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
- 1998-12-30 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 | $314.23 | $323.10 | 11 | — | — |
| 2000-12-28 | $295.23 | $303.57 | 0 | — | — |
| 2000-12-27 | $295.23 | $303.57 | 0 | — | — |
| 2000-12-26 | $295.23 | $303.57 | 0 | — | — |
| 2000-12-22 | $295.23 | $303.57 | 7 | — | — |
| 2000-12-21 | $293.51 | $301.80 | 7 | — | — |
| 2000-12-20 | $303.87 | $312.45 | 76 | — | — |
| 2000-12-19 | $293.51 | $301.80 | 235 | — | — |
| 2000-12-18 | $290.06 | $298.25 | 0 | — | — |
| 2000-12-15 | $290.06 | $298.25 | 0 | — | — |
| 2000-12-14 | $290.06 | $298.25 | 0 | — | — |
| 2000-12-13 | $290.06 | $298.25 | 11 | — | — |
| 2000-12-12 | $290.06 | $298.25 | 0 | — | — |
| 2000-12-11 | $290.06 | $298.25 | 22 | — | — |
| 2000-12-08 | $293.51 | $301.80 | 0 | — | — |
| 2000-12-07 | $293.51 | $301.80 | 0 | — | — |
| 2000-12-06 | $293.51 | $301.80 | 246 | — | — |
| 2000-12-05 | $293.51 | $301.80 | 65 | — | — |
| 2000-12-04 | $293.51 | $301.80 | 25 | — | — |
| 2000-12-01 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-30 | $293.51 | $301.80 | 7 | — | — |
| 2000-11-29 | $290.06 | $298.25 | 47 | — | — |
| 2000-11-28 | $293.51 | $301.80 | 185 | — | — |
| 2000-11-27 | $277.97 | $285.82 | 22 | — | — |
| 2000-11-24 | $303.87 | $312.45 | 0 | — | — |
| 2000-11-22 | $303.87 | $312.45 | 586 | — | — |
| 2000-11-21 | $303.87 | $312.45 | 1,158 | — | — |
| 2000-11-20 | $293.51 | $301.80 | 76 | — | — |
| 2000-11-17 | $303.87 | $312.45 | 319 | — | — |
| 2000-11-16 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-15 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-14 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-13 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-10 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-09 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-08 | $293.51 | $301.80 | 4 | — | — |
| 2000-11-07 | $293.51 | $301.80 | 0 | — | — |
| 2000-11-06 | $293.51 | $301.80 | 4 | — | — |
| 2000-11-03 | $281.42 | $289.37 | 36 | — | — |
| 2000-11-02 | $300.41 | $308.90 | 0 | — | — |
| 2000-11-01 | $300.41 | $308.90 | 11 | — | — |
| 2000-10-31 | $288.33 | $296.47 | 130 | — | — |
| 2000-10-30 | $288.33 | $296.47 | 1,050 | — | — |
| 2000-10-27 | $290.06 | $298.25 | 4 | — | — |
| 2000-10-26 | $276.24 | $284.05 | 112 | — | — |
| 2000-10-25 | $279.70 | $287.60 | 91 | — | — |
| 2000-10-24 | $279.70 | $287.60 | 0 | — | — |
| 2000-10-23 | $279.70 | $287.60 | 58 | — | — |
| 2000-10-20 | $272.79 | $280.49 | 0 | — | — |
| 2000-10-19 | $272.79 | $280.49 | 0 | — | — |
| 2000-10-18 | $272.79 | $280.49 | 0 | — | — |
| 2000-10-17 | $272.79 | $280.49 | 0 | — | — |
| 2000-10-16 | $272.79 | $280.49 | 14 | — | — |
| 2000-10-13 | $283.15 | $291.15 | 33 | — | — |
| 2000-10-12 | $279.70 | $287.60 | 376 | — | — |
| 2000-10-11 | $265.88 | $273.39 | 0 | — | — |
| 2000-10-10 | $265.88 | $273.39 | 0 | — | — |
| 2000-10-09 | $265.88 | $273.39 | 4 | — | — |
| 2000-10-06 | $269.34 | $276.94 | 123 | — | — |
| 2000-10-05 | $269.34 | $276.94 | 500 | — | — |
| 2000-10-04 | $245.17 | $252.09 | 253 | — | — |
| 2000-10-03 | $252.07 | $259.19 | 0 | — | — |
