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
- 1987-01-13 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 | $118.13 | $149.83 | 5,560 | — | — |
| 2000-12-28 | $121.25 | $153.79 | 4,200 | — | — |
| 2000-12-27 | $117.50 | $149.04 | 5,980 | — | — |
| 2000-12-26 | $108.13 | $137.15 | 2,980 | — | — |
| 2000-12-22 | $111.88 | $141.90 | 1,600 | — | — |
| 2000-12-21 | $109.38 | $138.73 | 1,460 | — | — |
| 2000-12-20 | $107.19 | $135.96 | 2,780 | — | — |
| 2000-12-19 | $112.50 | $142.70 | 4,180 | — | — |
| 2000-12-18 | $111.25 | $141.11 | 4,180 | — | — |
| 2000-12-15 | $107.81 | $136.75 | 6,600 | — | — |
| 2000-12-14 | $110.94 | $140.71 | 1,080 | — | — |
| 2000-12-13 | $111.56 | $141.51 | 2,080 | — | — |
| 2000-12-12 | $110.63 | $139.62 | 4,300 | — | — |
| 2000-12-11 | $111.56 | $140.80 | 2,360 | — | — |
| 2000-12-08 | $108.13 | $136.46 | 920 | — | — |
| 2000-12-07 | $105.63 | $133.31 | 1,160 | — | — |
| 2000-12-06 | $103.44 | $130.55 | 1,000 | — | — |
| 2000-12-05 | $105.94 | $133.70 | 4,180 | — | — |
| 2000-12-04 | $103.75 | $130.94 | 3,740 | — | — |
| 2000-12-01 | $104.38 | $131.73 | 3,160 | — | — |
| 2000-11-30 | $104.38 | $131.73 | 4,040 | — | — |
| 2000-11-29 | $104.38 | $131.73 | 380 | — | — |
| 2000-11-28 | $103.44 | $130.55 | 760 | — | — |
| 2000-11-27 | $105.00 | $132.52 | 1,500 | — | — |
| 2000-11-24 | $103.13 | $130.15 | 540 | — | — |
| 2000-11-22 | $103.13 | $130.15 | 980 | — | — |
| 2000-11-21 | $102.81 | $129.76 | 1,680 | — | — |
| 2000-11-20 | $104.06 | $131.34 | 4,040 | — | — |
| 2000-11-17 | $105.00 | $132.52 | 1,800 | — | — |
| 2000-11-16 | $103.75 | $130.94 | 9,300 | — | — |
| 2000-11-15 | $108.75 | $137.25 | 1,840 | — | — |
| 2000-11-14 | $112.19 | $141.59 | 580 | — | — |
| 2000-11-13 | $113.13 | $142.77 | 1,840 | — | — |
| 2000-11-10 | $112.50 | $141.99 | 2,680 | — | — |
| 2000-11-09 | $114.69 | $144.75 | 1,820 | — | — |
| 2000-11-08 | $113.13 | $142.77 | 1,920 | — | — |
| 2000-11-07 | $112.19 | $141.59 | 520 | — | — |
| 2000-11-06 | $110.31 | $139.23 | 300 | — | — |
| 2000-11-03 | $111.25 | $140.41 | 860 | — | — |
| 2000-11-02 | $109.38 | $138.04 | 3,840 | — | — |
| 2000-11-01 | $112.50 | $141.99 | 840 | — | — |
| 2000-10-31 | $114.69 | $144.75 | 3,000 | — | — |
| 2000-10-30 | $111.88 | $141.20 | 2,880 | — | — |
| 2000-10-27 | $109.69 | $138.44 | 1,540 | — | — |
| 2000-10-26 | $109.06 | $137.65 | 520 | — | — |
| 2000-10-25 | $108.75 | $137.25 | 1,120 | — | — |
| 2000-10-24 | $108.13 | $136.46 | 680 | — | — |
| 2000-10-23 | $106.88 | $134.89 | 4,780 | — | — |
