176.25 | $176.25 | 333 | — | — |
| 2000-10-31 | $165.00 | $165.00 | 128 | — | — |
| 2000-10-30 | $172.50 | $172.50 | 980 | — | — |
| 2000-10-27 | $176.25 | $176.25 | 645 | — | — |
| 2000-10-26 | $150.00 | $150.00 | 290 | — | — |
| 2000-10-25 | $157.50 | $157.50 | 472 | — | — |
| 2000-10-24 | $161.25 | $161.25 | 812 | — | — |
| 2000-10-23 | $131.25 | $131.25 | 160 | — | — |
| 2000-10-20 | $135.00 | $135.00 | 55 | — | — |
| 2000-10-19 | $127.50 | $127.50 | 277 | — | — |
| 2000-10-18 | $123.75 | $123.75 | 222 | — | — |
| 2000-10-17 | $157.50 | $157.50 | 553 | — | — |
| 2000-10-16 | $105.00 | $105.00 | 287 | — | — |
| 2000-10-13 | $123.75 | $123.75 | 325 | — | — |
| 2000-10-12 | $123.75 | $123.75 | 460 | — | — |
| 2000-10-11 | $123.75 | $123.75 | 458 | — | — |
| 2000-10-10 | $120.00 | $120.00 | 552 | — | — |
| 2000-10-09 | $127.50 | $127.50 | 67 | — | — |
| 2000-10-06 | $116.25 | $116.25 | 397 | — | — |
| 2000-10-05 | $116.25 | $116.25 | 97 | — | — |
| 2000-10-04 | $120.00 | $120.00 | 580 | — | — |
| 2000-10-03 | $120.00 | $120.00 | 160 | — | — |
| 2000-10-02 | $123.75 | $123.75 | 1,110 | — | — |
| 2000-09-29 | $121.88 | $121.87 | 515 | — | — |
| 2000-09-28 | $121.88 | $121.87 | 28 | — | — |
| 2000-09-27 | $131.25 | $131.25 | 20 | — | — |
| 2000-09-26 | $135.00 | $135.00 | 377 | — | — |
| 2000-09-25 | $127.50 | $127.50 | 175 | — | — |
| 2000-09-22 | $123.75 | $123.75 | 97 | — | — |
| 2000-09-21 | $127.50 | $127.50 | 90 | — | — |
| 2000-09-20 | $127.50 | $127.50 | 327 | — | — |
| 2000-09-19 | $121.88 | $121.87 | 623 | — | — |
| 2000-09-18 | $121.88 | $121.87 | 560 | — | — |
| 2000-09-15 | $123.75 | $123.75 | 110 | — | — |
| 2000-09-14 | $121.88 | $121.87 | 92 | — | — |
| 2000-09-13 | $121.88 | $121.87 | 227 | — | — |
| 2000-09-12 | $131.25 | $131.25 | 717 | — | — |
| 2000-09-11 | $121.88 | $121.87 | 675 | — | — |
| 2000-09-08 | $131.25 | $131.25 | 298 | — | — |
| 2000-09-07 | $127.50 | $127.50 | 270 | — | — |
| 2000-09-06 | $138.75 | $138.75 | 165 | — | — |
| 2000-09-05 | $135.00 | $135.00 | 113 | — | — |
| 2000-09-01 | $142.50 | $142.50 | 98 | — | — |
| 2000-08-31 | $135.00 | $135.00 | 238 | — | — |
| 2000-08-30 | $127.50 | $127.50 | 182 | — | — |
| 2000-08-29 | $131.25 | $131.25 | 140 | — | — |
| 2000-08-28 | $131.25 | $131.25 | 105 | — | — |
| 2000-08-25 | $127.50 | $127.50 | 630 | — | — |
| 2000-08-24 | $120.00 | $120.00 | 165 | — | — |
| 2000-08-23 | $116.25 | $116.25 | 163 | — | — |
| 2000-08-22 | $116.25 | $116.25 | 32 | — | — |
| 2000-08-21 | $120.00 | $120.00 | 622 | — | — |
| 2000-08-18 | $105.00 | $105.00 | 338 | — | — |
