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
- 1989-03-03 to 2026-09-02
- 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 | $176.25 | $176.25 | 1,847 | — | — |
| 2000-12-28 | $184.69 | $184.69 | 2,680 | — | — |
| 2000-12-27 | $185.63 | $185.62 | 2,193 | — | — |
| 2000-12-26 | $185.63 | $185.62 | 2,440 | — | — |
| 2000-12-22 | $176.25 | $176.25 | 3,167 | — | — |
| 2000-12-21 | $170.63 | $170.62 | 1,987 | — | — |
| 2000-12-20 | $176.25 | $176.25 | 7,907 | — | — |
| 2000-12-19 | $189.38 | $189.37 | 1,280 | — | — |
| 2000-12-18 | $204.38 | $204.37 | 3,847 | — | — |
| 2000-12-15 | $201.56 | $201.56 | 3,300 | — | — |
| 2000-12-14 | $210.94 | $210.94 | 1,373 | — | — |
| 2000-12-13 | $211.88 | $211.87 | 3,000 | — | — |
| 2000-12-12 | $210.00 | $210.00 | 447 | — | — |
| 2000-12-11 | $210.00 | $210.00 | 1,033 | — | — |
| 2000-12-08 | $203.44 | $203.44 | 1,033 | — | — |
| 2000-12-07 | $204.38 | $204.37 | 760 | — | — |
| 2000-12-06 | $206.25 | $206.25 | 3,220 | — | — |
| 2000-12-05 | $193.13 | $193.13 | 1,613 | — | — |
| 2000-12-04 | $189.38 | $189.37 | 2,240 | — | — |
| 2000-12-01 | $187.50 | $187.50 | 1,447 | — | — |
| 2000-11-30 | $180.00 | $180.00 | 3,780 | — | — |
| 2000-11-29 | $196.88 | $196.87 | 2,073 | — | — |
| 2000-11-28 | $206.25 | $206.25 | 1,893 | — | — |
| 2000-11-27 | $211.88 | $211.87 | 3,800 | — | — |
| 2000-11-24 | $198.75 | $198.75 | 127 | — | — |
| 2000-11-22 | $195.00 | $195.00 | 980 | — | — |
| 2000-11-21 | $195.00 | $195.00 | 807 | — | — |
| 2000-11-20 | $192.19 | $192.19 | 867 | — | — |
| 2000-11-17 | $196.88 | $196.87 | 1,600 | — | — |
| 2000-11-16 | $195.00 | $195.00 | 1,140 | — | — |
| 2000-11-15 | $200.63 | $200.62 | 1,847 | — | — |
| 2000-11-14 | $200.63 | $200.62 | 1,667 | — | — |
| 2000-11-13 | $200.63 | $200.62 | 3,680 | — | — |
| 2000-11-10 | $210.00 | $210.00 | 393 | — | — |
| 2000-11-09 | $210.00 | $210.00 | 1,553 | — | — |
| 2000-11-08 | $236.25 | $236.25 | 620 | — | — |
| 2000-11-07 | $238.13 | $238.12 | 1,460 | — | — |
| 2000-11-06 | $236.25 | $236.25 | 4,067 | — | — |
| 2000-11-03 | $226.88 | $226.87 | 800 | — | — |
| 2000-11-02 | $228.75 | $228.75 | 753 | — | — |
| 2000-11-01 | $226.88 | $226.87 | 700 | — | — |
| 2000-10-31 | $240.00 | $240.00 | 5,073 | — | — |
| 2000-10-30 | $225.00 | $225.00 | 4,220 | — | — |
| 2000-10-27 | $225.00 | $225.00 | 620 | — | — |
| 2000-10-26 | $230.63 | $230.62 | 7,113 | — | — |
| 2000-10-25 | $236.25 | $236.25 | 11,580 | — | — |
| 2000-10-24 | $213.75 | $213.75 | 2,000 | — | — |
| 2000-10-23 | $206.25 | $206.25 | 2,020 | — | — |
| 2000-10-20 | $202.50 | $202.50 | 6,313 | — | — |
