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
- 1995-10-06 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 | $75.00 | $75.00 | 9,350 | — | — |
| 2000-12-28 | $82.50 | $82.50 | 7,280 | — | — |
| 2000-12-27 | $82.50 | $82.50 | 21,280 | — | — |
| 2000-12-26 | $96.25 | $96.25 | 6,900 | — | — |
| 2000-12-22 | $99.38 | $99.38 | 2,000 | — | — |
| 2000-12-21 | $96.88 | $96.88 | 2,430 | — | — |
| 2000-12-20 | $100.63 | $100.63 | 5,210 | — | — |
| 2000-12-19 | $109.38 | $109.38 | 3,220 | — | — |
| 2000-12-18 | $115.00 | $115.00 | 3,520 | — | — |
| 2000-12-15 | $116.25 | $116.25 | 7,060 | — | — |
| 2000-12-14 | $123.75 | $123.75 | 730 | — | — |
| 2000-12-13 | $121.25 | $121.25 | 16,530 | — | — |
| 2000-12-12 | $123.13 | $123.13 | 2,300 | — | — |
| 2000-12-11 | $123.13 | $123.13 | 4,770 | — | — |
| 2000-12-08 | $115.00 | $115.00 | 2,690 | — | — |
| 2000-12-07 | $115.00 | $115.00 | 280 | — | — |
| 2000-12-06 | $117.50 | $117.50 | 3,210 | — | — |
| 2000-12-05 | $111.88 | $111.88 | 4,270 | — | — |
| 2000-12-04 | $117.50 | $117.50 | 550 | — | — |
| 2000-12-01 | $115.00 | $115.00 | 2,610 | — | — |
| 2000-11-30 | $116.88 | $116.88 | 4,510 | — | — |
| 2000-11-29 | $111.88 | $111.88 | 4,190 | — | — |
| 2000-11-28 | $123.75 | $123.75 | 2,230 | — | — |
| 2000-11-27 | $127.34 | $127.34 | 2,890 | — | — |
| 2000-11-24 | $116.25 | $116.25 | 390 | — | — |
| 2000-11-22 | $120.00 | $120.00 | 1,590 | — | — |
| 2000-11-21 | $123.75 | $123.75 | 350 | — | — |
| 2000-11-20 | $123.75 | $123.75 | 1,590 | — | — |
| 2000-11-17 | $128.13 | $128.13 | 190 | — | — |
| 2000-11-16 | $130.00 | $130.00 | 430 | — | — |
| 2000-11-15 | $132.50 | $132.50 | 1,920 | — | — |
| 2000-11-14 | $131.88 | $131.88 | 4,660 | — | — |
| 2000-11-13 | $126.25 | $126.25 | 2,460 | — | — |
| 2000-11-10 | $130.00 | $130.00 | 660 | — | — |
| 2000-11-09 | $133.75 | $133.75 | 2,690 | — | — |
| 2000-11-08 | $132.50 | $132.50 | 2,380 | — | — |
| 2000-11-07 | $136.88 | $136.88 | 1,020 | — | — |
| 2000-11-06 | $140.00 | $140.00 | 3,280 | — | — |
| 2000-11-03 | $143.13 | $143.13 | 5,340 | — | — |
| 2000-11-02 | $140.00 | $140.00 | 5,900 | — | — |
| 2000-11-01 | $133.75 | $133.75 | 2,270 | — | — |
| 2000-10-31 | $118.75 | $118.75 | 4,050 | — | — |
| 2000-10-30 | $112.50 | $112.50 | 450 | — | — |
| 2000-10-27 | $110.00 | $110.00 | 140 | — | — |
| 2000-10-26 | $110.00 | $110.00 | 2,200 | — | — |
| 2000-10-25 | $105.00 | $105.00 | 1,720 | — | — |
| 2000-10-24 | $106.88 | $106.88 | 1,190 | — | — |
| 2000-10-23 | $107.50 | $107.50 | 3,340 | — | — |
| 2000-10-20 | $111.25 | $111.25 | 280 | — | — |
