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
- 1980-12-29 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 | $148.13 | $310.51 | 1,577 | — | — |
| 2000-12-28 | $129.38 | $271.21 | 340 | — | — |
| 2000-12-27 | $125.63 | $263.34 | 3 | — | — |
| 2000-12-26 | $127.50 | $267.28 | 110 | — | — |
| 2000-12-22 | $125.63 | $263.34 | 200 | — | — |
| 2000-12-21 | $125.63 | $263.34 | 120 | — | — |
| 2000-12-20 | $125.63 | $263.34 | 210 | — | — |
| 2000-12-19 | $125.63 | $263.34 | 53 | — | — |
| 2000-12-18 | $125.63 | $263.34 | 167 | — | — |
| 2000-12-15 | $125.63 | $263.34 | 890 | — | — |
| 2000-12-14 | $127.50 | $267.28 | 1,630 | — | — |
| 2000-12-13 | $125.63 | $263.34 | 667 | — | — |
| 2000-12-12 | $127.50 | $267.28 | 497 | — | — |
| 2000-12-11 | $127.50 | $267.28 | 407 | — | — |
| 2000-12-08 | $125.63 | $263.34 | 247 | — | — |
| 2000-12-07 | $125.63 | $263.34 | 10 | — | — |
| 2000-12-06 | $125.63 | $263.34 | 47 | — | — |
| 2000-12-05 | $125.63 | $263.34 | 193 | — | — |
| 2000-12-04 | $125.63 | $263.34 | 0 | — | — |
| 2000-12-01 | $125.63 | $263.34 | 217 | — | — |
| 2000-11-30 | $127.50 | $267.28 | 27 | — | — |
| 2000-11-29 | $125.63 | $263.34 | 20 | — | — |
| 2000-11-28 | $127.50 | $267.28 | 4,073 | — | — |
| 2000-11-27 | $123.75 | $259.41 | 10 | — | — |
| 2000-11-24 | $123.75 | $259.41 | 547 | — | — |
| 2000-11-22 | $123.75 | $259.41 | 110 | — | — |
| 2000-11-21 | $123.75 | $259.41 | 120 | — | — |
| 2000-11-20 | $121.88 | $255.48 | 840 | — | — |
| 2000-11-17 | $125.63 | $263.34 | 177 | — | — |
| 2000-11-16 | $127.50 | $267.28 | 7 | — | — |
| 2000-11-15 | $129.38 | $271.21 | 10 | — | — |
| 2000-11-14 | $131.25 | $275.14 | 943 | — | — |
| 2000-11-13 | $133.13 | $279.07 | 9,193 | — | — |
| 2000-11-10 | $129.38 | $271.21 | 140 | — | — |
| 2000-11-09 | $129.38 | $271.21 | 7 | — | — |
| 2000-11-08 | $131.25 | $275.14 | 87 | — | — |
| 2000-11-07 | $131.25 | $275.14 | 50 | — | — |
| 2000-11-06 | $131.25 | $275.14 | 73 | — | — |
| 2000-11-03 | $131.25 | $275.14 | 0 | — | — |
| 2000-11-02 | $131.25 | $275.14 | 73 | — | — |
| 2000-11-01 | $131.25 | $275.14 | 330 | — | — |
| 2000-10-31 | $135.00 | $283.00 | 820 | — | — |
| 2000-10-30 | $129.38 | $271.21 | 1,780 | — | — |
| 2000-10-27 | $131.25 | $275.14 | 290 | — | — |
| 2000-10-26 | $133.13 | $279.07 | 0 | — | — |
| 2000-10-25 | $133.13 | $279.07 | 7 | — | — |
| 2000-10-24 | $131.25 | $275.14 | 313 | — | — |
| 2000-10-23 | $133.13 | $279.07 | 67 | — | — |
| 2000-10-20 | $131.25 | $275.14 | 117 | — | — |
