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
- 1993-03-26 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 | $510.00 | $510.00 | 54,145 | — | — |
| 2000-12-28 | $601.25 | $601.25 | 24,815 | — | — |
| 2000-12-27 | $620.00 | $620.00 | 11,915 | — | — |
| 2000-12-26 | $578.75 | $578.75 | 19,885 | — | — |
| 2000-12-22 | $592.50 | $592.50 | 38,945 | — | — |
| 2000-12-21 | $581.25 | $581.25 | 36,025 | — | — |
| 2000-12-20 | $602.50 | $602.50 | 30,670 | — | — |
| 2000-12-19 | $622.50 | $622.50 | 32,420 | — | — |
| 2000-12-18 | $690.00 | $690.00 | 21,900 | — | — |
| 2000-12-15 | $673.75 | $673.75 | 23,750 | — | — |
| 2000-12-14 | $696.25 | $696.25 | 14,485 | — | — |
| 2000-12-13 | $675.00 | $675.00 | 77,215 | — | — |
| 2000-12-12 | $740.00 | $740.00 | 17,785 | — | — |
| 2000-12-11 | $795.00 | $795.00 | 14,125 | — | — |
| 2000-12-08 | $777.50 | $777.50 | 21,000 | — | — |
| 2000-12-07 | $778.75 | $778.75 | 13,320 | — | — |
| 2000-12-06 | $805.00 | $805.00 | 8,855 | — | — |
| 2000-12-05 | $838.75 | $838.75 | 17,235 | — | — |
| 2000-12-04 | $796.25 | $796.25 | 14,085 | — | — |
| 2000-12-01 | $833.75 | $833.75 | 20,885 | — | — |
| 2000-11-30 | $786.25 | $786.25 | 28,575 | — | — |
| 2000-11-29 | $761.25 | $761.25 | 16,240 | — | — |
| 2000-11-28 | $780.00 | $780.00 | 13,040 | — | — |
| 2000-11-27 | $877.50 | $877.50 | 19,505 | — | — |
| 2000-11-24 | $872.50 | $872.50 | 27,775 | — | — |
| 2000-11-22 | $761.25 | $761.25 | 43,920 | — | — |
| 2000-11-21 | $795.00 | $795.00 | 17,800 | — | — |
| 2000-11-20 | $820.00 | $820.00 | 34,995 | — | — |
| 2000-11-17 | $847.50 | $847.50 | 56,830 | — | — |
| 2000-11-16 | $925.00 | $925.00 | 29,895 | — | — |
| 2000-11-15 | $1,015.00 | $1,015.00 | 25,065 | — | — |
| 2000-11-14 | $1,033.75 | $1,033.75 | 28,955 | — | — |
| 2000-11-13 | $970.00 | $970.00 | 49,210 | — | — |
| 2000-11-10 | $861.25 | $861.25 | 51,065 | — | — |
| 2000-11-09 | $1,085.00 | $1,085.00 | 10,585 | — | — |
| 2000-11-08 | $1,102.50 | $1,102.50 | 32,040 | — | — |
| 2000-11-07 | $1,156.25 | $1,156.25 | 15,555 | — | — |
| 2000-11-06 | $1,215.00 | $1,215.00 | 9,630 | — | — |
| 2000-11-03 | $1,215.00 | $1,215.00 | 13,000 | — | — |
| 2000-11-02 | $1,196.25 | $1,196.25 | 22,975 | — | — |
| 2000-11-01 | $1,105.00 | $1,105.00 | 13,495 | — | — |
| 2000-10-31 | $1,023.75 | $1,023.75 | 24,780 | — | — |
| 2000-10-30 | $963.75 | $963.75 | 22,090 | — | — |
| 2000-10-27 | $926.25 | $926.25 | 22,460 | — | — |
| 2000-10-26 | $886.25 | $886.25 | 42,770 | — | — |
| 2000-10-25 | $918.44 | $918.44 | 41,290 | — | — |
| 2000-10-24 | $960.00 | $960.00 | 95,155 | — | — |
| 2000-10-23 | $1,041.25 | $1,041.25 | 15,630 | — | — |
| 2000-10-20 | $1,085.00 | $1,085.00 | 14,435 | — | — |
| 2000-10-19 | $1,060.00 | $1,060.00 | 13,180 | — | — |
| 2000-10-18 | $962.50 | $962.50 | 19,680 | — | — |
