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
- 1995-08-18 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 | $168.56 | $168.56 | 465 | — | — |
| 2000-12-28 | $157.20 | $157.20 | 2,069 | — | — |
| 2000-12-27 | $167.93 | $167.93 | 10 | — | — |
| 2000-12-26 | $171.09 | $171.09 | 673 | — | — |
| 2000-12-22 | $172.03 | $172.03 | 406 | — | — |
| 2000-12-21 | $177.08 | $177.08 | 0 | — | — |
| 2000-12-20 | $177.08 | $177.08 | 762 | — | — |
| 2000-12-19 | $178.03 | $178.03 | 0 | — | — |
| 2000-12-18 | $178.03 | $178.03 | 0 | — | — |
| 2000-12-15 | $178.03 | $178.03 | 0 | — | — |
| 2000-12-14 | $178.03 | $178.03 | 238 | — | — |
| 2000-12-13 | $182.45 | $182.45 | 20 | — | — |
| 2000-12-12 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-11 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-08 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-07 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-06 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-05 | $182.61 | $182.61 | 0 | — | — |
| 2000-12-04 | $182.61 | $182.61 | 139 | — | — |
| 2000-12-01 | $181.98 | $181.98 | 40 | — | — |
| 2000-11-30 | $181.82 | $181.82 | 59 | — | — |
| 2000-11-29 | $183.08 | $183.08 | 198 | — | — |
| 2000-11-28 | $191.92 | $191.92 | 40 | — | — |
| 2000-11-27 | $191.92 | $191.92 | 0 | — | — |
| 2000-11-24 | $191.92 | $191.92 | 0 | — | — |
| 2000-11-22 | $191.92 | $191.92 | 218 | — | — |
| 2000-11-21 | $198.23 | $198.23 | 0 | — | — |
| 2000-11-20 | $198.23 | $198.23 | 198 | — | — |
| 2000-11-17 | $207.07 | $207.07 | 119 | — | — |
| 2000-11-16 | $198.23 | $198.23 | 386 | — | — |
| 2000-11-15 | $202.02 | $202.02 | 931 | — | — |
| 2000-11-14 | $200.76 | $200.76 | 257 | — | — |
| 2000-11-13 | $202.02 | $202.02 | 188 | — | — |
| 2000-11-10 | $204.55 | $204.55 | 79 | — | — |
| 2000-11-09 | $202.02 | $202.02 | 1,069 | — | — |
| 2000-11-08 | $204.55 | $204.55 | 327 | — | — |
| 2000-11-07 | $202.02 | $202.02 | 545 | — | — |
| 2000-11-06 | $201.39 | $201.39 | 436 | — | — |
| 2000-11-03 | $203.28 | $203.28 | 733 | — | — |
| 2000-11-02 | $191.92 | $191.92 | 574 | — | — |
| 2000-11-01 | $198.23 | $198.23 | 1,188 | — | — |
| 2000-10-31 | $204.55 | $204.55 | 1,742 | — | — |
| 2000-10-30 | $191.92 | $191.92 | 1,099 | — | — |
| 2000-10-27 | $181.82 | $181.82 | 3,287 | — | — |
| 2000-10-26 | $141.41 | $141.41 | 248 | — | — |
| 2000-10-25 | $107.32 | $107.32 | 723 | — | — |
| 2000-10-24 | $119.95 | $119.95 | 218 | — | — |
