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
- 1997-02-07 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 | $568.75 | $568.75 | 1,743,429 | — | — |
| 2000-12-28 | $595.44 | $595.44 | 1,689,086 | — | — |
| 2000-12-27 | $559.13 | $559.13 | 1,467,314 | — | — |
| 2000-12-26 | $519.31 | $519.31 | 1,847,271 | — | — |
| 2000-12-22 | $539.00 | $539.00 | 3,206,243 | — | — |
| 2000-12-21 | $419.13 | $419.13 | 2,353,814 | — | — |
| 2000-12-20 | $446.69 | $446.69 | 3,554,514 | — | — |
| 2000-12-19 | $512.31 | $512.31 | 5,395,957 | — | — |
| 2000-12-18 | $674.63 | $674.63 | 2,239,400 | — | — |
| 2000-12-15 | $705.14 | $705.14 | 2,308,529 | — | — |
| 2000-12-14 | $678.56 | $678.56 | 2,504,600 | — | — |
| 2000-12-13 | $732.38 | $732.38 | 2,601,800 | — | — |
| 2000-12-12 | $812.55 | $812.55 | 1,761,486 | — | — |
| 2000-12-11 | $822.50 | $822.50 | 2,317,229 | — | — |
| 2000-12-08 | $770.00 | $770.00 | 4,619,300 | — | — |
| 2000-12-07 | $669.38 | $669.38 | 3,435,643 | — | — |
| 2000-12-06 | $667.63 | $667.63 | 2,297,886 | — | — |
| 2000-12-05 | $698.69 | $698.69 | 2,780,171 | — | — |
| 2000-12-04 | $561.31 | $561.31 | 1,825,271 | — | — |
| 2000-12-01 | $538.56 | $538.56 | 2,214,557 | — | — |
| 2000-11-30 | $531.56 | $531.56 | 3,203,614 | — | — |
| 2000-11-29 | $511.00 | $511.00 | 5,469,386 | — | — |
| 2000-11-28 | $588.00 | $588.00 | 2,523,271 | — | — |
| 2000-11-27 | $682.06 | $682.06 | 1,456,986 | — | — |
| 2000-11-24 | $715.75 | $715.75 | 689,600 | — | — |
| 2000-11-22 | $652.75 | $652.75 | 1,582,529 | — | — |
| 2000-11-21 | $673.75 | $673.75 | 1,814,357 | — | — |
| 2000-11-20 | $629.56 | $629.56 | 1,655,057 | — | — |
| 2000-11-17 | $731.06 | $731.06 | 1,917,771 | — | — |
| 2000-11-16 | $683.81 | $683.81 | 1,454,314 | — | — |
| 2000-11-15 | $703.06 | $703.06 | 1,605,557 | — | — |
| 2000-11-14 | $728.00 | $728.00 | 2,144,443 | — | — |
| 2000-11-13 | $635.69 | $635.69 | 2,220,971 | — | — |
| 2000-11-10 | $633.94 | $633.94 | 1,969,814 | — | — |
| 2000-11-09 | $629.13 | $629.13 | 2,563,357 | — | — |
| 2000-11-08 | $629.56 | $629.56 | 2,703,086 | — | — |
| 2000-11-07 | $723.19 | $723.19 | 1,988,986 | — | — |
| 2000-11-06 | $728.00 | $728.00 | 2,106,471 | — | — |
| 2000-11-03 | $793.19 | $793.19 | 1,285,843 | — | — |
| 2000-11-02 | $764.31 | $764.31 | 1,352,286 | — | — |
| 2000-11-01 | $745.06 | $745.06 | 2,340,129 | — | — |
| 2000-10-31 | $735.88 | $735.88 | 2,431,314 | — | — |
| 2000-10-30 | $634.81 | $634.81 | 2,839,900 | — | — |
| 2000-10-27 | $730.63 | $730.63 | 3,532,486 | — | — |
| 2000-10-26 | $721.00 | $721.00 | 5,814,914 | — | — |
| 2000-10-25 | $758.63 | $758.63 | 5,465,057 | — | — |
| 2000-10-24 | $947.63 | $947.63 | 1,959,429 | — | — |
| 2000-10-23 | $994.88 | $994.88 | 1,415,514 | — | — |
| 2000-10-20 | $1,046.50 | $1,046.50 | 1,649,071 | — | — |