| 2000-10-19 | $135.00 | $283.00 | 83 | — | — |
| 2000-10-18 | $133.13 | $279.07 | 407 | — | — |
| 2000-10-17 | $129.38 | $271.21 | 67 | — | — |
| 2000-10-16 | $131.25 | $275.14 | 7 | — | — |
| 2000-10-13 | $131.25 | $275.14 | 243 | — | — |
| 2000-10-12 | $129.38 | $271.21 | 897 | — | — |
| 2000-10-11 | $131.25 | $275.14 | 3,480 | — | — |
| 2000-10-10 | $133.13 | $279.07 | 707 | — | — |
| 2000-10-09 | $135.00 | $283.00 | 700 | — | — |
| 2000-10-06 | $133.13 | $279.07 | 100 | — | — |
| 2000-10-05 | $135.00 | $283.00 | 333 | — | — |
| 2000-10-04 | $133.13 | $279.07 | 210 | — | — |
| 2000-10-03 | $133.13 | $279.07 | 53 | — | — |
| 2000-10-02 | $133.13 | $279.07 | 50 | — | — |
| 2000-09-29 | $135.00 | $283.00 | 3,853 | — | — |
| 2000-09-28 | $133.13 | $279.07 | 537 | — | — |
| 2000-09-27 | $135.00 | $283.00 | 900 | — | — |
| 2000-09-26 | $135.00 | $283.00 | 1,690 | — | — |
| 2000-09-25 | $129.38 | $271.21 | 2,167 | — | — |
| 2000-09-22 | $131.25 | $275.14 | 143 | — | — |
| 2000-09-21 | $133.13 | $279.07 | 767 | — | — |
| 2000-09-20 | $133.13 | $279.07 | 883 | — | — |
| 2000-09-19 | $135.00 | $283.00 | 67 | — | — |
| 2000-09-18 | $133.13 | $279.07 | 730 | — | — |
| 2000-09-15 | $135.00 | $283.00 | 37 | — | — |
| 2000-09-14 | $135.00 | $283.00 | 140 | — | — |
| 2000-09-13 | $135.00 | $283.00 | 400 | — | — |
| 2000-09-12 | $133.13 | $279.07 | 127 | — | — |
| 2000-09-11 | $133.13 | $279.07 | 1,007 | — | — |
| 2000-09-08 | $133.13 | $279.07 | 67 | — | — |
| 2000-09-07 | $129.38 | $271.21 | 67 | — | — |
| 2000-09-06 | $129.38 | $271.21 | 657 | — | — |
| 2000-09-05 | $138.75 | $290.86 | 9,657 | — | — |
| 2000-09-01 | $131.25 | $275.14 | 143 | — | — |
| 2000-08-31 | $131.25 | $275.14 | 607 | — | — |
| 2000-08-30 | $131.25 | $275.14 | 3 | — | — |
| 2000-08-29 | $131.25 | $275.14 | 8,480 | — | — |
| 2000-08-28 | $131.25 | $275.14 | 40 | — | — |
| 2000-08-25 | $131.25 | $275.14 | 67 | — | — |
| 2000-08-24 | $131.25 | $275.14 | 0 | — | — |
| 2000-08-23 | $131.25 | $275.14 | 13 | — | — |
| 2000-08-22 | $129.38 | $271.21 | 3 | — | — |
| 2000-08-21 | $129.38 | $271.21 | 137 | — | — |
| 2000-08-18 | $135.00 | $283.00 | 1,213 | — | — |
| 2000-08-17 | $129.38 | $271.21 | 1,583 | — | — |
| 2000-08-16 | $131.25 | $275.14 | 1,067 | — | — |
| 2000-08-15 | $131.25 | $275.14 | 1,493 | — | — |
| 2000-08-14 | $135.00 | $283.00 | 47 | — | — |
| 2000-08-11 | $135.00 | $283.00 | 23 | — | — |
| 2000-08-10 | $135.00 | $283.00 | 287 | — | — |
| 2000-08-09 | $136.88 | $286.93 | 357 | — | — |
