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
- 1987-08-28 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 | $278.75 | $412.68 | 910 | — | — |
| 2000-12-28 | $281.88 | $417.31 | 230 | — | — |
| 2000-12-27 | $276.25 | $408.98 | 680 | — | — |
| 2000-12-26 | $273.75 | $402.91 | 2,030 | — | — |
| 2000-12-22 | $265.63 | $390.95 | 460 | — | — |
| 2000-12-21 | $255.00 | $375.31 | 220 | — | — |
| 2000-12-20 | $250.00 | $367.95 | 120 | — | — |
| 2000-12-19 | $257.50 | $378.99 | 290 | — | — |
| 2000-12-18 | $256.88 | $378.07 | 380 | — | — |
| 2000-12-15 | $257.50 | $378.99 | 630 | — | — |
| 2000-12-14 | $265.00 | $390.03 | 80 | — | — |
| 2000-12-13 | $270.00 | $397.39 | 660 | — | — |
| 2000-12-12 | $266.88 | $392.79 | 30 | — | — |
| 2000-12-11 | $267.50 | $393.71 | 120 | — | — |
| 2000-12-08 | $264.84 | $389.80 | 320 | — | — |
| 2000-12-07 | $251.25 | $369.79 | 90 | — | — |
| 2000-12-06 | $243.13 | $357.83 | 390 | — | — |
| 2000-12-05 | $250.00 | $367.95 | 280 | — | — |
| 2000-12-04 | $245.00 | $360.59 | 890 | — | — |
| 2000-12-01 | $249.38 | $367.03 | 1,110 | — | — |
| 2000-11-30 | $251.25 | $369.79 | 290 | — | — |
| 2000-11-29 | $248.13 | $365.19 | 200 | — | — |
| 2000-11-28 | $248.75 | $366.11 | 0 | — | — |
| 2000-11-27 | $248.75 | $366.11 | 130 | — | — |
| 2000-11-24 | $256.88 | $378.07 | 70 | — | — |
| 2000-11-22 | $259.38 | $381.75 | 100 | — | — |
| 2000-11-21 | $253.75 | $373.47 | 0 | — | — |
| 2000-11-20 | $253.75 | $373.47 | 0 | — | — |
| 2000-11-17 | $253.75 | $373.47 | 340 | — | — |
| 2000-11-16 | $258.75 | $380.83 | 990 | — | — |
| 2000-11-15 | $271.25 | $399.23 | 550 | — | — |
| 2000-11-14 | $266.25 | $391.87 | 510 | — | — |
| 2000-11-13 | $268.28 | $394.86 | 400 | — | — |
| 2000-11-10 | $257.50 | $378.99 | 50 | — | — |
| 2000-11-09 | $260.00 | $382.67 | 80 | — | — |
| 2000-11-08 | $257.50 | $378.99 | 760 | — | — |
| 2000-11-07 | $256.25 | $377.15 | 20 | — | — |
| 2000-11-06 | $255.63 | $376.23 | 210 | — | — |
| 2000-11-03 | $260.63 | $383.59 | 1,930 | — | — |
| 2000-11-02 | $265.00 | $390.03 | 1,430 | — | — |
| 2000-11-01 | $275.00 | $404.75 | 2,230 | — | — |
| 2000-10-31 | $252.50 | $371.63 | 50 | — | — |
| 2000-10-30 | $255.00 | $375.31 | 370 | — | — |
| 2000-10-27 | $250.00 | $367.95 | 790 | — | — |
| 2000-10-26 | $246.88 | $363.35 | 2,940 | — | — |
| 2000-10-25 | $254.38 | $374.39 | 40 | — | — |
| 2000-10-24 | $254.38 | $374.39 | 10 | — | — |
| 2000-10-23 | $252.34 | $371.40 | 360 | — | — |
| 2000-10-20 | $254.38 | $374.39 | 590 | — | — |
