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
- 1993-11-04 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 | $157.92 | $160.90 | 20,925 | — | — |
| 2000-12-28 | $156.67 | $159.62 | 15,180 | — | — |
| 2000-12-27 | $152.50 | $155.38 | 14,310 | — | — |
| 2000-12-26 | $152.08 | $154.95 | 7,020 | — | — |
| 2000-12-22 | $152.92 | $155.80 | 16,530 | — | — |
| 2000-12-21 | $150.42 | $153.26 | 20,565 | — | — |
| 2000-12-20 | $146.67 | $149.44 | 14,205 | — | — |
| 2000-12-19 | $152.50 | $155.38 | 21,015 | — | — |
| 2000-12-18 | $151.25 | $154.11 | 15,405 | — | — |
| 2000-12-15 | $150.42 | $153.26 | 25,230 | — | — |
| 2000-12-14 | $151.25 | $154.11 | 10,380 | — | — |
| 2000-12-13 | $151.25 | $154.11 | 15,285 | — | — |
| 2000-12-12 | $152.50 | $155.38 | 13,605 | — | — |
| 2000-12-11 | $157.50 | $160.47 | 17,160 | — | — |
| 2000-12-08 | $153.33 | $156.23 | 17,745 | — | — |
| 2000-12-07 | $152.92 | $155.80 | 7,590 | — | — |
| 2000-12-06 | $155.00 | $157.93 | 5,985 | — | — |
| 2000-12-05 | $157.50 | $160.47 | 12,165 | — | — |
| 2000-12-04 | $153.33 | $156.23 | 10,785 | — | — |
| 2000-12-01 | $152.08 | $154.95 | 22,710 | — | — |
| 2000-11-30 | $151.25 | $154.11 | 18,465 | — | — |
| 2000-11-29 | $152.50 | $155.38 | 6,270 | — | — |
| 2000-11-28 | $153.75 | $156.48 | 33,525 | — | — |
| 2000-11-27 | $153.33 | $156.06 | 21,420 | — | — |
| 2000-11-24 | $151.67 | $154.36 | 22,125 | — | — |
| 2000-11-22 | $151.25 | $153.94 | 7,125 | — | — |
| 2000-11-21 | $152.50 | $155.21 | 38,340 | — | — |
| 2000-11-20 | $153.75 | $156.48 | 11,595 | — | — |
| 2000-11-17 | $155.00 | $157.76 | 9,120 | — | — |
| 2000-11-16 | $151.25 | $153.94 | 26,070 | — | — |
| 2000-11-15 | $152.08 | $154.79 | 24,855 | — | — |
| 2000-11-14 | $151.25 | $153.94 | 24,030 | — | — |
| 2000-11-13 | $147.92 | $150.55 | 30,525 | — | — |
| 2000-11-10 | $150.42 | $153.09 | 21,690 | — | — |
| 2000-11-09 | $150.00 | $152.67 | 28,980 | — | — |
| 2000-11-08 | $152.08 | $154.79 | 16,095 | — | — |
| 2000-11-07 | $150.42 | $153.09 | 21,960 | — | — |
| 2000-11-06 | $151.67 | $154.36 | 19,110 | — | — |
| 2000-11-03 | $150.00 | $152.67 | 51,990 | — | — |
| 2000-11-02 | $147.08 | $149.70 | 29,490 | — | — |
| 2000-11-01 | $146.67 | $149.27 | 49,785 | — | — |
| 2000-10-31 | $147.50 | $150.12 | 34,740 | — | — |
| 2000-10-30 | $147.92 | $150.55 | 47,565 | — | — |
| 2000-10-27 | $151.67 | $154.36 | 67,335 | — | — |
| 2000-10-26 | $152.50 | $155.21 | 94,050 | — | — |
| 2000-10-25 | $182.50 | $185.74 | 13,590 | — | — |
| 2000-10-24 | $187.50 | $190.83 | 11,115 | — | — |
| 2000-10-23 | $186.67 | $189.99 | 5,580 | — | — |
| 2000-10-20 | $186.67 | $189.99 | 6,585 | — | — |