| 2000-10-02 | $252.07 | $259.19 | 0 | — | — |
| 2000-09-29 | $252.07 | $259.19 | 29 | — | — |
| 2000-09-28 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-27 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-26 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-25 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-22 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-21 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-20 | $248.62 | $253.94 | 0 | — | — |
| 2000-09-19 | $248.62 | $253.94 | 18 | — | — |
| 2000-09-18 | $258.98 | $264.52 | 116 | — | — |
| 2000-09-15 | $276.24 | $282.15 | 0 | — | — |
| 2000-09-14 | $276.24 | $282.15 | 0 | — | — |
| 2000-09-13 | $276.24 | $282.15 | 0 | — | — |
| 2000-09-12 | $276.24 | $282.15 | 0 | — | — |
| 2000-09-11 | $276.24 | $282.15 | 0 | — | — |
| 2000-09-08 | $276.24 | $282.15 | 109 | — | — |
| 2000-09-07 | $262.43 | $268.04 | 0 | — | — |
| 2000-09-06 | $262.43 | $268.04 | 0 | — | — |
| 2000-09-05 | $262.43 | $268.04 | 36 | — | — |
| 2000-09-01 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-31 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-30 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-29 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-28 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-25 | $277.97 | $283.92 | 109 | — | — |
| 2000-08-24 | $274.52 | $280.39 | 58 | — | — |
| 2000-08-23 | $269.34 | $275.10 | 0 | — | — |
| 2000-08-22 | $269.34 | $275.10 | 134 | — | — |
| 2000-08-21 | $276.24 | $282.15 | 14 | — | — |
| 2000-08-18 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-17 | $277.97 | $283.92 | 4 | — | — |
| 2000-08-16 | $279.70 | $285.68 | 36 | — | — |
| 2000-08-15 | $277.97 | $283.92 | 80 | — | — |
| 2000-08-14 | $279.70 | $285.68 | 0 | — | — |
| 2000-08-11 | $279.70 | $285.68 | 0 | — | — |
| 2000-08-10 | $279.70 | $285.68 | 18 | — | — |
| 2000-08-09 | $283.15 | $289.21 | 43 | — | — |
| 2000-08-08 | $277.97 | $283.92 | 18 | — | — |
| 2000-08-07 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-04 | $277.97 | $283.92 | 14 | — | — |
| 2000-08-03 | $277.97 | $283.92 | 0 | — | — |
| 2000-08-02 | $277.97 | $283.92 | 83 | — | — |
| 2000-08-01 | $277.97 | $283.92 | 0 | — | — |
| 2000-07-31 | $277.97 | $283.92 | 0 | — | — |
| 2000-07-28 | $277.97 | $283.92 | 0 | — | — |
| 2000-07-27 | $277.97 | $283.92 | 141 | — | — |
| 2000-07-26 | $277.97 | $283.92 | 80 | — | — |
| 2000-07-25 | $276.24 | $282.15 | 4 | — | — |
| 2000-07-24 | $276.24 | $282.15 | 156 | — | — |
| 2000-07-21 | $276.24 | $282.15 | 91 | — | — |
| 2000-07-20 | $276.24 | $282.15 | 76 | — | — |
| 2000-07-19 | $276.24 | $282.15 | 36 | — | — |
| 2000-07-18 | $274.52 | $280.39 | 0 | — | — |
| 2000-07-17 | $274.52 | $280.39 | 4 | — | — |
| 2000-07-14 | $272.79 | $278.62 | 14 | — | — |
| 2000-07-13 | $272.79 | $278.62 | 0 | — | — |
| 2000-07-12 | $272.79 | $278.62 | 29 | — | — |
| 2000-07-11 | $272.79 | $278.62 | 14 | — | — |
| 2000-07-10 | $274.52 | $280.39 | 0 | — | — |
| 2000-07-07 | $274.52 | $280.39 | 0 | — | — |
| 2000-07-06 | $274.52 | $280.39 | 0 | — | — |
