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
- 1977-01-03 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 | $510.63 | $654.98 | 931,420 | — | — |
| 2000-12-28 | $512.50 | $657.39 | 978,930 | — | — |
| 2000-12-27 | $508.75 | $652.58 | 899,150 | — | — |
| 2000-12-26 | $509.38 | $653.38 | 725,720 | — | — |
| 2000-12-22 | $500.63 | $642.15 | 1,007,610 | — | — |
| 2000-12-21 | $487.50 | $625.32 | 1,567,150 | — | — |
| 2000-12-20 | $480.00 | $615.70 | 1,608,050 | — | — |
| 2000-12-19 | $502.50 | $644.56 | 2,484,740 | — | — |
| 2000-12-18 | $493.75 | $633.33 | 1,700,980 | — | — |
| 2000-12-15 | $480.63 | $616.50 | 2,604,500 | — | — |
| 2000-12-14 | $507.50 | $650.97 | 1,342,750 | — | — |
| 2000-12-13 | $530.00 | $679.83 | 1,227,410 | — | — |
| 2000-12-12 | $526.25 | $675.02 | 1,138,370 | — | — |
| 2000-12-11 | $528.75 | $678.23 | 1,349,610 | — | — |
| 2000-12-08 | $515.00 | $660.59 | 1,343,700 | — | — |
| 2000-12-07 | $497.50 | $638.14 | 957,890 | — | — |
| 2000-12-06 | $497.50 | $638.14 | 2,296,220 | — | — |
| 2000-12-05 | $507.50 | $650.97 | 1,797,820 | — | — |
| 2000-12-04 | $478.13 | $613.29 | 1,669,640 | — | — |
| 2000-12-01 | $489.38 | $627.72 | 1,325,230 | — | — |
| 2000-11-30 | $498.13 | $638.95 | 2,204,010 | — | — |
| 2000-11-29 | $494.38 | $634.14 | 1,129,110 | — | — |
| 2000-11-28 | $476.25 | $610.89 | 1,229,220 | — | — |
| 2000-11-27 | $474.38 | $608.48 | 1,112,090 | — | — |
| 2000-11-24 | $473.13 | $606.88 | 493,680 | — | — |
| 2000-11-22 | $470.63 | $603.67 | 1,367,540 | — | — |
| 2000-11-21 | $491.25 | $630.13 | 1,845,850 | — | — |
| 2000-11-20 | $493.75 | $633.33 | 1,131,630 | — | — |
| 2000-11-17 | $511.09 | $655.58 | 1,210,410 | — | — |
| 2000-11-16 | $516.88 | $663.00 | 991,040 | — | — |
| 2000-11-15 | $501.88 | $643.76 | 1,240,140 | — | — |
| 2000-11-14 | $507.50 | $650.97 | 1,108,110 | — | — |
| 2000-11-13 | $505.00 | $647.76 | 1,419,740 | — | — |
| 2000-11-10 | $515.00 | $660.59 | 972,480 | — | — |
| 2000-11-09 | $526.88 | $675.82 | 1,295,750 | — | — |
| 2000-11-08 | $530.63 | $680.63 | 1,105,180 | — | — |
| 2000-11-07 | $547.50 | $702.28 | 709,380 | — | — |
| 2000-11-06 | $548.75 | $703.88 | 1,012,430 | — | — |
| 2000-11-03 | $539.38 | $691.86 | 977,920 | — | — |
| 2000-11-02 | $530.63 | $680.63 | 1,228,270 | — | — |
| 2000-11-01 | $516.88 | $661.20 | 1,194,390 | — | — |
| 2000-10-31 | $526.25 | $673.19 | 1,123,340 | — | — |
| 2000-10-30 | $515.63 | $659.60 | 928,690 | — | — |
| 2000-10-27 | $502.50 | $642.81 | 1,303,190 | — | — |
| 2000-10-26 | $490.00 | $626.82 | 1,508,920 | — | — |
| 2000-10-25 | $506.25 | $647.61 | 1,073,490 | — | — |
| 2000-10-24 | $516.88 | $661.20 | 1,043,840 | — | — |
| 2000-10-23 | $504.38 | $645.21 | 821,740 | — | — |
| 2000-10-20 | $509.38 | $651.61 | 1,032,490 | — | — |