| 2000-10-19 | $113.75 | $113.75 | 2,520 | — | — |
| 2000-10-18 | $105.00 | $105.00 | 940 | — | — |
| 2000-10-17 | $108.13 | $108.13 | 1,770 | — | — |
| 2000-10-16 | $106.88 | $106.88 | 4,490 | — | — |
| 2000-10-13 | $97.50 | $97.50 | 1,400 | — | — |
| 2000-10-12 | $97.50 | $97.50 | 10,030 | — | — |
| 2000-10-11 | $105.00 | $105.00 | 7,200 | — | — |
| 2000-10-10 | $108.75 | $108.75 | 2,790 | — | — |
| 2000-10-09 | $110.00 | $110.00 | 10,770 | — | — |
| 2000-10-06 | $119.38 | $119.38 | 3,440 | — | — |
| 2000-10-05 | $125.00 | $125.00 | 2,030 | — | — |
| 2000-10-04 | $125.00 | $125.00 | 960 | — | — |
| 2000-10-03 | $130.00 | $130.00 | 1,890 | — | — |
| 2000-10-02 | $130.63 | $130.63 | 1,630 | — | — |
| 2000-09-29 | $133.75 | $133.75 | 450 | — | — |
| 2000-09-28 | $133.75 | $133.75 | 1,810 | — | — |
| 2000-09-27 | $133.13 | $133.13 | 1,880 | — | — |
| 2000-09-26 | $136.25 | $136.25 | 2,410 | — | — |
| 2000-09-25 | $137.50 | $137.50 | 3,120 | — | — |
| 2000-09-22 | $128.75 | $128.75 | 6,790 | — | — |
| 2000-09-21 | $132.50 | $132.50 | 4,500 | — | — |
| 2000-09-20 | $134.38 | $134.38 | 3,200 | — | — |
| 2000-09-19 | $140.00 | $140.00 | 1,970 | — | — |
| 2000-09-18 | $140.00 | $140.00 | 3,090 | — | — |
| 2000-09-15 | $141.88 | $141.88 | 3,850 | — | — |
| 2000-09-14 | $142.50 | $142.50 | 3,920 | — | — |
| 2000-09-13 | $140.00 | $140.00 | 1,790 | — | — |
| 2000-09-12 | $142.50 | $142.50 | 6,630 | — | — |
| 2000-09-11 | $142.50 | $142.50 | 8,540 | — | — |
| 2000-09-08 | $138.75 | $138.75 | 5,020 | — | — |
| 2000-09-07 | $141.25 | $141.25 | 5,510 | — | — |
| 2000-09-06 | $138.13 | $138.13 | 910 | — | — |
| 2000-09-05 | $138.13 | $138.13 | 6,580 | — | — |
| 2000-09-01 | $138.75 | $138.75 | 5,640 | — | — |
| 2000-08-31 | $133.75 | $133.75 | 28,800 | — | — |
| 2000-08-30 | $140.00 | $140.00 | 2,240 | — | — |
| 2000-08-29 | $143.75 | $143.75 | 6,710 | — | — |
| 2000-08-28 | $141.88 | $141.88 | 10,380 | — | — |
| 2000-08-25 | $139.38 | $139.38 | 8,900 | — | — |
| 2000-08-24 | $135.00 | $135.00 | 4,530 | — | — |
| 2000-08-23 | $140.00 | $140.00 | 2,140 | — | — |
| 2000-08-22 | $140.00 | $140.00 | 1,670 | — | — |
| 2000-08-21 | $138.75 | $138.75 | 9,890 | — | — |
| 2000-08-18 | $136.88 | $136.88 | 2,750 | — | — |
| 2000-08-17 | $140.00 | $140.00 | 2,460 | — | — |
| 2000-08-16 | $140.00 | $140.00 | 1,650 | — | — |
| 2000-08-15 | $140.63 | $140.63 | 5,790 | — | — |
| 2000-08-14 | $139.38 | $139.38 | 1,840 | — | — |
| 2000-08-11 | $142.50 | $142.50 | 1,720 | — | — |
| 2000-08-10 | $145.00 | $145.00 | 820 | — | — |
| 2000-08-09 | $146.25 | $146.25 | 10,640 | — | — |
