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
- 1994-10-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $146.25 | $148.33 | 1,613 |
| 2000-12-28 | $135.00 | $136.92 | 1,667 |
| 2000-12-27 | $134.06 | $135.97 | 373 |
| 2000-12-26 | $131.25 | $133.11 | 107 |
| 2000-12-22 | $131.25 | $133.11 | 120 |
| 2000-12-21 | $131.25 | $133.11 | 133 |
| 2000-12-20 | $133.13 | $135.02 | 7 |
| 2000-12-19 | $135.00 | $136.92 | 7 |
| 2000-12-18 | $135.94 | $137.87 | 60 |
| 2000-12-15 | $136.88 | $138.82 | 347 |
| 2000-12-14 | $129.38 | $131.21 | 13 |
| 2000-12-13 | $129.38 | $131.21 | 0 |
| 2000-12-12 | $129.38 | $131.21 | 40 |
| 2000-12-11 | $129.38 | $131.21 | 207 |
| 2000-12-08 | $133.13 | $135.02 | 133 |
| 2000-12-07 | $129.38 | $131.21 | 0 |
| 2000-12-06 | $129.38 | $131.21 | 73 |
| 2000-12-05 | $127.50 | $129.31 | 53 |
| 2000-12-04 | $125.63 | $127.41 | 67 |
| 2000-12-01 | $127.50 | $129.31 | 400 |
| 2000-11-30 | $131.25 | $133.11 | 200 |
| 2000-11-29 | $126.56 | $128.36 | 100 |
| 2000-11-28 | $127.50 | $129.31 | 453 |
| 2000-11-27 | $120.00 | $121.70 | 273 |
| 2000-11-24 | $116.25 | $117.90 | 133 |
| 2000-11-22 | $116.25 | $117.90 | 460 |
| 2000-11-21 | $114.38 | $116.00 | 320 |
| 2000-11-20 | $114.38 | $116.00 | 1,087 |
| 2000-11-17 | $112.50 | $114.10 | 333 |
| 2000-11-16 | $112.50 | $114.10 | 1,333 |
| 2000-11-15 | $111.56 | $113.15 | 0 |
| 2000-11-14 | $111.56 | $113.15 | 20 |
| 2000-11-13 | $110.63 | $112.20 | 33 |
| 2000-11-10 | $108.75 | $110.29 | 0 |
| 2000-11-09 | $108.75 | $110.29 | 767 |
| 2000-11-08 | $109.69 | $111.25 | 0 |
| 2000-11-07 | $109.69 | $111.25 | 20 |
| 2000-11-06 | $110.63 | $112.20 | 13 |
| 2000-11-03 | $108.75 | $110.29 | 0 |
| 2000-11-02 | $108.75 | $110.29 | 0 |
| 2000-11-01 | $108.75 | $110.29 | 80 |
| 2000-10-31 | $108.75 | $110.29 | 100 |
| 2000-10-30 | $108.75 | $110.29 | 47 |
| 2000-10-27 | $108.75 | $110.29 | 53 |
| 2000-10-26 | $110.63 | $112.20 | 0 |
| 2000-10-25 | $110.63 | $112.20 | 0 |
| 2000-10-24 | $110.63 | $112.20 | 67 |
| 2000-10-23 | $110.63 | $112.20 | 200 |
| 2000-10-20 | $110.63 | $112.20 | 100 |
| 2000-10-19 | $112.50 | $114.10 | 447 |
| 2000-10-18 | $112.50 | $114.10 | 60 |
| 2000-10-17 | $112.50 | $114.10 | 727 |
| 2000-10-16 | $114.38 | $116.00 | 40 |
| 2000-10-13 | $114.38 | $116.00 | 47 |
| 2000-10-12 | $114.38 | $116.00 | 313 |
| 2000-10-11 | $116.25 | $117.90 | 200 |
| 2000-10-10 | $120.00 | $121.70 | 87 |
| 2000-10-09 | $120.00 | $121.70 | 47 |
| 2000-10-06 | $121.88 | $123.61 | 53 |
| 2000-10-05 | $120.00 | $121.70 | 107 |
| 2000-10-04 | $121.88 | $123.61 | 33 |