| 2000-10-19 | $513.13 | $656.40 | 1,150,910 | — | — |
| 2000-10-18 | $495.63 | $634.02 | 2,100,090 | — | — |
| 2000-10-17 | $493.75 | $631.62 | 1,523,680 | — | — |
| 2000-10-16 | $508.13 | $650.01 | 1,213,500 | — | — |
| 2000-10-13 | $498.13 | $637.22 | 1,576,910 | — | — |
| 2000-10-12 | $467.50 | $598.04 | 2,853,370 | — | — |
| 2000-10-11 | $495.00 | $633.22 | 2,250,900 | — | — |
| 2000-10-10 | $510.00 | $652.41 | 1,712,620 | — | — |
| 2000-10-09 | $526.25 | $673.19 | 630,070 | — | — |
| 2000-10-06 | $535.00 | $684.39 | 1,471,290 | — | — |
| 2000-10-05 | $561.25 | $717.97 | 1,147,190 | — | — |
| 2000-10-04 | $547.50 | $700.38 | 1,398,130 | — | — |
| 2000-10-03 | $568.75 | $727.56 | 1,459,220 | — | — |
| 2000-10-02 | $553.75 | $708.37 | 1,112,640 | — | — |
| 2000-09-29 | $540.63 | $691.58 | 1,212,670 | — | — |
| 2000-09-28 | $534.38 | $683.59 | 1,209,020 | — | — |
| 2000-09-27 | $511.25 | $654.01 | 1,036,250 | — | — |
| 2000-09-26 | $535.00 | $684.39 | 936,580 | — | — |
| 2000-09-25 | $541.25 | $692.38 | 960,790 | — | — |
| 2000-09-22 | $527.50 | $674.79 | 1,339,860 | — | — |
| 2000-09-21 | $515.00 | $658.80 | 1,186,080 | — | — |
| 2000-09-20 | $531.88 | $680.39 | 1,033,310 | — | — |
| 2000-09-19 | $542.50 | $693.98 | 989,330 | — | — |
| 2000-09-18 | $535.00 | $684.39 | 1,017,440 | — | — |
| 2000-09-15 | $550.63 | $704.38 | 1,347,880 | — | — |
| 2000-09-14 | $562.19 | $719.17 | 1,052,950 | — | — |
| 2000-09-13 | $557.50 | $713.17 | 954,260 | — | — |
| 2000-09-12 | $565.00 | $722.76 | 897,020 | — | — |
| 2000-09-11 | $567.50 | $725.96 | 984,610 | — | — |
| 2000-09-08 | $565.00 | $722.76 | 1,709,180 | — | — |
| 2000-09-07 | $547.50 | $700.38 | 2,154,030 | — | — |
| 2000-09-06 | $549.22 | $702.58 | 2,870,960 | — | — |
| 2000-09-05 | $575.63 | $736.36 | 690,080 | — | — |
| 2000-09-01 | $575.00 | $735.56 | 715,170 | — | — |
| 2000-08-31 | $583.91 | $746.95 | 768,020 | — | — |
| 2000-08-30 | $580.00 | $741.95 | 735,420 | — | — |
| 2000-08-29 | $580.00 | $741.95 | 767,870 | — | — |
| 2000-08-28 | $588.75 | $753.15 | 770,180 | — | — |
| 2000-08-25 | $569.53 | $728.56 | 569,133 | — | — |
| 2000-08-24 | $575.63 | $736.36 | 744,027 | — | — |
| 2000-08-23 | $565.31 | $723.16 | 1,024,347 | — | — |
| 2000-08-22 | $579.84 | $741.75 | 1,517,453 | — | — |
| 2000-08-21 | $576.56 | $737.56 | 1,010,240 | — | — |
| 2000-08-18 | $560.86 | $717.47 | 664,240 | — | — |
| 2000-08-17 | $560.63 | $717.17 | 908,027 | — | — |
| 2000-08-16 | $548.91 | $702.18 | 855,053 | — | — |
| 2000-08-15 | $554.53 | $709.37 | 682,013 | — | — |
| 2000-08-14 | $555.00 | $709.97 | 714,600 | — | — |
| 2000-08-11 | $543.28 | $694.98 | 973,693 | — | — |
| 2000-08-10 | $533.91 | $682.99 | 808,680 | — | — |
| 2000-08-09 | $544.69 | $696.78 | 843,933 | — | — |