| 2000-08-08 | $148.75 | $148.75 | 5,310 | — | — |
| 2000-08-07 | $145.00 | $145.00 | 3,470 | — | — |
| 2000-08-04 | $137.50 | $137.50 | 2,110 | — | — |
| 2000-08-03 | $132.50 | $132.50 | 2,590 | — | — |
| 2000-08-02 | $137.50 | $137.50 | 6,960 | — | — |
| 2000-08-01 | $135.00 | $135.00 | 3,740 | — | — |
| 2000-07-31 | $139.38 | $139.38 | 3,880 | — | — |
| 2000-07-28 | $140.00 | $140.00 | 6,460 | — | — |
| 2000-07-27 | $145.00 | $145.00 | 4,570 | — | — |
| 2000-07-26 | $148.75 | $148.75 | 2,790 | — | — |
| 2000-07-25 | $152.50 | $152.50 | 5,530 | — | — |
| 2000-07-24 | $150.63 | $150.63 | 3,800 | — | — |
| 2000-07-21 | $156.25 | $156.25 | 1,870 | — | — |
| 2000-07-20 | $156.25 | $156.25 | 4,890 | — | — |
| 2000-07-19 | $157.50 | $157.50 | 2,800 | — | — |
| 2000-07-18 | $156.88 | $156.88 | 3,980 | — | — |
| 2000-07-17 | $157.50 | $157.50 | 6,270 | — | — |
| 2000-07-14 | $148.75 | $148.75 | 1,040 | — | — |
| 2000-07-13 | $151.25 | $151.25 | 1,660 | — | — |
| 2000-07-12 | $151.25 | $151.25 | 8,510 | — | — |
| 2000-07-11 | $143.13 | $143.13 | 1,170 | — | — |
| 2000-07-10 | $142.50 | $142.50 | 1,500 | — | — |
| 2000-07-07 | $142.50 | $142.50 | 2,230 | — | — |
| 2000-07-06 | $142.50 | $142.50 | 1,410 | — | — |
| 2000-07-05 | $142.50 | $142.50 | 2,550 | — | — |
| 2000-07-03 | $143.75 | $143.75 | 1,580 | — | — |
| 2000-06-30 | $145.00 | $145.00 | 440 | — | — |
| 2000-06-29 | $140.00 | $140.00 | 1,190 | — | — |
| 2000-06-28 | $139.38 | $139.38 | 2,240 | — | — |
| 2000-06-27 | $140.00 | $140.00 | 5,620 | — | — |
| 2000-06-26 | $143.75 | $143.75 | 4,250 | — | — |
| 2000-06-23 | $146.88 | $146.88 | 1,900 | — | — |
| 2000-06-22 | $145.00 | $145.00 | 5,960 | — | — |
| 2000-06-21 | $143.75 | $143.75 | 6,200 | — | — |
| 2000-06-20 | $146.88 | $146.88 | 7,410 | — | — |
| 2000-06-19 | $154.38 | $154.38 | 1,210 | — | — |
| 2000-06-16 | $160.00 | $160.00 | 1,420 | — | — |
| 2000-06-15 | $158.13 | $158.13 | 4,620 | — | — |
| 2000-06-14 | $163.75 | $163.75 | 11,310 | — | — |
| 2000-06-13 | $152.50 | $152.50 | 4,570 | — | — |
| 2000-06-12 | $156.25 | $156.25 | 3,210 | — | — |
| 2000-06-09 | $150.00 | $150.00 | 2,680 | — | — |
| 2000-06-08 | $145.00 | $145.00 | 1,810 | — | — |
| 2000-06-07 | $147.50 | $147.50 | 5,250 | — | — |
| 2000-06-06 | $150.00 | $150.00 | 3,930 | — | — |
| 2000-06-05 | $152.50 | $152.50 | 3,790 | — | — |
| 2000-06-02 | $153.75 | $153.75 | 6,290 | — | — |
| 2000-06-01 | $156.25 | $156.25 | 4,810 | — | — |
| 2000-05-31 | $151.25 | $151.25 | 6,340 | — | — |
| 2000-05-30 | $155.00 | $155.00 | 9,770 | — | — |
| 2000-05-26 | $147.50 | $147.50 | 2,140 | — | — |