| 2000-07-05 | $274.52 | $280.39 | 0 | — | — |
| 2000-07-03 | $274.52 | $280.39 | 0 | — | — |
| 2000-06-30 | $274.52 | $280.39 | 0 | — | — |
| 2000-06-29 | $274.52 | $280.39 | 0 | — | — |
| 2000-06-28 | $274.52 | $280.39 | 0 | — | — |
| 2000-06-27 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-26 | $276.24 | $280.46 | 22 | — | — |
| 2000-06-23 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-22 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-21 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-20 | $276.24 | $280.46 | 221 | — | — |
| 2000-06-19 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-16 | $276.24 | $280.46 | 4 | — | — |
| 2000-06-15 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-14 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-13 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-12 | $276.24 | $280.46 | 0 | — | — |
| 2000-06-09 | $276.24 | $280.46 | 80 | — | — |
| 2000-06-08 | $272.79 | $276.95 | 210 | — | — |
| 2000-06-07 | $265.88 | $269.94 | 0 | — | — |
| 2000-06-06 | $265.88 | $269.94 | 0 | — | — |
| 2000-06-05 | $265.88 | $269.94 | 0 | — | — |
| 2000-06-02 | $265.88 | $269.94 | 0 | — | — |
| 2000-06-01 | $265.88 | $269.94 | 18 | — | — |
| 2000-05-31 | $265.88 | $269.94 | 0 | — | — |
| 2000-05-30 | $265.88 | $269.94 | 253 | — | — |
| 2000-05-26 | $269.34 | $273.45 | 101 | — | — |
| 2000-05-25 | $264.16 | $268.19 | 14 | — | — |
| 2000-05-24 | $264.16 | $268.19 | 7 | — | — |
| 2000-05-23 | $264.16 | $268.19 | 0 | — | — |
| 2000-05-22 | $264.16 | $268.19 | 0 | — | — |
| 2000-05-19 | $264.16 | $268.19 | 0 | — | — |
| 2000-05-18 | $264.16 | $268.19 | 14 | — | — |
| 2000-05-17 | $264.16 | $268.19 | 36 | — | — |
| 2000-05-16 | $265.88 | $269.94 | 0 | — | — |
| 2000-05-15 | $265.88 | $269.94 | 0 | — | — |
| 2000-05-12 | $265.88 | $269.94 | 105 | — | — |
| 2000-05-11 | $260.70 | $264.68 | 0 | — | — |
| 2000-05-10 | $260.70 | $264.68 | 224 | — | — |
| 2000-05-09 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-08 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-05 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-04 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-03 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-02 | $262.43 | $266.44 | 0 | — | — |
| 2000-05-01 | $262.43 | $266.44 | 0 | — | — |
| 2000-04-28 | $262.43 | $266.44 | 25 | — | — |
| 2000-04-27 | $257.25 | $261.18 | 11 | — | — |
| 2000-04-26 | $257.25 | $261.18 | 51 | — | — |
| 2000-04-25 | $264.16 | $268.19 | 264 | — | — |
| 2000-04-24 | $252.07 | $255.92 | 40 | — | — |
| 2000-04-20 | $252.07 | $255.92 | 22 | — | — |
| 2000-04-19 | $255.52 | $259.42 | 634 | — | — |
| 2000-04-18 | $252.07 | $255.92 | 101 | — | — |
| 2000-04-17 | $252.07 | $255.92 | 54 | — | — |
| 2000-04-14 | $248.62 | $252.41 | 14 | — | — |
| 2000-04-13 | $252.07 | $255.92 | 43 | — | — |
| 2000-04-12 | $252.07 | $255.92 | 7 | — | — |
| 2000-04-11 | $252.07 | $255.92 | 29 | — | — |
| 2000-04-10 | $252.07 | $255.92 | 36 | — | — |
| 2000-04-07 | $262.43 | $266.44 | 1,987 | — | — |
| 2000-04-06 | $269.34 | $273.45 | 424 | — | — |
| 2000-04-05 | $279.70 | $283.96 | 963 | — | — |
