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
- 1970-01-02 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 | $229.74 | $618.68 | 2,291,798 | — | — |
| 2000-12-28 | $232.13 | $625.13 | 2,621,213 | — | — |
| 2000-12-27 | $230.94 | $621.91 | 2,552,292 | — | — |
| 2000-12-26 | $236.33 | $634.36 | 1,901,705 | — | — |
| 2000-12-22 | $234.23 | $628.73 | 2,441,326 | — | — |
| 2000-12-21 | $229.44 | $615.87 | 4,105,573 | — | — |
| 2000-12-20 | $227.34 | $610.24 | 4,228,412 | — | — |
| 2000-12-19 | $240.22 | $644.81 | 3,208,764 | — | — |
| 2000-12-18 | $244.41 | $656.07 | 2,909,021 | — | — |
| 2000-12-15 | $238.72 | $640.79 | 7,490,886 | — | — |
| 2000-12-14 | $246.51 | $661.70 | 3,286,470 | — | — |
| 2000-12-13 | $254.00 | $681.80 | 3,664,816 | — | — |
| 2000-12-12 | $253.10 | $679.38 | 5,283,303 | — | — |
| 2000-12-11 | $265.08 | $711.55 | 3,431,448 | — | — |
| 2000-12-08 | $264.48 | $709.94 | 3,517,730 | — | — |
| 2000-12-07 | $256.40 | $688.23 | 2,161,572 | — | — |
| 2000-12-06 | $258.49 | $693.86 | 3,313,283 | — | — |
| 2000-12-05 | $259.39 | $696.27 | 4,171,364 | — | — |
| 2000-12-04 | $247.41 | $664.11 | 2,502,589 | — | — |
| 2000-12-01 | $244.41 | $656.07 | 3,798,255 | — | — |
| 2000-11-30 | $237.53 | $637.58 | 4,204,353 | — | — |
| 2000-11-29 | $238.12 | $639.18 | 2,658,355 | — | — |
| 2000-11-28 | $238.72 | $640.79 | 3,090,765 | — | — |
| 2000-11-27 | $235.43 | $631.95 | 3,356,538 | — | — |
| 2000-11-24 | $236.63 | $635.16 | 1,315,197 | — | — |
| 2000-11-22 | $232.73 | $624.71 | 4,637,202 | — | — |
| 2000-11-21 | $243.22 | $652.85 | 2,544,426 | — | — |
| 2000-11-20 | $239.92 | $644.01 | 3,087,135 | — | — |
| 2000-11-17 | $248.61 | $667.32 | 2,501,379 | — | — |
| 2000-11-16 | $252.20 | $676.97 | 2,151,974 | — | — |
| 2000-11-15 | $251.60 | $675.36 | 2,532,386 | — | — |
| 2000-11-14 | $252.80 | $678.58 | 3,068,898 | — | — |
| 2000-11-13 | $246.51 | $661.70 | 3,851,589 | — | — |
| 2000-11-10 | $258.19 | $693.05 | 2,556,674 | — | — |
| 2000-11-09 | $261.49 | $701.90 | 2,565,521 | — | — |
| 2000-11-08 | $261.49 | $701.90 | 1,978,659 | — | — |
| 2000-11-07 | $263.28 | $706.72 | 2,019,891 | — | — |
| 2000-11-06 | $261.19 | $701.09 | 2,492,406 | — | — |
| 2000-11-03 | $255.50 | $685.82 | 2,516,986 | — | — |
| 2000-11-02 | $257.29 | $690.64 | 2,991,839 | — | — |
| 2000-11-01 | $260.89 | $700.29 | 3,317,769 | — | — |
| 2000-10-31 | $262.69 | $705.11 | 3,583,166 | — | — |
| 2000-10-30 | $258.79 | $694.66 | 3,804,911 | — | — |
| 2000-10-27 | $250.40 | $672.15 | 3,226,751 | — | — |
| 2000-10-26 | $249.81 | $670.54 | 3,895,805 | — | — |
| 2000-10-25 | $253.70 | $680.99 | 6,103,867 | — | — |
| 2000-10-24 | $255.80 | $686.62 | 9,597,475 | — | — |
| 2000-10-23 | $238.42 | $639.99 | 14,877,461 | — | — |
| 2000-10-20 | $249.81 | $670.54 | 3,755,938 | — | — |