| 2000-10-23 | $121.21 | $121.21 | 248 | — | — |
| 2000-10-20 | $123.74 | $123.74 | 50 | — | — |
| 2000-10-19 | $128.79 | $128.79 | 59 | — | — |
| 2000-10-18 | $128.79 | $128.79 | 129 | — | — |
| 2000-10-17 | $131.31 | $131.31 | 248 | — | — |
| 2000-10-16 | $143.94 | $143.94 | 584 | — | — |
| 2000-10-13 | $134.47 | $134.47 | 20 | — | — |
| 2000-10-12 | $129.42 | $129.42 | 317 | — | — |
| 2000-10-11 | $131.31 | $131.31 | 218 | — | — |
| 2000-10-10 | $138.89 | $138.89 | 99 | — | — |
| 2000-10-09 | $142.68 | $142.68 | 0 | — | — |
| 2000-10-06 | $142.68 | $142.68 | 198 | — | — |
| 2000-10-05 | $148.99 | $148.99 | 10 | — | — |
| 2000-10-04 | $142.68 | $142.68 | 208 | — | — |
| 2000-10-03 | $142.68 | $142.68 | 0 | — | — |
| 2000-10-02 | $142.68 | $142.68 | 257 | — | — |
| 2000-09-29 | $142.68 | $142.68 | 158 | — | — |
| 2000-09-28 | $141.41 | $141.41 | 228 | — | — |
| 2000-09-27 | $135.10 | $135.10 | 139 | — | — |
| 2000-09-26 | $138.89 | $138.89 | 317 | — | — |
| 2000-09-25 | $141.41 | $141.41 | 0 | — | — |
| 2000-09-22 | $141.41 | $141.41 | 545 | — | — |
| 2000-09-21 | $156.57 | $156.57 | 30 | — | — |
| 2000-09-20 | $145.20 | $145.20 | 119 | — | — |
| 2000-09-19 | $159.09 | $159.09 | 0 | — | — |
| 2000-09-18 | $159.09 | $159.09 | 1,426 | — | — |
| 2000-09-15 | $136.36 | $136.36 | 0 | — | — |
| 2000-09-14 | $136.36 | $136.36 | 792 | — | — |
| 2000-09-13 | $133.21 | $133.21 | 574 | — | — |
| 2000-09-12 | $126.26 | $126.26 | 99 | — | — |
| 2000-09-11 | $126.26 | $126.26 | 0 | — | — |
| 2000-09-08 | $126.26 | $126.26 | 0 | — | — |
| 2000-09-07 | $126.26 | $126.26 | 0 | — | — |
| 2000-09-06 | $126.26 | $126.26 | 50 | — | — |
| 2000-09-05 | $126.89 | $126.89 | 416 | — | — |
| 2000-09-01 | $131.31 | $131.31 | 149 | — | — |
| 2000-08-31 | $131.31 | $131.31 | 267 | — | — |
| 2000-08-30 | $126.89 | $126.89 | 0 | — | — |
| 2000-08-29 | $126.89 | $126.89 | 356 | — | — |
| 2000-08-28 | $136.36 | $136.36 | 158 | — | — |
| 2000-08-25 | $136.36 | $136.36 | 297 | — | — |
| 2000-08-24 | $132.58 | $132.58 | 396 | — | — |
| 2000-08-23 | $136.36 | $136.36 | 129 | — | — |
| 2000-08-22 | $135.73 | $135.73 | 535 | — | — |
| 2000-08-21 | $138.89 | $138.89 | 50 | — | — |
| 2000-08-18 | $137.63 | $137.63 | 198 | — | — |
| 2000-08-17 | $133.21 | $133.21 | 139 | — | — |
| 2000-08-16 | $130.05 | $130.05 | 347 | — | — |
| 2000-08-15 | $129.42 | $129.42 | 1,426 | — | — |
| 2000-08-14 | $130.68 | $130.68 | 267 | — | — |
| 2000-08-11 | $126.26 | $126.26 | 1,267 | — | — |