| 2000-10-20 | $109.69 | $138.44 | 280 | — | — |
| 2000-10-19 | $109.69 | $138.44 | 4,920 | — | — |
| 2000-10-18 | $110.00 | $138.83 | 1,540 | — | — |
| 2000-10-17 | $111.56 | $140.80 | 1,380 | — | — |
| 2000-10-16 | $115.00 | $145.14 | 2,240 | — | — |
| 2000-10-13 | $111.56 | $140.80 | 1,820 | — | — |
| 2000-10-12 | $109.38 | $138.04 | 5,680 | — | — |
| 2000-10-11 | $110.31 | $139.23 | 1,260 | — | — |
| 2000-10-10 | $110.00 | $138.83 | 5,920 | — | — |
| 2000-10-09 | $109.06 | $137.65 | 3,000 | — | — |
| 2000-10-06 | $113.13 | $142.77 | 2,700 | — | — |
| 2000-10-05 | $113.44 | $143.17 | 3,620 | — | — |
| 2000-10-04 | $110.63 | $139.62 | 1,280 | — | — |
| 2000-10-03 | $113.44 | $143.17 | 3,640 | — | — |
| 2000-10-02 | $112.19 | $141.59 | 6,420 | — | — |
| 2000-09-29 | $122.19 | $154.21 | 10,340 | — | — |
| 2000-09-28 | $110.00 | $138.83 | 10,620 | — | — |
| 2000-09-27 | $108.13 | $136.46 | 3,820 | — | — |
| 2000-09-26 | $105.31 | $132.91 | 5,060 | — | — |
| 2000-09-25 | $108.13 | $136.46 | 9,120 | — | — |
| 2000-09-22 | $100.94 | $127.39 | 5,000 | — | — |
| 2000-09-21 | $95.31 | $120.29 | 3,940 | — | — |
| 2000-09-20 | $95.94 | $121.08 | 3,160 | — | — |
| 2000-09-19 | $93.75 | $118.32 | 340 | — | — |
| 2000-09-18 | $94.38 | $119.11 | 500 | — | — |
| 2000-09-15 | $95.31 | $120.29 | 3,240 | — | — |
| 2000-09-14 | $95.00 | $119.90 | 44,060 | — | — |
| 2000-09-13 | $94.06 | $118.72 | 620 | — | — |
| 2000-09-12 | $95.94 | $120.39 | 10,140 | — | — |
| 2000-09-11 | $96.56 | $121.17 | 1,900 | — | — |
| 2000-09-08 | $96.88 | $121.56 | 5,340 | — | — |
| 2000-09-07 | $97.50 | $122.35 | 5,520 | — | — |
| 2000-09-06 | $96.25 | $120.78 | 1,500 | — | — |
| 2000-09-05 | $95.00 | $119.21 | 1,780 | — | — |
| 2000-09-01 | $97.19 | $121.96 | 800 | — | — |
| 2000-08-31 | $97.50 | $122.35 | 10,480 | — | — |
| 2000-08-30 | $96.25 | $120.78 | 9,000 | — | — |
| 2000-08-29 | $96.88 | $121.56 | 3,760 | — | — |
| 2000-08-28 | $95.00 | $119.21 | 6,080 | — | — |
| 2000-08-25 | $95.00 | $119.21 | 3,900 | — | — |
| 2000-08-24 | $93.75 | $117.64 | 1,540 | — | — |
| 2000-08-23 | $94.06 | $118.04 | 1,180 | — | — |
| 2000-08-22 | $94.38 | $118.43 | 1,020 | — | — |
| 2000-08-21 | $93.75 | $117.64 | 1,320 | — | — |
| 2000-08-18 | $94.69 | $118.82 | 700 | — | — |
| 2000-08-17 | $94.69 | $118.82 | 1,120 | — | — |
| 2000-08-16 | $94.38 | $118.43 | 1,980 | — | — |
| 2000-08-15 | $93.13 | $116.86 | 2,180 | — | — |
| 2000-08-14 | $92.81 | $116.47 | 560 | — | — |
| 2000-08-11 | $90.63 | $113.72 | 2,120 | — | — |
| 2000-08-10 | $90.63 | $113.72 | 920 | — | — |