| 2000-08-17 | $135.00 | $135.00 | 267 | — | — |
| 2000-08-16 | $131.25 | $131.25 | 103 | — | — |
| 2000-08-15 | $123.75 | $123.75 | 432 | — | — |
| 2000-08-14 | $127.50 | $127.50 | 220 | — | — |
| 2000-08-11 | $121.88 | $121.87 | 78 | — | — |
| 2000-08-10 | $127.50 | $127.50 | 42 | — | — |
| 2000-08-09 | $121.88 | $121.87 | 77 | — | — |
| 2000-08-08 | $127.50 | $127.50 | 102 | — | — |
| 2000-08-07 | $125.63 | $125.62 | 33 | — | — |
| 2000-08-04 | $125.63 | $125.62 | 22 | — | — |
| 2000-08-03 | $131.25 | $131.25 | 250 | — | — |
| 2000-08-02 | $123.75 | $123.75 | 278 | — | — |
| 2000-08-01 | $127.50 | $127.50 | 490 | — | — |
| 2000-07-31 | $135.00 | $135.00 | 58 | — | — |
| 2000-07-28 | $142.50 | $142.50 | 0 | — | — |
| 2000-07-27 | $142.50 | $142.50 | 88 | — | — |
| 2000-07-26 | $138.75 | $138.75 | 710 | — | — |
| 2000-07-25 | $138.75 | $138.75 | 58 | — | — |
| 2000-07-24 | $138.75 | $138.75 | 383 | — | — |
| 2000-07-21 | $138.75 | $138.75 | 595 | — | — |
| 2000-07-20 | $136.88 | $136.87 | 462 | — | — |
| 2000-07-19 | $136.88 | $136.87 | 382 | — | — |
| 2000-07-18 | $142.50 | $142.50 | 227 | — | — |
| 2000-07-17 | $138.75 | $138.75 | 175 | — | — |
| 2000-07-14 | $138.75 | $138.75 | 335 | — | — |
| 2000-07-13 | $138.75 | $138.75 | 505 | — | — |
| 2000-07-12 | $142.50 | $142.50 | 177 | — | — |
| 2000-07-11 | $138.75 | $138.75 | 243 | — | — |
| 2000-07-10 | $135.00 | $135.00 | 163 | — | — |
| 2000-07-07 | $142.50 | $142.50 | 32 | — | — |
| 2000-07-06 | $142.50 | $142.50 | 90 | — | — |
| 2000-07-05 | $146.25 | $146.25 | 163 | — | — |
| 2000-07-03 | $150.00 | $150.00 | 7 | — | — |
| 2000-06-30 | $150.00 | $150.00 | 183 | — | — |
| 2000-06-29 | $138.75 | $138.75 | 0 | — | — |
| 2000-06-28 | $138.75 | $138.75 | 668 | — | — |
| 2000-06-27 | $138.75 | $138.75 | 160 | — | — |
| 2000-06-26 | $142.50 | $142.50 | 38 | — | — |
| 2000-06-23 | $138.75 | $138.75 | 208 | — | — |
| 2000-06-22 | $142.50 | $142.50 | 235 | — | — |
| 2000-06-21 | $135.00 | $135.00 | 217 | — | — |
| 2000-06-20 | $138.75 | $138.75 | 50 | — | — |
| 2000-06-19 | $127.50 | $127.50 | 272 | — | — |
| 2000-06-16 | $131.25 | $131.25 | 63 | — | — |
| 2000-06-15 | $127.50 | $127.50 | 675 | — | — |
| 2000-06-14 | $129.38 | $129.37 | 360 | — | — |
| 2000-06-13 | $150.00 | $150.00 | 130 | — | — |
| 2000-06-12 | $157.50 | $157.50 | 210 | — | — |
| 2000-06-09 | $161.25 | $161.25 | 397 | — | — |
| 2000-06-08 | $153.75 | $153.75 | 488 | — | — |
| 2000-06-07 | $172.50 | $172.50 | 97 | — | — |
| 2000-06-06 | $180.00 | $180.00 | 622 | — | — |
| 2000-06-05 | $150.00 | $150.00 | 50 | — | — |
| 2000-06-02 | $150.00 | $150.00 | 175 | — | — |