| 2000-10-03 | $121.88 | $123.61 | 80 |
| 2000-10-02 | $121.88 | $123.61 | 67 |
| 2000-09-29 | $121.88 | $123.61 | 40 |
| 2000-09-28 | $121.88 | $123.61 | 27 |
| 2000-09-27 | $121.88 | $123.61 | 0 |
| 2000-09-26 | $121.88 | $123.61 | 347 |
| 2000-09-25 | $121.88 | $123.61 | 167 |
| 2000-09-22 | $121.88 | $123.61 | 0 |
| 2000-09-21 | $121.88 | $123.61 | 113 |
| 2000-09-20 | $125.63 | $127.41 | 200 |
| 2000-09-19 | $128.44 | $130.26 | 53 |
| 2000-09-18 | $127.50 | $129.31 | 80 |
| 2000-09-15 | $128.44 | $130.26 | 400 |
| 2000-09-14 | $127.50 | $129.31 | 33 |
| 2000-09-13 | $127.50 | $129.31 | 267 |
| 2000-09-12 | $132.19 | $134.06 | 220 |
| 2000-09-11 | $129.38 | $131.21 | 107 |
| 2000-09-08 | $130.31 | $132.16 | 153 |
| 2000-09-07 | $129.38 | $131.21 | 253 |
| 2000-09-06 | $135.00 | $136.92 | 93 |
| 2000-09-05 | $138.75 | $140.72 | 73 |
| 2000-09-01 | $140.63 | $142.62 | 33 |
| 2000-08-31 | $142.50 | $144.52 | 213 |
| 2000-08-30 | $138.75 | $140.72 | 173 |
| 2000-08-29 | $144.38 | $146.43 | 33 |
| 2000-08-28 | $144.38 | $146.43 | 80 |
| 2000-08-25 | $144.38 | $146.43 | 93 |
| 2000-08-24 | $148.13 | $150.23 | 247 |
| 2000-08-23 | $148.13 | $150.23 | 120 |
| 2000-08-22 | $150.00 | $152.13 | 340 |
| 2000-08-21 | $150.00 | $152.13 | 360 |
| 2000-08-18 | $150.00 | $152.13 | 140 |
| 2000-08-17 | $153.75 | $155.93 | 227 |
| 2000-08-16 | $150.00 | $152.13 | 0 |
| 2000-08-15 | $150.00 | $152.13 | 7 |
| 2000-08-14 | $148.13 | $150.23 | 80 |
| 2000-08-11 | $150.00 | $152.13 | 0 |
| 2000-08-10 | $150.00 | $152.13 | 33 |
| 2000-08-09 | $150.00 | $152.13 | 173 |
| 2000-08-08 | $151.88 | $154.03 | 73 |
| 2000-08-07 | $154.69 | $156.88 | 33 |
| 2000-08-04 | $153.75 | $155.93 | 33 |
| 2000-08-03 | $155.63 | $157.83 | 0 |
| 2000-08-02 | $155.63 | $157.83 | 307 |
| 2000-08-01 | $155.63 | $157.83 | 40 |
| 2000-07-31 | $155.63 | $157.83 | 287 |
| 2000-07-28 | $158.44 | $160.69 | 13 |
| 2000-07-27 | $158.44 | $160.69 | 7 |
| 2000-07-26 | $159.38 | $161.64 | 0 |
| 2000-07-25 | $159.38 | $161.64 | 347 |
| 2000-07-24 | $157.50 | $159.74 | 0 |
| 2000-07-21 | $157.50 | $159.74 | 40 |
| 2000-07-20 | $157.50 | $159.74 | 240 |
| 2000-07-19 | $159.38 | $161.64 | 173 |
| 2000-07-18 | $155.63 | $157.83 | 353 |
| 2000-07-17 | $150.00 | $152.13 | 0 |
| 2000-07-14 | $150.00 | $152.13 | 0 |
| 2000-07-13 | $150.00 | $152.13 | 40 |
| 2000-07-12 | $150.00 | $152.13 | 33 |
| 2000-07-11 | $151.88 | $154.03 | 233 |
| 2000-07-10 | $153.75 | $155.93 | 453 |
| 2000-07-07 | $155.63 | $157.83 | 160 |
| 2000-07-06 | $155.63 | $157.83 | 67 |
| 2000-07-05 | $159.38 | $161.64 | 160 |
