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
- 1999-06-11 to 2026-09-03
- 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 | $1,725.75 | $1,725.75 | 105,986 | — | — |
| 2000-12-28 | $1,757.25 | $1,757.25 | 106,381 | — | — |
| 2000-12-27 | $1,651.50 | $1,651.50 | 85,672 | — | — |
| 2000-12-26 | $1,593.00 | $1,593.00 | 60,944 | — | — |
| 2000-12-22 | $1,651.50 | $1,651.50 | 74,142 | — | — |
| 2000-12-21 | $1,419.75 | $1,419.75 | 134,028 | — | — |
| 2000-12-20 | $1,577.25 | $1,577.25 | 222,875 | — | — |
| 2000-12-19 | $1,766.25 | $1,766.25 | 127,922 | — | — |
| 2000-12-18 | $1,831.50 | $1,831.50 | 77,969 | — | — |
| 2000-12-15 | $1,858.50 | $1,858.50 | 128,164 | — | — |
| 2000-12-14 | $1,887.75 | $1,887.75 | 116,667 | — | — |
| 2000-12-13 | $1,993.50 | $1,993.50 | 115,628 | — | — |
| 2000-12-12 | $2,225.25 | $2,225.25 | 80,517 | — | — |
| 2000-12-11 | $2,385.00 | $2,385.00 | 157,397 | — | — |
| 2000-12-08 | $2,599.31 | $2,599.31 | 140,922 | — | — |
| 2000-12-07 | $2,088.00 | $2,088.00 | 44,372 | — | — |
| 2000-12-06 | $2,209.50 | $2,209.50 | 122,325 | — | — |
| 2000-12-05 | $2,146.50 | $2,146.50 | 150,383 | — | — |
| 2000-12-04 | $1,878.75 | $1,878.75 | 75,567 | — | — |
| 2000-12-01 | $1,917.00 | $1,917.00 | 144,747 | — | — |
| 2000-11-30 | $1,642.50 | $1,642.50 | 177,069 | — | — |
| 2000-11-29 | $1,800.00 | $1,800.00 | 95,453 | — | — |
| 2000-11-28 | $1,759.50 | $1,759.50 | 73,247 | — | — |
| 2000-11-27 | $2,083.50 | $2,083.50 | 92,486 | — | — |
| 2000-11-24 | $2,322.00 | $2,322.00 | 68,725 | — | — |
| 2000-11-22 | $1,883.25 | $1,883.25 | 356,972 | — | — |
| 2000-11-21 | $2,466.00 | $2,466.00 | 92,683 | — | — |
| 2000-11-20 | $2,868.75 | $2,868.75 | 95,242 | — | — |
| 2000-11-17 | $3,159.00 | $3,159.00 | 103,439 | — | — |
| 2000-11-16 | $3,217.50 | $3,217.50 | 72,575 | — | — |
| 2000-11-15 | $3,251.25 | $3,251.25 | 111,897 | — | — |
| 2000-11-14 | $3,165.75 | $3,165.75 | 103,578 | — | — |
| 2000-11-13 | $2,792.25 | $2,792.25 | 109,697 | — | — |
| 2000-11-10 | $2,983.50 | $2,983.50 | 38,808 | — | — |
| 2000-11-09 | $3,251.25 | $3,251.25 | 77,272 | — | — |
| 2000-11-08 | $3,487.50 | $3,487.50 | 48,725 | — | — |
| 2000-11-07 | $3,807.00 | $3,807.00 | 40,447 | — | — |
| 2000-11-06 | $3,928.50 | $3,928.50 | 64,831 | — | — |
| 2000-11-03 | $3,816.00 | $3,816.00 | 84,036 | — | — |
| 2000-11-02 | $3,678.75 | $3,678.75 | 116,144 | — | — |
