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
- 1986-05-15 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 | $1,237.50 | $1,237.50 | 1,873 | — | — |
| 2000-12-28 | $1,198.13 | $1,198.13 | 982 | — | — |
| 2000-12-27 | $1,215.00 | $1,215.00 | 1,412 | — | — |
| 2000-12-26 | $1,164.38 | $1,164.38 | 574 | — | — |
| 2000-12-22 | $1,102.50 | $1,102.50 | 1,266 | — | — |
| 2000-12-21 | $1,080.00 | $1,080.00 | 1,762 | — | — |
| 2000-12-20 | $1,147.50 | $1,147.50 | 1,372 | — | — |
| 2000-12-19 | $1,305.00 | $1,305.00 | 587 | — | — |
| 2000-12-18 | $1,361.25 | $1,361.25 | 1,160 | — | — |
| 2000-12-15 | $1,265.63 | $1,265.63 | 1,382 | — | — |
| 2000-12-14 | $1,361.25 | $1,361.25 | 348 | — | — |
| 2000-12-13 | $1,411.88 | $1,411.88 | 812 | — | — |
| 2000-12-12 | $1,501.88 | $1,501.88 | 429 | — | — |
| 2000-12-11 | $1,541.25 | $1,541.25 | 704 | — | — |
| 2000-12-08 | $1,530.00 | $1,530.00 | 683 | — | — |
| 2000-12-07 | $1,350.00 | $1,350.00 | 440 | — | — |
| 2000-12-06 | $1,316.25 | $1,316.25 | 547 | — | — |
| 2000-12-05 | $1,350.00 | $1,350.00 | 635 | — | — |
| 2000-12-04 | $1,271.25 | $1,271.25 | 1,096 | — | — |
| 2000-12-01 | $1,350.00 | $1,350.00 | 884 | — | — |
| 2000-11-30 | $1,428.75 | $1,428.75 | 1,017 | — | — |
| 2000-11-29 | $1,440.00 | $1,440.00 | 526 | — | — |
| 2000-11-28 | $1,485.00 | $1,485.00 | 862 | — | — |
| 2000-11-27 | $1,563.75 | $1,563.75 | 1,520 | — | — |
| 2000-11-24 | $1,597.50 | $1,597.50 | 811 | — | — |
| 2000-11-22 | $1,406.25 | $1,406.25 | 1,218 | — | — |
| 2000-11-21 | $1,681.88 | $1,681.88 | 1,511 | — | — |
| 2000-11-20 | $1,333.13 | $1,333.13 | 1,552 | — | — |
| 2000-11-17 | $1,524.38 | $1,524.38 | 938 | — | — |
| 2000-11-16 | $1,535.63 | $1,535.63 | 683 | — | — |
| 2000-11-15 | $1,620.00 | $1,620.00 | 698 | — | — |
| 2000-11-14 | $1,642.50 | $1,642.50 | 994 | — | — |
| 2000-11-13 | $1,586.25 | $1,586.25 | 1,307 | — | — |
| 2000-11-10 | $1,732.50 | $1,732.50 | 1,223 | — | — |
| 2000-11-09 | $1,757.81 | $1,757.81 | 1,333 | — | — |
| 2000-11-08 | $1,980.00 | $1,980.00 | 1,773 | — | — |
| 2000-11-07 | $1,901.25 | $1,901.25 | 2,466 | — | — |
| 2000-11-06 | $1,980.00 | $1,980.00 | 6,137 | — | — |
| 2000-11-03 | $1,710.00 | $1,710.00 | 3,716 | — | — |
| 2000-11-02 | $1,563.75 | $1,563.75 | 1,411 | — | — |
| 2000-11-01 | $1,440.00 | $1,440.00 | 1,223 | — | — |
| 2000-10-31 | $1,518.75 | $1,518.75 | 1,317 | — | — |
| 2000-10-30 | $1,440.00 | $1,440.00 | 589 | — | — |
| 2000-10-27 | $1,485.00 | $1,485.00 | 634 | — | — |
| 2000-10-26 | $1,451.25 | $1,451.25 | 904 | — | — |
| 2000-10-25 | $1,473.75 | $1,473.75 | 1,427 | — | — |
| 2000-10-24 | $1,417.50 | $1,417.50 | 1,602 | — | — |
| 2000-10-23 | $1,361.25 | $1,361.25 | 1,221 | — | — |
| 2000-10-20 | $1,327.50 | $1,327.50 | 758 | — | — |