| 2000-08-10 | $130.05 | $130.05 | 535 | — | — |
| 2000-08-09 | $137.63 | $137.63 | 505 | — | — |
| 2000-08-08 | $142.68 | $142.68 | 79 | — | — |
| 2000-08-07 | $141.41 | $141.41 | 267 | — | — |
| 2000-08-04 | $143.94 | $143.94 | 59 | — | — |
| 2000-08-03 | $151.52 | $151.52 | 0 | — | — |
| 2000-08-02 | $151.52 | $151.52 | 495 | — | — |
| 2000-08-01 | $159.09 | $159.09 | 10 | — | — |
| 2000-07-31 | $156.57 | $156.57 | 0 | — | — |
| 2000-07-28 | $156.57 | $156.57 | 0 | — | — |
| 2000-07-27 | $156.57 | $156.57 | 0 | — | — |
| 2000-07-26 | $156.57 | $156.57 | 20 | — | — |
| 2000-07-25 | $156.57 | $156.57 | 436 | — | — |
| 2000-07-24 | $159.72 | $159.72 | 20 | — | — |
| 2000-07-21 | $159.09 | $159.09 | 20 | — | — |
| 2000-07-20 | $155.30 | $155.30 | 406 | — | — |
| 2000-07-19 | $160.35 | $160.35 | 40 | — | — |
| 2000-07-18 | $165.40 | $165.40 | 109 | — | — |
| 2000-07-17 | $160.35 | $160.35 | 10 | — | — |
| 2000-07-14 | $173.61 | $173.61 | 0 | — | — |
| 2000-07-13 | $173.61 | $173.61 | 20 | — | — |
| 2000-07-12 | $162.88 | $162.88 | 366 | — | — |
| 2000-07-11 | $170.45 | $170.45 | 0 | — | — |
| 2000-07-10 | $170.45 | $170.45 | 20 | — | — |
| 2000-07-07 | $170.45 | $170.45 | 267 | — | — |
| 2000-07-06 | $174.24 | $174.24 | 416 | — | — |
| 2000-07-05 | $176.77 | $176.77 | 396 | — | — |
| 2000-07-03 | $176.77 | $176.77 | 0 | — | — |
| 2000-06-30 | $176.77 | $176.77 | 30 | — | — |
| 2000-06-29 | $176.77 | $176.77 | 0 | — | — |
| 2000-06-28 | $176.77 | $176.77 | 0 | — | — |
| 2000-06-27 | $176.77 | $176.77 | 0 | — | — |
| 2000-06-26 | $176.77 | $176.77 | 0 | — | — |
| 2000-06-23 | $176.77 | $176.77 | 79 | — | — |
| 2000-06-22 | $174.24 | $174.24 | 0 | — | — |
| 2000-06-21 | $174.24 | $174.24 | 0 | — | — |
| 2000-06-20 | $174.24 | $174.24 | 0 | — | — |
| 2000-06-19 | $174.24 | $174.24 | 10 | — | — |
| 2000-06-16 | $194.44 | $194.44 | 0 | — | — |
| 2000-06-15 | $194.44 | $194.44 | 0 | — | — |
| 2000-06-14 | $194.44 | $194.44 | 10 | — | — |
| 2000-06-13 | $191.92 | $191.92 | 30 | — | — |
| 2000-06-12 | $169.19 | $169.19 | 0 | — | — |
| 2000-06-09 | $169.19 | $169.19 | 10 | — | — |
| 2000-06-08 | $198.23 | $198.23 | 0 | — | — |
| 2000-06-07 | $198.23 | $198.23 | 208 | — | — |
| 2000-06-06 | $155.30 | $155.30 | 931 | — | — |
| 2000-06-05 | $152.78 | $152.78 | 109 | — | — |
| 2000-06-02 | $164.14 | $164.14 | 40 | — | — |
| 2000-06-01 | $166.67 | $166.67 | 0 | — | — |
| 2000-05-31 | $166.67 | $166.67 | 139 | — | — |