| 2000-11-01 | $3,307.50 | $3,307.50 | 56,908 | — | — |
| 2000-10-31 | $3,332.25 | $3,332.25 | 71,389 | — | — |
| 2000-10-30 | $3,064.50 | $3,064.50 | 59,206 | — | — |
| 2000-10-27 | $3,350.25 | $3,350.25 | 63,258 | — | — |
| 2000-10-26 | $3,426.75 | $3,426.75 | 115,397 | — | — |
| 2000-10-25 | $3,539.25 | $3,539.25 | 77,661 | — | — |
| 2000-10-24 | $3,879.00 | $3,879.00 | 113,589 | — | — |
| 2000-10-23 | $3,741.75 | $3,741.75 | 128,419 | — | — |
| 2000-10-20 | $4,144.50 | $4,144.50 | 140,853 | — | — |
| 2000-10-19 | $3,600.00 | $3,600.00 | 151,294 | — | — |
| 2000-10-18 | $3,012.75 | $3,012.75 | 88,578 | — | — |
| 2000-10-17 | $3,386.25 | $3,386.25 | 89,253 | — | — |
| 2000-10-16 | $3,161.25 | $3,161.25 | 84,939 | — | — |
| 2000-10-13 | $3,028.50 | $3,028.50 | 108,286 | — | — |
| 2000-10-12 | $2,830.50 | $2,830.50 | 149,233 | — | — |
| 2000-10-11 | $3,296.25 | $3,296.25 | 139,403 | — | — |
| 2000-10-10 | $3,978.00 | $3,978.00 | 115,117 | — | — |
| 2000-10-09 | $3,883.50 | $3,883.50 | 55,608 | — | — |
| 2000-10-06 | $3,510.00 | $3,510.00 | 61,611 | — | — |
| 2000-10-05 | $3,784.50 | $3,784.50 | 52,125 | — | — |
| 2000-10-04 | $4,034.25 | $4,034.25 | 74,856 | — | — |
| 2000-10-03 | $3,710.25 | $3,710.25 | 66,722 | — | — |
| 2000-10-02 | $3,975.75 | $3,975.75 | 45,978 | — | — |
| 2000-09-29 | $4,090.50 | $4,090.50 | 58,922 | — | — |
| 2000-09-28 | $4,395.94 | $4,395.94 | 52,286 | — | — |
| 2000-09-27 | $4,333.50 | $4,333.50 | 113,058 | — | — |
| 2000-09-26 | $4,356.00 | $4,356.00 | 105,136 | — | — |
| 2000-09-25 | $4,171.50 | $4,171.50 | 137,247 | — | — |
| 2000-09-22 | $3,816.00 | $3,816.00 | 68,150 | — | — |
| 2000-09-21 | $3,951.00 | $3,951.00 | 166,550 | — | — |
| 2000-09-20 | $3,649.50 | $3,649.50 | 110,894 | — | — |
| 2000-09-19 | $3,350.25 | $3,350.25 | 68,506 | — | — |
| 2000-09-18 | $3,098.25 | $3,098.25 | 35,581 | — | — |
| 2000-09-15 | $3,188.25 | $3,188.25 | 28,658 | — | — |
| 2000-09-14 | $3,330.00 | $3,330.00 | 45,258 | — | — |
| 2000-09-13 | $3,172.50 | $3,172.50 | 45,572 | — | — |
| 2000-09-12 | $3,210.75 | $3,210.75 | 33,861 | — | — |
| 2000-09-11 | $3,305.25 | $3,305.25 | 39,164 | — | — |
| 2000-09-08 | $3,510.00 | $3,510.00 | 52,011 | — | — |
| 2000-09-07 | $3,496.50 | $3,496.50 | 88,908 | — | — |
| 2000-09-06 | $3,399.75 | $3,399.75 | 78,397 | — | — |
| 2000-09-05 | $3,629.25 | $3,629.25 | 74,200 | — | — |