| 2000-10-19 | $266.58 | $715.57 | 2,752,044 | — | — |
| 2000-10-18 | $265.98 | $713.96 | 3,842,533 | — | — |
| 2000-10-17 | $266.58 | $715.57 | 3,517,208 | — | — |
| 2000-10-16 | $276.76 | $742.90 | 2,711,397 | — | — |
| 2000-10-13 | $273.17 | $733.25 | 3,245,301 | — | — |
| 2000-10-12 | $261.19 | $701.09 | 3,632,598 | — | — |
| 2000-10-11 | $271.37 | $728.43 | 3,862,586 | — | — |
| 2000-10-10 | $278.26 | $746.92 | 2,296,911 | — | — |
| 2000-10-09 | $280.36 | $752.55 | 2,021,435 | — | — |
| 2000-10-06 | $284.85 | $764.61 | 2,922,417 | — | — |
| 2000-10-05 | $286.35 | $768.63 | 2,457,747 | — | — |
| 2000-10-04 | $282.15 | $757.37 | 2,382,754 | — | — |
| 2000-10-03 | $283.05 | $759.79 | 2,551,833 | — | — |
| 2000-10-02 | $280.36 | $752.55 | 2,482,056 | — | — |
| 2000-09-29 | $277.06 | $743.71 | 2,234,667 | — | — |
| 2000-09-28 | $282.75 | $757.22 | 2,329,650 | — | — |
| 2000-09-27 | $284.85 | $762.83 | 3,063,619 | — | — |
| 2000-09-26 | $277.96 | $744.38 | 2,930,617 | — | — |
| 2000-09-25 | $278.26 | $745.19 | 2,295,951 | — | — |
| 2000-09-22 | $274.67 | $735.56 | 2,973,414 | — | — |
| 2000-09-21 | $269.57 | $721.92 | 2,237,212 | — | — |
| 2000-09-20 | $271.37 | $726.74 | 2,965,485 | — | — |
| 2000-09-19 | $273.17 | $731.55 | 2,480,658 | — | — |
| 2000-09-18 | $275.57 | $737.97 | 2,675,319 | — | — |
| 2000-09-15 | $271.97 | $728.34 | 4,224,197 | — | — |
| 2000-09-14 | $282.75 | $757.22 | 1,653,605 | — | — |
| 2000-09-13 | $283.05 | $758.02 | 1,586,833 | — | — |
| 2000-09-12 | $283.05 | $758.02 | 2,124,180 | — | — |
| 2000-09-11 | $286.05 | $766.04 | 2,457,518 | — | — |
| 2000-09-08 | $286.95 | $768.45 | 2,270,118 | — | — |
| 2000-09-07 | $282.75 | $757.22 | 1,675,870 | — | — |
| 2000-09-06 | $282.75 | $757.22 | 3,048,449 | — | — |
| 2000-09-05 | $277.06 | $741.98 | 1,942,268 | — | — |
| 2000-09-01 | $280.36 | $750.80 | 1,615,253 | — | — |
| 2000-08-31 | $280.96 | $752.41 | 2,483,204 | — | — |
| 2000-08-30 | $275.57 | $737.97 | 2,187,279 | — | — |
| 2000-08-29 | $286.95 | $768.45 | 1,717,435 | — | — |
| 2000-08-28 | $287.55 | $770.05 | 2,619,961 | — | — |
| 2000-08-25 | $283.95 | $760.43 | 1,689,829 | — | — |
| 2000-08-24 | $282.45 | $756.42 | 2,500,043 | — | — |
| 2000-08-23 | $277.66 | $743.58 | 2,360,552 | — | — |
| 2000-08-22 | $269.57 | $721.92 | 1,687,555 | — | — |
| 2000-08-21 | $271.07 | $725.94 | 1,630,527 | — | — |
| 2000-08-18 | $269.28 | $721.12 | 1,736,027 | — | — |
| 2000-08-17 | $271.67 | $727.54 | 2,155,479 | — | — |
| 2000-08-16 | $272.27 | $729.14 | 1,554,887 | — | — |
| 2000-08-15 | $274.37 | $734.76 | 2,251,923 | — | — |
| 2000-08-14 | $273.17 | $731.55 | 1,626,521 | — | — |
| 2000-08-11 | $271.07 | $725.94 | 2,527,127 | — | — |
| 2000-08-10 | $273.17 | $731.55 | 3,806,351 | — | — |
| 2000-08-09 | $268.08 | $717.91 | 4,473,235 | — | — |