| 2000-10-19 | $207.19 | $207.19 | 4,640 | — | — |
| 2000-10-18 | $210.94 | $210.94 | 12,080 | — | — |
| 2000-10-17 | $179.06 | $179.06 | 13,213 | — | — |
| 2000-10-16 | $156.56 | $156.56 | 17,613 | — | — |
| 2000-10-13 | $139.69 | $139.69 | 11,467 | — | — |
| 2000-10-12 | $156.56 | $156.56 | 2,113 | — | — |
| 2000-10-11 | $160.31 | $160.31 | 3,920 | — | — |
| 2000-10-10 | $165.00 | $165.00 | 1,927 | — | — |
| 2000-10-09 | $163.13 | $163.13 | 5,307 | — | — |
| 2000-10-06 | $180.00 | $180.00 | 1,800 | — | — |
| 2000-10-05 | $186.56 | $186.56 | 580 | — | — |
| 2000-10-04 | $185.63 | $185.62 | 1,160 | — | — |
| 2000-10-03 | $186.56 | $186.56 | 993 | — | — |
| 2000-10-02 | $189.38 | $189.37 | 2,953 | — | — |
| 2000-09-29 | $184.69 | $184.69 | 2,653 | — | — |
| 2000-09-28 | $184.69 | $184.69 | 1,487 | — | — |
| 2000-09-27 | $187.50 | $187.50 | 1,413 | — | — |
| 2000-09-26 | $189.38 | $189.37 | 2,547 | — | — |
| 2000-09-25 | $193.13 | $193.13 | 3,887 | — | — |
| 2000-09-22 | $191.25 | $191.25 | 2,367 | — | — |
| 2000-09-21 | $195.00 | $195.00 | 1,800 | — | — |
| 2000-09-20 | $198.75 | $198.75 | 1,240 | — | — |
| 2000-09-19 | $195.00 | $195.00 | 1,073 | — | — |
| 2000-09-18 | $192.19 | $192.19 | 4,927 | — | — |
| 2000-09-15 | $206.25 | $206.25 | 920 | — | — |
| 2000-09-14 | $207.19 | $207.19 | 1,940 | — | — |
| 2000-09-13 | $206.25 | $206.25 | 3,720 | — | — |
| 2000-09-12 | $217.50 | $217.50 | 6,733 | — | — |
| 2000-09-11 | $222.19 | $222.19 | 3,233 | — | — |
| 2000-09-08 | $225.94 | $225.94 | 1,013 | — | — |
| 2000-09-07 | $226.88 | $226.87 | 1,380 | — | — |
| 2000-09-06 | $225.00 | $225.00 | 2,773 | — | — |
| 2000-09-05 | $229.69 | $229.69 | 2,560 | — | — |
| 2000-09-01 | $225.00 | $225.00 | 3,313 | — | — |
| 2000-08-31 | $224.06 | $224.06 | 3,440 | — | — |
| 2000-08-30 | $215.63 | $215.62 | 3,320 | — | — |
| 2000-08-29 | $212.81 | $212.81 | 3,900 | — | — |
| 2000-08-28 | $214.45 | $214.45 | 2,560 | — | — |
| 2000-08-25 | $212.81 | $212.81 | 2,327 | — | — |
| 2000-08-24 | $213.75 | $213.75 | 3,300 | — | — |
| 2000-08-23 | $205.31 | $205.31 | 2,593 | — | — |
| 2000-08-22 | $200.63 | $200.62 | 1,047 | — | — |
| 2000-08-21 | $201.56 | $201.56 | 3,740 | — | — |
| 2000-08-18 | $200.63 | $200.62 | 3,073 | — | — |
| 2000-08-17 | $197.81 | $197.81 | 1,667 | — | — |
| 2000-08-16 | $196.88 | $196.87 | 633 | — | — |
| 2000-08-15 | $195.94 | $195.94 | 1,767 | — | — |
| 2000-08-14 | $195.00 | $195.00 | 2,800 | — | — |
| 2000-08-11 | $194.06 | $194.06 | 2,053 | — | — |
| 2000-08-10 | $195.47 | $195.47 | 667 | — | — |
| 2000-08-09 | $196.88 | $196.87 | 2,793 | — | — |