| 2000-10-19 | $251.25 | $369.79 | 40 | — | — |
| 2000-10-18 | $250.63 | $368.87 | 140 | — | — |
| 2000-10-17 | $249.38 | $367.03 | 470 | — | — |
| 2000-10-16 | $251.25 | $369.79 | 0 | — | — |
| 2000-10-13 | $251.25 | $369.79 | 900 | — | — |
| 2000-10-12 | $250.00 | $367.95 | 1,060 | — | — |
| 2000-10-11 | $250.00 | $367.95 | 110 | — | — |
| 2000-10-10 | $246.25 | $362.43 | 30 | — | — |
| 2000-10-09 | $248.75 | $366.11 | 210 | — | — |
| 2000-10-06 | $250.00 | $367.95 | 180 | — | — |
| 2000-10-05 | $253.13 | $372.55 | 20 | — | — |
| 2000-10-04 | $251.25 | $369.79 | 40 | — | — |
| 2000-10-03 | $248.75 | $366.11 | 100 | — | — |
| 2000-10-02 | $258.75 | $380.83 | 640 | — | — |
| 2000-09-29 | $270.00 | $397.39 | 3,560 | — | — |
| 2000-09-28 | $249.38 | $367.03 | 120 | — | — |
| 2000-09-27 | $248.75 | $366.11 | 80 | — | — |
| 2000-09-26 | $248.75 | $363.91 | 200 | — | — |
| 2000-09-25 | $250.00 | $365.73 | 100 | — | — |
| 2000-09-22 | $251.88 | $368.48 | 310 | — | — |
| 2000-09-21 | $247.50 | $362.08 | 50 | — | — |
| 2000-09-20 | $249.38 | $364.82 | 60 | — | — |
| 2000-09-19 | $250.00 | $365.73 | 310 | — | — |
| 2000-09-18 | $249.53 | $365.05 | 260 | — | — |
| 2000-09-15 | $249.38 | $364.82 | 1,220 | — | — |
| 2000-09-14 | $249.38 | $364.82 | 280 | — | — |
| 2000-09-13 | $249.38 | $364.82 | 500 | — | — |
| 2000-09-12 | $248.75 | $363.91 | 20 | — | — |
| 2000-09-11 | $248.75 | $363.91 | 0 | — | — |
| 2000-09-08 | $248.75 | $363.91 | 170 | — | — |
| 2000-09-07 | $254.38 | $372.13 | 1,650 | — | — |
| 2000-09-06 | $252.50 | $369.39 | 620 | — | — |
| 2000-09-05 | $257.50 | $376.71 | 170 | — | — |
| 2000-09-01 | $258.75 | $378.53 | 90 | — | — |
| 2000-08-31 | $258.75 | $378.53 | 1,140 | — | — |
| 2000-08-30 | $267.50 | $391.34 | 0 | — | — |
| 2000-08-29 | $267.50 | $391.34 | 160 | — | — |
| 2000-08-28 | $265.00 | $387.68 | 80 | — | — |
| 2000-08-25 | $263.75 | $385.85 | 170 | — | — |
| 2000-08-24 | $262.50 | $384.02 | 210 | — | — |
| 2000-08-23 | $260.63 | $381.28 | 50 | — | — |
| 2000-08-22 | $260.63 | $381.28 | 310 | — | — |
| 2000-08-21 | $263.13 | $384.93 | 570 | — | — |
| 2000-08-18 | $264.38 | $386.76 | 290 | — | — |
| 2000-08-17 | $260.00 | $380.36 | 80 | — | — |
| 2000-08-16 | $257.66 | $376.93 | 260 | — | — |
| 2000-08-15 | $257.50 | $376.71 | 610 | — | — |
| 2000-08-14 | $255.00 | $373.05 | 190 | — | — |
| 2000-08-11 | $251.25 | $367.56 | 140 | — | — |
| 2000-08-10 | $249.38 | $364.82 | 740 | — | — |