| 2000-08-08 | $257.59 | $689.84 | 1,837,937 | — | — |
| 2000-08-07 | $252.20 | $675.40 | 1,612,895 | — | — |
| 2000-08-04 | $255.80 | $685.03 | 1,896,425 | — | — |
| 2000-08-03 | $253.40 | $678.61 | 2,699,128 | — | — |
| 2000-08-02 | $249.21 | $667.38 | 3,222,932 | — | — |
| 2000-08-01 | $252.80 | $677.01 | 2,713,212 | — | — |
| 2000-07-31 | $247.71 | $663.37 | 3,587,778 | — | — |
| 2000-07-28 | $244.11 | $653.74 | 2,797,470 | — | — |
| 2000-07-27 | $251.60 | $673.80 | 2,876,741 | — | — |
| 2000-07-26 | $249.81 | $668.98 | 3,498,283 | — | — |
| 2000-07-25 | $256.69 | $687.43 | 1,766,909 | — | — |
| 2000-07-24 | $258.79 | $693.05 | 1,969,770 | — | — |
| 2000-07-21 | $259.39 | $694.65 | 2,716,718 | — | — |
| 2000-07-20 | $260.29 | $697.06 | 2,341,293 | — | — |
| 2000-07-19 | $252.80 | $677.01 | 1,988,821 | — | — |
| 2000-07-18 | $250.40 | $670.59 | 2,501,337 | — | — |
| 2000-07-17 | $257.29 | $689.04 | 3,833,039 | — | — |
| 2000-07-14 | $246.81 | $660.96 | 2,321,136 | — | — |
| 2000-07-13 | $251.60 | $673.80 | 3,359,564 | — | — |
| 2000-07-12 | $257.59 | $689.84 | 2,250,024 | — | — |
| 2000-07-11 | $250.40 | $670.59 | 2,694,370 | — | — |
| 2000-07-10 | $251.30 | $672.99 | 2,555,422 | — | — |
| 2000-07-07 | $245.91 | $658.56 | 2,073,642 | — | — |
| 2000-07-06 | $240.52 | $644.12 | 2,006,599 | — | — |
| 2000-07-05 | $239.32 | $640.91 | 2,829,041 | — | — |
| 2000-07-03 | $249.21 | $665.62 | 1,378,130 | — | — |
| 2000-06-30 | $254.00 | $678.42 | 3,980,501 | — | — |
| 2000-06-29 | $238.42 | $636.82 | 2,690,280 | — | — |
| 2000-06-28 | $242.24 | $647.02 | 2,764,105 | — | — |
| 2000-06-27 | $236.03 | $630.42 | 2,047,622 | — | — |
| 2000-06-26 | $239.32 | $639.22 | 1,899,514 | — | — |
| 2000-06-23 | $239.02 | $638.42 | 2,127,456 | — | — |
| 2000-06-22 | $233.63 | $624.02 | 3,274,785 | — | — |
| 2000-06-21 | $236.93 | $632.82 | 2,888,968 | — | — |
| 2000-06-20 | $244.41 | $652.82 | 2,329,003 | — | — |
| 2000-06-19 | $240.82 | $643.22 | 2,046,433 | — | — |
| 2000-06-16 | $245.01 | $654.42 | 3,963,557 | — | — |
| 2000-06-15 | $248.61 | $664.02 | 2,500,669 | — | — |
| 2000-06-14 | $244.41 | $652.82 | 2,149,240 | — | — |
| 2000-06-13 | $245.31 | $655.22 | 2,797,407 | — | — |
| 2000-06-12 | $239.02 | $638.42 | 2,555,318 | — | — |
| 2000-06-09 | $239.02 | $638.42 | 2,287,521 | — | — |
| 2000-06-08 | $243.82 | $651.22 | 1,813,649 | — | — |
| 2000-06-07 | $246.21 | $657.62 | 2,081,738 | — | — |
| 2000-06-06 | $245.31 | $655.22 | 1,661,952 | — | — |
| 2000-06-05 | $247.11 | $660.02 | 2,001,549 | — | — |
| 2000-06-02 | $252.80 | $675.22 | 2,507,012 | — | — |
| 2000-06-01 | $251.00 | $670.42 | 2,674,547 | — | — |
| 2000-05-31 | $252.20 | $673.62 | 3,018,214 | — | — |
| 2000-05-30 | $245.61 | $656.02 | 2,701,235 | — | — |