| 2000-08-08 | $187.50 | $187.50 | 7,693 | — | — |
| 2000-08-07 | $198.75 | $198.75 | 8,020 | — | — |
| 2000-08-04 | $216.56 | $216.56 | 1,427 | — | — |
| 2000-08-03 | $221.25 | $221.25 | 3,993 | — | — |
| 2000-08-02 | $230.63 | $230.62 | 1,113 | — | — |
| 2000-08-01 | $226.88 | $226.87 | 2,540 | — | — |
| 2000-07-31 | $225.94 | $225.94 | 1,347 | — | — |
| 2000-07-28 | $223.13 | $223.12 | 3,840 | — | — |
| 2000-07-27 | $234.38 | $234.37 | 593 | — | — |
| 2000-07-26 | $236.25 | $236.25 | 2,600 | — | — |
| 2000-07-25 | $236.25 | $236.25 | 2,600 | — | — |
| 2000-07-24 | $236.25 | $236.25 | 5,633 | — | — |
| 2000-07-21 | $225.00 | $225.00 | 360 | — | — |
| 2000-07-20 | $223.13 | $223.12 | 1,093 | — | — |
| 2000-07-19 | $228.75 | $228.75 | 1,347 | — | — |
| 2000-07-18 | $225.00 | $225.00 | 1,513 | — | — |
| 2000-07-17 | $225.00 | $225.00 | 5,613 | — | — |
| 2000-07-14 | $251.02 | $251.02 | 2,787 | — | — |
| 2000-07-13 | $253.13 | $253.12 | 3,733 | — | — |
| 2000-07-12 | $252.19 | $252.19 | 7,907 | — | — |
| 2000-07-11 | $230.63 | $230.62 | 4,673 | — | — |
| 2000-07-10 | $219.38 | $219.38 | 5,153 | — | — |
| 2000-07-07 | $208.13 | $208.13 | 2,000 | — | — |
| 2000-07-06 | $206.25 | $206.25 | 5,100 | — | — |
| 2000-07-05 | $209.06 | $209.06 | 4,813 | — | — |
| 2000-07-03 | $211.88 | $211.87 | 773 | — | — |
| 2000-06-30 | $210.00 | $210.00 | 3,087 | — | — |
| 2000-06-29 | $207.19 | $207.19 | 6,180 | — | — |
| 2000-06-28 | $202.27 | $202.27 | 1,733 | — | — |
| 2000-06-27 | $208.13 | $208.13 | 3,253 | — | — |
| 2000-06-26 | $208.13 | $208.13 | 1,833 | — | — |
| 2000-06-23 | $218.44 | $218.44 | 3,613 | — | — |
| 2000-06-22 | $211.88 | $211.87 | 2,407 | — | — |
| 2000-06-21 | $202.50 | $202.50 | 3,073 | — | — |
| 2000-06-20 | $197.81 | $197.81 | 4,480 | — | — |
| 2000-06-19 | $213.75 | $213.75 | 1,780 | — | — |
| 2000-06-16 | $219.38 | $219.38 | 3,380 | — | — |
| 2000-06-15 | $214.69 | $214.69 | 993 | — | — |
| 2000-06-14 | $221.25 | $221.25 | 5,913 | — | — |
| 2000-06-13 | $219.38 | $219.38 | 5,433 | — | — |
| 2000-06-12 | $199.69 | $199.69 | 3,913 | — | — |
| 2000-06-09 | $188.44 | $188.44 | 6,600 | — | — |
| 2000-06-08 | $186.56 | $186.56 | 9,967 | — | — |
| 2000-06-07 | $187.50 | $187.50 | 8,453 | — | — |
| 2000-06-06 | $183.75 | $183.75 | 8,147 | — | — |
| 2000-06-05 | $181.88 | $181.87 | 6,393 | — | — |
| 2000-06-02 | $185.63 | $185.62 | 7,713 | — | — |
| 2000-06-01 | $196.88 | $196.87 | 3,980 | — | — |
| 2000-05-31 | $187.50 | $187.50 | 5,333 | — | — |
| 2000-05-30 | $195.00 | $195.00 | 2,513 | — | — |
| 2000-05-26 | $180.00 | $180.00 | 1,827 | — | — |
