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
- 1973-02-21 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 | $372.73 | $447.00 | 15,557 | — | — |
| 2000-12-28 | $375.08 | $449.81 | 14,895 | — | — |
| 2000-12-27 | $374.02 | $448.54 | 37,900 | — | — |
| 2000-12-26 | $356.87 | $427.98 | 7,779 | — | — |
| 2000-12-22 | $352.42 | $422.63 | 8,606 | — | — |
| 2000-12-21 | $348.49 | $417.92 | 12,744 | — | — |
| 2000-12-20 | $348.94 | $418.47 | 7,282 | — | — |
| 2000-12-19 | $353.55 | $423.99 | 20,191 | — | — |
| 2000-12-18 | $350.53 | $420.37 | 8,275 | — | — |
| 2000-12-15 | $349.70 | $419.37 | 37,403 | — | — |
| 2000-12-14 | $351.70 | $421.77 | 29,459 | — | — |
| 2000-12-13 | $358.69 | $430.15 | 16,881 | — | — |
| 2000-12-12 | $362.58 | $434.82 | 21,681 | — | — |
| 2000-12-11 | $374.02 | $448.54 | 21,846 | — | — |
| 2000-12-08 | $359.52 | $431.15 | 22,674 | — | — |
| 2000-12-07 | $348.64 | $418.10 | 10,592 | — | — |
| 2000-12-06 | $349.28 | $418.87 | 14,895 | — | — |
| 2000-12-05 | $352.72 | $423.00 | 13,240 | — | — |
| 2000-12-04 | $351.36 | $421.37 | 11,585 | — | — |
| 2000-12-01 | $351.06 | $421.00 | 18,040 | — | — |
| 2000-11-30 | $348.72 | $418.20 | 20,026 | — | — |
| 2000-11-29 | $347.77 | $417.06 | 23,667 | — | — |
| 2000-11-28 | $339.88 | $407.60 | 13,406 | — | — |
| 2000-11-27 | $347.39 | $416.61 | 14,564 | — | — |
| 2000-11-24 | $337.05 | $404.20 | 13,571 | — | — |
| 2000-11-22 | $333.01 | $399.36 | 12,413 | — | — |
| 2000-11-21 | $328.25 | $393.65 | 16,550 | — | — |
| 2000-11-20 | $326.17 | $391.16 | 6,124 | — | — |
| 2000-11-17 | $328.89 | $394.42 | 10,096 | — | — |
| 2000-11-16 | $325.15 | $389.94 | 8,937 | — | — |
| 2000-11-15 | $322.92 | $387.26 | 15,392 | — | — |
| 2000-11-14 | $320.62 | $384.50 | 5,296 | — | — |
| 2000-11-13 | $315.41 | $378.25 | 10,096 | — | — |
| 2000-11-10 | $315.79 | $378.70 | 9,103 | — | — |
| 2000-11-09 | $317.82 | $381.15 | 5,296 | — | — |
| 2000-11-08 | $324.66 | $389.35 | 11,420 | — | — |
| 2000-11-07 | $320.77 | $384.68 | 8,772 | — | — |
| 2000-11-06 | $322.58 | $386.86 | 4,965 | — | — |
| 2000-11-03 | $323.64 | $388.12 | 4,303 | — | — |
| 2000-11-02 | $325.68 | $390.57 | 7,448 | — | — |
| 2000-11-01 | $323.04 | $387.40 | 6,124 | — | — |
| 2000-10-31 | $322.73 | $387.04 | 17,378 | — | — |
| 2000-10-30 | $325.11 | $389.89 | 16,881 | — | — |
| 2000-10-27 | $316.24 | $379.25 | 9,268 | — | — |
| 2000-10-26 | $314.35 | $376.98 | 12,082 | — | — |
| 2000-10-25 | $312.80 | $375.13 | 16,219 | — | — |
| 2000-10-24 | $314.77 | $377.48 | 4,469 | — | — |
| 2000-10-23 | $316.39 | $379.43 | 4,303 | — | — |
| 2000-10-20 | $316.62 | $379.70 | 8,110 | — | — |