| 2000-08-08 | $133.13 | $279.07 | 293 | — | — |
| 2000-08-07 | $127.50 | $267.28 | 20 | — | — |
| 2000-08-04 | $129.38 | $271.21 | 0 | — | — |
| 2000-08-03 | $129.38 | $271.21 | 90 | — | — |
| 2000-08-02 | $129.38 | $271.21 | 60 | — | — |
| 2000-08-01 | $131.25 | $275.14 | 443 | — | — |
| 2000-07-31 | $125.63 | $263.34 | 63 | — | — |
| 2000-07-28 | $123.75 | $259.41 | 97 | — | — |
| 2000-07-27 | $127.50 | $267.28 | 230 | — | — |
| 2000-07-26 | $129.38 | $271.21 | 70 | — | — |
| 2000-07-25 | $129.38 | $271.21 | 7 | — | — |
| 2000-07-24 | $131.25 | $275.14 | 283 | — | — |
| 2000-07-21 | $129.38 | $271.21 | 653 | — | — |
| 2000-07-20 | $123.75 | $259.41 | 11,093 | — | — |
| 2000-07-19 | $114.38 | $239.76 | 433 | — | — |
| 2000-07-18 | $114.38 | $239.76 | 33 | — | — |
| 2000-07-17 | $112.50 | $235.83 | 17 | — | — |
| 2000-07-14 | $116.25 | $243.69 | 50 | — | — |
| 2000-07-13 | $116.25 | $243.69 | 13 | — | — |
| 2000-07-12 | $116.25 | $243.69 | 3 | — | — |
| 2000-07-11 | $116.25 | $243.69 | 20 | — | — |
| 2000-07-10 | $116.25 | $243.69 | 213 | — | — |
| 2000-07-07 | $116.25 | $243.69 | 57 | — | — |
| 2000-07-06 | $116.25 | $243.69 | 173 | — | — |
| 2000-07-05 | $114.38 | $239.76 | 853 | — | — |
| 2000-07-03 | $120.00 | $251.55 | 7 | — | — |
| 2000-06-30 | $120.00 | $251.55 | 187 | — | — |
| 2000-06-29 | $116.25 | $243.69 | 407 | — | — |
| 2000-06-28 | $112.50 | $235.83 | 113 | — | — |
| 2000-06-27 | $112.50 | $235.83 | 127 | — | — |
| 2000-06-26 | $110.63 | $231.90 | 3 | — | — |
| 2000-06-23 | $114.38 | $239.76 | 1,480 | — | — |
| 2000-06-22 | $114.38 | $239.76 | 270 | — | — |
| 2000-06-21 | $118.13 | $247.62 | 83 | — | — |
| 2000-06-20 | $116.25 | $243.69 | 3 | — | — |
| 2000-06-19 | $112.50 | $235.83 | 0 | — | — |
| 2000-06-16 | $112.50 | $235.83 | 1,737 | — | — |
| 2000-06-15 | $116.25 | $243.69 | 527 | — | — |
| 2000-06-14 | $110.63 | $231.90 | 1,017 | — | — |
| 2000-06-13 | $112.50 | $235.83 | 10 | — | — |
| 2000-06-12 | $112.50 | $235.83 | 330 | — | — |
| 2000-06-09 | $108.75 | $227.97 | 273 | — | — |
| 2000-06-08 | $108.75 | $227.97 | 840 | — | — |
| 2000-06-07 | $110.63 | $231.90 | 140 | — | — |
| 2000-06-06 | $110.63 | $231.90 | 333 | — | — |
| 2000-06-05 | $114.38 | $239.76 | 1,707 | — | — |
| 2000-06-02 | $112.50 | $235.83 | 120 | — | — |
| 2000-06-01 | $110.63 | $231.90 | 377 | — | — |
| 2000-05-31 | $116.25 | $243.69 | 130 | — | — |
| 2000-05-30 | $112.50 | $235.83 | 37 | — | — |
| 2000-05-26 | $114.38 | $239.76 | 5,150 | — | — |