| 2000-08-09 | $92.50 | $116.07 | 1,420 | — | — |
| 2000-08-08 | $93.75 | $117.64 | 1,400 | — | — |
| 2000-08-07 | $95.00 | $119.21 | 1,120 | — | — |
| 2000-08-04 | $94.69 | $118.82 | 1,140 | — | — |
| 2000-08-03 | $93.75 | $117.64 | 2,600 | — | — |
| 2000-08-02 | $96.25 | $120.78 | 960 | — | — |
| 2000-08-01 | $95.94 | $120.39 | 5,080 | — | — |
| 2000-07-31 | $95.94 | $120.39 | 3,360 | — | — |
| 2000-07-28 | $93.44 | $117.25 | 620 | — | — |
| 2000-07-27 | $93.44 | $117.25 | 4,700 | — | — |
| 2000-07-26 | $93.75 | $117.64 | 4,400 | — | — |
| 2000-07-25 | $94.38 | $118.43 | 5,540 | — | — |
| 2000-07-24 | $91.56 | $114.90 | 1,900 | — | — |
| 2000-07-21 | $93.13 | $116.86 | 960 | — | — |
| 2000-07-20 | $93.75 | $117.64 | 180 | — | — |
| 2000-07-19 | $92.50 | $116.07 | 880 | — | — |
| 2000-07-18 | $93.13 | $116.86 | 940 | — | — |
| 2000-07-17 | $92.50 | $116.07 | 1,820 | — | — |
| 2000-07-14 | $94.06 | $118.04 | 1,880 | — | — |
| 2000-07-13 | $95.31 | $119.60 | 4,000 | — | — |
| 2000-07-12 | $95.00 | $119.21 | 2,580 | — | — |
| 2000-07-11 | $94.06 | $118.04 | 960 | — | — |
| 2000-07-10 | $93.13 | $116.86 | 5,720 | — | — |
| 2000-07-07 | $94.06 | $118.04 | 2,840 | — | — |
| 2000-07-06 | $94.69 | $118.82 | 500 | — | — |
| 2000-07-05 | $93.13 | $116.86 | 4,400 | — | — |
| 2000-07-03 | $93.13 | $116.86 | 1,120 | — | — |
| 2000-06-30 | $92.81 | $116.47 | 9,680 | — | — |
| 2000-06-29 | $92.50 | $116.07 | 5,420 | — | — |
| 2000-06-28 | $93.75 | $117.64 | 6,560 | — | — |
| 2000-06-27 | $91.25 | $114.51 | 4,300 | — | — |
| 2000-06-26 | $90.94 | $114.11 | 1,120 | — | — |
| 2000-06-23 | $90.00 | $112.94 | 1,180 | — | — |
| 2000-06-22 | $90.00 | $112.94 | 7,120 | — | — |
| 2000-06-21 | $90.94 | $114.11 | 2,680 | — | — |
| 2000-06-20 | $90.94 | $114.11 | 640 | — | — |
| 2000-06-19 | $90.94 | $114.11 | 1,080 | — | — |
| 2000-06-16 | $89.38 | $112.15 | 6,940 | — | — |
| 2000-06-15 | $89.38 | $112.15 | 7,960 | — | — |
| 2000-06-14 | $90.94 | $114.11 | 360 | — | — |
| 2000-06-13 | $91.25 | $114.51 | 4,020 | — | — |
| 2000-06-12 | $90.63 | $113.03 | 4,580 | — | — |
| 2000-06-09 | $89.69 | $111.86 | 1,000 | — | — |
| 2000-06-08 | $89.38 | $111.47 | 740 | — | — |
| 2000-06-07 | $89.06 | $111.08 | 3,300 | — | — |
| 2000-06-06 | $87.81 | $109.52 | 1,120 | — | — |
| 2000-06-05 | $90.31 | $112.64 | 1,100 | — | — |
| 2000-06-02 | $90.94 | $113.42 | 1,080 | — | — |
| 2000-06-01 | $90.63 | $113.03 | 620 | — | — |
| 2000-05-31 | $90.63 | $113.03 | 3,540 | — | — |
| 2000-05-30 | $88.75 | $110.69 | 6,180 | — | — |