| 2000-09-01 | $3,510.00 | $3,510.00 | 63,039 | — | — |
| 2000-08-31 | $3,327.75 | $3,327.75 | 86,275 | — | — |
| 2000-08-30 | $3,116.25 | $3,116.25 | 41,889 | — | — |
| 2000-08-29 | $3,105.00 | $3,105.00 | 28,394 | — | — |
| 2000-08-28 | $3,208.50 | $3,208.50 | 39,317 | — | — |
| 2000-08-25 | $3,181.50 | $3,181.50 | 55,553 | — | — |
| 2000-08-24 | $2,952.00 | $2,952.00 | 48,964 | — | — |
| 2000-08-23 | $3,078.00 | $3,078.00 | 45,542 | — | — |
| 2000-08-22 | $3,210.75 | $3,210.75 | 51,494 | — | — |
| 2000-08-21 | $3,215.25 | $3,215.25 | 50,169 | — | — |
| 2000-08-18 | $3,080.25 | $3,080.25 | 64,806 | — | — |
| 2000-08-17 | $2,965.50 | $2,965.50 | 59,453 | — | — |
| 2000-08-16 | $3,057.75 | $3,057.75 | 54,950 | — | — |
| 2000-08-15 | $3,093.75 | $3,093.75 | 64,175 | — | — |
| 2000-08-14 | $3,132.00 | $3,132.00 | 67,919 | — | — |
| 2000-08-11 | $3,228.75 | $3,228.75 | 210,694 | — | — |
| 2000-08-10 | $3,660.75 | $3,660.75 | 274,556 | — | — |
| 2000-08-09 | $3,280.50 | $3,280.50 | 433,972 | — | — |
| 2000-08-08 | $2,810.25 | $2,810.25 | 32,400 | — | — |
| 2000-08-07 | $2,794.50 | $2,794.50 | 25,486 | — | — |
| 2000-08-04 | $2,835.00 | $2,835.00 | 28,958 | — | — |
| 2000-08-03 | $2,871.00 | $2,871.00 | 36,539 | — | — |
| 2000-08-02 | $2,925.00 | $2,925.00 | 63,608 | — | — |
| 2000-08-01 | $2,880.00 | $2,880.00 | 45,414 | — | — |
| 2000-07-31 | $2,875.50 | $2,875.50 | 52,053 | — | — |
| 2000-07-28 | $2,727.00 | $2,727.00 | 51,878 | — | — |
| 2000-07-27 | $2,731.50 | $2,731.50 | 91,053 | — | — |
| 2000-07-26 | $3,231.00 | $3,231.00 | 65,908 | — | — |
| 2000-07-25 | $3,294.00 | $3,294.00 | 94,422 | — | — |
| 2000-07-24 | $3,593.25 | $3,593.25 | 100,919 | — | — |
| 2000-07-21 | $3,615.75 | $3,615.75 | 300,725 | — | — |
| 2000-07-20 | $3,181.50 | $3,181.50 | 59,867 | — | — |
| 2000-07-19 | $3,048.75 | $3,048.75 | 75,364 | — | — |
| 2000-07-18 | $3,258.00 | $3,258.00 | 83,875 | — | — |
| 2000-07-17 | $3,168.00 | $3,168.00 | 75,975 | — | — |
| 2000-07-14 | $2,954.25 | $2,954.25 | 63,872 | — | — |
| 2000-07-13 | $3,057.75 | $3,057.75 | 102,058 | — | — |
| 2000-07-12 | $2,756.25 | $2,756.25 | 96,469 | — | — |
| 2000-07-11 | $2,380.50 | $2,380.50 | 133,506 | — | — |
| 2000-07-10 | $2,452.50 | $2,452.50 | 106,825 | — | — |
| 2000-07-07 | $2,245.50 | $2,245.50 | 120,997 | — | — |
| 2000-07-06 | $2,286.00 | $2,286.00 | 126,000 | — | — |
| 2000-07-05 | $2,434.50 | $2,434.50 | 58,575 | — | — |