| 2000-10-19 | $1,338.75 | $1,338.75 | 2,387 | — | — |
| 2000-10-18 | $1,310.63 | $1,310.63 | 2,132 | — | — |
| 2000-10-17 | $1,327.50 | $1,327.50 | 843 | — | — |
| 2000-10-16 | $1,462.50 | $1,462.50 | 1,480 | — | — |
| 2000-10-13 | $1,496.25 | $1,496.25 | 2,318 | — | — |
| 2000-10-12 | $1,518.75 | $1,518.75 | 704 | — | — |
| 2000-10-11 | $1,620.00 | $1,620.00 | 1,475 | — | — |
| 2000-10-10 | $1,710.00 | $1,710.00 | 1,088 | — | — |
| 2000-10-09 | $1,642.50 | $1,642.50 | 1,162 | — | — |
| 2000-10-06 | $1,642.50 | $1,642.50 | 783 | — | — |
| 2000-10-05 | $1,710.00 | $1,710.00 | 1,243 | — | — |
| 2000-10-04 | $1,676.25 | $1,676.25 | 1,488 | — | — |
| 2000-10-03 | $1,777.50 | $1,777.50 | 979 | — | — |
| 2000-10-02 | $1,833.75 | $1,833.75 | 2,571 | — | — |
| 2000-09-29 | $1,946.25 | $1,946.25 | 10,106 | — | — |
| 2000-09-28 | $1,940.63 | $1,940.63 | 1,355 | — | — |
| 2000-09-27 | $1,923.75 | $1,923.75 | 3,748 | — | — |
| 2000-09-26 | $1,867.50 | $1,867.50 | 2,946 | — | — |
| 2000-09-25 | $1,943.44 | $1,943.44 | 1,186 | — | — |
| 2000-09-22 | $1,901.25 | $1,901.25 | 1,034 | — | — |
| 2000-09-21 | $1,935.00 | $1,935.00 | 928 | — | — |
| 2000-09-20 | $1,935.00 | $1,935.00 | 1,094 | — | — |
| 2000-09-19 | $1,957.50 | $1,957.50 | 2,452 | — | — |
| 2000-09-18 | $1,954.69 | $1,954.69 | 3,944 | — | — |
| 2000-09-15 | $2,126.25 | $2,126.25 | 1,754 | — | — |
| 2000-09-14 | $2,047.50 | $2,047.50 | 879 | — | — |
| 2000-09-13 | $2,025.00 | $2,025.00 | 2,040 | — | — |
| 2000-09-12 | $1,935.00 | $1,935.00 | 2,156 | — | — |
| 2000-09-11 | $1,935.00 | $1,935.00 | 2,166 | — | — |
| 2000-09-08 | $2,081.25 | $2,081.25 | 2,443 | — | — |
| 2000-09-07 | $2,160.00 | $2,160.00 | 15,192 | — | — |
| 2000-09-06 | $2,115.00 | $2,115.00 | 9,515 | — | — |
| 2000-09-05 | $1,980.00 | $1,980.00 | 8,291 | — | — |
| 2000-09-01 | $1,783.13 | $1,783.13 | 2,396 | — | — |
| 2000-08-31 | $1,743.75 | $1,743.75 | 4,453 | — | — |
| 2000-08-30 | $1,620.00 | $1,620.00 | 4,343 | — | — |
| 2000-08-29 | $1,575.00 | $1,575.00 | 1,193 | — | — |
| 2000-08-28 | $1,608.75 | $1,608.75 | 3,395 | — | — |
| 2000-08-25 | $1,518.75 | $1,518.75 | 720 | — | — |
| 2000-08-24 | $1,541.25 | $1,541.25 | 1,301 | — | — |
| 2000-08-23 | $1,496.25 | $1,496.25 | 1,250 | — | — |
| 2000-08-22 | $1,468.13 | $1,468.13 | 1,004 | — | — |
| 2000-08-21 | $1,440.00 | $1,440.00 | 1,495 | — | — |
| 2000-08-18 | $1,372.50 | $1,372.50 | 1,923 | — | — |
| 2000-08-17 | $1,316.25 | $1,316.25 | 576 | — | — |
| 2000-08-16 | $1,305.00 | $1,305.00 | 554 | — | — |
| 2000-08-15 | $1,237.50 | $1,237.50 | 344 | — | — |
| 2000-08-14 | $1,282.50 | $1,282.50 | 603 | — | — |
| 2000-08-11 | $1,327.50 | $1,327.50 | 1,268 | — | — |
| 2000-08-10 | $1,215.00 | $1,215.00 | 341 | — | — |