| 2000-05-25 | $146.25 | $146.25 | 3,180 | — | — |
| 2000-05-24 | $143.75 | $143.75 | 4,580 | — | — |
| 2000-05-23 | $143.75 | $143.75 | 7,220 | — | — |
| 2000-05-22 | $143.13 | $143.13 | 10,000 | — | — |
| 2000-05-19 | $152.50 | $152.50 | 2,290 | — | — |
| 2000-05-18 | $162.50 | $162.50 | 8,900 | — | — |
| 2000-05-17 | $165.63 | $165.63 | 2,910 | — | — |
| 2000-05-16 | $160.00 | $160.00 | 12,560 | — | — |
| 2000-05-15 | $151.88 | $151.88 | 10,800 | — | — |
| 2000-05-12 | $150.00 | $150.00 | 4,770 | — | — |
| 2000-05-11 | $150.00 | $150.00 | 8,600 | — | — |
| 2000-05-10 | $131.25 | $131.25 | 4,310 | — | — |
| 2000-05-09 | $143.13 | $143.13 | 2,710 | — | — |
| 2000-05-08 | $145.63 | $145.63 | 3,390 | — | — |
| 2000-05-05 | $139.38 | $139.38 | 4,740 | — | — |
| 2000-05-04 | $143.75 | $143.75 | 3,740 | — | — |
| 2000-05-03 | $142.50 | $142.50 | 1,390 | — | — |
| 2000-05-02 | $143.13 | $143.13 | 2,250 | — | — |
| 2000-05-01 | $147.50 | $147.50 | 6,980 | — | — |
| 2000-04-28 | $135.00 | $135.00 | 5,190 | — | — |
| 2000-04-27 | $138.13 | $138.13 | 4,210 | — | — |
| 2000-04-26 | $140.63 | $140.63 | 370 | — | — |
| 2000-04-25 | $140.63 | $140.63 | 1,570 | — | — |
| 2000-04-24 | $138.75 | $138.75 | 4,220 | — | — |
| 2000-04-20 | $146.25 | $146.25 | 1,740 | — | — |
| 2000-04-19 | $140.00 | $140.00 | 4,390 | — | — |
| 2000-04-18 | $141.25 | $141.25 | 8,880 | — | — |
| 2000-04-17 | $133.75 | $133.75 | 8,980 | — | — |
| 2000-04-14 | $121.25 | $121.25 | 13,590 | — | — |
| 2000-04-13 | $132.50 | $132.50 | 6,240 | — | — |
| 2000-04-12 | $133.75 | $133.75 | 3,090 | — | — |
| 2000-04-11 | $145.00 | $145.00 | 3,770 | — | — |
| 2000-04-10 | $158.75 | $158.75 | 2,670 | — | — |
| 2000-04-07 | $155.00 | $155.00 | 5,980 | — | — |
| 2000-04-06 | $157.50 | $157.50 | 9,690 | — | — |
| 2000-04-05 | $145.63 | $145.63 | 7,750 | — | — |
| 2000-04-04 | $133.13 | $133.13 | 22,900 | — | — |
| 2000-04-03 | $128.75 | $128.75 | 14,100 | — | — |
| 2000-03-31 | $147.50 | $147.50 | 4,930 | — | — |
| 2000-03-30 | $148.75 | $148.75 | 6,070 | — | — |
| 2000-03-29 | $150.00 | $150.00 | 6,630 | — | — |
| 2000-03-28 | $171.88 | $171.88 | 4,220 | — | — |
| 2000-03-27 | $171.25 | $171.25 | 4,340 | — | — |
| 2000-03-24 | $175.00 | $175.00 | 7,630 | — | — |
| 2000-03-23 | $176.25 | $176.25 | 3,360 | — | — |
| 2000-03-22 | $180.00 | $180.00 | 6,610 | — | — |
| 2000-03-21 | $179.38 | $179.38 | 5,560 | — | — |
| 2000-03-20 | $178.75 | $178.75 | 7,100 | — | — |
| 2000-03-17 | $185.00 | $185.00 | 1,960 | — | — |
| 2000-03-16 | $173.75 | $173.75 | 7,790 | — | — |
| 2000-03-15 | $167.50 | $167.50 | 12,980 | — | — |