| 2000-07-03 | $2,574.00 | $2,574.00 | 38,336 | — | — |
| 2000-06-30 | $2,344.50 | $2,344.50 | 71,881 | — | — |
| 2000-06-29 | $2,376.00 | $2,376.00 | 47,883 | — | — |
| 2000-06-28 | $2,466.00 | $2,466.00 | 89,653 | — | — |
| 2000-06-27 | $2,448.00 | $2,448.00 | 111,606 | — | — |
| 2000-06-26 | $2,664.00 | $2,664.00 | 49,964 | — | — |
| 2000-06-23 | $2,686.50 | $2,686.50 | 46,083 | — | — |
| 2000-06-22 | $2,880.00 | $2,880.00 | 49,064 | — | — |
| 2000-06-21 | $2,817.00 | $2,817.00 | 83,061 | — | — |
| 2000-06-20 | $2,702.25 | $2,702.25 | 61,936 | — | — |
| 2000-06-19 | $2,880.00 | $2,880.00 | 50,328 | — | — |
| 2000-06-16 | $2,970.00 | $2,970.00 | 22,978 | — | — |
| 2000-06-15 | $3,037.50 | $3,037.50 | 36,069 | — | — |
| 2000-06-14 | $2,999.25 | $2,999.25 | 77,056 | — | — |
| 2000-06-13 | $2,848.50 | $2,848.50 | 78,872 | — | — |
| 2000-06-12 | $2,997.00 | $2,997.00 | 51,342 | — | — |
| 2000-06-09 | $3,332.25 | $3,332.25 | 27,819 | — | — |
| 2000-06-08 | $3,384.00 | $3,384.00 | 31,994 | — | — |
| 2000-06-07 | $3,316.50 | $3,316.50 | 41,592 | — | — |
| 2000-06-06 | $3,341.25 | $3,341.25 | 90,403 | — | — |
| 2000-06-05 | $3,213.00 | $3,213.00 | 79,678 | — | — |
| 2000-06-02 | $3,134.25 | $3,134.25 | 86,911 | — | — |
| 2000-06-01 | $2,760.75 | $2,760.75 | 71,964 | — | — |
| 2000-05-31 | $2,517.75 | $2,517.75 | 82,922 | — | — |
| 2000-05-30 | $2,497.50 | $2,497.50 | 62,833 | — | — |
| 2000-05-26 | $2,407.50 | $2,407.50 | 27,567 | — | — |
| 2000-05-25 | $2,346.75 | $2,346.75 | 62,669 | — | — |
| 2000-05-24 | $2,416.50 | $2,416.50 | 72,664 | — | — |
| 2000-05-23 | $2,425.50 | $2,425.50 | 51,258 | — | — |
| 2000-05-22 | $2,778.75 | $2,778.75 | 82,947 | — | — |
| 2000-05-19 | $2,650.50 | $2,650.50 | 69,022 | — | — |
| 2000-05-18 | $2,916.00 | $2,916.00 | 124,006 | — | — |
| 2000-05-17 | $3,006.00 | $3,006.00 | 95,594 | — | — |
| 2000-05-16 | $2,952.00 | $2,952.00 | 98,333 | — | — |
| 2000-05-15 | $2,889.00 | $2,889.00 | 33,461 | — | — |
| 2000-05-12 | $2,547.00 | $2,547.00 | 48,231 | — | — |
| 2000-05-11 | $2,486.25 | $2,486.25 | 65,506 | — | — |
| 2000-05-10 | $2,205.00 | $2,205.00 | 59,950 | — | — |
| 2000-05-09 | $2,511.00 | $2,511.00 | 64,344 | — | — |
| 2000-05-08 | $2,702.25 | $2,702.25 | 53,097 | — | — |
| 2000-05-05 | $2,808.00 | $2,808.00 | 26,483 | — | — |
| 2000-05-04 | $2,796.75 | $2,796.75 | 40,839 | — | — |