| 2000-06-01 | $157.50 | $157.50 | 218 | — | — |
| 2000-05-31 | $176.25 | $176.25 | 522 | — | — |
| 2000-05-30 | $180.00 | $180.00 | 303 | — | — |
| 2000-05-26 | $161.25 | $161.25 | 272 | — | — |
| 2000-05-25 | $161.25 | $161.25 | 190 | — | — |
| 2000-05-24 | $146.25 | $146.25 | 542 | — | — |
| 2000-05-23 | $161.25 | $161.25 | 1,190 | — | — |
| 2000-05-22 | $127.50 | $127.50 | 432 | — | — |
| 2000-05-19 | $131.25 | $131.25 | 555 | — | — |
| 2000-05-18 | $136.88 | $136.87 | 780 | — | — |
| 2000-05-17 | $157.50 | $157.50 | 600 | — | — |
| 2000-05-16 | $157.50 | $157.50 | 382 | — | — |
| 2000-05-15 | $123.75 | $123.75 | 163 | — | — |
| 2000-05-12 | $138.75 | $138.75 | 318 | — | — |
| 2000-05-11 | $127.50 | $127.50 | 115 | — | — |
| 2000-05-10 | $135.00 | $135.00 | 313 | — | — |
| 2000-05-09 | $127.50 | $127.50 | 218 | — | — |
| 2000-05-08 | $135.00 | $135.00 | 393 | — | — |
| 2000-05-05 | $135.00 | $135.00 | 330 | — | — |
| 2000-05-04 | $127.50 | $127.50 | 215 | — | — |
| 2000-05-03 | $135.00 | $135.00 | 303 | — | — |
| 2000-05-02 | $131.25 | $131.25 | 433 | — | — |
| 2000-05-01 | $138.75 | $138.75 | 767 | — | — |
| 2000-04-28 | $153.75 | $153.75 | 80 | — | — |
| 2000-04-27 | $155.63 | $155.62 | 37 | — | — |
| 2000-04-26 | $157.50 | $157.50 | 632 | — | — |
| 2000-04-25 | $150.00 | $150.00 | 35 | — | — |
| 2000-04-24 | $168.75 | $168.75 | 285 | — | — |
| 2000-04-20 | $157.50 | $157.50 | 165 | — | — |
| 2000-04-19 | $165.00 | $165.00 | 665 | — | — |
| 2000-04-18 | $157.50 | $157.50 | 302 | — | — |
| 2000-04-17 | $135.00 | $135.00 | 633 | — | — |
| 2000-04-14 | $138.75 | $138.75 | 1,253 | — | — |
| 2000-04-13 | $180.00 | $180.00 | 428 | — | — |
| 2000-04-12 | $180.00 | $180.00 | 857 | — | — |
| 2000-04-11 | $191.25 | $191.25 | 632 | — | — |
| 2000-04-10 | $176.25 | $176.25 | 63 | — | — |
| 2000-04-07 | $183.75 | $183.75 | 257 | — | — |
| 2000-04-06 | $191.25 | $191.25 | 52 | — | — |
| 2000-04-05 | $195.00 | $195.00 | 648 | — | — |
| 2000-04-04 | $157.50 | $157.50 | 985 | — | — |
| 2000-04-03 | $183.75 | $183.75 | 283 | — | — |
| 2000-03-31 | $180.00 | $180.00 | 783 | — | — |
| 2000-03-30 | $195.00 | $195.00 | 450 | — | — |
| 2000-03-29 | $187.50 | $187.50 | 313 | — | — |
| 2000-03-28 | $191.25 | $191.25 | 418 | — | — |
| 2000-03-27 | $206.25 | $206.25 | 55 | — | — |
| 2000-03-24 | $206.25 | $206.25 | 1,133 | — | — |
| 2000-03-23 | $195.00 | $195.00 | 270 | — | — |
| 2000-03-22 | $198.75 | $198.75 | 100 | — | — |
| 2000-03-21 | $193.13 | $193.12 | 112 | — | — |
| 2000-03-20 | $195.00 | $195.00 | 165 | — | — |