| 2000-08-08 | $546.09 | $698.58 | 752,973 | — | — |
| 2000-08-07 | $552.66 | $706.97 | 1,027,227 | — | — |
| 2000-08-04 | $551.25 | $705.17 | 1,139,173 | — | — |
| 2000-08-03 | $534.84 | $684.19 | 1,112,933 | — | — |
| 2000-08-02 | $532.50 | $679.40 | 841,733 | — | — |
| 2000-08-01 | $528.75 | $674.62 | 887,253 | — | — |
| 2000-07-31 | $528.75 | $674.62 | 1,111,453 | — | — |
| 2000-07-28 | $515.16 | $657.28 | 732,587 | — | — |
| 2000-07-27 | $524.53 | $669.24 | 707,920 | — | — |
| 2000-07-26 | $522.19 | $666.25 | 995,280 | — | — |
| 2000-07-25 | $528.28 | $674.02 | 948,493 | — | — |
| 2000-07-24 | $530.63 | $677.01 | 873,067 | — | — |
| 2000-07-21 | $531.56 | $678.21 | 1,630,733 | — | — |
| 2000-07-20 | $529.22 | $675.22 | 1,219,253 | — | — |
| 2000-07-19 | $510.00 | $650.70 | 913,013 | — | — |
| 2000-07-18 | $500.16 | $638.14 | 642,413 | — | — |
| 2000-07-17 | $497.81 | $635.15 | 1,069,587 | — | — |
| 2000-07-14 | $510.00 | $650.70 | 784,040 | — | — |
| 2000-07-13 | $499.69 | $637.54 | 691,467 | — | — |
| 2000-07-12 | $501.56 | $639.93 | 1,078,080 | — | — |
| 2000-07-11 | $501.56 | $639.93 | 956,453 | — | — |
| 2000-07-10 | $489.38 | $624.38 | 761,293 | — | — |
| 2000-07-07 | $488.91 | $623.78 | 1,081,573 | — | — |
| 2000-07-06 | $479.06 | $611.23 | 992,133 | — | — |
| 2000-07-05 | $474.38 | $605.24 | 1,003,160 | — | — |
| 2000-07-03 | $468.28 | $597.47 | 588,493 | — | — |
| 2000-06-30 | $451.88 | $576.54 | 1,727,213 | — | — |
| 2000-06-29 | $469.69 | $599.26 | 860,493 | — | — |
| 2000-06-28 | $481.41 | $614.22 | 894,800 | — | — |
| 2000-06-27 | $479.53 | $611.82 | 756,427 | — | — |
| 2000-06-26 | $480.00 | $612.42 | 992,840 | — | — |
| 2000-06-23 | $464.06 | $592.09 | 832,653 | — | — |
| 2000-06-22 | $466.88 | $595.68 | 934,240 | — | — |
| 2000-06-21 | $468.75 | $598.07 | 913,320 | — | — |
| 2000-06-20 | $482.81 | $616.01 | 847,160 | — | — |
| 2000-06-19 | $482.34 | $615.41 | 964,533 | — | — |
| 2000-06-16 | $470.16 | $599.86 | 1,961,267 | — | — |
| 2000-06-15 | $486.56 | $620.79 | 1,337,400 | — | — |
| 2000-06-14 | $503.44 | $642.32 | 1,204,307 | — | — |
| 2000-06-13 | $489.84 | $624.98 | 870,480 | — | — |
| 2000-06-12 | $480.00 | $612.42 | 688,467 | — | — |
| 2000-06-09 | $480.00 | $612.42 | 858,200 | — | — |
| 2000-06-08 | $483.75 | $617.21 | 946,040 | — | — |
| 2000-06-07 | $497.81 | $635.15 | 970,613 | — | — |
| 2000-06-06 | $486.09 | $620.20 | 895,613 | — | — |
| 2000-06-05 | $498.28 | $635.75 | 1,043,333 | — | — |
| 2000-06-02 | $499.69 | $637.54 | 1,509,587 | — | — |
| 2000-06-01 | $474.84 | $605.84 | 1,467,267 | — | — |
| 2000-05-31 | $466.41 | $595.08 | 995,707 | — | — |
| 2000-05-30 | $452.34 | $577.14 | 944,813 | — | — |
| 2000-05-26 | $436.88 | $557.40 | 1,184,347 | — | — |