| 2000-05-03 | $2,711.25 | $2,711.25 | 46,856 | — | — |
| 2000-05-02 | $2,817.00 | $2,817.00 | 43,489 | — | — |
| 2000-05-01 | $3,123.00 | $3,123.00 | 87,419 | — | — |
| 2000-04-28 | $3,024.00 | $3,024.00 | 93,722 | — | — |
| 2000-04-27 | $2,625.75 | $2,625.75 | 73,658 | — | — |
| 2000-04-26 | $2,346.75 | $2,346.75 | 90,547 | — | — |
| 2000-04-25 | $2,387.25 | $2,387.25 | 93,700 | — | — |
| 2000-04-24 | $2,245.50 | $2,245.50 | 82,811 | — | — |
| 2000-04-20 | $2,436.75 | $2,436.75 | 146,744 | — | — |
| 2000-04-19 | $2,661.75 | $2,661.75 | 119,200 | — | — |
| 2000-04-18 | $2,772.00 | $2,772.00 | 120,858 | — | — |
| 2000-04-17 | $2,900.25 | $2,900.25 | 152,936 | — | — |
| 2000-04-14 | $2,016.00 | $2,016.00 | 185,939 | — | — |
| 2000-04-13 | $2,592.00 | $2,592.00 | 134,658 | — | — |
| 2000-04-12 | $3,438.00 | $3,438.00 | 106,517 | — | — |
| 2000-04-11 | $4,032.00 | $4,032.00 | 67,250 | — | — |
| 2000-04-10 | $4,533.75 | $4,533.75 | 60,533 | — | — |
| 2000-04-07 | $5,049.00 | $5,049.00 | 72,917 | — | — |
| 2000-04-06 | $4,241.25 | $4,241.25 | 92,378 | — | — |
| 2000-04-05 | $4,038.75 | $4,038.75 | 92,503 | — | — |
| 2000-04-04 | $4,351.50 | $4,351.50 | 112,489 | — | — |
| 2000-04-03 | $4,905.00 | $4,905.00 | 41,883 | — | — |
| 2000-03-31 | $5,872.50 | $5,872.50 | 47,647 | — | — |
| 2000-03-30 | $5,289.75 | $5,289.75 | 53,806 | — | — |
| 2000-03-29 | $6,099.75 | $6,099.75 | 64,978 | — | — |
| 2000-03-28 | $6,185.25 | $6,185.25 | 46,628 | — | — |
| 2000-03-27 | $6,165.00 | $6,165.00 | 56,742 | — | — |
| 2000-03-24 | $5,562.00 | $5,562.00 | 23,883 | — | — |
| 2000-03-23 | $5,436.00 | $5,436.00 | 31,142 | — | — |
| 2000-03-22 | $5,431.50 | $5,431.50 | 49,328 | — | — |
| 2000-03-21 | $5,184.00 | $5,184.00 | 60,336 | — | — |
| 2000-03-20 | $5,145.75 | $5,145.75 | 40,664 | — | — |
| 2000-03-17 | $5,748.75 | $5,748.75 | 44,106 | — | — |
| 2000-03-16 | $5,827.50 | $5,827.50 | 96,611 | — | — |
| 2000-03-15 | $5,490.00 | $5,490.00 | 81,639 | — | — |
| 2000-03-14 | $6,126.75 | $6,126.75 | 66,475 | — | — |
| 2000-03-13 | $6,466.50 | $6,466.50 | 86,686 | — | — |
| 2000-03-10 | $7,227.00 | $7,227.00 | 127,425 | — | — |
| 2000-03-09 | $6,102.00 | $6,102.00 | 145,447 | — | — |
| 2000-03-08 | $5,220.00 | $5,220.00 | 65,450 | — | — |
| 2000-03-07 | $5,222.25 | $5,222.25 | 46,228 | — | — |
| 2000-03-06 | $5,409.00 | $5,409.00 | 60,003 | — | — |
| 2000-03-03 | $5,166.00 | $5,166.00 | 37,453 | — | — |
