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
- 2000-07-14 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 | $104.13 | $104.12 | 14,771 | — | — |
| 2000-12-28 | $101.50 | $101.50 | 5,443 | — | — |
| 2000-12-27 | $85.75 | $85.75 | 5,200 | — | — |
| 2000-12-26 | $87.50 | $87.50 | 13,443 | — | — |
| 2000-12-22 | $68.25 | $68.25 | 15,414 | — | — |
| 2000-12-21 | $66.50 | $66.50 | 24,143 | — | — |
| 2000-12-20 | $71.31 | $71.31 | 44,400 | — | — |
| 2000-12-19 | $79.63 | $79.62 | 5,257 | — | — |
| 2000-12-18 | $82.69 | $82.69 | 2,514 | — | — |
| 2000-12-15 | $92.75 | $92.75 | 2,157 | — | — |
| 2000-12-14 | $98.88 | $98.87 | 3,814 | — | — |
| 2000-12-13 | $105.88 | $105.88 | 1,186 | — | — |
| 2000-12-12 | $112.00 | $112.00 | 414 | — | — |
| 2000-12-11 | $118.56 | $118.56 | 657 | — | — |
| 2000-12-08 | $112.88 | $112.87 | 943 | — | — |
| 2000-12-07 | $119.00 | $119.00 | 371 | — | — |
| 2000-12-06 | $113.31 | $113.31 | 600 | — | — |
| 2000-12-05 | $114.63 | $114.63 | 17,286 | — | — |
| 2000-12-04 | $112.00 | $112.00 | 529 | — | — |
| 2000-12-01 | $115.50 | $115.50 | 6,243 | — | — |
| 2000-11-30 | $112.00 | $112.00 | 2,186 | — | — |
| 2000-11-29 | $122.94 | $122.94 | 3,229 | — | — |
| 2000-11-28 | $131.25 | $131.25 | 929 | — | — |
| 2000-11-27 | $135.63 | $135.62 | 700 | — | — |
| 2000-11-24 | $139.56 | $139.56 | 1,943 | — | — |
| 2000-11-22 | $140.88 | $140.87 | 3,814 | — | — |
| 2000-11-21 | $140.88 | $140.87 | 200 | — | — |
| 2000-11-20 | $146.13 | $146.13 | 16,500 | — | — |
| 2000-11-17 | $151.38 | $151.38 | 2,529 | — | — |
| 2000-11-16 | $150.50 | $150.50 | 15,314 | — | — |
| 2000-11-15 | $154.00 | $154.00 | 10,829 | — | — |
| 2000-11-14 | $158.38 | $158.38 | 3,686 | — | — |
| 2000-11-13 | $154.00 | $154.00 | 16,543 | — | — |
| 2000-11-10 | $155.75 | $155.75 | 4,814 | — | — |
| 2000-11-09 | $147.44 | $147.44 | 5,929 | — | — |
| 2000-11-08 | $141.75 | $141.75 | 6,071 | — | — |
| 2000-11-07 | $129.50 | $129.50 | 1,200 | — | — |
| 2000-11-06 | $131.25 | $131.25 | 1,114 | — | — |
| 2000-11-03 | $132.13 | $132.13 | 1,229 | — | — |
| 2000-11-02 | $131.25 | $131.25 | 5,114 | — | — |
| 2000-11-01 | $133.88 | $133.87 | 3,829 | — | — |
| 2000-10-31 | $150.06 | $150.06 | 2,714 | — | — |
| 2000-10-30 | $154.00 | $154.00 | 7,800 | — | — |
| 2000-10-27 | $157.06 | $157.06 | 1,743 | — | — |
| 2000-10-26 | $147.00 | $147.00 | 2,043 | — | — |
| 2000-10-25 | $143.50 | $143.50 | 5,686 | — | — |
| 2000-10-24 | $139.56 | $139.56 | 1,400 | — | — |
| 2000-10-23 | $127.75 | $127.75 | 24,600 | — | — |
| 2000-10-20 | $121.63 | $121.62 | 857 | — | — |
| 2000-10-19 | $119.00 | $119.00 | 1,086 | — | — |
| 2000-10-18 | $110.25 | $110.25 | 14,671 | — | — |
| 2000-10-17 | $116.81 | $116.81 | 557 | — | — |
| 2000-10-16 | $121.63 | $121.62 | 3,571 | — | — |
| 2000-10-13 | $119.00 | $119.00 | 14,100 | — | — |
| 2000-10-12 | $110.25 | $110.25 | 11,686 | — | — |
| 2000-10-11 | $117.25 | $117.25 | 7,200 | — | — |
| 2000-10-10 | $124.69 | $124.69 | 1,571 | — | — |
| 2000-10-09 | $136.50 | $136.50 | 8,943 | — | — |