| 2000-10-19 | $979.23 | $979.23 | 1,501,200 | — | — |
| 2000-10-18 | $868.44 | $868.44 | 2,073,314 | — | — |
| 2000-10-17 | $910.00 | $910.00 | 1,782,143 | — | — |
| 2000-10-16 | $946.20 | $946.20 | 1,876,543 | — | — |
| 2000-10-13 | $895.13 | $895.13 | 1,511,043 | — | — |
| 2000-10-12 | $794.17 | $794.17 | 2,496,586 | — | — |
| 2000-10-11 | $784.00 | $784.00 | 3,110,114 | — | — |
| 2000-10-10 | $802.70 | $802.70 | 2,043,814 | — | — |
| 2000-10-09 | $772.19 | $772.19 | 1,612,229 | — | — |
| 2000-10-06 | $773.94 | $773.94 | 1,328,800 | — | — |
| 2000-10-05 | $820.31 | $820.31 | 1,114,586 | — | — |
| 2000-10-04 | $801.06 | $801.06 | 1,664,571 | — | — |
| 2000-10-03 | $770.88 | $770.88 | 1,882,629 | — | — |
| 2000-10-02 | $849.63 | $849.63 | 1,741,986 | — | — |
| 2000-09-29 | $859.69 | $859.69 | 1,382,657 | — | — |
| 2000-09-28 | $910.00 | $910.00 | 2,686,600 | — | — |
| 2000-09-27 | $861.88 | $861.88 | 1,849,729 | — | — |
| 2000-09-26 | $889.88 | $889.88 | 1,969,457 | — | — |
| 2000-09-25 | $892.94 | $892.94 | 2,356,029 | — | — |
| 2000-09-22 | $845.25 | $845.25 | 2,080,957 | — | — |
| 2000-09-21 | $799.75 | $799.75 | 1,233,529 | — | — |
| 2000-09-20 | $817.25 | $817.25 | 1,721,143 | — | — |
| 2000-09-19 | $775.25 | $775.25 | 1,418,829 | — | — |
| 2000-09-18 | $724.50 | $724.50 | 2,450,200 | — | — |
| 2000-09-15 | $750.53 | $750.53 | 1,976,000 | — | — |
| 2000-09-14 | $728.88 | $728.88 | 2,954,371 | — | — |
| 2000-09-13 | $678.56 | $678.56 | 3,621,857 | — | — |
| 2000-09-12 | $626.50 | $626.50 | 3,005,514 | — | — |
| 2000-09-11 | $644.00 | $644.00 | 3,686,057 | — | — |
| 2000-09-08 | $698.69 | $698.69 | 1,983,600 | — | — |
| 2000-09-07 | $752.50 | $752.50 | 1,927,000 | — | — |
| 2000-09-06 | $729.53 | $729.53 | 2,926,086 | — | — |
| 2000-09-05 | $757.15 | $757.15 | 4,340,457 | — | — |
| 2000-09-01 | $805.44 | $805.44 | 1,177,286 | — | — |
| 2000-08-31 | $775.91 | $775.91 | 1,420,286 | — | — |
| 2000-08-30 | $735.44 | $735.44 | 1,077,686 | — | — |
| 2000-08-29 | $741.78 | $741.78 | 1,649,257 | — | — |
| 2000-08-28 | $733.03 | $733.03 | 1,668,629 | — | — |
| 2000-08-25 | $692.78 | $692.78 | 1,141,429 | — | — |
| 2000-08-24 | $703.72 | $703.72 | 1,645,657 | — | — |
| 2000-08-23 | $679.88 | $679.88 | 1,635,629 | — | — |
| 2000-08-22 | $669.81 | $669.81 | 2,665,429 | — | — |
| 2000-08-21 | $637.22 | $637.22 | 1,744,829 | — | — |
| 2000-08-18 | $618.41 | $618.41 | 4,200,457 | — | — |
| 2000-08-17 | $627.16 | $627.16 | 3,526,886 | — | — |
| 2000-08-16 | $571.38 | $571.38 | 1,766,571 | — | — |
| 2000-08-15 | $595.00 | $595.00 | 1,293,600 | — | — |
| 2000-08-14 | $572.91 | $572.91 | 1,123,086 | — | — |
| 2000-08-11 | $546.44 | $546.44 | 794,800 | — | — |
| 2000-08-10 | $526.09 | $526.09 | 777,886 | — | — |