| 2000-10-19 | $185.83 | $189.14 | 7,350 | — | — |
| 2000-10-18 | $175.42 | $178.54 | 7,575 | — | — |
| 2000-10-17 | $178.33 | $181.50 | 6,360 | — | — |
| 2000-10-16 | $178.33 | $181.50 | 7,080 | — | — |
| 2000-10-13 | $181.67 | $184.90 | 6,210 | — | — |
| 2000-10-12 | $174.58 | $177.69 | 6,795 | — | — |
| 2000-10-11 | $178.33 | $181.50 | 10,140 | — | — |
| 2000-10-10 | $179.17 | $182.35 | 9,675 | — | — |
| 2000-10-09 | $187.08 | $190.41 | 6,990 | — | — |
| 2000-10-06 | $178.33 | $181.50 | 6,810 | — | — |
| 2000-10-05 | $178.75 | $181.93 | 6,525 | — | — |
| 2000-10-04 | $182.08 | $185.32 | 10,440 | — | — |
| 2000-10-03 | $182.50 | $185.74 | 13,215 | — | — |
| 2000-10-02 | $185.83 | $189.14 | 12,105 | — | — |
| 2000-09-29 | $181.67 | $184.90 | 16,800 | — | — |
| 2000-09-28 | $182.60 | $185.85 | 10,365 | — | — |
| 2000-09-27 | $179.17 | $182.35 | 11,340 | — | — |
| 2000-09-26 | $180.00 | $183.20 | 6,480 | — | — |
| 2000-09-25 | $180.42 | $183.62 | 10,155 | — | — |
| 2000-09-22 | $180.00 | $183.20 | 7,800 | — | — |
| 2000-09-21 | $180.83 | $184.05 | 19,725 | — | — |
| 2000-09-20 | $181.25 | $184.47 | 30,630 | — | — |
| 2000-09-19 | $172.08 | $175.14 | 3,540 | — | — |
| 2000-09-18 | $167.50 | $170.48 | 10,155 | — | — |
| 2000-09-15 | $174.17 | $177.26 | 24,825 | — | — |
| 2000-09-14 | $171.25 | $174.29 | 12,945 | — | — |
| 2000-09-13 | $167.50 | $170.48 | 10,575 | — | — |
| 2000-09-12 | $169.58 | $172.60 | 10,710 | — | — |
| 2000-09-11 | $172.92 | $175.99 | 7,020 | — | — |
| 2000-09-08 | $175.00 | $178.11 | 15,990 | — | — |
| 2000-09-07 | $170.83 | $173.87 | 14,835 | — | — |
| 2000-09-06 | $173.75 | $176.84 | 10,635 | — | — |
| 2000-09-05 | $168.75 | $171.75 | 7,755 | — | — |
| 2000-09-01 | $170.83 | $173.87 | 9,720 | — | — |
| 2000-08-31 | $167.50 | $170.48 | 8,100 | — | — |
| 2000-08-30 | $168.75 | $171.75 | 13,260 | — | — |
| 2000-08-29 | $169.17 | $172.00 | 9,975 | — | — |
| 2000-08-28 | $167.08 | $169.89 | 7,290 | — | — |
| 2000-08-25 | $168.75 | $171.58 | 7,065 | — | — |
| 2000-08-24 | $166.25 | $169.04 | 11,355 | — | — |
| 2000-08-23 | $166.67 | $169.46 | 19,530 | — | — |
| 2000-08-22 | $165.83 | $168.62 | 6,855 | — | — |
| 2000-08-21 | $167.08 | $169.89 | 7,110 | — | — |
| 2000-08-18 | $167.92 | $170.73 | 6,360 | — | — |
| 2000-08-17 | $170.00 | $172.85 | 7,425 | — | — |
| 2000-08-16 | $167.08 | $169.89 | 15,840 | — | — |
| 2000-08-15 | $167.50 | $170.31 | 9,015 | — | — |
| 2000-08-14 | $169.58 | $172.43 | 8,190 | — | — |
| 2000-08-11 | $170.42 | $173.28 | 4,530 | — | — |
| 2000-08-10 | $166.67 | $169.46 | 12,000 | — | — |
| 2000-08-09 | $166.25 | $169.04 | 21,915 | — | — |