| 2000-10-06 | $139.56 | $139.56 | 4,257 | — | — |
| 2000-10-05 | $140.00 | $140.00 | 3,000 | — | — |
| 2000-10-04 | $140.00 | $140.00 | 2,614 | — | — |
| 2000-10-03 | $139.13 | $139.13 | 15,771 | — | — |
| 2000-10-02 | $127.75 | $127.75 | 1,729 | — | — |
| 2000-09-29 | $138.69 | $138.69 | 27,743 | — | — |
| 2000-09-28 | $126.88 | $126.88 | 2,386 | — | — |
| 2000-09-27 | $125.13 | $125.13 | 5,157 | — | — |
| 2000-09-26 | $126.44 | $126.44 | 16,443 | — | — |
| 2000-09-25 | $126.88 | $126.88 | 7,471 | — | — |
| 2000-09-22 | $121.63 | $121.62 | 1,814 | — | — |
| 2000-09-21 | $120.75 | $120.75 | 23,957 | — | — |
| 2000-09-20 | $113.75 | $113.75 | 10,443 | — | — |
| 2000-09-19 | $119.44 | $119.44 | 10,957 | — | — |
| 2000-09-18 | $126.88 | $126.88 | 843 | — | — |
| 2000-09-15 | $130.38 | $130.37 | 500 | — | — |
| 2000-09-14 | $130.38 | $130.37 | 1,043 | — | — |
| 2000-09-13 | $134.75 | $134.75 | 10,271 | — | — |
| 2000-09-12 | $138.25 | $138.25 | 4,414 | — | — |
| 2000-09-11 | $147.00 | $147.00 | 23,843 | — | — |
| 2000-09-08 | $159.25 | $159.25 | 3,957 | — | — |
| 2000-09-07 | $161.00 | $161.00 | 20,886 | — | — |
| 2000-09-06 | $143.06 | $143.06 | 7,686 | — | — |
| 2000-09-05 | $144.38 | $144.37 | 14,214 | — | — |
| 2000-09-01 | $135.19 | $135.19 | 20,171 | — | — |
| 2000-08-31 | $134.75 | $134.75 | 929 | — | — |
| 2000-08-30 | $134.75 | $134.75 | 3,386 | — | — |
| 2000-08-29 | $138.25 | $138.25 | 18,829 | — | — |
| 2000-08-28 | $113.75 | $113.75 | 26,514 | — | — |
| 2000-08-25 | $106.75 | $106.75 | 23,157 | — | — |
| 2000-08-24 | $99.31 | $99.31 | 11,071 | — | — |
| 2000-08-23 | $104.13 | $104.12 | 8,071 | — | — |
| 2000-08-22 | $109.81 | $109.81 | 25,743 | — | — |
| 2000-08-21 | $108.50 | $108.50 | 1,900 | — | — |
| 2000-08-18 | $107.63 | $107.63 | 3,286 | — | — |
| 2000-08-17 | $102.38 | $102.38 | 13,543 | — | — |
| 2000-08-16 | $100.19 | $100.19 | 8,071 | — | — |
| 2000-08-15 | $108.94 | $108.94 | 20,514 | — | — |
| 2000-08-14 | $111.56 | $111.56 | 11,286 | — | — |
| 2000-08-11 | $119.88 | $119.87 | 2,414 | — | — |
| 2000-08-10 | $126.00 | $126.00 | 16,729 | — | — |
| 2000-08-09 | $134.75 | $134.75 | 11,914 | — | — |
| 2000-08-08 | $127.75 | $127.75 | 12,186 | — | — |
| 2000-08-07 | $140.00 | $140.00 | 4,043 | — | — |
| 2000-08-04 | $146.89 | $146.89 | 23,914 | — | — |
| 2000-08-03 | $140.00 | $140.00 | 15,571 | — | — |
| 2000-08-02 | $140.88 | $140.87 | 17,200 | — | — |
| 2000-08-01 | $133.00 | $133.00 | 40,529 | — | — |
| 2000-07-31 | $129.50 | $129.50 | 35,443 | — | — |
| 2000-07-28 | $128.63 | $128.62 | 28,271 | — | — |
| 2000-07-27 | $139.13 | $139.13 | 36,657 | — | — |
| 2000-07-26 | $139.13 | $139.13 | 63,057 | — | — |
| 2000-07-25 | $141.09 | $141.09 | 22,314 | — | — |
| 2000-07-24 | $142.19 | $142.19 | 23,386 | — | — |
| 2000-07-21 | $148.75 | $148.75 | 25,986 | — | — |
| 2000-07-20 | $152.25 | $152.25 | 44,871 | — | — |
| 2000-07-19 | $154.44 | $154.44 | 78,343 | — | — |
| 2000-07-18 | $132.13 | $132.13 | 28,414 | — | — |
| 2000-07-17 | $139.13 | $139.13 | 192,143 | — | — |
| 2000-07-14 | $153.13 | $153.13 | 867,457 | — | — |