| 2000-08-09 | $546.44 | $546.44 | 1,141,486 | — | — |
| 2000-08-08 | $520.41 | $520.41 | 693,200 | — | — |
| 2000-08-07 | $518.44 | $518.44 | 816,486 | — | — |
| 2000-08-04 | $520.41 | $520.41 | 1,127,171 | — | — |
| 2000-08-03 | $496.78 | $496.78 | 1,934,771 | — | — |
| 2000-08-02 | $482.78 | $482.78 | 820,657 | — | — |
| 2000-08-01 | $502.25 | $502.25 | 941,629 | — | — |
| 2000-07-31 | $497.44 | $497.44 | 1,770,629 | — | — |
| 2000-07-28 | $470.53 | $470.53 | 1,925,714 | — | — |
| 2000-07-27 | $527.19 | $527.19 | 1,480,229 | — | — |
| 2000-07-26 | $584.72 | $584.72 | 1,091,543 | — | — |
| 2000-07-25 | $567.22 | $567.22 | 703,914 | — | — |
| 2000-07-24 | $567.22 | $567.22 | 1,154,514 | — | — |
| 2000-07-21 | $545.56 | $545.56 | 814,714 | — | — |
| 2000-07-20 | $573.78 | $573.78 | 1,112,171 | — | — |
| 2000-07-19 | $533.09 | $533.09 | 967,743 | — | — |
| 2000-07-18 | $549.28 | $549.28 | 845,571 | — | — |
| 2000-07-17 | $563.50 | $563.50 | 988,543 | — | — |
| 2000-07-14 | $569.19 | $569.19 | 1,011,714 | — | — |
| 2000-07-13 | $581.00 | $581.00 | 1,285,771 | — | — |
| 2000-07-12 | $564.81 | $564.81 | 3,272,171 | — | — |
| 2000-07-11 | $585.81 | $585.81 | 1,691,657 | — | — |
| 2000-07-10 | $608.13 | $608.13 | 1,279,886 | — | — |
| 2000-07-07 | $601.56 | $601.56 | 1,300,143 | — | — |
| 2000-07-06 | $574.22 | $574.22 | 1,651,057 | — | — |
| 2000-07-05 | $576.84 | $576.84 | 1,310,429 | — | — |
| 2000-07-03 | $598.50 | $598.50 | 441,200 | — | — |
| 2000-06-30 | $583.41 | $583.41 | 1,144,943 | — | — |
| 2000-06-29 | $570.50 | $570.50 | 1,197,971 | — | — |
| 2000-06-28 | $570.28 | $570.28 | 1,408,943 | — | — |
| 2000-06-27 | $549.72 | $549.72 | 1,446,514 | — | — |
| 2000-06-26 | $550.16 | $550.16 | 1,292,457 | — | — |
| 2000-06-23 | $509.03 | $509.03 | 1,130,743 | — | — |
| 2000-06-22 | $550.16 | $550.16 | 1,412,943 | — | — |
| 2000-06-21 | $553.00 | $553.00 | 1,145,714 | — | — |
| 2000-06-20 | $538.56 | $538.56 | 1,553,514 | — | — |
| 2000-06-19 | $546.00 | $546.00 | 1,483,257 | — | — |
| 2000-06-16 | $508.38 | $508.38 | 833,571 | — | — |
| 2000-06-15 | $509.25 | $509.25 | 1,020,629 | — | — |
| 2000-06-14 | $505.53 | $505.53 | 1,402,800 | — | — |
| 2000-06-13 | $507.28 | $507.28 | 1,308,371 | — | — |
| 2000-06-12 | $487.81 | $487.81 | 1,303,743 | — | — |
| 2000-06-09 | $489.56 | $489.56 | 1,427,143 | — | — |
| 2000-06-08 | $472.94 | $472.94 | 1,720,143 | — | — |
| 2000-06-07 | $460.03 | $460.03 | 1,764,514 | — | — |
| 2000-06-06 | $482.56 | $482.56 | 1,720,257 | — | — |
| 2000-06-05 | $467.69 | $467.69 | 1,349,886 | — | — |
| 2000-06-02 | $484.09 | $484.09 | 2,313,029 | — | — |
| 2000-06-01 | $455.66 | $455.66 | 2,138,286 | — | — |
| 2000-05-31 | $418.91 | $418.91 | 2,799,771 | — | — |
| 2000-05-30 | $425.25 | $425.25 | 2,824,743 | — | — |