| 2000-05-25 | $112.50 | $235.83 | 3 | — | — |
| 2000-05-24 | $110.63 | $231.90 | 5,753 | — | — |
| 2000-05-23 | $112.50 | $235.83 | 110 | — | — |
| 2000-05-22 | $112.50 | $235.83 | 233 | — | — |
| 2000-05-19 | $110.63 | $231.90 | 743 | — | — |
| 2000-05-18 | $112.50 | $235.83 | 517 | — | — |
| 2000-05-17 | $97.50 | $204.39 | 93 | — | — |
| 2000-05-16 | $97.50 | $204.39 | 67 | — | — |
| 2000-05-15 | $99.38 | $208.32 | 113 | — | — |
| 2000-05-12 | $101.25 | $212.25 | 1,507 | — | — |
| 2000-05-11 | $101.25 | $212.25 | 600 | — | — |
| 2000-05-10 | $103.13 | $216.18 | 480 | — | — |
| 2000-05-09 | $105.00 | $220.11 | 870 | — | — |
| 2000-05-08 | $110.63 | $231.90 | 437 | — | — |
| 2000-05-05 | $108.75 | $227.97 | 10 | — | — |
| 2000-05-04 | $108.75 | $227.97 | 33 | — | — |
| 2000-05-03 | $108.75 | $227.97 | 337 | — | — |
| 2000-05-02 | $112.50 | $235.83 | 133 | — | — |
| 2000-05-01 | $112.50 | $235.83 | 20 | — | — |
| 2000-04-28 | $112.50 | $235.83 | 97 | — | — |
| 2000-04-27 | $112.50 | $235.83 | 17 | — | — |
| 2000-04-26 | $112.50 | $235.83 | 333 | — | — |
| 2000-04-25 | $114.38 | $239.76 | 0 | — | — |
| 2000-04-24 | $114.38 | $239.76 | 527 | — | — |
| 2000-04-20 | $114.38 | $239.76 | 2,030 | — | — |
| 2000-04-19 | $112.50 | $235.83 | 37 | — | — |
| 2000-04-18 | $112.50 | $235.83 | 23 | — | — |
| 2000-04-17 | $112.50 | $235.83 | 343 | — | — |
| 2000-04-14 | $116.25 | $243.69 | 167 | — | — |
| 2000-04-13 | $120.00 | $251.55 | 33 | — | — |
| 2000-04-12 | $120.00 | $251.55 | 343 | — | — |
| 2000-04-11 | $120.00 | $251.55 | 63 | — | — |
| 2000-04-10 | $120.00 | $251.55 | 443 | — | — |
| 2000-04-07 | $120.00 | $251.55 | 450 | — | — |
| 2000-04-06 | $120.00 | $251.55 | 10 | — | — |
| 2000-04-05 | $120.00 | $251.55 | 310 | — | — |
| 2000-04-04 | $120.00 | $251.55 | 287 | — | — |
| 2000-04-03 | $120.00 | $251.55 | 730 | — | — |
| 2000-03-31 | $120.00 | $251.55 | 2,440 | — | — |
| 2000-03-30 | $120.00 | $251.55 | 2,377 | — | — |
| 2000-03-29 | $120.00 | $251.55 | 13,800 | — | — |
| 2000-03-28 | $120.00 | $251.55 | 24,883 | — | — |
| 2000-03-27 | $116.25 | $243.69 | 137 | — | — |
| 2000-03-24 | $116.25 | $243.69 | 547 | — | — |
| 2000-03-23 | $110.63 | $231.90 | 80 | — | — |
| 2000-03-22 | $108.75 | $227.97 | 67 | — | — |
| 2000-03-21 | $112.50 | $235.83 | 207 | — | — |
| 2000-03-20 | $114.38 | $239.76 | 213 | — | — |
| 2000-03-17 | $110.63 | $231.90 | 50 | — | — |
| 2000-03-16 | $108.75 | $227.97 | 957 | — | — |