| 2000-08-08 | $170.00 | $172.85 | 6,975 | — | — |
| 2000-08-07 | $171.25 | $174.12 | 13,095 | — | — |
| 2000-08-04 | $172.50 | $175.39 | 8,880 | — | — |
| 2000-08-03 | $170.42 | $173.28 | 6,840 | — | — |
| 2000-08-02 | $170.42 | $173.28 | 14,400 | — | — |
| 2000-08-01 | $170.00 | $172.85 | 24,690 | — | — |
| 2000-07-31 | $168.75 | $171.58 | 11,640 | — | — |
| 2000-07-28 | $172.08 | $174.97 | 8,670 | — | — |
| 2000-07-27 | $168.33 | $171.16 | 37,350 | — | — |
| 2000-07-26 | $168.33 | $171.16 | 18,330 | — | — |
| 2000-07-25 | $171.25 | $174.12 | 13,815 | — | — |
| 2000-07-24 | $174.17 | $177.09 | 17,910 | — | — |
| 2000-07-21 | $174.17 | $177.09 | 26,910 | — | — |
| 2000-07-20 | $173.33 | $176.24 | 12,630 | — | — |
| 2000-07-19 | $173.33 | $176.24 | 9,840 | — | — |
| 2000-07-18 | $172.08 | $174.97 | 8,145 | — | — |
| 2000-07-17 | $173.33 | $176.24 | 6,390 | — | — |
| 2000-07-14 | $173.33 | $176.24 | 5,400 | — | — |
| 2000-07-13 | $172.50 | $175.39 | 7,530 | — | — |
| 2000-07-12 | $170.83 | $173.70 | 26,565 | — | — |
| 2000-07-11 | $164.58 | $167.34 | 31,335 | — | — |
| 2000-07-10 | $165.00 | $167.77 | 13,560 | — | — |
| 2000-07-07 | $165.83 | $168.62 | 15,975 | — | — |
| 2000-07-06 | $167.08 | $169.89 | 8,415 | — | — |
| 2000-07-05 | $167.08 | $169.89 | 5,910 | — | — |
| 2000-07-03 | $167.08 | $169.89 | 2,070 | — | — |
| 2000-06-30 | $166.67 | $169.46 | 39,105 | — | — |
| 2000-06-29 | $167.08 | $169.89 | 16,065 | — | — |
| 2000-06-28 | $166.25 | $169.04 | 11,940 | — | — |
| 2000-06-27 | $165.00 | $167.77 | 18,030 | — | — |
| 2000-06-26 | $167.92 | $170.73 | 7,590 | — | — |
| 2000-06-23 | $168.75 | $171.58 | 23,280 | — | — |
| 2000-06-22 | $168.33 | $171.16 | 12,435 | — | — |
| 2000-06-21 | $168.75 | $171.58 | 7,770 | — | — |
| 2000-06-20 | $167.50 | $170.31 | 10,815 | — | — |
| 2000-06-19 | $170.83 | $173.70 | 16,035 | — | — |
| 2000-06-16 | $170.00 | $172.85 | 23,055 | — | — |
| 2000-06-15 | $163.33 | $166.07 | 19,290 | — | — |
| 2000-06-14 | $162.92 | $165.65 | 5,655 | — | — |
| 2000-06-13 | $162.92 | $165.65 | 9,045 | — | — |
| 2000-06-12 | $163.33 | $166.07 | 6,555 | — | — |
| 2000-06-09 | $164.17 | $166.92 | 2,520 | — | — |
| 2000-06-08 | $165.00 | $167.77 | 2,835 | — | — |
| 2000-06-07 | $166.67 | $169.46 | 13,740 | — | — |
| 2000-06-06 | $166.67 | $169.46 | 48,855 | — | — |
| 2000-06-05 | $167.50 | $170.31 | 11,550 | — | — |
| 2000-06-02 | $165.42 | $168.19 | 6,195 | — | — |
| 2000-06-01 | $165.00 | $167.77 | 11,130 | — | — |
| 2000-05-31 | $164.58 | $167.34 | 6,660 | — | — |
| 2000-05-30 | $163.33 | $166.07 | 7,095 | — | — |
