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
- 1989-01-03 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 | $223.44 | $223.44 | 1,296 | — | — |
| 2000-12-28 | $225.00 | $225.00 | 1,724 | — | — |
| 2000-12-27 | $214.06 | $214.06 | 2,596 | — | — |
| 2000-12-26 | $210.94 | $210.94 | 5,800 | — | — |
| 2000-12-22 | $176.56 | $176.56 | 2,532 | — | — |
| 2000-12-21 | $173.44 | $173.44 | 7,524 | — | — |
| 2000-12-20 | $175.00 | $175.00 | 5,792 | — | — |
| 2000-12-19 | $187.50 | $187.50 | 13,540 | — | — |
| 2000-12-18 | $196.88 | $196.88 | 1,624 | — | — |
| 2000-12-15 | $196.88 | $196.88 | 2,484 | — | — |
| 2000-12-14 | $203.13 | $203.13 | 1,624 | — | — |
| 2000-12-13 | $225.00 | $225.00 | 1,796 | — | — |
| 2000-12-12 | $223.44 | $223.44 | 468 | — | — |
| 2000-12-11 | $225.00 | $225.00 | 2,700 | — | — |
| 2000-12-08 | $231.25 | $231.25 | 1,036 | — | — |
| 2000-12-07 | $237.50 | $237.50 | 2,948 | — | — |
| 2000-12-06 | $234.38 | $234.38 | 4,180 | — | — |
| 2000-12-05 | $225.00 | $225.00 | 2,436 | — | — |
| 2000-12-04 | $206.25 | $206.25 | 5,620 | — | — |
| 2000-12-01 | $195.31 | $195.31 | 2,940 | — | — |
| 2000-11-30 | $191.41 | $191.41 | 4,712 | — | — |
| 2000-11-29 | $187.50 | $187.50 | 4,616 | — | — |
| 2000-11-28 | $175.00 | $175.00 | 1,656 | — | — |
| 2000-11-27 | $196.88 | $196.88 | 944 | — | — |
| 2000-11-24 | $198.44 | $198.44 | 360 | — | — |
| 2000-11-22 | $200.00 | $200.00 | 1,732 | — | — |
| 2000-11-21 | $203.13 | $203.13 | 1,360 | — | — |
| 2000-11-20 | $206.64 | $206.64 | 2,096 | — | — |
| 2000-11-17 | $212.50 | $212.50 | 2,348 | — | — |
| 2000-11-16 | $217.19 | $217.19 | 2,932 | — | — |
| 2000-11-15 | $217.19 | $217.19 | 9,084 | — | — |
| 2000-11-14 | $218.75 | $218.75 | 4,956 | — | — |
| 2000-11-13 | $237.50 | $237.50 | 1,128 | — | — |
| 2000-11-10 | $225.00 | $225.00 | 1,008 | — | — |
| 2000-11-09 | $242.19 | $242.19 | 956 | — | — |
| 2000-11-08 | $250.00 | $250.00 | 2,000 | — | — |
| 2000-11-07 | $250.00 | $250.00 | 1,112 | — | — |
| 2000-11-06 | $246.88 | $246.88 | 232 | — | — |
| 2000-11-03 | $250.00 | $250.00 | 264 | — | — |
| 2000-11-02 | $250.00 | $250.00 | 880 | — | — |
| 2000-11-01 | $256.25 | $256.25 | 1,004 | — | — |
| 2000-10-31 | $265.63 | $265.63 | 1,392 | — | — |
| 2000-10-30 | $267.19 | $267.19 | 1,084 | — | — |
| 2000-10-27 | $268.75 | $268.75 | 756 | — | — |
| 2000-10-26 | $265.63 | $265.63 | 1,572 | — | — |
| 2000-10-25 | $264.06 | $264.06 | 2,276 | — | — |
| 2000-10-24 | $253.13 | $253.13 | 2,472 | — | — |
| 2000-10-23 | $256.25 | $256.25 | 1,312 | — | — |
| 2000-10-20 | $248.44 | $248.44 | 1,564 | — | — |