| 2000-04-04 | $254.66 | $258.55 | 2,346 | — | — |
| 2000-04-03 | $222.72 | $226.12 | 91 | — | — |
| 2000-03-31 | $224.45 | $227.87 | 0 | — | — |
| 2000-03-30 | $224.45 | $227.87 | 0 | — | — |
| 2000-03-29 | $224.45 | $227.87 | 36 | — | — |
| 2000-03-28 | $248.62 | $252.41 | 7 | — | — |
| 2000-03-27 | $248.62 | $250.73 | 0 | — | — |
| 2000-03-24 | $248.62 | $250.73 | 4 | — | — |
| 2000-03-23 | $224.45 | $226.35 | 228 | — | — |
| 2000-03-22 | $248.62 | $250.73 | 40 | — | — |
| 2000-03-21 | $234.81 | $236.80 | 402 | — | — |
| 2000-03-20 | $258.98 | $261.18 | 373 | — | — |
| 2000-03-17 | $366.02 | $369.13 | 0 | — | — |
| 2000-03-16 | $366.02 | $369.13 | 0 | — | — |
| 2000-03-15 | $366.02 | $369.13 | 0 | — | — |
| 2000-03-14 | $366.02 | $369.13 | 138 | — | — |
| 2000-03-13 | $400.55 | $403.95 | 4 | — | — |
| 2000-03-10 | $400.55 | $403.95 | 0 | — | — |
| 2000-03-09 | $400.55 | $403.95 | 94 | — | — |
| 2000-03-08 | $404.01 | $407.44 | 963 | — | — |
| 2000-03-07 | $410.91 | $414.40 | 351 | — | — |
| 2000-03-06 | $441.99 | $445.74 | 98 | — | — |
| 2000-03-03 | $438.54 | $442.26 | 40 | — | — |
| 2000-03-02 | $435.08 | $438.78 | 0 | — | — |
| 2000-03-01 | $435.08 | $438.78 | 409 | — | — |
| 2000-02-29 | $435.08 | $438.78 | 47 | — | — |
| 2000-02-28 | $440.26 | $444.00 | 25 | — | — |
| 2000-02-25 | $426.45 | $430.07 | 1,195 | — | — |
| 2000-02-24 | $435.08 | $438.78 | 246 | — | — |
| 2000-02-23 | $428.18 | $431.81 | 496 | — | — |
| 2000-02-22 | $386.74 | $390.02 | 228 | — | — |
| 2000-02-18 | $383.29 | $386.54 | 4 | — | — |
| 2000-02-17 | $383.29 | $386.54 | 40 | — | — |
| 2000-02-16 | $376.38 | $379.58 | 0 | — | — |
| 2000-02-15 | $376.38 | $379.58 | 11 | — | — |
| 2000-02-14 | $362.57 | $365.65 | 0 | — | — |
| 2000-02-11 | $362.57 | $365.65 | 0 | — | — |
| 2000-02-10 | $362.57 | $365.65 | 36 | — | — |
| 2000-02-09 | $359.12 | $362.17 | 0 | — | — |
| 2000-02-08 | $359.12 | $362.17 | 0 | — | — |
| 2000-02-07 | $359.12 | $362.17 | 94 | — | — |
| 2000-02-04 | $386.74 | $390.02 | 0 | — | — |
| 2000-02-03 | $386.74 | $390.02 | 0 | — | — |
| 2000-02-02 | $386.74 | $390.02 | 0 | — | — |
| 2000-02-01 | $386.74 | $390.02 | 0 | — | — |
| 2000-01-31 | $386.74 | $390.02 | 0 | — | — |
| 2000-01-28 | $386.74 | $390.02 | 36 | — | — |
| 2000-01-27 | $369.48 | $372.61 | 0 | — | — |
| 2000-01-26 | $369.48 | $372.61 | 0 | — | — |
| 2000-01-25 | $369.48 | $372.61 | 0 | — | — |
| 2000-01-24 | $369.48 | $372.61 | 11 | — | — |
| 2000-01-21 | $372.93 | $376.10 | 83 | — | — |
| 2000-01-20 | $386.74 | $390.02 | 145 | — | — |
| 2000-01-19 | $386.74 | $390.02 | 36 | — | — |
| 2000-01-18 | $393.65 | $396.99 | 206 | — | — |
| 2000-01-14 | $414.36 | $417.88 | 0 | — | — |
| 2000-01-13 | $414.36 | $417.88 | 4 | — | — |
| 2000-01-12 | $404.01 | $407.44 | 18 | — | — |
| 2000-01-11 | $386.74 | $390.02 | 250 | — | — |
| 2000-01-10 | $404.01 | $407.44 | 112 | — | — |
| 2000-01-07 | $424.72 | $428.33 | 98 | — | — |
| 2000-01-06 | $435.08 | $438.78 | 65 | — | — |
| 2000-01-05 | $421.27 | $424.85 | 0 | — | — |
| 2000-01-04 | $421.27 | $424.85 | 18 | — | — |
| 2000-01-03 | $386.74 | $390.02 | 69 | — | — |