| 2000-05-26 | $348.91 | $348.91 | 1,390,571 | — | — |
| 2000-05-25 | $365.75 | $365.75 | 2,393,829 | — | — |
| 2000-05-24 | $341.91 | $341.91 | 2,354,029 | — | — |
| 2000-05-23 | $349.13 | $349.13 | 1,853,057 | — | — |
| 2000-05-22 | $377.56 | $377.56 | 3,943,457 | — | — |
| 2000-05-19 | $407.75 | $407.75 | 4,083,543 | — | — |
| 2000-05-18 | $480.59 | $480.59 | 1,804,600 | — | — |
| 2000-05-17 | $504.44 | $504.44 | 1,118,229 | — | — |
| 2000-05-16 | $534.41 | $534.41 | 1,834,343 | — | — |
| 2000-05-15 | $495.03 | $495.03 | 1,132,800 | — | — |
| 2000-05-12 | $480.38 | $480.38 | 1,644,771 | — | — |
| 2000-05-11 | $453.03 | $453.03 | 2,000,029 | — | — |
| 2000-05-10 | $453.03 | $453.03 | 2,821,457 | — | — |
| 2000-05-09 | $421.53 | $421.53 | 2,649,286 | — | — |
| 2000-05-08 | $437.94 | $437.94 | 1,125,829 | — | — |
| 2000-05-05 | $481.47 | $481.47 | 1,107,114 | — | — |
| 2000-05-04 | $464.19 | $464.19 | 1,281,000 | — | — |
| 2000-05-03 | $444.34 | $444.34 | 1,419,286 | — | — |
| 2000-05-02 | $449.09 | $449.09 | 1,925,686 | — | — |
| 2000-05-01 | $490.22 | $490.22 | 2,344,943 | — | — |
| 2000-04-28 | $432.69 | $432.69 | 1,463,657 | — | — |
| 2000-04-27 | $435.53 | $435.53 | 2,392,200 | — | — |
| 2000-04-26 | $404.47 | $404.47 | 2,452,829 | — | — |
| 2000-04-25 | $370.56 | $370.56 | 1,259,400 | — | — |
| 2000-04-24 | $316.75 | $316.75 | 943,514 | — | — |
| 2000-04-20 | $339.50 | $339.50 | 815,686 | — | — |
| 2000-04-19 | $350.22 | $350.22 | 1,233,600 | — | — |
| 2000-04-18 | $364.88 | $364.88 | 1,715,429 | — | — |
| 2000-04-17 | $325.94 | $325.94 | 2,074,286 | — | — |
| 2000-04-14 | $308.00 | $308.00 | 2,217,771 | — | — |
| 2000-04-13 | $350.00 | $350.00 | 2,544,314 | — | — |
| 2000-04-12 | $338.19 | $338.19 | 2,418,029 | — | — |
| 2000-04-11 | $371.66 | $371.66 | 3,103,857 | — | — |
| 2000-04-10 | $395.50 | $395.50 | 1,869,886 | — | — |
| 2000-04-07 | $463.75 | $463.75 | 2,031,286 | — | — |
| 2000-04-06 | $411.03 | $411.03 | 2,065,343 | — | — |
| 2000-04-05 | $346.94 | $346.94 | 2,309,000 | — | — |
| 2000-04-04 | $357.44 | $357.44 | 4,631,629 | — | — |
| 2000-04-03 | $398.56 | $398.56 | 1,723,829 | — | — |
| 2000-03-31 | $441.44 | $441.44 | 1,398,257 | — | — |
| 2000-03-30 | $452.38 | $452.38 | 1,830,343 | — | — |
| 2000-03-29 | $454.34 | $454.34 | 1,858,743 | — | — |
| 2000-03-28 | $515.16 | $515.16 | 966,657 | — | — |
| 2000-03-27 | $551.03 | $551.03 | 776,771 | — | — |
| 2000-03-24 | $568.31 | $568.31 | 1,370,029 | — | — |
| 2000-03-23 | $541.41 | $541.41 | 1,232,114 | — | — |
| 2000-03-22 | $526.97 | $526.97 | 1,459,229 | — | — |
| 2000-03-21 | $492.41 | $492.41 | 1,503,086 | — | — |
| 2000-03-20 | $459.59 | $459.59 | 1,368,114 | — | — |
| 2000-03-17 | $499.19 | $499.19 | 1,502,571 | — | — |
| 2000-03-16 | $467.20 | $467.20 | 3,151,971 | — | — |