| 2000-10-19 | $313.60 | $376.08 | 6,289 | — | — |
| 2000-10-18 | $310.05 | $371.82 | 13,571 | — | — |
| 2000-10-17 | $310.84 | $371.79 | 18,040 | — | — |
| 2000-10-16 | $310.16 | $370.98 | 48,161 | — | — |
| 2000-10-13 | $312.31 | $373.55 | 10,261 | — | — |
| 2000-10-12 | $309.71 | $370.44 | 2,979 | — | — |
| 2000-10-11 | $314.50 | $376.17 | 3,641 | — | — |
| 2000-10-10 | $320.73 | $383.63 | 18,867 | — | — |
| 2000-10-09 | $315.82 | $377.75 | 21,350 | — | — |
| 2000-10-06 | $308.01 | $368.40 | 5,296 | — | — |
| 2000-10-05 | $310.84 | $371.79 | 6,786 | — | — |
| 2000-10-04 | $314.16 | $375.77 | 4,634 | — | — |
| 2000-10-03 | $315.79 | $377.71 | 15,226 | — | — |
| 2000-10-02 | $318.73 | $381.23 | 7,117 | — | — |
| 2000-09-29 | $318.96 | $381.50 | 24,329 | — | — |
| 2000-09-28 | $313.75 | $375.27 | 7,779 | — | — |
| 2000-09-27 | $308.01 | $368.40 | 3,972 | — | — |
| 2000-09-26 | $307.85 | $368.22 | 23,170 | — | — |
| 2000-09-25 | $301.40 | $360.50 | 10,261 | — | — |
| 2000-09-22 | $303.55 | $363.07 | 6,620 | — | — |
| 2000-09-21 | $303.32 | $362.80 | 5,627 | — | — |
| 2000-09-20 | $302.68 | $362.04 | 6,951 | — | — |
| 2000-09-19 | $302.76 | $362.13 | 14,399 | — | — |
| 2000-09-18 | $305.74 | $365.69 | 30,618 | — | — |
| 2000-09-15 | $304.46 | $364.16 | 37,900 | — | — |
| 2000-09-14 | $304.68 | $364.43 | 12,082 | — | — |
| 2000-09-13 | $305.25 | $365.11 | 10,758 | — | — |
| 2000-09-12 | $307.18 | $367.41 | 6,455 | — | — |
| 2000-09-11 | $305.14 | $364.97 | 11,089 | — | — |
| 2000-09-08 | $305.06 | $364.88 | 24,660 | — | — |
| 2000-09-07 | $306.80 | $366.96 | 14,564 | — | — |
| 2000-09-06 | $306.50 | $366.60 | 7,613 | — | — |
| 2000-09-05 | $305.89 | $365.88 | 5,462 | — | — |
| 2000-09-01 | $311.22 | $372.24 | 11,420 | — | — |
| 2000-08-31 | $307.55 | $367.86 | 8,772 | — | — |
| 2000-08-30 | $309.67 | $370.39 | 19,529 | — | — |
| 2000-08-29 | $305.70 | $365.65 | 9,599 | — | — |
| 2000-08-28 | $301.81 | $361.00 | 15,723 | — | — |
| 2000-08-25 | $303.40 | $362.89 | 12,247 | — | — |
| 2000-08-24 | $301.40 | $360.50 | 6,124 | — | — |
| 2000-08-23 | $302.38 | $361.67 | 6,289 | — | — |
| 2000-08-22 | $302.98 | $362.40 | 4,634 | — | — |
| 2000-08-21 | $302.08 | $361.31 | 14,564 | — | — |
| 2000-08-18 | $303.66 | $363.21 | 17,212 | — | — |
| 2000-08-17 | $305.74 | $365.69 | 13,571 | — | — |
| 2000-08-16 | $307.29 | $367.55 | 7,779 | — | — |
| 2000-08-15 | $307.25 | $367.50 | 9,930 | — | — |
| 2000-08-14 | $307.97 | $368.36 | 11,089 | — | — |
| 2000-08-11 | $307.70 | $368.04 | 12,082 | — | — |
| 2000-08-10 | $307.25 | $367.50 | 13,571 | — | — |
| 2000-08-09 | $305.40 | $365.29 | 9,765 | — | — |