| 2000-05-26 | $163.33 | $165.90 | 10,920 | — | — |
| 2000-05-25 | $161.25 | $163.79 | 4,950 | — | — |
| 2000-05-24 | $160.42 | $162.94 | 10,695 | — | — |
| 2000-05-23 | $160.42 | $162.94 | 5,235 | — | — |
| 2000-05-22 | $157.50 | $159.98 | 3,555 | — | — |
| 2000-05-19 | $162.50 | $165.06 | 3,195 | — | — |
| 2000-05-18 | $164.58 | $167.17 | 9,840 | — | — |
| 2000-05-17 | $171.25 | $173.94 | 16,635 | — | — |
| 2000-05-16 | $163.75 | $166.33 | 10,530 | — | — |
| 2000-05-15 | $168.33 | $170.98 | 4,440 | — | — |
| 2000-05-12 | $164.58 | $167.17 | 6,960 | — | — |
| 2000-05-11 | $163.75 | $166.33 | 7,905 | — | — |
| 2000-05-10 | $162.50 | $165.06 | 44,415 | — | — |
| 2000-05-09 | $163.33 | $165.90 | 10,815 | — | — |
| 2000-05-08 | $162.92 | $165.48 | 6,075 | — | — |
| 2000-05-05 | $165.00 | $167.60 | 6,945 | — | — |
| 2000-05-04 | $163.33 | $165.90 | 26,850 | — | — |
| 2000-05-03 | $160.42 | $162.94 | 4,650 | — | — |
| 2000-05-02 | $165.42 | $168.02 | 8,745 | — | — |
| 2000-05-01 | $167.08 | $169.71 | 12,750 | — | — |
| 2000-04-28 | $165.00 | $167.60 | 14,700 | — | — |
| 2000-04-27 | $160.00 | $162.52 | 9,855 | — | — |
| 2000-04-26 | $157.50 | $159.98 | 15,525 | — | — |
| 2000-04-25 | $149.58 | $151.94 | 3,630 | — | — |
| 2000-04-24 | $145.42 | $147.71 | 2,940 | — | — |
| 2000-04-20 | $148.33 | $150.67 | 13,665 | — | — |
| 2000-04-19 | $146.67 | $148.97 | 9,285 | — | — |
| 2000-04-18 | $152.08 | $154.48 | 16,980 | — | — |
| 2000-04-17 | $146.25 | $148.55 | 16,965 | — | — |
| 2000-04-14 | $149.58 | $151.94 | 11,985 | — | — |
| 2000-04-13 | $154.58 | $157.02 | 13,110 | — | — |
| 2000-04-12 | $155.83 | $158.29 | 17,820 | — | — |
| 2000-04-11 | $153.75 | $156.17 | 18,060 | — | — |
| 2000-04-10 | $150.83 | $153.21 | 10,920 | — | — |
| 2000-04-07 | $151.67 | $154.05 | 9,615 | — | — |
| 2000-04-06 | $148.33 | $150.67 | 7,950 | — | — |
| 2000-04-05 | $144.17 | $146.44 | 12,330 | — | — |
| 2000-04-04 | $144.17 | $146.44 | 11,730 | — | — |
| 2000-04-03 | $149.58 | $151.94 | 23,340 | — | — |
| 2000-03-31 | $151.25 | $153.63 | 48,060 | — | — |
| 2000-03-30 | $149.58 | $151.94 | 39,405 | — | — |
| 2000-03-29 | $146.25 | $148.55 | 13,800 | — | — |
| 2000-03-28 | $146.67 | $148.97 | 106,725 | — | — |
| 2000-03-27 | $142.08 | $144.32 | 34,230 | — | — |
| 2000-03-24 | $144.17 | $146.44 | 20,325 | — | — |
| 2000-03-23 | $145.83 | $148.13 | 5,475 | — | — |
| 2000-03-22 | $142.50 | $144.74 | 9,930 | — | — |
| 2000-03-21 | $142.92 | $145.17 | 7,995 | — | — |
| 2000-03-20 | $142.92 | $145.17 | 7,665 | — | — |
| 2000-03-17 | $142.92 | $145.17 | 18,600 | — | — |
| 2000-03-16 | $139.58 | $141.78 | 33,885 | — | — |