| 2000-05-26 | $85.94 | $107.19 | 1,200 | — | — |
| 2000-05-25 | $87.19 | $108.74 | 1,020 | — | — |
| 2000-05-24 | $86.25 | $107.58 | 2,320 | — | — |
| 2000-05-23 | $84.69 | $105.63 | 680 | — | — |
| 2000-05-22 | $85.00 | $106.02 | 1,960 | — | — |
| 2000-05-19 | $86.25 | $107.58 | 4,200 | — | — |
| 2000-05-18 | $87.50 | $109.13 | 2,820 | — | — |
| 2000-05-17 | $88.13 | $109.91 | 1,080 | — | — |
| 2000-05-16 | $87.50 | $109.13 | 2,620 | — | — |
| 2000-05-15 | $86.88 | $108.35 | 1,340 | — | — |
| 2000-05-12 | $87.81 | $109.52 | 880 | — | — |
| 2000-05-11 | $87.19 | $108.74 | 1,660 | — | — |
| 2000-05-10 | $85.31 | $106.41 | 1,460 | — | — |
| 2000-05-09 | $88.75 | $110.69 | 560 | — | — |
| 2000-05-08 | $88.75 | $110.69 | 1,940 | — | — |
| 2000-05-05 | $89.38 | $111.47 | 2,580 | — | — |
| 2000-05-04 | $88.13 | $109.91 | 560 | — | — |
| 2000-05-03 | $87.50 | $109.13 | 940 | — | — |
| 2000-05-02 | $88.75 | $110.69 | 1,600 | — | — |
| 2000-05-01 | $90.00 | $112.25 | 2,280 | — | — |
| 2000-04-28 | $88.44 | $110.30 | 1,820 | — | — |
| 2000-04-27 | $86.56 | $107.96 | 4,680 | — | — |
| 2000-04-26 | $88.75 | $110.69 | 1,600 | — | — |
| 2000-04-25 | $89.06 | $111.08 | 12,980 | — | — |
| 2000-04-24 | $89.06 | $111.08 | 2,580 | — | — |
| 2000-04-20 | $90.00 | $112.25 | 2,240 | — | — |
| 2000-04-19 | $90.63 | $113.03 | 2,480 | — | — |
| 2000-04-18 | $90.94 | $113.42 | 1,520 | — | — |
| 2000-04-17 | $90.94 | $113.42 | 4,120 | — | — |
| 2000-04-14 | $91.88 | $114.59 | 1,520 | — | — |
| 2000-04-13 | $90.31 | $112.64 | 4,120 | — | — |
| 2000-04-12 | $91.25 | $113.81 | 1,860 | — | — |
| 2000-04-11 | $91.25 | $113.81 | 1,000 | — | — |
| 2000-04-10 | $91.88 | $114.59 | 520 | — | — |
| 2000-04-07 | $91.25 | $113.81 | 3,060 | — | — |
| 2000-04-06 | $91.25 | $113.81 | 3,040 | — | — |
| 2000-04-05 | $89.38 | $111.47 | 720 | — | — |
| 2000-04-04 | $87.50 | $109.13 | 3,880 | — | — |
| 2000-04-03 | $89.69 | $111.86 | 3,740 | — | — |
| 2000-03-31 | $88.13 | $109.91 | 3,980 | — | — |
| 2000-03-30 | $86.25 | $107.58 | 2,320 | — | — |
| 2000-03-29 | $86.88 | $108.35 | 1,620 | — | — |
| 2000-03-28 | $86.88 | $108.35 | 3,040 | — | — |
| 2000-03-27 | $87.81 | $109.52 | 3,420 | — | — |
| 2000-03-24 | $86.88 | $108.35 | 820 | — | — |
| 2000-03-23 | $85.31 | $106.41 | 2,040 | — | — |
| 2000-03-22 | $85.31 | $106.41 | 3,140 | — | — |
| 2000-03-21 | $86.25 | $107.58 | 4,720 | — | — |
| 2000-03-20 | $85.31 | $106.41 | 900 | — | — |
| 2000-03-17 | $85.94 | $107.19 | 3,040 | — | — |
| 2000-03-16 | $86.88 | $108.35 | 8,920 | — | — |