| 2000-08-08 | $307.85 | $368.22 | 10,096 | — | — |
| 2000-08-07 | $310.27 | $371.11 | 10,427 | — | — |
| 2000-08-04 | $306.99 | $367.19 | 25,984 | — | — |
| 2000-08-03 | $303.93 | $363.53 | 14,399 | — | — |
| 2000-08-02 | $295.92 | $353.95 | 22,343 | — | — |
| 2000-08-01 | $292.37 | $349.70 | 16,219 | — | — |
| 2000-07-31 | $290.03 | $346.90 | 14,068 | — | — |
| 2000-07-28 | $285.80 | $341.85 | 33,597 | — | — |
| 2000-07-27 | $285.20 | $341.12 | 8,275 | — | — |
| 2000-07-26 | $285.95 | $342.03 | 27,473 | — | — |
| 2000-07-25 | $287.95 | $344.42 | 21,515 | — | — |
| 2000-07-24 | $288.86 | $345.50 | 17,047 | — | — |
| 2000-07-21 | $290.63 | $347.63 | 16,881 | — | — |
| 2000-07-20 | $292.67 | $350.07 | 26,149 | — | — |
| 2000-07-19 | $293.09 | $350.56 | 12,247 | — | — |
| 2000-07-18 | $294.11 | $350.81 | 3,310 | — | — |
| 2000-07-17 | $295.39 | $352.34 | 13,075 | — | — |
| 2000-07-14 | $293.50 | $350.09 | 7,448 | — | — |
| 2000-07-13 | $294.86 | $351.71 | 13,075 | — | — |
| 2000-07-12 | $290.14 | $346.08 | 17,047 | — | — |
| 2000-07-11 | $288.22 | $343.78 | 11,751 | — | — |
| 2000-07-10 | $287.05 | $342.38 | 9,268 | — | — |
| 2000-07-07 | $288.10 | $343.64 | 10,096 | — | — |
| 2000-07-06 | $288.63 | $344.28 | 29,459 | — | — |
| 2000-07-05 | $287.92 | $343.42 | 14,895 | — | — |
| 2000-07-03 | $290.94 | $347.02 | 3,145 | — | — |
| 2000-06-30 | $288.85 | $344.53 | 54,450 | — | — |
| 2000-06-29 | $290.94 | $347.02 | 7,779 | — | — |
| 2000-06-28 | $287.99 | $343.51 | 10,261 | — | — |
| 2000-06-27 | $288.44 | $344.05 | 11,585 | — | — |
| 2000-06-26 | $290.71 | $346.75 | 9,599 | — | — |
| 2000-06-23 | $292.11 | $348.42 | 14,895 | — | — |
| 2000-06-22 | $295.62 | $352.61 | 16,881 | — | — |
| 2000-06-21 | $295.24 | $352.16 | 9,434 | — | — |
| 2000-06-20 | $295.73 | $352.74 | 22,343 | — | — |
| 2000-06-19 | $296.03 | $353.10 | 41,375 | — | — |
| 2000-06-16 | $293.35 | $349.91 | 28,135 | — | — |
| 2000-06-15 | $296.45 | $353.60 | 34,921 | — | — |
| 2000-06-14 | $295.43 | $352.38 | 18,867 | — | — |
| 2000-06-13 | $299.70 | $357.47 | 3,145 | — | — |
| 2000-06-12 | $298.87 | $356.48 | 8,606 | — | — |
| 2000-06-09 | $301.74 | $359.91 | 16,054 | — | — |
| 2000-06-08 | $293.24 | $349.77 | 10,923 | — | — |
| 2000-06-07 | $294.11 | $350.81 | 15,392 | — | — |
| 2000-06-06 | $298.94 | $356.57 | 20,357 | — | — |
| 2000-06-05 | $301.44 | $359.55 | 11,420 | — | — |
| 2000-06-02 | $302.38 | $360.67 | 17,543 | — | — |
| 2000-06-01 | $303.63 | $362.16 | 25,322 | — | — |
| 2000-05-31 | $302.42 | $360.72 | 15,888 | — | — |
| 2000-05-30 | $301.17 | $359.23 | 10,096 | — | — |