| 2000-03-15 | $135.83 | $137.97 | 67,110 | — | — |
| 2000-03-14 | $133.75 | $135.85 | 17,940 | — | — |
| 2000-03-13 | $132.92 | $135.01 | 13,770 | — | — |
| 2000-03-10 | $135.42 | $137.55 | 5,910 | — | — |
| 2000-03-09 | $135.00 | $137.12 | 11,070 | — | — |
| 2000-03-08 | $138.75 | $140.93 | 18,570 | — | — |
| 2000-03-07 | $140.42 | $142.63 | 24,645 | — | — |
| 2000-03-06 | $141.25 | $143.47 | 9,240 | — | — |
| 2000-03-03 | $145.83 | $148.13 | 26,790 | — | — |
| 2000-03-02 | $144.17 | $146.44 | 18,345 | — | — |
| 2000-03-01 | $146.25 | $148.55 | 18,990 | — | — |
| 2000-02-29 | $145.42 | $147.71 | 20,910 | — | — |
| 2000-02-28 | $146.25 | $148.55 | 26,220 | — | — |
| 2000-02-25 | $146.67 | $148.81 | 13,890 | — | — |
| 2000-02-24 | $150.83 | $153.03 | 10,890 | — | — |
| 2000-02-23 | $157.92 | $160.22 | 19,440 | — | — |
| 2000-02-22 | $151.67 | $153.88 | 8,070 | — | — |
| 2000-02-18 | $151.25 | $153.46 | 35,535 | — | — |
| 2000-02-17 | $158.75 | $161.06 | 10,800 | — | — |
| 2000-02-16 | $160.83 | $163.18 | 6,060 | — | — |
| 2000-02-15 | $163.75 | $166.14 | 19,635 | — | — |
| 2000-02-14 | $162.50 | $164.87 | 7,365 | — | — |
| 2000-02-11 | $164.58 | $166.98 | 10,965 | — | — |
| 2000-02-10 | $170.42 | $172.90 | 22,230 | — | — |
| 2000-02-09 | $169.17 | $171.63 | 6,075 | — | — |
| 2000-02-08 | $174.58 | $177.13 | 25,485 | — | — |
| 2000-02-07 | $166.67 | $169.10 | 7,215 | — | — |
| 2000-02-04 | $164.58 | $166.98 | 4,410 | — | — |
| 2000-02-03 | $165.00 | $167.41 | 22,245 | — | — |
| 2000-02-02 | $165.83 | $168.25 | 19,065 | — | — |
| 2000-02-01 | $160.83 | $163.18 | 13,185 | — | — |
| 2000-01-31 | $158.75 | $161.06 | 11,340 | — | — |
| 2000-01-28 | $155.83 | $158.11 | 24,900 | — | — |
| 2000-01-27 | $155.00 | $157.26 | 14,490 | — | — |
| 2000-01-26 | $157.08 | $159.37 | 15,195 | — | — |
| 2000-01-25 | $157.92 | $160.22 | 7,200 | — | — |
| 2000-01-24 | $154.17 | $156.41 | 8,940 | — | — |
| 2000-01-21 | $155.42 | $157.68 | 7,635 | — | — |
| 2000-01-20 | $160.83 | $163.18 | 7,005 | — | — |
| 2000-01-19 | $164.17 | $166.56 | 29,085 | — | — |
| 2000-01-18 | $168.33 | $170.79 | 30,660 | — | — |
| 2000-01-14 | $166.67 | $169.10 | 50,715 | — | — |
| 2000-01-13 | $155.42 | $157.68 | 26,235 | — | — |
| 2000-01-12 | $137.08 | $139.08 | 15,825 | — | — |
| 2000-01-11 | $138.75 | $140.77 | 10,035 | — | — |
| 2000-01-10 | $140.00 | $142.04 | 4,365 | — | — |
| 2000-01-07 | $135.83 | $137.81 | 16,200 | — | — |
| 2000-01-06 | $133.75 | $135.70 | 10,020 | — | — |
| 2000-01-05 | $135.42 | $137.39 | 21,540 | — | — |
| 2000-01-04 | $137.08 | $139.08 | 12,420 | — | — |
| 2000-01-03 | $137.92 | $139.93 | 14,940 | — | — |