| 2000-03-15 | $83.13 | $103.68 | 3,920 | — | — |
| 2000-03-14 | $86.25 | $107.58 | 5,480 | — | — |
| 2000-03-13 | $81.88 | $102.12 | 2,400 | — | — |
| 2000-03-10 | $86.25 | $106.89 | 7,860 | — | — |
| 2000-03-09 | $87.50 | $108.44 | 3,760 | — | — |
| 2000-03-08 | $86.88 | $107.66 | 3,980 | — | — |
| 2000-03-07 | $88.13 | $109.21 | 11,100 | — | — |
| 2000-03-06 | $89.69 | $111.15 | 2,780 | — | — |
| 2000-03-03 | $89.38 | $110.76 | 4,520 | — | — |
| 2000-03-02 | $90.31 | $111.92 | 10,120 | — | — |
| 2000-03-01 | $89.38 | $110.76 | 5,420 | — | — |
| 2000-02-29 | $85.00 | $105.34 | 15,020 | — | — |
| 2000-02-28 | $84.06 | $104.18 | 2,400 | — | — |
| 2000-02-25 | $84.38 | $104.57 | 4,060 | — | — |
| 2000-02-24 | $85.00 | $105.34 | 13,800 | — | — |
| 2000-02-23 | $85.31 | $105.73 | 46,540 | — | — |
| 2000-02-22 | $86.25 | $106.89 | 4,040 | — | — |
| 2000-02-18 | $88.44 | $109.60 | 2,260 | — | — |
| 2000-02-17 | $89.06 | $110.37 | 2,620 | — | — |
| 2000-02-16 | $89.06 | $110.37 | 4,440 | — | — |
| 2000-02-15 | $88.75 | $109.99 | 4,600 | — | — |
| 2000-02-14 | $88.13 | $109.21 | 2,420 | — | — |
| 2000-02-11 | $89.69 | $111.15 | 3,960 | — | — |
| 2000-02-10 | $90.00 | $111.54 | 8,320 | — | — |
| 2000-02-09 | $88.75 | $109.99 | 3,300 | — | — |
| 2000-02-08 | $90.00 | $111.54 | 4,260 | — | — |
| 2000-02-07 | $91.25 | $113.09 | 4,520 | — | — |
| 2000-02-04 | $92.19 | $114.25 | 5,300 | — | — |
| 2000-02-03 | $88.75 | $109.99 | 9,440 | — | — |
| 2000-02-02 | $88.75 | $109.99 | 10,400 | — | — |
| 2000-02-01 | $90.00 | $111.54 | 2,060 | — | — |
| 2000-01-31 | $90.63 | $112.31 | 9,240 | — | — |
| 2000-01-28 | $93.13 | $115.41 | 4,460 | — | — |
| 2000-01-27 | $93.75 | $116.18 | 5,760 | — | — |
| 2000-01-26 | $94.06 | $116.57 | 5,740 | — | — |
| 2000-01-25 | $93.13 | $115.41 | 10,160 | — | — |
| 2000-01-24 | $96.25 | $119.28 | 4,220 | — | — |
| 2000-01-21 | $97.19 | $120.44 | 6,740 | — | — |
| 2000-01-20 | $100.00 | $123.93 | 4,280 | — | — |
| 2000-01-19 | $99.38 | $123.15 | 3,080 | — | — |
| 2000-01-18 | $99.38 | $123.15 | 2,320 | — | — |
| 2000-01-14 | $100.00 | $123.93 | 3,740 | — | — |
| 2000-01-13 | $101.88 | $126.25 | 6,440 | — | — |
| 2000-01-12 | $101.25 | $125.48 | 2,520 | — | — |
| 2000-01-11 | $99.06 | $122.77 | 2,100 | — | — |
| 2000-01-10 | $100.63 | $124.70 | 4,420 | — | — |
| 2000-01-07 | $102.19 | $126.64 | 1,400 | — | — |
| 2000-01-06 | $102.19 | $126.64 | 920 | — | — |
| 2000-01-05 | $100.94 | $125.09 | 17,420 | — | — |
| 2000-01-04 | $101.56 | $125.87 | 5,480 | — | — |
| 2000-01-03 | $102.19 | $126.64 | 2,660 | — | — |