| 2000-05-26 | $297.36 | $354.68 | 6,786 | — | — |
| 2000-05-25 | $297.28 | $354.59 | 11,089 | — | — |
| 2000-05-24 | $300.30 | $358.19 | 33,431 | — | — |
| 2000-05-23 | $296.07 | $353.15 | 9,434 | — | — |
| 2000-05-22 | $296.22 | $353.33 | 6,455 | — | — |
| 2000-05-19 | $294.52 | $351.30 | 9,103 | — | — |
| 2000-05-18 | $299.47 | $357.20 | 3,972 | — | — |
| 2000-05-17 | $301.59 | $359.73 | 8,441 | — | — |
| 2000-05-16 | $307.25 | $366.48 | 9,599 | — | — |
| 2000-05-15 | $304.83 | $363.60 | 11,089 | — | — |
| 2000-05-12 | $300.04 | $357.88 | 10,758 | — | — |
| 2000-05-11 | $299.74 | $357.52 | 14,233 | — | — |
| 2000-05-10 | $296.19 | $353.28 | 12,578 | — | — |
| 2000-05-09 | $300.30 | $358.19 | 24,329 | — | — |
| 2000-05-08 | $291.54 | $347.74 | 11,420 | — | — |
| 2000-05-05 | $293.32 | $349.86 | 9,103 | — | — |
| 2000-05-04 | $293.05 | $349.55 | 22,508 | — | — |
| 2000-05-03 | $285.35 | $340.36 | 8,110 | — | — |
| 2000-05-02 | $289.77 | $345.63 | 6,786 | — | — |
| 2000-05-01 | $292.45 | $348.82 | 12,247 | — | — |
| 2000-04-28 | $294.86 | $351.71 | 4,965 | — | — |
| 2000-04-27 | $294.26 | $350.99 | 7,448 | — | — |
| 2000-04-26 | $296.15 | $353.24 | 13,571 | — | — |
| 2000-04-25 | $297.43 | $354.77 | 25,653 | — | — |
| 2000-04-24 | $297.28 | $354.59 | 11,254 | — | — |
| 2000-04-20 | $301.13 | $359.18 | 4,965 | — | — |
| 2000-04-19 | $301.25 | $359.32 | 5,793 | — | — |
| 2000-04-18 | $299.70 | $357.47 | 15,888 | — | — |
| 2000-04-17 | $300.83 | $357.85 | 17,212 | — | — |
| 2000-04-14 | $296.68 | $352.91 | 22,177 | — | — |
| 2000-04-13 | $305.44 | $363.33 | 20,357 | — | — |
| 2000-04-12 | $309.89 | $368.63 | 5,793 | — | — |
| 2000-04-11 | $308.01 | $366.39 | 20,357 | — | — |
| 2000-04-10 | $308.04 | $366.43 | 7,779 | — | — |
| 2000-04-07 | $312.69 | $371.96 | 10,427 | — | — |
| 2000-04-06 | $314.24 | $373.80 | 7,944 | — | — |
| 2000-04-05 | $311.78 | $370.88 | 4,138 | — | — |
| 2000-04-04 | $312.54 | $371.78 | 13,240 | — | — |
| 2000-04-03 | $321.75 | $382.74 | 13,075 | — | — |
| 2000-03-31 | $326.89 | $388.85 | 41,210 | — | — |
| 2000-03-30 | $310.50 | $369.35 | 16,054 | — | — |
| 2000-03-29 | $303.32 | $360.82 | 9,765 | — | — |
| 2000-03-28 | $304.98 | $362.79 | 5,958 | — | — |
| 2000-03-27 | $304.53 | $362.25 | 14,233 | — | — |
| 2000-03-24 | $306.34 | $364.41 | 19,198 | — | — |
| 2000-03-23 | $312.24 | $371.42 | 14,730 | — | — |
| 2000-03-22 | $307.82 | $366.16 | 17,212 | — | — |
| 2000-03-21 | $302.11 | $359.38 | 25,487 | — | — |
| 2000-03-20 | $310.57 | $369.44 | 6,786 | — | — |
| 2000-03-17 | $308.76 | $367.29 | 25,322 | — | — |
| 2000-03-16 | $309.97 | $368.72 | 12,247 | — | — |