| 2000-08-09 | $247.50 | $362.08 | 60 | — | — |
| 2000-08-08 | $248.75 | $363.91 | 60 | — | — |
| 2000-08-07 | $250.00 | $365.73 | 270 | — | — |
| 2000-08-04 | $246.25 | $360.25 | 260 | — | — |
| 2000-08-03 | $246.25 | $360.25 | 30 | — | — |
| 2000-08-02 | $249.38 | $364.82 | 670 | — | — |
| 2000-08-01 | $250.00 | $365.73 | 740 | — | — |
| 2000-07-31 | $250.00 | $365.73 | 50 | — | — |
| 2000-07-28 | $241.25 | $352.93 | 160 | — | — |
| 2000-07-27 | $248.75 | $363.91 | 160 | — | — |
| 2000-07-26 | $252.50 | $369.39 | 110 | — | — |
| 2000-07-25 | $252.50 | $369.39 | 710 | — | — |
| 2000-07-24 | $252.50 | $369.39 | 130 | — | — |
| 2000-07-21 | $252.50 | $369.39 | 180 | — | — |
| 2000-07-20 | $252.50 | $369.39 | 510 | — | — |
| 2000-07-19 | $253.75 | $371.22 | 80 | — | — |
| 2000-07-18 | $256.25 | $374.88 | 100 | — | — |
| 2000-07-17 | $266.88 | $390.42 | 300 | — | — |
| 2000-07-14 | $258.75 | $378.53 | 350 | — | — |
| 2000-07-13 | $252.50 | $369.39 | 210 | — | — |
| 2000-07-12 | $265.00 | $387.68 | 500 | — | — |
| 2000-07-11 | $258.13 | $377.62 | 160 | — | — |
| 2000-07-10 | $255.00 | $373.05 | 60 | — | — |
| 2000-07-07 | $252.50 | $369.39 | 1,360 | — | — |
| 2000-07-06 | $260.00 | $380.36 | 650 | — | — |
| 2000-07-05 | $262.50 | $384.02 | 980 | — | — |
| 2000-07-03 | $256.25 | $374.88 | 140 | — | — |
| 2000-06-30 | $250.00 | $365.73 | 1,110 | — | — |
| 2000-06-29 | $250.00 | $365.73 | 250 | — | — |
| 2000-06-28 | $251.25 | $367.56 | 3,370 | — | — |
| 2000-06-27 | $231.25 | $336.11 | 930 | — | — |
| 2000-06-26 | $220.00 | $319.76 | 650 | — | — |
| 2000-06-23 | $240.00 | $348.83 | 1,840 | — | — |
| 2000-06-22 | $212.50 | $308.86 | 370 | — | — |
| 2000-06-21 | $217.50 | $316.12 | 520 | — | — |
| 2000-06-20 | $220.00 | $319.76 | 0 | — | — |
| 2000-06-19 | $220.00 | $319.76 | 0 | — | — |
| 2000-06-16 | $220.00 | $319.76 | 1,850 | — | — |
| 2000-06-15 | $236.25 | $343.38 | 1,740 | — | — |
| 2000-06-14 | $235.00 | $341.56 | 70 | — | — |
| 2000-06-13 | $245.00 | $356.09 | 670 | — | — |
| 2000-06-12 | $240.00 | $348.83 | 450 | — | — |
| 2000-06-09 | $239.38 | $347.92 | 50 | — | — |
| 2000-06-08 | $225.00 | $327.03 | 0 | — | — |
| 2000-06-07 | $225.00 | $327.03 | 310 | — | — |
| 2000-06-06 | $220.00 | $319.76 | 250 | — | — |
| 2000-06-05 | $232.19 | $337.47 | 290 | — | — |
| 2000-06-02 | $230.00 | $334.29 | 170 | — | — |
| 2000-06-01 | $228.75 | $332.48 | 500 | — | — |
| 2000-05-31 | $240.00 | $348.83 | 170 | — | — |
| 2000-05-30 | $230.00 | $334.29 | 30 | — | — |