| 2000-10-19 | $250.00 | $250.00 | 4,480 | — | — |
| 2000-10-18 | $220.31 | $220.31 | 740 | — | — |
| 2000-10-17 | $230.47 | $230.47 | 2,380 | — | — |
| 2000-10-16 | $234.38 | $234.38 | 2,548 | — | — |
| 2000-10-13 | $237.50 | $237.50 | 4,832 | — | — |
| 2000-10-12 | $235.94 | $235.94 | 2,508 | — | — |
| 2000-10-11 | $250.00 | $250.00 | 1,768 | — | — |
| 2000-10-10 | $246.88 | $246.88 | 708 | — | — |
| 2000-10-09 | $243.75 | $243.75 | 880 | — | — |
| 2000-10-06 | $243.75 | $243.75 | 2,332 | — | — |
| 2000-10-05 | $248.44 | $248.44 | 1,184 | — | — |
| 2000-10-04 | $250.00 | $250.00 | 496 | — | — |
| 2000-10-03 | $242.19 | $242.19 | 444 | — | — |
| 2000-10-02 | $246.88 | $246.88 | 1,796 | — | — |
| 2000-09-29 | $250.00 | $250.00 | 4,676 | — | — |
| 2000-09-28 | $253.13 | $253.13 | 2,932 | — | — |
| 2000-09-27 | $250.00 | $250.00 | 2,672 | — | — |
| 2000-09-26 | $246.88 | $246.88 | 4,812 | — | — |
| 2000-09-25 | $250.00 | $250.00 | 1,532 | — | — |
| 2000-09-22 | $250.39 | $250.39 | 4,188 | — | — |
| 2000-09-21 | $250.00 | $250.00 | 612 | — | — |
| 2000-09-20 | $250.00 | $250.00 | 5,072 | — | — |
| 2000-09-19 | $250.00 | $250.00 | 3,612 | — | — |
| 2000-09-18 | $238.28 | $238.28 | 1,564 | — | — |
| 2000-09-15 | $240.63 | $240.63 | 2,524 | — | — |
| 2000-09-14 | $248.44 | $248.44 | 1,084 | — | — |
| 2000-09-13 | $243.75 | $243.75 | 640 | — | — |
| 2000-09-12 | $246.88 | $246.88 | 2,672 | — | — |
| 2000-09-11 | $245.31 | $245.31 | 5,000 | — | — |
| 2000-09-08 | $246.88 | $246.88 | 1,264 | — | — |
| 2000-09-07 | $246.09 | $246.09 | 4,808 | — | — |
| 2000-09-06 | $225.00 | $225.00 | 2,844 | — | — |
| 2000-09-05 | $231.25 | $231.25 | 2,760 | — | — |
| 2000-09-01 | $240.63 | $240.63 | 932 | — | — |
| 2000-08-31 | $242.19 | $242.19 | 1,192 | — | — |
| 2000-08-30 | $245.31 | $245.31 | 4,596 | — | — |
| 2000-08-29 | $246.88 | $246.88 | 568 | — | — |
| 2000-08-28 | $240.63 | $240.63 | 76 | — | — |
| 2000-08-25 | $240.63 | $240.63 | 2,720 | — | — |
| 2000-08-24 | $243.75 | $243.75 | 1,220 | — | — |
| 2000-08-23 | $243.75 | $243.75 | 1,136 | — | — |
| 2000-08-22 | $243.75 | $243.75 | 312 | — | — |
| 2000-08-21 | $243.75 | $243.75 | 484 | — | — |
| 2000-08-18 | $239.06 | $239.06 | 4,272 | — | — |
| 2000-08-17 | $245.31 | $245.31 | 1,280 | — | — |
| 2000-08-16 | $228.91 | $228.91 | 2,184 | — | — |
| 2000-08-15 | $224.22 | $224.22 | 7,480 | — | — |
| 2000-08-14 | $223.44 | $223.44 | 5,832 | — | — |
| 2000-08-11 | $226.56 | $226.56 | 324 | — | — |
| 2000-08-10 | $226.56 | $226.56 | 1,012 | — | — |
| 2000-08-09 | $226.56 | $226.56 | 288 | — | — |