| 2000-03-15 | $297.58 | $353.99 | 19,860 | — | — |
| 2000-03-14 | $290.86 | $345.99 | 19,860 | — | — |
| 2000-03-13 | $291.84 | $347.16 | 21,350 | — | — |
| 2000-03-10 | $287.61 | $342.13 | 6,455 | — | — |
| 2000-03-09 | $293.69 | $349.36 | 8,772 | — | — |
| 2000-03-08 | $290.63 | $345.72 | 18,702 | — | — |
| 2000-03-07 | $292.15 | $347.52 | 10,427 | — | — |
| 2000-03-06 | $296.11 | $352.24 | 14,730 | — | — |
| 2000-03-03 | $300.45 | $357.40 | 12,247 | — | — |
| 2000-03-02 | $299.47 | $356.23 | 12,578 | — | — |
| 2000-03-01 | $295.47 | $351.47 | 14,564 | — | — |
| 2000-02-29 | $294.71 | $350.57 | 14,730 | — | — |
| 2000-02-28 | $293.05 | $348.60 | 19,695 | — | — |
| 2000-02-25 | $289.27 | $344.11 | 15,226 | — | — |
| 2000-02-24 | $289.43 | $344.29 | 18,702 | — | — |
| 2000-02-23 | $296.71 | $352.96 | 9,103 | — | — |
| 2000-02-22 | $296.45 | $352.64 | 21,846 | — | — |
| 2000-02-18 | $298.00 | $354.48 | 14,564 | — | — |
| 2000-02-17 | $299.17 | $355.87 | 18,371 | — | — |
| 2000-02-16 | $299.17 | $355.87 | 21,019 | — | — |
| 2000-02-15 | $305.29 | $363.15 | 23,170 | — | — |
| 2000-02-14 | $305.44 | $363.33 | 22,012 | — | — |
| 2000-02-11 | $310.50 | $369.35 | 52,795 | — | — |
| 2000-02-10 | $315.94 | $375.82 | 18,040 | — | — |
| 2000-02-09 | $320.35 | $381.08 | 17,874 | — | — |
| 2000-02-08 | $323.56 | $384.89 | 20,191 | — | — |
| 2000-02-07 | $328.25 | $390.47 | 8,937 | — | — |
| 2000-02-04 | $330.10 | $392.67 | 34,424 | — | — |
| 2000-02-03 | $332.18 | $395.14 | 11,089 | — | — |
| 2000-02-02 | $330.89 | $393.61 | 17,543 | — | — |
| 2000-02-01 | $335.88 | $399.54 | 21,681 | — | — |
| 2000-01-31 | $332.33 | $395.32 | 28,632 | — | — |
| 2000-01-28 | $333.08 | $396.22 | 39,058 | — | — |
| 2000-01-27 | $337.76 | $401.79 | 18,040 | — | — |
| 2000-01-26 | $341.69 | $406.46 | 18,702 | — | — |
| 2000-01-25 | $339.58 | $402.97 | 17,709 | — | — |
| 2000-01-24 | $342.45 | $406.38 | 10,923 | — | — |
| 2000-01-21 | $345.39 | $409.87 | 18,040 | — | — |
| 2000-01-20 | $344.56 | $408.89 | 9,930 | — | — |
| 2000-01-19 | $345.02 | $409.42 | 12,578 | — | — |
| 2000-01-18 | $346.83 | $411.58 | 14,399 | — | — |
| 2000-01-14 | $345.09 | $409.51 | 27,473 | — | — |
| 2000-01-13 | $352.53 | $418.34 | 13,075 | — | — |
| 2000-01-12 | $346.37 | $411.04 | 24,660 | — | — |
| 2000-01-11 | $345.17 | $409.60 | 33,431 | — | — |
| 2000-01-10 | $345.02 | $409.42 | 25,322 | — | — |
| 2000-01-07 | $328.36 | $389.66 | 10,096 | — | — |
| 2000-01-06 | $324.62 | $385.23 | 15,723 | — | — |
| 2000-01-05 | $323.30 | $383.66 | 19,198 | — | — |
| 2000-01-04 | $320.09 | $379.85 | 12,247 | — | — |
| 2000-01-03 | $327.42 | $388.54 | 18,205 | — | — |