| 2000-05-25 | $439.22 | $560.39 | 1,550,400 | — | — |
| 2000-05-24 | $460.31 | $587.30 | 1,673,520 | — | — |
| 2000-05-23 | $467.34 | $596.27 | 1,079,240 | — | — |
| 2000-05-22 | $459.84 | $586.70 | 855,747 | — | — |
| 2000-05-19 | $457.03 | $583.12 | 1,020,707 | — | — |
| 2000-05-18 | $461.72 | $589.10 | 1,080,640 | — | — |
| 2000-05-17 | $457.97 | $584.31 | 943,093 | — | — |
| 2000-05-16 | $462.66 | $590.29 | 1,153,960 | — | — |
| 2000-05-15 | $471.56 | $601.66 | 1,219,827 | — | — |
| 2000-05-12 | $451.41 | $575.94 | 1,167,787 | — | — |
| 2000-05-11 | $441.56 | $563.38 | 1,112,933 | — | — |
| 2000-05-10 | $423.28 | $540.05 | 1,285,667 | — | — |
| 2000-05-09 | $446.25 | $569.36 | 947,107 | — | — |
| 2000-05-08 | $448.13 | $571.75 | 973,013 | — | — |
| 2000-05-05 | $446.72 | $569.96 | 800,613 | — | — |
| 2000-05-04 | $439.69 | $560.99 | 1,250,440 | — | — |
| 2000-05-03 | $450.94 | $575.34 | 1,189,093 | — | — |
| 2000-05-02 | $458.44 | $584.91 | 828,907 | — | — |
| 2000-05-01 | $452.34 | $577.14 | 895,467 | — | — |
| 2000-04-28 | $442.50 | $564.58 | 1,106,813 | — | — |
| 2000-04-27 | $461.25 | $588.50 | 1,119,120 | — | — |
| 2000-04-26 | $468.75 | $596.54 | 1,122,773 | — | — |
| 2000-04-25 | $483.75 | $615.63 | 1,270,547 | — | — |
| 2000-04-24 | $463.59 | $589.97 | 1,076,920 | — | — |
| 2000-04-20 | $459.38 | $584.61 | 1,038,427 | — | — |
| 2000-04-19 | $447.19 | $569.10 | 2,383,360 | — | — |
| 2000-04-18 | $465.94 | $592.96 | 1,495,307 | — | — |
| 2000-04-17 | $444.38 | $565.52 | 1,990,613 | — | — |
| 2000-04-14 | $435.00 | $553.59 | 2,168,360 | — | — |
| 2000-04-13 | $469.22 | $597.13 | 1,447,773 | — | — |
| 2000-04-12 | $472.50 | $601.31 | 2,113,693 | — | — |
| 2000-04-11 | $475.78 | $605.48 | 1,530,827 | — | — |
| 2000-04-10 | $466.88 | $594.15 | 1,570,227 | — | — |
| 2000-04-07 | $442.50 | $563.13 | 946,347 | — | — |
| 2000-04-06 | $444.84 | $566.11 | 850,773 | — | — |
| 2000-04-05 | $440.16 | $560.15 | 1,242,960 | — | — |
| 2000-04-04 | $442.50 | $563.13 | 2,371,267 | — | — |
| 2000-04-03 | $465.00 | $591.76 | 1,635,680 | — | — |
| 2000-03-31 | $449.06 | $571.48 | 1,165,853 | — | — |
| 2000-03-30 | $457.50 | $582.22 | 1,165,987 | — | — |
| 2000-03-29 | $455.63 | $579.83 | 1,127,707 | — | — |
| 2000-03-28 | $457.50 | $582.22 | 1,432,693 | — | — |
| 2000-03-27 | $450.47 | $573.27 | 1,287,347 | — | — |
| 2000-03-24 | $454.22 | $578.04 | 1,836,480 | — | — |
| 2000-03-23 | $462.66 | $588.78 | 2,188,560 | — | — |
| 2000-03-22 | $440.63 | $560.74 | 1,489,867 | — | — |
| 2000-03-21 | $435.47 | $554.18 | 2,067,453 | — | — |
| 2000-03-20 | $421.41 | $536.29 | 1,368,040 | — | — |
| 2000-03-17 | $427.50 | $544.04 | 1,960,440 | — | — |
| 2000-03-16 | $420.94 | $535.69 | 3,432,440 | — | — |
| 2000-03-15 | $391.88 | $498.70 | 2,380,000 | — | — |