| 2000-07-03 | $161.25 | $163.54 | 13 |
| 2000-06-30 | $164.06 | $166.39 | 1,053 |
| 2000-06-29 | $144.38 | $146.43 | 0 |
| 2000-06-28 | $144.38 | $146.43 | 27 |
| 2000-06-27 | $142.50 | $144.52 | 13 |
| 2000-06-26 | $140.63 | $142.62 | 0 |
| 2000-06-23 | $140.63 | $142.62 | 160 |
| 2000-06-22 | $136.88 | $138.82 | 0 |
| 2000-06-21 | $136.88 | $138.82 | 0 |
| 2000-06-20 | $136.88 | $138.82 | 220 |
| 2000-06-19 | $142.50 | $144.52 | 100 |
| 2000-06-16 | $143.44 | $145.47 | 133 |
| 2000-06-15 | $137.81 | $139.77 | 0 |
| 2000-06-14 | $137.81 | $139.77 | 60 |
| 2000-06-13 | $136.88 | $138.82 | 0 |
| 2000-06-12 | $136.88 | $138.82 | 47 |
| 2000-06-09 | $136.88 | $138.82 | 193 |
| 2000-06-08 | $133.13 | $135.02 | 120 |
| 2000-06-07 | $135.00 | $136.92 | 160 |
| 2000-06-06 | $131.25 | $133.11 | 0 |
| 2000-06-05 | $131.25 | $133.11 | 33 |
| 2000-06-02 | $127.50 | $129.31 | 320 |
| 2000-06-01 | $123.75 | $125.51 | 200 |
| 2000-05-31 | $131.25 | $133.11 | 1,053 |
| 2000-05-30 | $115.31 | $116.95 | 213 |
| 2000-05-26 | $114.38 | $116.00 | 47 |
| 2000-05-25 | $114.38 | $116.00 | 7 |
| 2000-05-24 | $114.38 | $116.00 | 27 |
| 2000-05-23 | $116.25 | $117.90 | 60 |
| 2000-05-22 | $118.13 | $119.80 | 180 |
| 2000-05-19 | $120.00 | $121.70 | 173 |
| 2000-05-18 | $123.75 | $125.51 | 100 |
| 2000-05-17 | $125.63 | $127.41 | 40 |
| 2000-05-16 | $127.50 | $129.31 | 7 |
| 2000-05-15 | $128.44 | $130.26 | 113 |
| 2000-05-12 | $131.25 | $133.11 | 0 |
| 2000-05-11 | $131.25 | $133.11 | 253 |
| 2000-05-10 | $136.88 | $138.82 | 0 |
| 2000-05-09 | $136.88 | $138.82 | 87 |
| 2000-05-08 | $140.63 | $142.62 | 0 |
| 2000-05-05 | $140.63 | $142.62 | 33 |
| 2000-05-04 | $139.69 | $141.67 | 87 |
| 2000-05-03 | $141.56 | $143.57 | 0 |
| 2000-05-02 | $141.56 | $143.57 | 73 |
| 2000-05-01 | $142.50 | $144.52 | 20 |
| 2000-04-28 | $142.50 | $144.52 | 467 |
| 2000-04-27 | $134.06 | $135.97 | 0 |
| 2000-04-26 | $134.06 | $135.97 | 167 |
| 2000-04-25 | $135.00 | $136.92 | 3,067 |
| 2000-04-24 | $120.00 | $121.70 | 547 |
| 2000-04-20 | $123.75 | $125.51 | 260 |
| 2000-04-19 | $125.63 | $127.41 | 47 |
| 2000-04-18 | $127.50 | $129.31 | 60 |
| 2000-04-17 | $125.63 | $127.41 | 167 |
| 2000-04-14 | $123.75 | $125.51 | 33 |
| 2000-04-13 | $127.50 | $129.31 | 200 |
| 2000-04-12 | $127.50 | $129.31 | 0 |
| 2000-04-11 | $127.50 | $129.31 | 0 |
| 2000-04-10 | $127.50 | $129.31 | 0 |
| 2000-04-07 | $127.50 | $129.31 | 133 |
| 2000-04-06 | $127.50 | $129.31 | 7 |
| 2000-04-05 | $127.50 | $129.31 | 87 |
| 2000-04-04 | $129.38 | $131.21 | 273 |
| 2000-04-03 | $131.25 | $133.11 | 47 |