| 2000-10-17 | $1,026.25 | $1,026.25 | 12,470 | — | — |
| 2000-10-16 | $1,060.00 | $1,060.00 | 19,050 | — | — |
| 2000-10-13 | $1,120.00 | $1,120.00 | 27,560 | — | — |
| 2000-10-12 | $1,040.00 | $1,040.00 | 37,215 | — | — |
| 2000-10-11 | $1,123.75 | $1,123.75 | 27,420 | — | — |
| 2000-10-10 | $1,165.00 | $1,165.00 | 22,380 | — | — |
| 2000-10-09 | $1,302.50 | $1,302.50 | 8,470 | — | — |
| 2000-10-06 | $1,313.75 | $1,313.75 | 14,005 | — | — |
| 2000-10-05 | $1,375.00 | $1,375.00 | 21,675 | — | — |
| 2000-10-04 | $1,445.00 | $1,445.00 | 10,520 | — | — |
| 2000-10-03 | $1,496.25 | $1,496.25 | 4,560 | — | — |
| 2000-10-02 | $1,506.25 | $1,506.25 | 3,760 | — | — |
| 2000-09-29 | $1,537.50 | $1,537.50 | 5,985 | — | — |
| 2000-09-28 | $1,537.50 | $1,537.50 | 18,330 | — | — |
| 2000-09-27 | $1,455.00 | $1,455.00 | 21,435 | — | — |
| 2000-09-26 | $1,448.75 | $1,448.75 | 11,440 | — | — |
| 2000-09-25 | $1,460.00 | $1,460.00 | 18,435 | — | — |
| 2000-09-22 | $1,403.75 | $1,403.75 | 16,060 | — | — |
| 2000-09-21 | $1,452.50 | $1,452.50 | 8,420 | — | — |
| 2000-09-20 | $1,504.69 | $1,504.69 | 15,280 | — | — |
| 2000-09-19 | $1,422.50 | $1,422.50 | 18,950 | — | — |
| 2000-09-18 | $1,417.50 | $1,417.50 | 34,255 | — | — |
| 2000-09-15 | $1,411.25 | $1,411.25 | 7,300 | — | — |
| 2000-09-14 | $1,440.00 | $1,440.00 | 9,400 | — | — |
| 2000-09-13 | $1,415.00 | $1,415.00 | 7,325 | — | — |
| 2000-09-12 | $1,440.00 | $1,440.00 | 5,535 | — | — |
| 2000-09-11 | $1,470.00 | $1,470.00 | 10,220 | — | — |
| 2000-09-08 | $1,440.00 | $1,440.00 | 10,810 | — | — |
| 2000-09-07 | $1,520.00 | $1,520.00 | 11,120 | — | — |
| 2000-09-06 | $1,570.00 | $1,570.00 | 4,950 | — | — |
| 2000-09-05 | $1,561.25 | $1,561.25 | 12,440 | — | — |
| 2000-09-01 | $1,582.50 | $1,582.50 | 9,265 | — | — |
| 2000-08-31 | $1,605.00 | $1,605.00 | 28,805 | — | — |
| 2000-08-30 | $1,580.00 | $1,580.00 | 7,945 | — | — |
| 2000-08-29 | $1,551.25 | $1,551.25 | 6,645 | — | — |
| 2000-08-28 | $1,520.00 | $1,520.00 | 12,985 | — | — |
| 2000-08-25 | $1,452.50 | $1,452.50 | 9,405 | — | — |
| 2000-08-24 | $1,477.50 | $1,477.50 | 8,455 | — | — |
| 2000-08-23 | $1,461.25 | $1,461.25 | 11,475 | — | — |
| 2000-08-22 | $1,485.00 | $1,485.00 | 7,305 | — | — |
| 2000-08-21 | $1,505.00 | $1,505.00 | 9,430 | — | — |
| 2000-08-18 | $1,525.00 | $1,525.00 | 5,715 | — | — |
| 2000-08-17 | $1,542.50 | $1,542.50 | 8,595 | — | — |
| 2000-08-16 | $1,592.50 | $1,592.50 | 19,270 | — | — |
| 2000-08-15 | $1,567.50 | $1,567.50 | 12,915 | — | — |
| 2000-08-14 | $1,592.50 | $1,592.50 | 16,735 | — | — |
| 2000-08-11 | $1,585.00 | $1,585.00 | 9,005 | — | — |
| 2000-08-10 | $1,640.00 | $1,640.00 | 5,390 | — | — |
| 2000-08-09 | $1,652.50 | $1,652.50 | 14,665 | — | — |
| 2000-08-08 | $1,620.00 | $1,620.00 | 8,145 | — | — |