| 2000-05-30 | $159.09 | $159.09 | 0 | — | — |
| 2000-05-26 | $159.09 | $159.09 | 0 | — | — |
| 2000-05-25 | $159.09 | $159.09 | 10 | — | — |
| 2000-05-24 | $155.93 | $155.93 | 644 | — | — |
| 2000-05-23 | $182.45 | $182.45 | 10 | — | — |
| 2000-05-22 | $182.45 | $182.45 | 0 | — | — |
| 2000-05-19 | $182.45 | $182.45 | 0 | — | — |
| 2000-05-18 | $182.45 | $182.45 | 0 | — | — |
| 2000-05-17 | $182.45 | $182.45 | 0 | — | — |
| 2000-05-16 | $182.45 | $182.45 | 59 | — | — |
| 2000-05-15 | $184.34 | $184.34 | 0 | — | — |
| 2000-05-12 | $184.34 | $184.34 | 20 | — | — |
| 2000-05-11 | $186.87 | $186.87 | 0 | — | — |
| 2000-05-10 | $186.87 | $186.87 | 0 | — | — |
| 2000-05-09 | $186.87 | $186.87 | 158 | — | — |
| 2000-05-08 | $194.44 | $194.44 | 0 | — | — |
| 2000-05-05 | $194.44 | $194.44 | 109 | — | — |
| 2000-05-04 | $195.71 | $195.71 | 0 | — | — |
| 2000-05-03 | $195.71 | $195.71 | 0 | — | — |
| 2000-05-02 | $195.71 | $195.71 | 10 | — | — |
| 2000-05-01 | $192.55 | $192.55 | 0 | — | — |
| 2000-04-28 | $192.55 | $192.55 | 0 | — | — |
| 2000-04-27 | $192.55 | $192.55 | 0 | — | — |
| 2000-04-26 | $192.55 | $192.55 | 119 | — | — |
| 2000-04-25 | $186.24 | $186.24 | 0 | — | — |
| 2000-04-24 | $186.24 | $186.24 | 20 | — | — |
| 2000-04-20 | $183.08 | $183.08 | 0 | — | — |
| 2000-04-19 | $183.08 | $183.08 | 0 | — | — |
| 2000-04-18 | $183.08 | $183.08 | 59 | — | — |
| 2000-04-17 | $180.56 | $180.56 | 178 | — | — |
| 2000-04-14 | $179.29 | $179.29 | 277 | — | — |
| 2000-04-13 | $184.97 | $184.97 | 1,267 | — | — |
| 2000-04-12 | $202.02 | $202.02 | 59 | — | — |
| 2000-04-11 | $202.02 | $202.02 | 139 | — | — |
| 2000-04-10 | $213.38 | $213.38 | 30 | — | — |
| 2000-04-07 | $213.38 | $213.38 | 0 | — | — |
| 2000-04-06 | $213.38 | $213.38 | 0 | — | — |
| 2000-04-05 | $213.38 | $213.38 | 30 | — | — |
| 2000-04-04 | $202.65 | $202.65 | 139 | — | — |
| 2000-04-03 | $210.23 | $210.23 | 188 | — | — |
| 2000-03-31 | $212.12 | $212.12 | 149 | — | — |
| 2000-03-30 | $215.91 | $215.91 | 0 | — | — |
| 2000-03-29 | $215.91 | $215.91 | 287 | — | — |
| 2000-03-28 | $218.43 | $218.43 | 59 | — | — |
| 2000-03-27 | $217.17 | $217.17 | 0 | — | — |
| 2000-03-24 | $217.17 | $217.17 | 218 | — | — |
| 2000-03-23 | $215.91 | $215.91 | 168 | — | — |
| 2000-03-22 | $204.55 | $204.55 | 20 | — | — |
| 2000-03-21 | $208.33 | $208.33 | 0 | — | — |
| 2000-03-20 | $208.33 | $208.33 | 327 | — | — |
| 2000-03-17 | $196.97 | $196.97 | 50 | — | — |
| 2000-03-16 | $198.86 | $198.86 | 0 | — | — |