| 2000-08-08 | $234.38 | $234.38 | 812 | — | — |
| 2000-08-07 | $237.50 | $237.50 | 1,156 | — | — |
| 2000-08-04 | $237.50 | $237.50 | 2,684 | — | — |
| 2000-08-03 | $240.63 | $240.63 | 592 | — | — |
| 2000-08-02 | $237.11 | $237.11 | 7,404 | — | — |
| 2000-08-01 | $234.38 | $234.38 | 1,388 | — | — |
| 2000-07-31 | $240.63 | $240.63 | 1,732 | — | — |
| 2000-07-28 | $228.13 | $228.13 | 4,472 | — | — |
| 2000-07-27 | $234.38 | $234.38 | 592 | — | — |
| 2000-07-26 | $232.81 | $232.81 | 704 | — | — |
| 2000-07-25 | $239.06 | $239.06 | 2,832 | — | — |
| 2000-07-24 | $239.06 | $239.06 | 2,520 | — | — |
| 2000-07-21 | $243.75 | $243.75 | 1,420 | — | — |
| 2000-07-20 | $244.53 | $244.53 | 896 | — | — |
| 2000-07-19 | $237.50 | $237.50 | 368 | — | — |
| 2000-07-18 | $234.38 | $234.38 | 1,680 | — | — |
| 2000-07-17 | $243.75 | $243.75 | 1,516 | — | — |
| 2000-07-14 | $250.00 | $250.00 | 2,120 | — | — |
| 2000-07-13 | $250.00 | $250.00 | 2,024 | — | — |
| 2000-07-12 | $251.56 | $251.56 | 4,144 | — | — |
| 2000-07-11 | $232.81 | $232.81 | 780 | — | — |
| 2000-07-10 | $231.25 | $231.25 | 2,416 | — | — |
| 2000-07-07 | $214.06 | $214.06 | 8,440 | — | — |
| 2000-07-06 | $200.00 | $200.00 | 1,516 | — | — |
| 2000-07-05 | $196.88 | $196.88 | 5,728 | — | — |
| 2000-07-03 | $200.00 | $200.00 | 932 | — | — |
| 2000-06-30 | $200.00 | $200.00 | 2,128 | — | — |
| 2000-06-29 | $200.00 | $200.00 | 1,132 | — | — |
| 2000-06-28 | $198.44 | $198.44 | 1,076 | — | — |
| 2000-06-27 | $190.63 | $190.63 | 5,668 | — | — |
| 2000-06-26 | $198.44 | $198.44 | 3,756 | — | — |
| 2000-06-23 | $196.88 | $196.88 | 1,224 | — | — |
| 2000-06-22 | $195.31 | $195.31 | 5,136 | — | — |
| 2000-06-21 | $200.00 | $200.00 | 1,928 | — | — |
| 2000-06-20 | $200.00 | $200.00 | 2,232 | — | — |
| 2000-06-19 | $203.91 | $203.91 | 1,788 | — | — |
| 2000-06-16 | $205.47 | $205.47 | 5,884 | — | — |
| 2000-06-15 | $194.53 | $194.53 | 1,020 | — | — |
| 2000-06-14 | $192.19 | $192.19 | 2,308 | — | — |
| 2000-06-13 | $194.14 | $194.14 | 3,216 | — | — |
| 2000-06-12 | $190.63 | $190.63 | 2,300 | — | — |
| 2000-06-09 | $187.50 | $187.50 | 1,488 | — | — |
| 2000-06-08 | $182.81 | $182.81 | 1,104 | — | — |
| 2000-06-07 | $182.81 | $182.81 | 1,208 | — | — |
| 2000-06-06 | $182.81 | $182.81 | 1,072 | — | — |
| 2000-06-05 | $181.25 | $181.25 | 1,484 | — | — |
| 2000-06-02 | $182.81 | $182.81 | 596 | — | — |
| 2000-06-01 | $171.88 | $171.88 | 584 | — | — |
| 2000-05-31 | $168.75 | $168.75 | 1,740 | — | — |
| 2000-05-30 | $165.63 | $165.63 | 860 | — | — |
| 2000-05-26 | $165.63 | $165.63 | 724 | — | — |