| 2000-08-07 | $1,680.00 | $1,680.00 | 10,450 | — | — |
| 2000-08-04 | $1,685.00 | $1,685.00 | 6,825 | — | — |
| 2000-08-03 | $1,568.75 | $1,568.75 | 7,845 | — | — |
| 2000-08-02 | $1,606.25 | $1,606.25 | 10,200 | — | — |
| 2000-08-01 | $1,600.00 | $1,600.00 | 6,050 | — | — |
| 2000-07-31 | $1,600.00 | $1,600.00 | 14,190 | — | — |
| 2000-07-28 | $1,600.00 | $1,600.00 | 6,760 | — | — |
| 2000-07-27 | $1,625.00 | $1,625.00 | 7,885 | — | — |
| 2000-07-26 | $1,740.00 | $1,740.00 | 5,350 | — | — |
| 2000-07-25 | $1,730.00 | $1,730.00 | 11,280 | — | — |
| 2000-07-24 | $1,682.50 | $1,682.50 | 10,090 | — | — |
| 2000-07-21 | $1,670.00 | $1,670.00 | 6,325 | — | — |
| 2000-07-20 | $1,695.00 | $1,695.00 | 3,740 | — | — |
| 2000-07-19 | $1,703.75 | $1,703.75 | 9,185 | — | — |
| 2000-07-18 | $1,755.00 | $1,755.00 | 15,920 | — | — |
| 2000-07-17 | $1,792.50 | $1,792.50 | 16,375 | — | — |
| 2000-07-14 | $1,798.75 | $1,798.75 | 13,190 | — | — |
| 2000-07-13 | $1,777.50 | $1,777.50 | 31,240 | — | — |
| 2000-07-12 | $1,695.00 | $1,695.00 | 16,545 | — | — |
| 2000-07-11 | $1,550.00 | $1,550.00 | 11,800 | — | — |
| 2000-07-10 | $1,522.50 | $1,522.50 | 9,910 | — | — |
| 2000-07-07 | $1,486.25 | $1,486.25 | 7,095 | — | — |
| 2000-07-06 | $1,440.00 | $1,440.00 | 11,750 | — | — |
| 2000-07-05 | $1,373.75 | $1,373.75 | 20,575 | — | — |
| 2000-07-03 | $1,431.25 | $1,431.25 | 8,875 | — | — |
| 2000-06-30 | $1,387.50 | $1,387.50 | 6,560 | — | — |
| 2000-06-29 | $1,372.50 | $1,372.50 | 44,465 | — | — |
| 2000-06-28 | $1,437.50 | $1,437.50 | 15,940 | — | — |
| 2000-06-27 | $1,430.00 | $1,430.00 | 30,980 | — | — |
| 2000-06-26 | $1,485.00 | $1,485.00 | 14,860 | — | — |
| 2000-06-23 | $1,438.75 | $1,438.75 | 20,250 | — | — |
| 2000-06-22 | $1,456.25 | $1,456.25 | 103,650 | — | — |
| 2000-06-21 | $1,564.69 | $1,564.69 | 18,115 | — | — |
| 2000-06-20 | $1,570.00 | $1,570.00 | 16,535 | — | — |
| 2000-06-19 | $1,520.00 | $1,520.00 | 14,940 | — | — |
| 2000-06-16 | $1,542.50 | $1,542.50 | 14,300 | — | — |
| 2000-06-15 | $1,560.00 | $1,560.00 | 14,610 | — | — |
| 2000-06-14 | $1,680.00 | $1,680.00 | 12,170 | — | — |
| 2000-06-13 | $1,733.75 | $1,733.75 | 5,525 | — | — |
| 2000-06-12 | $1,762.50 | $1,762.50 | 9,380 | — | — |
| 2000-06-09 | $1,780.00 | $1,780.00 | 8,510 | — | — |
| 2000-06-08 | $1,705.00 | $1,705.00 | 7,015 | — | — |
| 2000-06-07 | $1,662.50 | $1,662.50 | 7,790 | — | — |
| 2000-06-06 | $1,653.75 | $1,653.75 | 8,370 | — | — |
| 2000-06-05 | $1,717.50 | $1,717.50 | 13,725 | — | — |
| 2000-06-02 | $1,688.75 | $1,688.75 | 23,985 | — | — |
| 2000-06-01 | $1,642.50 | $1,642.50 | 20,505 | — | — |
| 2000-05-31 | $1,611.25 | $1,611.25 | 16,050 | — | — |
| 2000-05-30 | $1,562.50 | $1,562.50 | 10,115 | — | — |
| 2000-05-26 | $1,438.75 | $1,438.75 | 2,385 | — | — |
| 2000-05-25 | $1,428.75 | $1,428.75 | 19,595 | — | — |