| 2000-03-31 | $131.25 | $133.11 | 27 |
| 2000-03-30 | $131.25 | $133.11 | 27 |
| 2000-03-29 | $131.25 | $133.11 | 227 |
| 2000-03-28 | $135.00 | $136.92 | 120 |
| 2000-03-27 | $137.81 | $139.77 | 100 |
| 2000-03-24 | $136.88 | $138.82 | 0 |
| 2000-03-23 | $136.88 | $138.82 | 40 |
| 2000-03-22 | $138.75 | $140.72 | 60 |
| 2000-03-21 | $140.63 | $142.62 | 33 |
| 2000-03-20 | $135.00 | $136.92 | 360 |
| 2000-03-17 | $136.88 | $138.82 | 147 |
| 2000-03-16 | $136.88 | $138.82 | 573 |
| 2000-03-15 | $125.63 | $127.41 | 340 |
| 2000-03-14 | $125.63 | $127.41 | 87 |
| 2000-03-13 | $129.38 | $131.21 | 300 |
| 2000-03-10 | $135.00 | $136.92 | 113 |
| 2000-03-09 | $138.75 | $140.72 | 53 |
| 2000-03-08 | $142.50 | $144.52 | 27 |
| 2000-03-07 | $142.50 | $144.52 | 187 |
| 2000-03-06 | $146.25 | $148.33 | 7 |
| 2000-03-03 | $148.13 | $150.23 | 187 |
| 2000-03-02 | $148.13 | $150.23 | 720 |
| 2000-03-01 | $164.06 | $166.39 | 180 |
| 2000-02-29 | $169.69 | $172.10 | 1,247 |
| 2000-02-28 | $187.50 | $190.16 | 280 |
| 2000-02-25 | $193.13 | $195.87 | 333 |
| 2000-02-24 | $195.00 | $197.77 | 1,887 |
| 2000-02-23 | $180.00 | $182.56 | 547 |
| 2000-02-22 | $180.00 | $181.80 | 2,407 |
| 2000-02-18 | $179.06 | $180.85 | 33 |
| 2000-02-17 | $179.06 | $180.85 | 220 |
| 2000-02-16 | $180.00 | $181.80 | 407 |
| 2000-02-15 | $180.94 | $182.74 | 53 |
| 2000-02-14 | $183.75 | $185.58 | 160 |
| 2000-02-11 | $181.88 | $183.69 | 93 |
| 2000-02-10 | $189.38 | $191.26 | 107 |
| 2000-02-09 | $191.25 | $193.16 | 187 |
| 2000-02-08 | $190.31 | $192.21 | 380 |
| 2000-02-07 | $191.25 | $193.16 | 607 |
| 2000-02-04 | $185.63 | $187.48 | 387 |
| 2000-02-03 | $185.63 | $187.48 | 413 |
| 2000-02-02 | $183.75 | $185.58 | 140 |
| 2000-02-01 | $181.88 | $183.69 | 627 |
| 2000-01-31 | $185.63 | $187.48 | 147 |
| 2000-01-28 | $183.75 | $185.58 | 93 |
| 2000-01-27 | $181.88 | $183.69 | 107 |
| 2000-01-26 | $178.13 | $179.90 | 100 |
| 2000-01-25 | $176.25 | $178.01 | 467 |
| 2000-01-24 | $179.06 | $180.85 | 500 |
| 2000-01-21 | $185.63 | $187.48 | 7 |
| 2000-01-20 | $183.75 | $185.58 | 120 |
| 2000-01-19 | $185.63 | $187.48 | 1,020 |
| 2000-01-18 | $183.75 | $185.58 | 73 |
| 2000-01-14 | $183.75 | $185.58 | 340 |
| 2000-01-13 | $180.00 | $181.80 | 1,320 |
| 2000-01-12 | $159.38 | $160.96 | 13 |
| 2000-01-11 | $155.63 | $157.18 | 367 |
| 2000-01-10 | $153.75 | $155.28 | 393 |
| 2000-01-07 | $153.75 | $155.28 | 267 |
| 2000-01-06 | $159.38 | $160.96 | 87 |
| 2000-01-05 | $157.50 | $159.07 | 267 |
| 2000-01-04 | $158.44 | $160.02 | 233 |
| 2000-01-03 | $163.13 | $164.75 | 173 |