| 2000-03-14 | $174.38 | $174.38 | 11,330 | — | — |
| 2000-03-13 | $177.50 | $177.50 | 6,490 | — | — |
| 2000-03-10 | $188.13 | $188.13 | 3,010 | — | — |
| 2000-03-09 | $189.38 | $189.38 | 18,260 | — | — |
| 2000-03-08 | $166.88 | $166.88 | 16,890 | — | — |
| 2000-03-07 | $180.00 | $180.00 | 49,630 | — | — |
| 2000-03-06 | $165.00 | $165.00 | 33,680 | — | — |
| 2000-03-03 | $155.00 | $155.00 | 4,250 | — | — |
| 2000-03-02 | $153.75 | $153.75 | 11,260 | — | — |
| 2000-03-01 | $153.13 | $153.13 | 11,220 | — | — |
| 2000-02-29 | $147.50 | $147.50 | 12,530 | — | — |
| 2000-02-28 | $148.75 | $148.75 | 5,690 | — | — |
| 2000-02-25 | $148.75 | $148.75 | 7,040 | — | — |
| 2000-02-24 | $151.25 | $151.25 | 4,480 | — | — |
| 2000-02-23 | $146.25 | $146.25 | 24,110 | — | — |
| 2000-02-22 | $150.00 | $150.00 | 18,630 | — | — |
| 2000-02-18 | $144.38 | $144.38 | 7,410 | — | — |
| 2000-02-17 | $159.38 | $159.38 | 8,550 | — | — |
| 2000-02-16 | $152.50 | $152.50 | 37,650 | — | — |
| 2000-02-15 | $160.00 | $160.00 | 10,790 | — | — |
| 2000-02-14 | $154.38 | $154.38 | 11,200 | — | — |
| 2000-02-11 | $145.00 | $145.00 | 5,870 | — | — |
| 2000-02-10 | $150.00 | $150.00 | 5,480 | — | — |
| 2000-02-09 | $146.25 | $146.25 | 14,610 | — | — |
| 2000-02-08 | $152.50 | $152.50 | 22,120 | — | — |
| 2000-02-07 | $138.13 | $138.13 | 22,290 | — | — |
| 2000-02-04 | $139.38 | $139.38 | 19,050 | — | — |
| 2000-02-03 | $121.25 | $121.25 | 18,380 | — | — |
| 2000-02-02 | $121.25 | $121.25 | 12,860 | — | — |
| 2000-02-01 | $116.88 | $116.88 | 5,270 | — | — |
| 2000-01-31 | $113.75 | $113.75 | 13,870 | — | — |
| 2000-01-28 | $110.00 | $110.00 | 6,590 | — | — |
| 2000-01-27 | $116.88 | $116.88 | 6,530 | — | — |
| 2000-01-26 | $118.13 | $118.13 | 12,450 | — | — |
| 2000-01-25 | $121.88 | $121.88 | 6,890 | — | — |
| 2000-01-24 | $124.38 | $124.38 | 23,530 | — | — |
| 2000-01-21 | $121.88 | $121.88 | 7,050 | — | — |
| 2000-01-20 | $121.88 | $121.88 | 18,530 | — | — |
| 2000-01-19 | $121.25 | $121.25 | 35,760 | — | — |
| 2000-01-18 | $120.63 | $120.63 | 14,430 | — | — |
| 2000-01-14 | $119.38 | $119.38 | 8,480 | — | — |
| 2000-01-13 | $116.88 | $116.88 | 5,750 | — | — |
| 2000-01-12 | $116.88 | $116.88 | 2,740 | — | — |
| 2000-01-11 | $117.50 | $117.50 | 8,470 | — | — |
| 2000-01-10 | $117.50 | $117.50 | 6,040 | — | — |
| 2000-01-07 | $115.63 | $115.63 | 3,570 | — | — |
| 2000-01-06 | $111.25 | $111.25 | 2,790 | — | — |
| 2000-01-05 | $106.25 | $106.25 | 13,860 | — | — |
| 2000-01-04 | $108.13 | $108.13 | 6,120 | — | — |
| 2000-01-03 | $115.00 | $115.00 | 7,310 | — | — |