| 2000-05-26 | $230.00 | $334.29 | 290 | — | — |
| 2000-05-25 | $235.00 | $341.56 | 0 | — | — |
| 2000-05-24 | $235.00 | $341.56 | 570 | — | — |
| 2000-05-23 | $235.00 | $341.56 | 290 | — | — |
| 2000-05-22 | $225.00 | $327.03 | 10 | — | — |
| 2000-05-19 | $236.25 | $343.38 | 420 | — | — |
| 2000-05-18 | $245.63 | $357.00 | 2,110 | — | — |
| 2000-05-17 | $240.00 | $348.83 | 340 | — | — |
| 2000-05-16 | $240.00 | $348.83 | 220 | — | — |
| 2000-05-15 | $230.00 | $334.29 | 380 | — | — |
| 2000-05-12 | $249.84 | $363.13 | 90 | — | — |
| 2000-05-11 | $232.50 | $337.93 | 0 | — | — |
| 2000-05-10 | $232.50 | $337.93 | 20 | — | — |
| 2000-05-09 | $236.25 | $343.38 | 80 | — | — |
| 2000-05-08 | $240.00 | $348.83 | 0 | — | — |
| 2000-05-05 | $240.00 | $348.83 | 30 | — | — |
| 2000-05-04 | $241.25 | $350.64 | 0 | — | — |
| 2000-05-03 | $241.25 | $350.64 | 120 | — | — |
| 2000-05-02 | $251.25 | $365.18 | 0 | — | — |
| 2000-05-01 | $251.25 | $365.18 | 220 | — | — |
| 2000-04-28 | $248.75 | $361.54 | 290 | — | — |
| 2000-04-27 | $241.25 | $350.64 | 230 | — | — |
| 2000-04-26 | $252.50 | $367.00 | 1,670 | — | — |
| 2000-04-25 | $255.00 | $370.63 | 390 | — | — |
| 2000-04-24 | $246.25 | $357.91 | 210 | — | — |
| 2000-04-20 | $245.00 | $356.09 | 530 | — | — |
| 2000-04-19 | $242.50 | $352.46 | 860 | — | — |
| 2000-04-18 | $238.75 | $347.01 | 320 | — | — |
| 2000-04-17 | $232.50 | $337.93 | 690 | — | — |
| 2000-04-14 | $236.25 | $343.38 | 700 | — | — |
| 2000-04-13 | $229.69 | $333.84 | 200 | — | — |
| 2000-04-12 | $218.75 | $317.94 | 60 | — | — |
| 2000-04-11 | $230.00 | $334.29 | 860 | — | — |
| 2000-04-10 | $233.75 | $339.74 | 250 | — | — |
| 2000-04-07 | $238.13 | $346.10 | 200 | — | — |
| 2000-04-06 | $238.75 | $347.01 | 310 | — | — |
| 2000-04-05 | $248.75 | $361.54 | 90 | — | — |
| 2000-04-04 | $240.63 | $349.74 | 130 | — | — |
| 2000-04-03 | $238.75 | $347.01 | 140 | — | — |
| 2000-03-31 | $242.50 | $352.46 | 0 | — | — |
| 2000-03-30 | $242.50 | $352.46 | 40 | — | — |
| 2000-03-29 | $240.00 | $348.83 | 1,050 | — | — |
| 2000-03-28 | $238.75 | $344.83 | 690 | — | — |
| 2000-03-27 | $240.00 | $346.64 | 30 | — | — |
| 2000-03-24 | $238.75 | $344.83 | 10 | — | — |
| 2000-03-23 | $238.75 | $344.83 | 280 | — | — |
| 2000-03-22 | $243.75 | $352.05 | 3,610 | — | — |
| 2000-03-21 | $256.25 | $370.11 | 240 | — | — |
| 2000-03-20 | $275.00 | $397.19 | 20 | — | — |
| 2000-03-17 | $262.50 | $379.13 | 480 | — | — |
| 2000-03-16 | $273.75 | $395.38 | 810 | — | — |