| 2000-05-24 | $1,371.25 | $1,371.25 | 12,780 | — | — |
| 2000-05-23 | $1,420.00 | $1,420.00 | 4,920 | — | — |
| 2000-05-22 | $1,482.50 | $1,482.50 | 20,920 | — | — |
| 2000-05-19 | $1,537.50 | $1,537.50 | 8,145 | — | — |
| 2000-05-18 | $1,586.25 | $1,586.25 | 8,630 | — | — |
| 2000-05-17 | $1,598.75 | $1,598.75 | 15,140 | — | — |
| 2000-05-16 | $1,625.00 | $1,625.00 | 21,310 | — | — |
| 2000-05-15 | $1,455.00 | $1,455.00 | 20,550 | — | — |
| 2000-05-12 | $1,420.00 | $1,420.00 | 12,445 | — | — |
| 2000-05-11 | $1,438.75 | $1,438.75 | 19,980 | — | — |
| 2000-05-10 | $1,423.75 | $1,423.75 | 48,860 | — | — |
| 2000-05-09 | $1,550.31 | $1,550.31 | 14,000 | — | — |
| 2000-05-08 | $1,617.50 | $1,617.50 | 6,445 | — | — |
| 2000-05-05 | $1,640.00 | $1,640.00 | 9,835 | — | — |
| 2000-05-04 | $1,690.00 | $1,690.00 | 11,365 | — | — |
| 2000-05-03 | $1,622.50 | $1,622.50 | 32,915 | — | — |
| 2000-05-02 | $1,705.00 | $1,705.00 | 9,820 | — | — |
| 2000-05-01 | $1,785.00 | $1,785.00 | 22,680 | — | — |
| 2000-04-28 | $1,717.50 | $1,717.50 | 18,860 | — | — |
| 2000-04-27 | $1,630.00 | $1,630.00 | 14,050 | — | — |
| 2000-04-26 | $1,685.00 | $1,685.00 | 11,705 | — | — |
| 2000-04-25 | $1,732.50 | $1,732.50 | 19,340 | — | — |
| 2000-04-24 | $1,610.00 | $1,610.00 | 17,400 | — | — |
| 2000-04-20 | $1,773.44 | $1,773.44 | 7,305 | — | — |
| 2000-04-19 | $1,847.50 | $1,847.50 | 10,775 | — | — |
| 2000-04-18 | $1,880.00 | $1,880.00 | 25,965 | — | — |
| 2000-04-17 | $1,680.00 | $1,680.00 | 37,975 | — | — |
| 2000-04-14 | $1,698.75 | $1,698.75 | 34,065 | — | — |
| 2000-04-13 | $2,107.50 | $2,107.50 | 20,150 | — | — |
| 2000-04-12 | $2,135.00 | $2,135.00 | 14,115 | — | — |
| 2000-04-11 | $2,362.50 | $2,362.50 | 34,075 | — | — |
| 2000-04-10 | $2,482.50 | $2,482.50 | 39,205 | — | — |
| 2000-04-07 | $2,322.50 | $2,322.50 | 16,715 | — | — |
| 2000-04-06 | $2,207.50 | $2,207.50 | 9,720 | — | — |
| 2000-04-05 | $2,120.00 | $2,120.00 | 25,990 | — | — |
| 2000-04-04 | $1,992.19 | $1,992.19 | 32,370 | — | — |
| 2000-04-03 | $2,080.00 | $2,080.00 | 22,965 | — | — |
| 2000-03-31 | $2,345.00 | $2,345.00 | 24,785 | — | — |
| 2000-03-30 | $2,363.75 | $2,363.75 | 21,280 | — | — |
| 2000-03-29 | $2,460.00 | $2,460.00 | 36,620 | — | — |
| 2000-03-28 | $2,312.50 | $2,312.50 | 39,555 | — | — |
| 2000-03-27 | $2,530.00 | $2,530.00 | 9,710 | — | — |
| 2000-03-24 | $2,635.31 | $2,635.31 | 13,420 | — | — |
| 2000-03-23 | $2,708.75 | $2,708.75 | 50,545 | — | — |
| 2000-03-22 | $2,770.00 | $2,770.00 | 21,175 | — | — |
| 2000-03-21 | $2,602.50 | $2,602.50 | 19,760 | — | — |
| 2000-03-20 | $2,547.50 | $2,547.50 | 12,760 | — | — |
| 2000-03-17 | $2,742.50 | $2,742.50 | 9,975 | — | — |
| 2000-03-16 | $2,690.00 | $2,690.00 | 18,410 | — | — |
| 2000-03-15 | $2,447.50 | $2,447.50 | 19,745 | — | — |