| 2000-03-15 | $108.75 | $227.97 | 5,170 | — | — |
| 2000-03-14 | $110.63 | $231.90 | 370 | — | — |
| 2000-03-13 | $116.25 | $243.69 | 2,220 | — | — |
| 2000-03-10 | $120.00 | $251.55 | 1,157 | — | — |
| 2000-03-09 | $129.38 | $271.21 | 1,963 | — | — |
| 2000-03-08 | $125.63 | $263.34 | 1,477 | — | — |
| 2000-03-07 | $123.75 | $259.41 | 473 | — | — |
| 2000-03-06 | $129.38 | $271.21 | 33 | — | — |
| 2000-03-03 | $125.63 | $263.34 | 570 | — | — |
| 2000-03-02 | $127.50 | $267.28 | 737 | — | — |
| 2000-03-01 | $135.00 | $283.00 | 2,310 | — | — |
| 2000-02-29 | $127.50 | $267.28 | 2,107 | — | — |
| 2000-02-28 | $116.25 | $243.69 | 120 | — | — |
| 2000-02-25 | $116.25 | $243.69 | 120 | — | — |
| 2000-02-24 | $120.00 | $251.55 | 2,823 | — | — |
| 2000-02-23 | $120.00 | $251.55 | 1,367 | — | — |
| 2000-02-22 | $120.00 | $251.55 | 157 | — | — |
| 2000-02-18 | $121.88 | $255.48 | 153 | — | — |
| 2000-02-17 | $121.88 | $255.48 | 80 | — | — |
| 2000-02-16 | $121.88 | $255.48 | 0 | — | — |
| 2000-02-15 | $121.88 | $255.48 | 37 | — | — |
| 2000-02-14 | $121.88 | $255.48 | 123 | — | — |
| 2000-02-11 | $127.50 | $267.28 | 50 | — | — |
| 2000-02-10 | $125.63 | $263.34 | 10 | — | — |
| 2000-02-09 | $127.50 | $267.28 | 2,523 | — | — |
| 2000-02-08 | $125.63 | $263.34 | 133 | — | — |
| 2000-02-07 | $125.63 | $263.34 | 57 | — | — |
| 2000-02-04 | $121.88 | $255.48 | 107 | — | — |
| 2000-02-03 | $121.88 | $255.48 | 133 | — | — |
| 2000-02-02 | $123.75 | $259.41 | 0 | — | — |
| 2000-02-01 | $123.75 | $259.41 | 20 | — | — |
| 2000-01-31 | $123.75 | $259.41 | 167 | — | — |
| 2000-01-28 | $129.38 | $271.21 | 67 | — | — |
| 2000-01-27 | $127.50 | $267.28 | 750 | — | — |
| 2000-01-26 | $121.88 | $255.48 | 77 | — | — |
| 2000-01-25 | $123.75 | $259.41 | 90 | — | — |
| 2000-01-24 | $121.88 | $255.48 | 1,007 | — | — |
| 2000-01-21 | $123.75 | $259.41 | 163 | — | — |
| 2000-01-20 | $123.75 | $259.41 | 470 | — | — |
| 2000-01-19 | $127.50 | $267.28 | 100 | — | — |
| 2000-01-18 | $123.75 | $259.41 | 737 | — | — |
| 2000-01-14 | $123.75 | $259.41 | 6,123 | — | — |
| 2000-01-13 | $123.75 | $259.41 | 1,880 | — | — |
| 2000-01-12 | $127.50 | $267.28 | 3 | — | — |
| 2000-01-11 | $127.50 | $267.28 | 203 | — | — |
| 2000-01-10 | $127.50 | $267.28 | 30 | — | — |
| 2000-01-07 | $131.25 | $275.14 | 107 | — | — |
| 2000-01-06 | $127.50 | $267.28 | 0 | — | — |
| 2000-01-05 | $127.50 | $267.28 | 270 | — | — |
| 2000-01-04 | $129.38 | $271.21 | 270 | — | — |
| 2000-01-03 | $136.88 | $286.93 | 943 | — | — |