| 2000-08-09 | $1,260.00 | $1,260.00 | 242 | — | — |
| 2000-08-08 | $1,293.75 | $1,293.75 | 247 | — | — |
| 2000-08-07 | $1,395.00 | $1,395.00 | 673 | — | — |
| 2000-08-04 | $1,372.50 | $1,372.50 | 408 | — | — |
| 2000-08-03 | $1,366.88 | $1,366.88 | 983 | — | — |
| 2000-08-02 | $1,203.75 | $1,203.75 | 1,381 | — | — |
| 2000-08-01 | $1,265.63 | $1,265.63 | 1,934 | — | — |
| 2000-07-31 | $1,170.00 | $1,170.00 | 834 | — | — |
| 2000-07-28 | $1,170.00 | $1,170.00 | 522 | — | — |
| 2000-07-27 | $1,260.00 | $1,260.00 | 472 | — | — |
| 2000-07-26 | $1,327.50 | $1,327.50 | 1,213 | — | — |
| 2000-07-25 | $1,395.00 | $1,395.00 | 389 | — | — |
| 2000-07-24 | $1,440.00 | $1,440.00 | 1,066 | — | — |
| 2000-07-21 | $1,440.00 | $1,440.00 | 1,284 | — | — |
| 2000-07-20 | $1,440.00 | $1,440.00 | 2,066 | — | — |
| 2000-07-19 | $1,366.88 | $1,366.88 | 887 | — | — |
| 2000-07-18 | $1,417.50 | $1,417.50 | 1,122 | — | — |
| 2000-07-17 | $1,440.00 | $1,440.00 | 2,061 | — | — |
| 2000-07-14 | $1,530.00 | $1,530.00 | 1,139 | — | — |
| 2000-07-13 | $1,530.00 | $1,530.00 | 1,228 | — | — |
| 2000-07-12 | $1,693.13 | $1,693.13 | 1,183 | — | — |
| 2000-07-11 | $1,687.50 | $1,687.50 | 1,947 | — | — |
| 2000-07-10 | $1,687.50 | $1,687.50 | 1,607 | — | — |
| 2000-07-07 | $1,710.00 | $1,710.00 | 2,894 | — | — |
| 2000-07-06 | $1,631.25 | $1,631.25 | 4,062 | — | — |
| 2000-07-05 | $1,800.00 | $1,800.00 | 2,752 | — | — |
| 2000-07-03 | $1,800.00 | $1,800.00 | 2,046 | — | — |
| 2000-06-30 | $1,901.25 | $1,901.25 | 10,524 | — | — |
| 2000-06-29 | $1,991.25 | $1,991.25 | 5,579 | — | — |
| 2000-06-28 | $1,665.00 | $1,665.00 | 1,161 | — | — |
| 2000-06-27 | $1,710.00 | $1,710.00 | 1,431 | — | — |
| 2000-06-26 | $1,715.63 | $1,715.63 | 1,891 | — | — |
| 2000-06-23 | $1,710.00 | $1,710.00 | 1,250 | — | — |
| 2000-06-22 | $1,676.25 | $1,676.25 | 2,111 | — | — |
| 2000-06-21 | $1,586.25 | $1,586.25 | 1,958 | — | — |
| 2000-06-20 | $1,417.50 | $1,417.50 | 2,395 | — | — |
| 2000-06-19 | $1,260.00 | $1,260.00 | 1,131 | — | — |
| 2000-06-16 | $1,260.00 | $1,260.00 | 454 | — | — |
| 2000-06-15 | $1,248.75 | $1,248.75 | 444 | — | — |
| 2000-06-14 | $1,215.00 | $1,215.00 | 494 | — | — |
| 2000-06-13 | $1,192.50 | $1,192.50 | 506 | — | — |
| 2000-06-12 | $1,158.75 | $1,158.75 | 1,329 | — | — |
| 2000-06-09 | $1,192.50 | $1,192.50 | 881 | — | — |
| 2000-06-08 | $1,260.00 | $1,260.00 | 2,161 | — | — |
| 2000-06-07 | $1,237.50 | $1,237.50 | 1,081 | — | — |
| 2000-06-06 | $1,147.50 | $1,147.50 | 2,167 | — | — |
| 2000-06-05 | $1,068.75 | $1,068.75 | 1,488 | — | — |
| 2000-06-02 | $888.75 | $888.75 | 1,283 | — | — |
| 2000-06-01 | $855.00 | $855.00 | 842 | — | — |
| 2000-05-31 | $900.00 | $900.00 | 3,919 | — | — |
| 2000-05-30 | $900.00 | $900.00 | 1,329 | — | — |