| 2000-05-25 | $165.63 | $165.63 | 1,240 | — | — |
| 2000-05-24 | $162.50 | $162.50 | 1,896 | — | — |
| 2000-05-23 | $170.31 | $170.31 | 3,160 | — | — |
| 2000-05-22 | $175.00 | $175.00 | 432 | — | — |
| 2000-05-19 | $170.31 | $170.31 | 1,436 | — | — |
| 2000-05-18 | $178.13 | $178.13 | 42,724 | — | — |
| 2000-05-17 | $184.38 | $184.38 | 6,340 | — | — |
| 2000-05-16 | $184.38 | $184.38 | 3,620 | — | — |
| 2000-05-15 | $173.44 | $173.44 | 788 | — | — |
| 2000-05-12 | $154.69 | $154.69 | 1,836 | — | — |
| 2000-05-11 | $154.69 | $154.69 | 2,536 | — | — |
| 2000-05-10 | $151.56 | $151.56 | 3,888 | — | — |
| 2000-05-09 | $162.50 | $162.50 | 5,724 | — | — |
| 2000-05-08 | $162.50 | $162.50 | 952 | — | — |
| 2000-05-05 | $176.56 | $176.56 | 2,100 | — | — |
| 2000-05-04 | $175.00 | $175.00 | 2,044 | — | — |
| 2000-05-03 | $168.75 | $168.75 | 2,860 | — | — |
| 2000-05-02 | $175.00 | $175.00 | 496 | — | — |
| 2000-05-01 | $176.56 | $176.56 | 1,196 | — | — |
| 2000-04-28 | $181.25 | $181.25 | 5,372 | — | — |
| 2000-04-27 | $163.67 | $163.67 | 1,624 | — | — |
| 2000-04-26 | $185.94 | $185.94 | 784 | — | — |
| 2000-04-25 | $198.44 | $198.44 | 4,100 | — | — |
| 2000-04-24 | $168.75 | $168.75 | 592 | — | — |
| 2000-04-20 | $162.50 | $162.50 | 2,144 | — | — |
| 2000-04-19 | $165.63 | $165.63 | 5,576 | — | — |
| 2000-04-18 | $142.19 | $142.19 | 15,084 | — | — |
| 2000-04-17 | $143.75 | $143.75 | 6,596 | — | — |
| 2000-04-14 | $173.44 | $173.44 | 1,124 | — | — |
| 2000-04-13 | $171.88 | $171.88 | 2,276 | — | — |
| 2000-04-12 | $200.00 | $200.00 | 4,448 | — | — |
| 2000-04-11 | $206.25 | $206.25 | 1,452 | — | — |
| 2000-04-10 | $212.50 | $212.50 | 5,300 | — | — |
| 2000-04-07 | $215.63 | $215.63 | 392 | — | — |
| 2000-04-06 | $217.19 | $217.19 | 1,872 | — | — |
| 2000-04-05 | $210.16 | $210.16 | 18,120 | — | — |
| 2000-04-04 | $192.19 | $192.19 | 14,100 | — | — |
| 2000-04-03 | $197.66 | $197.66 | 10,848 | — | — |
| 2000-03-31 | $212.50 | $212.50 | 14,032 | — | — |
| 2000-03-30 | $214.06 | $214.06 | 4,124 | — | — |
| 2000-03-29 | $220.31 | $220.31 | 612 | — | — |
| 2000-03-28 | $214.84 | $214.84 | 1,664 | — | — |
| 2000-03-27 | $211.72 | $211.72 | 5,228 | — | — |
| 2000-03-24 | $212.50 | $212.50 | 288 | — | — |
| 2000-03-23 | $217.19 | $217.19 | 18,244 | — | — |
| 2000-03-22 | $219.92 | $219.92 | 6,432 | — | — |
| 2000-03-21 | $212.50 | $212.50 | 2,212 | — | — |
| 2000-03-20 | $203.13 | $203.13 | 2,668 | — | — |
| 2000-03-17 | $203.13 | $203.13 | 3,448 | — | — |
| 2000-03-16 | $207.81 | $207.81 | 4,276 | — | — |