| 2000-03-15 | $438.59 | $438.59 | 2,117,371 | — | — |
| 2000-03-14 | $469.00 | $469.00 | 1,851,343 | — | — |
| 2000-03-13 | $514.94 | $514.94 | 1,479,086 | — | — |
| 2000-03-10 | $570.06 | $570.06 | 804,886 | — | — |
| 2000-03-09 | $587.78 | $587.78 | 1,355,686 | — | — |
| 2000-03-08 | $537.69 | $537.69 | 2,155,057 | — | — |
| 2000-03-07 | $591.50 | $591.50 | 1,442,714 | — | — |
| 2000-03-06 | $616.66 | $616.66 | 889,543 | — | — |
| 2000-03-03 | $592.59 | $592.59 | 2,185,657 | — | — |
| 2000-03-02 | $551.25 | $551.25 | 2,598,543 | — | — |
| 2000-03-01 | $619.50 | $619.50 | 1,791,971 | — | — |
| 2000-02-29 | $559.34 | $559.34 | 2,460,686 | — | — |
| 2000-02-28 | $522.59 | $522.59 | 2,238,886 | — | — |
| 2000-02-25 | $474.69 | $474.69 | 1,612,057 | — | — |
| 2000-02-24 | $436.41 | $436.41 | 1,507,057 | — | — |
| 2000-02-23 | $408.84 | $408.84 | 1,012,286 | — | — |
| 2000-02-22 | $416.72 | $416.72 | 1,573,886 | — | — |
| 2000-02-18 | $403.59 | $403.59 | 2,387,429 | — | — |
| 2000-02-17 | $397.47 | $397.47 | 1,971,657 | — | — |
| 2000-02-16 | $411.91 | $411.91 | 3,219,200 | — | — |
| 2000-02-15 | $348.91 | $348.91 | 1,037,857 | — | — |
| 2000-02-14 | $349.34 | $349.34 | 986,314 | — | — |
| 2000-02-11 | $339.50 | $339.50 | 1,823,486 | — | — |
| 2000-02-10 | $346.50 | $346.50 | 3,100,171 | — | — |
| 2000-02-09 | $292.91 | $292.91 | 907,257 | — | — |
| 2000-02-08 | $301.88 | $301.88 | 1,040,171 | — | — |
| 2000-02-07 | $282.84 | $282.84 | 1,285,029 | — | — |
| 2000-02-04 | $264.47 | $264.47 | 719,314 | — | — |
| 2000-02-03 | $264.03 | $264.03 | 1,152,829 | — | — |
| 2000-02-02 | $259.44 | $259.44 | 899,771 | — | — |
| 2000-02-01 | $242.38 | $242.38 | 647,714 | — | — |
| 2000-01-31 | $229.69 | $229.69 | 989,514 | — | — |
| 2000-01-28 | $231.44 | $231.44 | 1,081,371 | — | — |
| 2000-01-27 | $247.41 | $247.41 | 1,268,714 | — | — |
| 2000-01-26 | $238.44 | $238.44 | 872,200 | — | — |
| 2000-01-25 | $259.00 | $259.00 | 1,170,914 | — | — |
| 2000-01-24 | $269.06 | $269.06 | 1,085,686 | — | — |
| 2000-01-21 | $258.34 | $258.34 | 943,943 | — | — |
| 2000-01-20 | $257.03 | $257.03 | 1,936,800 | — | — |
| 2000-01-19 | $238.88 | $238.88 | 660,571 | — | — |
| 2000-01-18 | $243.91 | $243.91 | 1,163,000 | — | — |
| 2000-01-14 | $233.84 | $233.84 | 1,561,257 | — | — |
| 2000-01-13 | $218.75 | $218.75 | 951,743 | — | — |
| 2000-01-12 | $207.38 | $207.38 | 901,314 | — | — |
| 2000-01-11 | $211.31 | $211.31 | 1,423,457 | — | — |
| 2000-01-10 | $225.31 | $225.31 | 2,154,657 | — | — |
| 2000-01-07 | $202.13 | $202.13 | 5,233,571 | — | — |
| 2000-01-06 | $160.56 | $160.56 | 1,687,943 | — | — |
| 2000-01-05 | $174.13 | $174.13 | 1,824,114 | — | — |
| 2000-01-04 | $186.16 | $186.16 | 1,165,943 | — | — |
| 2000-01-03 | $194.69 | $194.69 | 1,293,200 | — | — |