| 2000-05-25 | $181.88 | $181.87 | 1,313 | — | — |
| 2000-05-24 | $181.88 | $181.87 | 5,313 | — | — |
| 2000-05-23 | $189.38 | $189.37 | 4,680 | — | — |
| 2000-05-22 | $185.63 | $185.62 | 8,280 | — | — |
| 2000-05-19 | $217.50 | $217.50 | 1,433 | — | — |
| 2000-05-18 | $228.75 | $228.75 | 927 | — | — |
| 2000-05-17 | $228.75 | $228.75 | 1,127 | — | — |
| 2000-05-16 | $232.50 | $232.50 | 3,500 | — | — |
| 2000-05-15 | $225.00 | $225.00 | 1,473 | — | — |
| 2000-05-12 | $217.50 | $217.50 | 2,480 | — | — |
| 2000-05-11 | $225.00 | $225.00 | 1,120 | — | — |
| 2000-05-10 | $224.06 | $224.06 | 2,660 | — | — |
| 2000-05-09 | $228.75 | $228.75 | 2,793 | — | — |
| 2000-05-08 | $240.00 | $240.00 | 1,380 | — | — |
| 2000-05-05 | $247.50 | $247.50 | 1,547 | — | — |
| 2000-05-04 | $241.88 | $241.87 | 1,600 | — | — |
| 2000-05-03 | $253.13 | $253.12 | 3,173 | — | — |
| 2000-05-02 | $255.00 | $255.00 | 3,313 | — | — |
| 2000-05-01 | $255.00 | $255.00 | 3,260 | — | — |
| 2000-04-28 | $243.75 | $243.75 | 4,180 | — | — |
| 2000-04-27 | $240.94 | $240.94 | 2,040 | — | — |
| 2000-04-26 | $232.50 | $232.50 | 1,173 | — | — |
| 2000-04-25 | $225.00 | $225.00 | 1,420 | — | — |
| 2000-04-24 | $225.00 | $225.00 | 2,413 | — | — |
| 2000-04-20 | $236.25 | $236.25 | 3,873 | — | — |
| 2000-04-19 | $236.25 | $236.25 | 4,307 | — | — |
| 2000-04-18 | $240.00 | $240.00 | 9,507 | — | — |
| 2000-04-17 | $210.00 | $210.00 | 13,593 | — | — |
| 2000-04-14 | $193.13 | $193.13 | 34,033 | — | — |
| 2000-04-13 | $240.00 | $240.00 | 9,320 | — | — |
| 2000-04-12 | $279.38 | $279.37 | 4,520 | — | — |
| 2000-04-11 | $298.13 | $298.12 | 4,507 | — | — |
| 2000-04-10 | $300.00 | $300.00 | 16,187 | — | — |
| 2000-04-07 | $275.63 | $275.62 | 2,140 | — | — |
| 2000-04-06 | $269.06 | $269.06 | 5,780 | — | — |
| 2000-04-05 | $256.88 | $256.87 | 6,053 | — | — |
| 2000-04-04 | $251.25 | $251.25 | 10,187 | — | — |
| 2000-04-03 | $270.00 | $270.00 | 5,067 | — | — |
| 2000-03-31 | $303.75 | $303.75 | 14,753 | — | — |
| 2000-03-30 | $262.50 | $262.50 | 7,173 | — | — |
| 2000-03-29 | $266.25 | $266.25 | 5,707 | — | — |
| 2000-03-28 | $265.31 | $265.31 | 2,013 | — | — |
| 2000-03-27 | $277.50 | $277.50 | 5,900 | — | — |
| 2000-03-24 | $260.63 | $260.62 | 6,040 | — | — |
| 2000-03-23 | $270.94 | $270.94 | 6,800 | — | — |
| 2000-03-22 | $283.13 | $283.13 | 6,160 | — | — |
| 2000-03-21 | $266.25 | $266.25 | 11,600 | — | — |
| 2000-03-20 | $266.25 | $266.25 | 7,760 | — | — |
| 2000-03-17 | $294.38 | $294.37 | 9,220 | — | — |
| 2000-03-16 | $277.50 | $277.50 | 16,527 | — | — |