| 2000-03-15 | $260.00 | $375.52 | 1,610 | — | — |
| 2000-03-14 | $243.75 | $352.05 | 510 | — | — |
| 2000-03-13 | $232.50 | $335.80 | 440 | — | — |
| 2000-03-10 | $243.75 | $352.05 | 100 | — | — |
| 2000-03-09 | $246.25 | $355.66 | 320 | — | — |
| 2000-03-08 | $245.00 | $353.86 | 1,010 | — | — |
| 2000-03-07 | $240.00 | $346.64 | 130 | — | — |
| 2000-03-06 | $237.50 | $343.02 | 290 | — | — |
| 2000-03-03 | $240.00 | $346.64 | 340 | — | — |
| 2000-03-02 | $226.25 | $326.78 | 810 | — | — |
| 2000-03-01 | $228.75 | $330.39 | 510 | — | — |
| 2000-02-29 | $225.00 | $324.97 | 490 | — | — |
| 2000-02-28 | $220.00 | $317.75 | 20 | — | — |
| 2000-02-25 | $220.00 | $317.75 | 60 | — | — |
| 2000-02-24 | $220.00 | $317.75 | 1,000 | — | — |
| 2000-02-23 | $228.75 | $330.39 | 230 | — | — |
| 2000-02-22 | $235.00 | $339.41 | 440 | — | — |
| 2000-02-18 | $241.25 | $348.44 | 140 | — | — |
| 2000-02-17 | $241.25 | $348.44 | 60 | — | — |
| 2000-02-16 | $242.50 | $350.25 | 410 | — | — |
| 2000-02-15 | $241.25 | $348.44 | 620 | — | — |
| 2000-02-14 | $246.25 | $355.66 | 510 | — | — |
| 2000-02-11 | $241.25 | $348.44 | 150 | — | — |
| 2000-02-10 | $245.00 | $353.86 | 0 | — | — |
| 2000-02-09 | $245.00 | $353.86 | 340 | — | — |
| 2000-02-08 | $253.75 | $366.49 | 150 | — | — |
| 2000-02-07 | $261.25 | $377.33 | 5,040 | — | — |
| 2000-02-04 | $260.00 | $375.52 | 90 | — | — |
| 2000-02-03 | $258.91 | $373.94 | 3,410 | — | — |
| 2000-02-02 | $261.25 | $377.33 | 250 | — | — |
| 2000-02-01 | $250.00 | $361.08 | 570 | — | — |
| 2000-01-31 | $247.50 | $357.47 | 560 | — | — |
| 2000-01-28 | $241.25 | $348.44 | 240 | — | — |
| 2000-01-27 | $241.25 | $348.44 | 910 | — | — |
| 2000-01-26 | $246.25 | $355.66 | 410 | — | — |
| 2000-01-25 | $247.50 | $357.47 | 750 | — | — |
| 2000-01-24 | $250.00 | $361.08 | 320 | — | — |
| 2000-01-21 | $261.88 | $378.23 | 790 | — | — |
| 2000-01-20 | $268.75 | $388.16 | 310 | — | — |
| 2000-01-19 | $271.25 | $391.77 | 180 | — | — |
| 2000-01-18 | $263.75 | $380.94 | 340 | — | — |
| 2000-01-14 | $265.00 | $382.74 | 70 | — | — |
| 2000-01-13 | $267.50 | $386.35 | 0 | — | — |
| 2000-01-12 | $267.50 | $386.35 | 230 | — | — |
| 2000-01-11 | $282.50 | $408.02 | 1,060 | — | — |
| 2000-01-10 | $285.00 | $411.63 | 170 | — | — |
| 2000-01-07 | $280.00 | $404.41 | 100 | — | — |
| 2000-01-06 | $281.25 | $406.21 | 100 | — | — |
| 2000-01-05 | $287.50 | $415.24 | 120 | — | — |
| 2000-01-04 | $282.66 | $408.24 | 640 | — | — |
| 2000-01-03 | $291.25 | $420.66 | 70 | — | — |