| 2000-03-02 | $5,298.75 | $5,298.75 | 86,281 | — | — |
| 2000-03-01 | $5,152.50 | $5,152.50 | 52,486 | — | — |
| 2000-02-29 | $5,026.50 | $5,026.50 | 66,553 | — | — |
| 2000-02-28 | $5,166.00 | $5,166.00 | 60,736 | — | — |
| 2000-02-25 | $5,508.00 | $5,508.00 | 131,986 | — | — |
| 2000-02-24 | $5,193.00 | $5,193.00 | 92,353 | — | — |
| 2000-02-23 | $5,292.00 | $5,292.00 | 127,933 | — | — |
| 2000-02-22 | $4,925.25 | $4,925.25 | 131,158 | — | — |
| 2000-02-18 | $4,954.50 | $4,954.50 | 135,244 | — | — |
| 2000-02-17 | $4,677.75 | $4,677.75 | 96,097 | — | — |
| 2000-02-16 | $4,450.50 | $4,450.50 | 111,375 | — | — |
| 2000-02-15 | $4,182.75 | $4,182.75 | 162,647 | — | — |
| 2000-02-14 | $4,266.00 | $4,266.00 | 56,592 | — | — |
| 2000-02-11 | $4,360.50 | $4,360.50 | 33,900 | — | — |
| 2000-02-10 | $4,707.00 | $4,707.00 | 34,094 | — | — |
| 2000-02-09 | $4,707.00 | $4,707.00 | 37,375 | — | — |
| 2000-02-08 | $4,896.00 | $4,896.00 | 56,800 | — | — |
| 2000-02-07 | $4,979.25 | $4,979.25 | 77,539 | — | — |
| 2000-02-04 | $4,792.50 | $4,792.50 | 101,769 | — | — |
| 2000-02-03 | $4,356.00 | $4,356.00 | 39,964 | — | — |
| 2000-02-02 | $4,187.25 | $4,187.25 | 42,772 | — | — |
| 2000-02-01 | $4,110.75 | $4,110.75 | 43,528 | — | — |
| 2000-01-31 | $3,960.00 | $3,960.00 | 43,483 | — | — |
| 2000-01-28 | $4,212.00 | $4,212.00 | 33,336 | — | — |
| 2000-01-27 | $4,416.75 | $4,416.75 | 24,200 | — | — |
| 2000-01-26 | $4,518.00 | $4,518.00 | 27,458 | — | — |
| 2000-01-25 | $4,612.50 | $4,612.50 | 42,939 | — | — |
| 2000-01-24 | $4,536.00 | $4,536.00 | 61,131 | — | — |
| 2000-01-21 | $5,040.00 | $5,040.00 | 115,456 | — | — |
| 2000-01-20 | $4,504.50 | $4,504.50 | 74,056 | — | — |
| 2000-01-19 | $4,320.00 | $4,320.00 | 39,283 | — | — |
| 2000-01-18 | $4,448.25 | $4,448.25 | 65,069 | — | — |
| 2000-01-14 | $3,807.00 | $3,807.00 | 52,478 | — | — |
| 2000-01-13 | $3,703.50 | $3,703.50 | 45,589 | — | — |
| 2000-01-12 | $3,759.75 | $3,759.75 | 44,456 | — | — |
| 2000-01-11 | $4,158.00 | $4,158.00 | 39,000 | — | — |
| 2000-01-10 | $4,455.00 | $4,455.00 | 37,433 | — | — |
| 2000-01-07 | $4,639.50 | $4,639.50 | 23,367 | — | — |
| 2000-01-06 | $4,500.00 | $4,500.00 | 35,703 | — | — |
| 2000-01-05 | $4,842.00 | $4,842.00 | 71,997 | — | — |
| 2000-01-04 | $4,531.50 | $4,531.50 | 74,906 | — | — |
| 2000-01-03 | $4,338.00 | $4,338.00 | 43,900 | — | — |