| 2000-05-26 | $237.53 | $634.42 | 1,850,061 | — | — |
| 2000-05-25 | $243.22 | $649.62 | 2,386,781 | — | — |
| 2000-05-24 | $243.22 | $649.62 | 3,117,954 | — | — |
| 2000-05-23 | $239.62 | $640.02 | 2,523,142 | — | — |
| 2000-05-22 | $239.62 | $640.02 | 3,496,050 | — | — |
| 2000-05-19 | $248.61 | $664.02 | 2,690,280 | — | — |
| 2000-05-18 | $254.60 | $680.02 | 2,684,834 | — | — |
| 2000-05-17 | $256.99 | $686.42 | 2,356,817 | — | — |
| 2000-05-16 | $259.99 | $694.42 | 3,533,046 | — | — |
| 2000-05-15 | $258.79 | $691.22 | 2,828,686 | — | — |
| 2000-05-12 | $250.40 | $668.82 | 2,235,564 | — | — |
| 2000-05-11 | $244.11 | $652.02 | 2,803,855 | — | — |
| 2000-05-10 | $242.62 | $648.02 | 3,142,326 | — | — |
| 2000-05-09 | $249.81 | $667.22 | 2,804,293 | — | — |
| 2000-05-08 | $251.30 | $671.22 | 2,436,443 | — | — |
| 2000-05-05 | $252.40 | $674.15 | 4,316,363 | — | — |
| 2000-05-04 | $246.01 | $657.09 | 3,215,691 | — | — |
| 2000-05-03 | $249.31 | $665.89 | 3,462,706 | — | — |
| 2000-05-02 | $257.29 | $687.22 | 2,655,246 | — | — |
| 2000-05-01 | $254.60 | $680.02 | 2,605,480 | — | — |
| 2000-04-28 | $251.20 | $670.95 | 2,949,209 | — | — |
| 2000-04-27 | $257.99 | $689.09 | 4,220,650 | — | — |
| 2000-04-26 | $260.79 | $696.56 | 4,451,451 | — | — |
| 2000-04-25 | $265.18 | $708.29 | 4,768,889 | — | — |
| 2000-04-24 | $258.89 | $691.49 | 5,010,957 | — | — |
| 2000-04-20 | $253.20 | $676.29 | 3,559,108 | — | — |
| 2000-04-19 | $248.41 | $663.49 | 2,952,652 | — | — |
| 2000-04-18 | $250.01 | $667.75 | 5,307,925 | — | — |
| 2000-04-17 | $242.82 | $648.55 | 6,667,067 | — | — |
| 2000-04-14 | $232.83 | $621.89 | 6,603,216 | — | — |
| 2000-04-13 | $240.42 | $642.15 | 5,320,257 | — | — |
| 2000-04-12 | $250.40 | $668.82 | 4,057,017 | — | — |
| 2000-04-11 | $258.19 | $689.62 | 4,382,405 | — | — |
| 2000-04-10 | $254.70 | $680.29 | 2,970,180 | — | — |
| 2000-04-07 | $253.70 | $677.62 | 2,780,756 | — | — |
| 2000-04-06 | $250.60 | $669.35 | 2,877,721 | — | — |
| 2000-04-05 | $244.91 | $654.15 | 4,469,292 | — | — |
| 2000-04-04 | $246.01 | $657.09 | 6,892,109 | — | — |
| 2000-04-03 | $257.19 | $686.96 | 4,002,619 | — | — |
| 2000-03-31 | $248.61 | $664.02 | 4,889,203 | — | — |
| 2000-03-30 | $253.60 | $677.35 | 5,209,646 | — | — |
| 2000-03-29 | $260.39 | $695.49 | 8,165,177 | — | — |
| 2000-03-28 | $249.21 | $665.62 | 4,551,358 | — | — |
| 2000-03-27 | $252.30 | $673.89 | 3,423,644 | — | — |
| 2000-03-24 | $254.10 | $678.69 | 4,815,274 | — | — |
| 2000-03-23 | $255.60 | $682.69 | 6,535,547 | — | — |
| 2000-03-22 | $241.02 | $643.75 | 4,530,388 | — | — |
| 2000-03-21 | $240.42 | $642.15 | 7,750,586 | — | — |
| 2000-03-20 | $225.14 | $601.35 | 3,254,377 | — | — |
| 2000-03-17 | $223.45 | $596.82 | 6,648,600 | — | — |
| 2000-03-16 | $222.05 | $593.09 | 6,260,864 | — | — |