| 2000-05-26 | $838.13 | $838.13 | 667 | — | — |
| 2000-05-25 | $877.50 | $877.50 | 1,065 | — | — |
| 2000-05-24 | $843.75 | $843.75 | 1,913 | — | — |
| 2000-05-23 | $945.00 | $945.00 | 968 | — | — |
| 2000-05-22 | $990.00 | $990.00 | 1,064 | — | — |
| 2000-05-19 | $1,046.25 | $1,046.25 | 1,068 | — | — |
| 2000-05-18 | $1,094.06 | $1,094.06 | 787 | — | — |
| 2000-05-17 | $1,102.50 | $1,102.50 | 833 | — | — |
| 2000-05-16 | $1,192.50 | $1,192.50 | 459 | — | — |
| 2000-05-15 | $1,237.50 | $1,237.50 | 764 | — | — |
| 2000-05-12 | $1,192.50 | $1,192.50 | 673 | — | — |
| 2000-05-11 | $1,181.25 | $1,181.25 | 848 | — | — |
| 2000-05-10 | $1,074.38 | $1,074.38 | 1,487 | — | — |
| 2000-05-09 | $1,091.25 | $1,091.25 | 819 | — | — |
| 2000-05-08 | $1,158.75 | $1,158.75 | 252 | — | — |
| 2000-05-05 | $1,226.25 | $1,226.25 | 494 | — | — |
| 2000-05-04 | $1,136.25 | $1,136.25 | 1,387 | — | — |
| 2000-05-03 | $1,181.25 | $1,181.25 | 665 | — | — |
| 2000-05-02 | $1,282.50 | $1,282.50 | 661 | — | — |
| 2000-05-01 | $1,350.00 | $1,350.00 | 1,342 | — | — |
| 2000-04-28 | $1,237.50 | $1,237.50 | 940 | — | — |
| 2000-04-27 | $1,147.50 | $1,147.50 | 895 | — | — |
| 2000-04-26 | $1,147.50 | $1,147.50 | 513 | — | — |
| 2000-04-25 | $1,260.00 | $1,260.00 | 941 | — | — |
| 2000-04-24 | $1,080.00 | $1,080.00 | 614 | — | — |
| 2000-04-20 | $1,260.00 | $1,260.00 | 531 | — | — |
| 2000-04-19 | $1,305.00 | $1,305.00 | 1,059 | — | — |
| 2000-04-18 | $1,237.50 | $1,237.50 | 1,950 | — | — |
| 2000-04-17 | $1,130.63 | $1,130.63 | 5,927 | — | — |
| 2000-04-14 | $900.00 | $900.00 | 4,614 | — | — |
| 2000-04-13 | $1,260.00 | $1,260.00 | 1,927 | — | — |
| 2000-04-12 | $1,215.00 | $1,215.00 | 2,879 | — | — |
| 2000-04-11 | $1,440.00 | $1,440.00 | 1,234 | — | — |
| 2000-04-10 | $1,541.25 | $1,541.25 | 1,575 | — | — |
| 2000-04-07 | $1,552.50 | $1,552.50 | 1,856 | — | — |
| 2000-04-06 | $1,608.75 | $1,608.75 | 2,322 | — | — |
| 2000-04-05 | $1,518.75 | $1,518.75 | 4,247 | — | — |
| 2000-04-04 | $1,496.25 | $1,496.25 | 4,012 | — | — |
| 2000-04-03 | $1,665.00 | $1,665.00 | 2,665 | — | — |
| 2000-03-31 | $1,710.00 | $1,710.00 | 3,194 | — | — |
| 2000-03-30 | $1,440.00 | $1,440.00 | 5,052 | — | — |
| 2000-03-29 | $1,608.75 | $1,608.75 | 2,868 | — | — |
| 2000-03-28 | $1,710.00 | $1,710.00 | 2,662 | — | — |
| 2000-03-27 | $1,890.00 | $1,890.00 | 2,248 | — | — |
| 2000-03-24 | $1,918.13 | $1,918.13 | 2,356 | — | — |
| 2000-03-23 | $1,788.75 | $1,788.75 | 2,806 | — | — |
| 2000-03-22 | $1,867.50 | $1,867.50 | 5,978 | — | — |
| 2000-03-21 | $1,597.50 | $1,597.50 | 10,634 | — | — |
| 2000-03-20 | $1,957.50 | $1,957.50 | 4,669 | — | — |
| 2000-03-17 | $2,160.00 | $2,160.00 | 4,041 | — | — |
| 2000-03-16 | $1,890.00 | $1,890.00 | 5,951 | — | — |