| 2000-03-14 | $2,560.00 | $2,560.00 | 28,255 | — | — |
| 2000-03-13 | $2,705.00 | $2,705.00 | 17,630 | — | — |
| 2000-03-10 | $2,900.00 | $2,900.00 | 25,620 | — | — |
| 2000-03-09 | $2,880.00 | $2,880.00 | 34,345 | — | — |
| 2000-03-08 | $2,920.00 | $2,920.00 | 42,075 | — | — |
| 2000-03-07 | $2,960.00 | $2,960.00 | 53,685 | — | — |
| 2000-03-06 | $2,797.50 | $2,797.50 | 44,920 | — | — |
| 2000-03-03 | $2,705.00 | $2,705.00 | 37,025 | — | — |
| 2000-03-02 | $2,731.25 | $2,731.25 | 65,130 | — | — |
| 2000-03-01 | $2,967.50 | $2,967.50 | 42,440 | — | — |
| 2000-02-29 | $2,998.75 | $2,998.75 | 51,820 | — | — |
| 2000-02-28 | $3,210.00 | $3,210.00 | 32,160 | — | — |
| 2000-02-25 | $3,197.50 | $3,197.50 | 21,785 | — | — |
| 2000-02-24 | $3,240.00 | $3,240.00 | 13,065 | — | — |
| 2000-02-23 | $3,365.00 | $3,365.00 | 27,415 | — | — |
| 2000-02-22 | $3,200.00 | $3,200.00 | 14,990 | — | — |
| 2000-02-18 | $3,440.00 | $3,440.00 | 32,285 | — | — |
| 2000-02-17 | $3,180.00 | $3,180.00 | 33,050 | — | — |
| 2000-02-16 | $2,985.00 | $2,985.00 | 31,930 | — | — |
| 2000-02-15 | $2,800.00 | $2,800.00 | 18,560 | — | — |
| 2000-02-14 | $2,972.50 | $2,972.50 | 25,140 | — | — |
| 2000-02-11 | $3,202.50 | $3,202.50 | 28,260 | — | — |
| 2000-02-10 | $2,910.00 | $2,910.00 | 22,360 | — | — |
| 2000-02-09 | $2,730.00 | $2,730.00 | 23,620 | — | — |
| 2000-02-08 | $2,562.50 | $2,562.50 | 10,435 | — | — |
| 2000-02-07 | $2,467.50 | $2,467.50 | 7,310 | — | — |
| 2000-02-04 | $2,437.50 | $2,437.50 | 11,705 | — | — |
| 2000-02-03 | $2,373.75 | $2,373.75 | 10,715 | — | — |
| 2000-02-02 | $2,227.50 | $2,227.50 | 11,585 | — | — |
| 2000-02-01 | $2,108.75 | $2,108.75 | 5,805 | — | — |
| 2000-01-31 | $2,135.00 | $2,135.00 | 16,700 | — | — |
| 2000-01-28 | $2,147.50 | $2,147.50 | 14,865 | — | — |
| 2000-01-27 | $2,337.50 | $2,337.50 | 11,170 | — | — |
| 2000-01-26 | $2,423.75 | $2,423.75 | 6,970 | — | — |
| 2000-01-25 | $2,370.00 | $2,370.00 | 7,695 | — | — |
| 2000-01-24 | $2,540.00 | $2,540.00 | 9,420 | — | — |
| 2000-01-21 | $2,530.00 | $2,530.00 | 5,980 | — | — |
| 2000-01-20 | $2,552.50 | $2,552.50 | 9,505 | — | — |
| 2000-01-19 | $2,460.00 | $2,460.00 | 8,695 | — | — |
| 2000-01-18 | $2,465.00 | $2,465.00 | 6,945 | — | — |
| 2000-01-14 | $2,317.50 | $2,317.50 | 10,020 | — | — |
| 2000-01-13 | $2,241.25 | $2,241.25 | 13,030 | — | — |
| 2000-01-12 | $2,235.00 | $2,235.00 | 7,950 | — | — |
| 2000-01-11 | $2,268.75 | $2,268.75 | 12,480 | — | — |
| 2000-01-10 | $2,217.50 | $2,217.50 | 13,150 | — | — |
| 2000-01-07 | $2,070.00 | $2,070.00 | 12,985 | — | — |
| 2000-01-06 | $2,142.50 | $2,142.50 | 22,260 | — | — |
| 2000-01-05 | $2,292.50 | $2,292.50 | 10,410 | — | — |
| 2000-01-04 | $2,355.00 | $2,355.00 | 20,960 | — | — |
| 2000-01-03 | $2,525.00 | $2,525.00 | 22,995 | — | — |