| 2000-03-14 | $373.13 | $474.84 | 1,192,147 | — | — |
| 2000-03-13 | $374.53 | $476.63 | 1,928,827 | — | — |
| 2000-03-10 | $367.50 | $467.68 | 1,227,107 | — | — |
| 2000-03-09 | $377.81 | $480.81 | 1,507,347 | — | — |
| 2000-03-08 | $378.75 | $482.00 | 1,180,720 | — | — |
| 2000-03-07 | $377.81 | $480.81 | 1,145,400 | — | — |
| 2000-03-06 | $391.41 | $498.11 | 1,241,707 | — | — |
| 2000-03-03 | $400.78 | $510.04 | 1,851,347 | — | — |
| 2000-03-02 | $386.25 | $491.55 | 1,161,320 | — | — |
| 2000-03-01 | $387.19 | $492.74 | 1,671,987 | — | — |
| 2000-02-29 | $388.13 | $493.93 | 2,547,773 | — | — |
| 2000-02-28 | $367.50 | $467.68 | 3,225,133 | — | — |
| 2000-02-25 | $360.00 | $458.14 | 1,884,933 | — | — |
| 2000-02-24 | $369.38 | $470.07 | 3,156,653 | — | — |
| 2000-02-23 | $382.03 | $486.18 | 1,555,347 | — | — |
| 2000-02-22 | $382.50 | $486.77 | 1,947,453 | — | — |
| 2000-02-18 | $385.78 | $490.95 | 2,039,120 | — | — |
| 2000-02-17 | $393.75 | $501.09 | 1,287,480 | — | — |
| 2000-02-16 | $402.19 | $511.83 | 910,360 | — | — |
| 2000-02-15 | $411.56 | $523.76 | 1,403,133 | — | — |
| 2000-02-14 | $405.00 | $515.41 | 1,153,773 | — | — |
| 2000-02-11 | $405.00 | $515.41 | 1,326,307 | — | — |
| 2000-02-10 | $402.66 | $512.42 | 1,124,307 | — | — |
| 2000-02-09 | $406.41 | $517.20 | 1,265,280 | — | — |
| 2000-02-08 | $420.00 | $534.50 | 1,320,587 | — | — |
| 2000-02-07 | $407.81 | $518.99 | 1,244,160 | — | — |
| 2000-02-04 | $410.63 | $522.57 | 1,466,240 | — | — |
| 2000-02-03 | $422.34 | $537.48 | 1,900,267 | — | — |
| 2000-02-02 | $433.13 | $549.67 | 1,318,920 | — | — |
| 2000-02-01 | $436.88 | $554.43 | 1,197,400 | — | — |
| 2000-01-31 | $427.50 | $542.53 | 1,360,480 | — | — |
| 2000-01-28 | $420.94 | $534.21 | 1,207,120 | — | — |
| 2000-01-27 | $442.50 | $561.57 | 1,449,120 | — | — |
| 2000-01-26 | $435.94 | $553.24 | 1,334,387 | — | — |
| 2000-01-25 | $419.06 | $531.83 | 1,541,867 | — | — |
| 2000-01-24 | $413.91 | $525.28 | 1,143,213 | — | — |
| 2000-01-21 | $423.28 | $537.18 | 1,547,960 | — | — |
| 2000-01-20 | $439.57 | $557.85 | 1,358,293 | — | — |
| 2000-01-19 | $448.13 | $568.71 | 1,955,293 | — | — |
| 2000-01-18 | $438.75 | $556.81 | 1,571,720 | — | — |
| 2000-01-14 | $435.00 | $552.05 | 2,225,493 | — | — |
| 2000-01-13 | $417.19 | $529.45 | 1,237,987 | — | — |
| 2000-01-12 | $412.50 | $523.50 | 1,145,773 | — | — |
| 2000-01-11 | $398.44 | $505.65 | 996,653 | — | — |
| 2000-01-10 | $403.59 | $512.19 | 850,320 | — | — |
| 2000-01-07 | $405.00 | $513.98 | 1,394,587 | — | — |
| 2000-01-06 | $406.88 | $516.36 | 1,863,280 | — | — |
| 2000-01-05 | $388.13 | $492.56 | 1,742,547 | — | — |
| 2000-01-04 | $373.13 | $473.53 | 2,403,280 | — | — |
| 2000-01-03 | $397.50 | $504.46 | 1,681,920 | — | — |