| 2000-03-15 | $1,912.50 | $1,912.50 | 8,378 | — | — |
| 2000-03-14 | $2,171.25 | $2,171.25 | 9,452 | — | — |
| 2000-03-13 | $2,385.00 | $2,385.00 | 6,702 | — | — |
| 2000-03-10 | $2,598.75 | $2,598.75 | 4,497 | — | — |
| 2000-03-09 | $2,610.00 | $2,610.00 | 2,846 | — | — |
| 2000-03-08 | $2,722.50 | $2,722.50 | 8,472 | — | — |
| 2000-03-07 | $2,632.50 | $2,632.50 | 9,466 | — | — |
| 2000-03-06 | $3,015.00 | $3,015.00 | 8,938 | — | — |
| 2000-03-03 | $2,610.00 | $2,610.00 | 4,370 | — | — |
| 2000-03-02 | $2,576.25 | $2,576.25 | 8,417 | — | — |
| 2000-03-01 | $2,351.25 | $2,351.25 | 8,587 | — | — |
| 2000-02-29 | $1,991.25 | $1,991.25 | 4,729 | — | — |
| 2000-02-28 | $1,935.00 | $1,935.00 | 2,852 | — | — |
| 2000-02-25 | $1,946.25 | $1,946.25 | 3,762 | — | — |
| 2000-02-24 | $2,058.75 | $2,058.75 | 6,318 | — | — |
| 2000-02-23 | $2,171.25 | $2,171.25 | 10,373 | — | — |
| 2000-02-22 | $1,980.00 | $1,980.00 | 8,483 | — | — |
| 2000-02-18 | $1,890.00 | $1,890.00 | 8,295 | — | — |
| 2000-02-17 | $1,968.75 | $1,968.75 | 13,879 | — | — |
| 2000-02-16 | $1,586.25 | $1,586.25 | 3,388 | — | — |
| 2000-02-15 | $1,575.00 | $1,575.00 | 7,760 | — | — |
| 2000-02-14 | $1,631.25 | $1,631.25 | 3,299 | — | — |
| 2000-02-11 | $1,665.00 | $1,665.00 | 6,434 | — | — |
| 2000-02-10 | $1,620.00 | $1,620.00 | 8,899 | — | — |
| 2000-02-09 | $1,417.50 | $1,417.50 | 10,600 | — | — |
| 2000-02-08 | $1,417.50 | $1,417.50 | 7,263 | — | — |
| 2000-02-07 | $1,192.50 | $1,192.50 | 4,541 | — | — |
| 2000-02-04 | $1,108.13 | $1,108.13 | 3,468 | — | — |
| 2000-02-03 | $1,125.00 | $1,125.00 | 4,542 | — | — |
| 2000-02-02 | $978.75 | $978.75 | 1,947 | — | — |
| 2000-02-01 | $978.75 | $978.75 | 2,632 | — | — |
| 2000-01-31 | $990.00 | $990.00 | 3,486 | — | — |
| 2000-01-28 | $1,046.25 | $1,046.25 | 5,112 | — | — |
| 2000-01-27 | $1,125.00 | $1,125.00 | 4,783 | — | — |
| 2000-01-26 | $1,192.50 | $1,192.50 | 8,144 | — | — |
| 2000-01-25 | $1,080.00 | $1,080.00 | 10,320 | — | — |
| 2000-01-24 | $1,125.00 | $1,125.00 | 15,467 | — | — |
| 2000-01-21 | $1,012.50 | $1,012.50 | 11,067 | — | — |
| 2000-01-20 | $900.00 | $900.00 | 6,728 | — | — |
| 2000-01-19 | $731.25 | $731.25 | 3,504 | — | — |
| 2000-01-18 | $720.00 | $720.00 | 3,892 | — | — |
| 2000-01-14 | $697.50 | $697.50 | 6,613 | — | — |
| 2000-01-13 | $765.00 | $765.00 | 13,819 | — | — |
| 2000-01-12 | $585.00 | $585.00 | 3,494 | — | — |
| 2000-01-11 | $573.75 | $573.75 | 9,418 | — | — |
| 2000-01-10 | $495.00 | $495.00 | 2,889 | — | — |
| 2000-01-07 | $461.25 | $461.25 | 3,221 | — | — |
| 2000-01-06 | $444.38 | $444.38 | 1,033 | — | — |
| 2000-01-05 | $416.25 | $416.25 | 2,019 | — | — |
| 2000-01-04 | $371.25 | $371.25 | 2,895 | — | — |
| 2000-01-03 | $416.25 | $416.25 | 2,161 | — | — |