| 2000-03-15 | $213.36 | $569.88 | 5,406,643 | — | — |
| 2000-03-14 | $202.88 | $541.88 | 3,979,270 | — | — |
| 2000-03-13 | $206.77 | $552.28 | 4,019,020 | — | — |
| 2000-03-10 | $210.37 | $561.88 | 4,319,243 | — | — |
| 2000-03-09 | $206.07 | $550.42 | 3,944,778 | — | — |
| 2000-03-08 | $208.17 | $556.02 | 4,990,175 | — | — |
| 2000-03-07 | $207.57 | $554.42 | 6,182,553 | — | — |
| 2000-03-06 | $219.55 | $586.42 | 3,859,957 | — | — |
| 2000-03-03 | $222.65 | $592.94 | 4,958,625 | — | — |
| 2000-03-02 | $216.06 | $575.39 | 4,149,225 | — | — |
| 2000-03-01 | $209.87 | $558.90 | 5,568,962 | — | — |
| 2000-02-29 | $211.47 | $563.16 | 4,710,547 | — | — |
| 2000-02-28 | $206.77 | $550.66 | 5,642,828 | — | — |
| 2000-02-25 | $201.48 | $536.57 | 5,564,893 | — | — |
| 2000-02-24 | $209.27 | $557.31 | 5,762,955 | — | — |
| 2000-02-23 | $208.47 | $555.18 | 4,581,406 | — | — |
| 2000-02-22 | $207.07 | $551.46 | 5,682,077 | — | — |
| 2000-02-18 | $199.88 | $532.31 | 7,371,489 | — | — |
| 2000-02-17 | $209.27 | $557.31 | 6,034,320 | — | — |
| 2000-02-16 | $216.71 | $577.12 | 3,032,027 | — | — |
| 2000-02-15 | $219.65 | $584.96 | 3,927,751 | — | — |
| 2000-02-14 | $214.66 | $571.67 | 3,034,343 | — | — |
| 2000-02-11 | $213.66 | $569.01 | 4,288,507 | — | — |
| 2000-02-10 | $216.36 | $576.19 | 3,999,551 | — | — |
| 2000-02-09 | $214.16 | $570.34 | 3,343,580 | — | — |
| 2000-02-08 | $218.95 | $583.10 | 3,900,959 | — | — |
| 2000-02-07 | $218.06 | $580.71 | 3,815,386 | — | — |
| 2000-02-04 | $226.14 | $602.24 | 3,790,785 | — | — |
| 2000-02-03 | $222.45 | $592.40 | 4,221,651 | — | — |
| 2000-02-02 | $214.16 | $570.34 | 4,553,049 | — | — |
| 2000-02-01 | $217.26 | $578.58 | 5,704,613 | — | — |
| 2000-01-31 | $214.06 | $570.07 | 4,545,224 | — | — |
| 2000-01-28 | $214.06 | $570.07 | 6,227,875 | — | — |
| 2000-01-27 | $226.44 | $603.04 | 4,015,389 | — | — |
| 2000-01-26 | $225.94 | $601.71 | 3,308,713 | — | — |
| 2000-01-25 | $221.25 | $589.21 | 5,297,409 | — | — |
| 2000-01-24 | $220.65 | $587.62 | 5,658,102 | — | — |
| 2000-01-21 | $230.24 | $613.14 | 5,009,017 | — | — |
| 2000-01-20 | $233.13 | $620.85 | 6,418,237 | — | — |
| 2000-01-19 | $237.58 | $632.69 | 3,098,569 | — | — |
| 2000-01-18 | $236.43 | $629.63 | 3,817,828 | — | — |
| 2000-01-14 | $241.22 | $642.39 | 3,856,138 | — | — |
| 2000-01-13 | $245.61 | $654.09 | 3,120,229 | — | — |
| 2000-01-12 | $242.82 | $646.65 | 3,827,343 | — | — |
| 2000-01-11 | $242.02 | $644.52 | 3,155,597 | — | — |
| 2000-01-10 | $241.62 | $643.46 | 3,177,193 | — | — |
| 2000-01-07 | $241.72 | $643.72 | 4,202,747 | — | — |
| 2000-01-06 | $232.71 | $619.72 | 4,146,783 | — | — |
| 2000-01-05 | $229.64 | $611.55 | 5,694,973 | — | — |
| 2000-01-04 | $230.04 | $612.61 | 4,615,898 | — | — |
| 2000-01-03 | $239.62 | $638.14 | 4,605,131 | — | — |