| 2000-03-17 | $195.00 | $195.00 | 720 | — | — |
| 2000-03-16 | $202.50 | $202.50 | 500 | — | — |
| 2000-03-15 | $198.75 | $198.75 | 80 | — | — |
| 2000-03-14 | $206.25 | $206.25 | 58 | — | — |
| 2000-03-13 | $206.25 | $206.25 | 77 | — | — |
| 2000-03-10 | $198.75 | $198.75 | 168 | — | — |
| 2000-03-09 | $198.75 | $198.75 | 598 | — | — |
| 2000-03-08 | $206.25 | $206.25 | 408 | — | — |
| 2000-03-07 | $202.50 | $202.50 | 217 | — | — |
| 2000-03-06 | $198.75 | $198.75 | 222 | — | — |
| 2000-03-03 | $191.25 | $191.25 | 162 | — | — |
| 2000-03-02 | $202.50 | $202.50 | 683 | — | — |
| 2000-03-01 | $217.50 | $217.50 | 1,065 | — | — |
| 2000-02-29 | $206.25 | $206.25 | 200 | — | — |
| 2000-02-28 | $198.75 | $198.75 | 597 | — | — |
| 2000-02-25 | $206.25 | $206.25 | 890 | — | — |
| 2000-02-24 | $196.88 | $196.87 | 1,900 | — | — |
| 2000-02-23 | $206.25 | $206.25 | 1,320 | — | — |
| 2000-02-22 | $198.75 | $198.75 | 62 | — | — |
| 2000-02-18 | $202.50 | $202.50 | 290 | — | — |
| 2000-02-17 | $206.25 | $206.25 | 147 | — | — |
| 2000-02-16 | $198.75 | $198.75 | 603 | — | — |
| 2000-02-15 | $198.75 | $198.75 | 385 | — | — |
| 2000-02-14 | $202.50 | $202.50 | 712 | — | — |
| 2000-02-11 | $198.75 | $198.75 | 495 | — | — |
| 2000-02-10 | $198.75 | $198.75 | 255 | — | — |
| 2000-02-09 | $195.00 | $195.00 | 560 | — | — |
| 2000-02-08 | $195.00 | $195.00 | 665 | — | — |
| 2000-02-07 | $202.50 | $202.50 | 593 | — | — |
| 2000-02-04 | $206.25 | $206.25 | 453 | — | — |
| 2000-02-03 | $202.50 | $202.50 | 132 | — | — |
| 2000-02-02 | $206.25 | $206.25 | 63 | — | — |
| 2000-02-01 | $202.50 | $202.50 | 83 | — | — |
| 2000-01-31 | $210.00 | $210.00 | 135 | — | — |
| 2000-01-28 | $198.75 | $198.75 | 302 | — | — |
| 2000-01-27 | $206.25 | $206.25 | 230 | — | — |
| 2000-01-26 | $210.00 | $210.00 | 275 | — | — |
| 2000-01-25 | $202.50 | $202.50 | 1,228 | — | — |
| 2000-01-24 | $206.25 | $206.25 | 715 | — | — |
| 2000-01-21 | $210.00 | $210.00 | 503 | — | — |
| 2000-01-20 | $221.25 | $221.25 | 1,302 | — | — |
| 2000-01-19 | $217.50 | $217.50 | 605 | — | — |
| 2000-01-18 | $191.25 | $191.25 | 1,608 | — | — |
| 2000-01-14 | $200.63 | $200.62 | 1,242 | — | — |
| 2000-01-13 | $210.00 | $210.00 | 528 | — | — |
| 2000-01-12 | $210.00 | $210.00 | 255 | — | — |
| 2000-01-11 | $232.50 | $232.50 | 348 | — | — |
| 2000-01-10 | $225.00 | $225.00 | 667 | — | — |
| 2000-01-07 | $206.25 | $206.25 | 127 | — | — |
| 2000-01-06 | $206.25 | $206.25 | 730 | — | — |
| 2000-01-05 | $225.00 | $225.00 | 410 | — | — |
| 2000-01-04 | $213.75 | $213.75 | 957 | — | — |
| 2000-01-03 | $187.50 | $187.50 | 112 | — | — |