| 2000-03-15 | $318.75 | $318.75 | 6,653 | — | — |
| 2000-03-14 | $337.50 | $337.50 | 15,713 | — | — |
| 2000-03-13 | $318.75 | $318.75 | 6,293 | — | — |
| 2000-03-10 | $326.25 | $326.25 | 5,607 | — | — |
| 2000-03-09 | $330.00 | $330.00 | 4,893 | — | — |
| 2000-03-08 | $331.88 | $331.87 | 8,387 | — | — |
| 2000-03-07 | $307.50 | $307.50 | 7,527 | — | — |
| 2000-03-06 | $322.50 | $322.50 | 7,827 | — | — |
| 2000-03-03 | $303.75 | $303.75 | 9,640 | — | — |
| 2000-03-02 | $303.75 | $303.75 | 12,693 | — | — |
| 2000-03-01 | $326.25 | $326.25 | 18,700 | — | — |
| 2000-02-29 | $351.56 | $351.56 | 29,987 | — | — |
| 2000-02-28 | $317.81 | $317.81 | 51,687 | — | — |
| 2000-02-25 | $265.31 | $265.31 | 35,233 | — | — |
| 2000-02-24 | $237.19 | $237.19 | 5,180 | — | — |
| 2000-02-23 | $228.75 | $228.75 | 4,520 | — | — |
| 2000-02-22 | $245.63 | $245.62 | 11,553 | — | — |
| 2000-02-18 | $219.38 | $219.38 | 2,953 | — | — |
| 2000-02-17 | $232.50 | $232.50 | 2,740 | — | — |
| 2000-02-16 | $232.50 | $232.50 | 11,073 | — | — |
| 2000-02-15 | $217.50 | $217.50 | 6,787 | — | — |
| 2000-02-14 | $219.38 | $219.38 | 7,127 | — | — |
| 2000-02-11 | $225.00 | $225.00 | 7,127 | — | — |
| 2000-02-10 | $238.13 | $238.12 | 10,127 | — | — |
| 2000-02-09 | $235.31 | $235.31 | 23,333 | — | — |
| 2000-02-08 | $225.00 | $225.00 | 20,867 | — | — |
| 2000-02-07 | $208.13 | $208.13 | 2,140 | — | — |
| 2000-02-04 | $198.75 | $198.75 | 2,787 | — | — |
| 2000-02-03 | $202.50 | $202.50 | 6,700 | — | — |
| 2000-02-02 | $188.44 | $188.44 | 2,873 | — | — |
| 2000-02-01 | $193.13 | $193.13 | 3,080 | — | — |
| 2000-01-31 | $191.25 | $191.25 | 4,480 | — | — |
| 2000-01-28 | $194.06 | $194.06 | 5,113 | — | — |
| 2000-01-27 | $204.38 | $204.37 | 3,907 | — | — |
| 2000-01-26 | $203.44 | $203.44 | 1,933 | — | — |
| 2000-01-25 | $203.44 | $203.44 | 3,973 | — | — |
| 2000-01-24 | $223.13 | $223.12 | 4,933 | — | — |
| 2000-01-21 | $215.63 | $215.62 | 8,540 | — | — |
| 2000-01-20 | $217.50 | $217.50 | 7,367 | — | — |
| 2000-01-19 | $216.56 | $216.56 | 19,247 | — | — |
| 2000-01-18 | $208.13 | $208.13 | 9,413 | — | — |
| 2000-01-14 | $191.25 | $191.25 | 8,367 | — | — |
| 2000-01-13 | $178.13 | $178.12 | 9,693 | — | — |
| 2000-01-12 | $189.38 | $189.37 | 3,500 | — | — |
| 2000-01-11 | $193.13 | $193.13 | 6,287 | — | — |
| 2000-01-10 | $195.00 | $195.00 | 4,320 | — | — |
| 2000-01-07 | $203.44 | $203.44 | 6,213 | — | — |
| 2000-01-06 | $203.44 | $203.44 | 7,453 | — | — |
| 2000-01-05 | $195.00 | $195.00 | 5,660 | — | — |
| 2000-01-04 | $191.25 | $191.25 | 7,873 | — | — |
| 2000-01-03 | $206.25 | $206.25 | 4,580 | — | — |