| 2000-03-15 | $203.13 | $203.13 | 4,064 | — | — |
| 2000-03-14 | $214.06 | $214.06 | 7,504 | — | — |
| 2000-03-13 | $220.31 | $220.31 | 6,820 | — | — |
| 2000-03-10 | $225.00 | $225.00 | 23,096 | — | — |
| 2000-03-09 | $234.38 | $234.38 | 12,732 | — | — |
| 2000-03-08 | $253.13 | $253.13 | 1,968 | — | — |
| 2000-03-07 | $253.13 | $253.13 | 436 | — | — |
| 2000-03-06 | $256.25 | $256.25 | 8,016 | — | — |
| 2000-03-03 | $256.25 | $256.25 | 1,652 | — | — |
| 2000-03-02 | $262.50 | $262.50 | 18,152 | — | — |
| 2000-03-01 | $250.00 | $250.00 | 48,984 | — | — |
| 2000-02-29 | $304.69 | $304.69 | 4,756 | — | — |
| 2000-02-28 | $298.44 | $298.44 | 2,220 | — | — |
| 2000-02-25 | $300.00 | $300.00 | 1,452 | — | — |
| 2000-02-24 | $304.69 | $304.69 | 3,688 | — | — |
| 2000-02-23 | $296.88 | $296.88 | 388 | — | — |
| 2000-02-22 | $293.75 | $293.75 | 676 | — | — |
| 2000-02-18 | $300.00 | $300.00 | 18,972 | — | — |
| 2000-02-17 | $309.38 | $309.38 | 760 | — | — |
| 2000-02-16 | $309.38 | $309.38 | 5,556 | — | — |
| 2000-02-15 | $309.38 | $309.38 | 1,612 | — | — |
| 2000-02-14 | $301.56 | $301.56 | 4,736 | — | — |
| 2000-02-11 | $306.25 | $306.25 | 2,708 | — | — |
| 2000-02-10 | $307.81 | $307.81 | 7,456 | — | — |
| 2000-02-09 | $293.75 | $293.75 | 1,600 | — | — |
| 2000-02-08 | $293.75 | $293.75 | 2,172 | — | — |
| 2000-02-07 | $287.50 | $287.50 | 2,076 | — | — |
| 2000-02-04 | $298.44 | $298.44 | 5,384 | — | — |
| 2000-02-03 | $296.88 | $296.88 | 5,872 | — | — |
| 2000-02-02 | $290.63 | $290.63 | 2,804 | — | — |
| 2000-02-01 | $287.50 | $287.50 | 4,496 | — | — |
| 2000-01-31 | $279.69 | $279.69 | 4,252 | — | — |
| 2000-01-28 | $287.50 | $287.50 | 4,964 | — | — |
| 2000-01-27 | $287.50 | $287.50 | 6,060 | — | — |
| 2000-01-26 | $289.06 | $289.06 | 5,900 | — | — |
| 2000-01-25 | $293.75 | $293.75 | 10,148 | — | — |
| 2000-01-24 | $275.00 | $275.00 | 6,388 | — | — |
| 2000-01-21 | $268.75 | $268.75 | 5,752 | — | — |
| 2000-01-20 | $262.50 | $262.50 | 5,940 | — | — |
| 2000-01-19 | $267.19 | $267.19 | 4,040 | — | — |
| 2000-01-18 | $268.75 | $268.75 | 3,672 | — | — |
| 2000-01-14 | $268.75 | $268.75 | 5,028 | — | — |
| 2000-01-13 | $268.75 | $268.75 | 3,168 | — | — |
| 2000-01-12 | $268.75 | $268.75 | 7,572 | — | — |
| 2000-01-11 | $260.94 | $260.94 | 3,100 | — | — |
| 2000-01-10 | $257.81 | $257.81 | 10,192 | — | — |
| 2000-01-07 | $253.13 | $253.13 | 24,336 | — | — |
| 2000-01-06 | $229.69 | $229.69 | 10,240 | — | — |
| 2000-01-05 | $223.44 | $223.44 | 2,936 | — | — |
| 2000-01-04 | $223.44 | $223.44 | 3,168 | — | — |
| 2000-01-03 | $225.00 | $225.00 | 6,616 | — | — |