| 2000-03-15 | $198.86 | $198.86 | 0 | — | — |
| 2000-03-14 | $198.86 | $198.86 | 10 | — | — |
| 2000-03-13 | $198.86 | $198.86 | 50 | — | — |
| 2000-03-10 | $198.23 | $198.23 | 0 | — | — |
| 2000-03-09 | $198.23 | $198.23 | 158 | — | — |
| 2000-03-08 | $193.18 | $193.18 | 109 | — | — |
| 2000-03-07 | $188.76 | $188.76 | 20 | — | — |
| 2000-03-06 | $193.18 | $193.18 | 0 | — | — |
| 2000-03-03 | $193.18 | $193.18 | 20 | — | — |
| 2000-03-02 | $190.66 | $190.66 | 99 | — | — |
| 2000-03-01 | $183.08 | $183.08 | 198 | — | — |
| 2000-02-29 | $181.82 | $181.82 | 0 | — | — |
| 2000-02-28 | $181.82 | $181.82 | 40 | — | — |
| 2000-02-25 | $181.82 | $181.82 | 20 | — | — |
| 2000-02-24 | $181.82 | $181.82 | 10 | — | — |
| 2000-02-23 | $175.51 | $175.51 | 0 | — | — |
| 2000-02-22 | $175.51 | $175.51 | 59 | — | — |
| 2000-02-18 | $174.24 | $174.24 | 317 | — | — |
| 2000-02-17 | $174.24 | $174.24 | 0 | — | — |
| 2000-02-16 | $174.24 | $174.24 | 337 | — | — |
| 2000-02-15 | $181.82 | $181.82 | 0 | — | — |
| 2000-02-14 | $181.82 | $181.82 | 0 | — | — |
| 2000-02-11 | $181.82 | $181.82 | 0 | — | — |
| 2000-02-10 | $181.82 | $181.82 | 59 | — | — |
| 2000-02-09 | $194.44 | $194.44 | 0 | — | — |
| 2000-02-08 | $194.44 | $194.44 | 0 | — | — |
| 2000-02-07 | $194.44 | $194.44 | 0 | — | — |
| 2000-02-04 | $194.44 | $194.44 | 0 | — | — |
| 2000-02-03 | $194.44 | $194.44 | 0 | — | — |
| 2000-02-02 | $194.44 | $194.44 | 10 | — | — |
| 2000-02-01 | $183.08 | $183.08 | 624 | — | — |
| 2000-01-31 | $181.82 | $181.82 | 0 | — | — |
| 2000-01-28 | $181.82 | $181.82 | 129 | — | — |
| 2000-01-27 | $183.08 | $183.08 | 139 | — | — |
| 2000-01-26 | $183.08 | $183.08 | 0 | — | — |
| 2000-01-25 | $183.08 | $183.08 | 99 | — | — |
| 2000-01-24 | $183.08 | $183.08 | 584 | — | — |
| 2000-01-21 | $207.07 | $207.07 | 693 | — | — |
| 2000-01-20 | $206.44 | $206.44 | 2,119 | — | — |
| 2000-01-19 | $206.44 | $206.44 | 446 | — | — |
| 2000-01-18 | $206.44 | $206.44 | 20 | — | — |
| 2000-01-14 | $206.44 | $206.44 | 2,990 | — | — |
| 2000-01-13 | $205.81 | $205.81 | 198 | — | — |
| 2000-01-12 | $205.81 | $205.81 | 0 | — | — |
| 2000-01-11 | $205.81 | $205.81 | 327 | — | — |
| 2000-01-10 | $205.81 | $205.81 | 20 | — | — |
| 2000-01-07 | $205.81 | $205.81 | 446 | — | — |
| 2000-01-06 | $206.44 | $206.44 | 10 | — | — |
| 2000-01-05 | $205.81 | $205.81 | 0 | — | — |
| 2000-01-04 | $205.81 | $205.81 | 10 | — | — |
| 2000-01-03 | $205.18 | $205.18 | 0 | — | — |