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
- 1999-11-19 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 | $87.00 | $87.00 | 4,913 | — | — |
| 2000-12-28 | $83.00 | $83.00 | 4,313 | — | — |
| 2000-12-27 | $80.00 | $80.00 | 1,975 | — | — |
| 2000-12-26 | $87.00 | $87.00 | 2,888 | — | — |
| 2000-12-22 | $87.00 | $87.00 | 2,388 | — | — |
| 2000-12-21 | $87.00 | $87.00 | 11,250 | — | — |
| 2000-12-20 | $83.00 | $83.00 | 3,513 | — | — |
| 2000-12-19 | $82.00 | $82.00 | 2,350 | — | — |
| 2000-12-18 | $87.50 | $87.50 | 4,188 | — | — |
| 2000-12-15 | $79.50 | $79.50 | 2,050 | — | — |
| 2000-12-14 | $79.00 | $79.00 | 550 | — | — |
| 2000-12-13 | $80.50 | $80.50 | 3,113 | — | — |
| 2000-12-12 | $80.00 | $80.00 | 725 | — | — |
| 2000-12-11 | $80.00 | $80.00 | 550 | — | — |
| 2000-12-08 | $81.50 | $81.50 | 1,338 | — | — |
| 2000-12-07 | $80.00 | $80.00 | 775 | — | — |
| 2000-12-06 | $80.00 | $80.00 | 8,238 | — | — |
| 2000-12-05 | $76.50 | $76.50 | 4,875 | — | — |
| 2000-12-04 | $69.50 | $69.50 | 1,088 | — | — |
| 2000-12-01 | $72.00 | $72.00 | 575 | — | — |
| 2000-11-30 | $72.00 | $72.00 | 4,313 | — | — |
| 2000-11-29 | $75.00 | $75.00 | 2,075 | — | — |
| 2000-11-28 | $77.00 | $77.00 | 3,625 | — | — |
| 2000-11-27 | $84.00 | $84.00 | 300 | — | — |
| 2000-11-24 | $84.00 | $84.00 | 613 | — | — |
| 2000-11-22 | $80.00 | $80.00 | 2,000 | — | — |
| 2000-11-21 | $89.00 | $89.00 | 2,400 | — | — |
| 2000-11-20 | $94.00 | $94.00 | 7,575 | — | — |
| 2000-11-17 | $106.00 | $106.00 | 7,363 | — | — |
| 2000-11-16 | $102.00 | $102.00 | 1,325 | — | — |
| 2000-11-15 | $106.00 | $106.00 | 1,888 | — | — |
| 2000-11-14 | $114.00 | $114.00 | 3,350 | — | — |
| 2000-11-13 | $111.00 | $111.00 | 3,238 | — | — |
| 2000-11-10 | $107.00 | $107.00 | 1,200 | — | — |
| 2000-11-09 | $113.00 | $113.00 | 1,525 | — | — |
| 2000-11-08 | $116.00 | $116.00 | 3,338 | — | — |
| 2000-11-07 | $120.00 | $120.00 | 7,863 | — | — |
| 2000-11-06 | $112.00 | $112.00 | 975 | — | — |
| 2000-11-03 | $111.50 | $111.50 | 925 | — | — |
| 2000-11-02 | $110.00 | $110.00 | 3,575 | — | — |
| 2000-11-01 | $103.00 | $103.00 | 888 | — | — |
| 2000-10-31 | $99.00 | $99.00 | 1,850 | — | — |
| 2000-10-30 | $102.00 | $102.00 | 1,025 | — | — |
| 2000-10-27 | $105.00 | $105.00 | 938 | — | — |
| 2000-10-26 | $105.00 | $105.00 | 1,750 | — | — |
| 2000-10-25 | $104.00 | $104.00 | 2,713 | — | — |
| 2000-10-24 | $108.00 | $108.00 | 3,163 | — | — |
| 2000-10-23 | $105.50 | $105.50 | 2,413 | — | — |
| 2000-10-20 | $114.00 | $114.00 | 16,025 | — | — |
| 2000-10-19 | $88.50 | $88.50 | 3,988 | — | — |
| 2000-10-18 | $85.00 | $85.00 | 1,713 | — | — |
| 2000-10-17 | $83.00 | $83.00 | 1,863 | — | — |
| 2000-10-16 | $92.00 | $92.00 | 650 | — | — |
| 2000-10-13 | $92.00 | $92.00 | 2,250 | — | — |
| 2000-10-12 | $84.00 | $84.00 | 1,225 | — | — |
| 2000-10-11 | $92.00 | $92.00 | 2,438 | — | — |
| 2000-10-10 | $99.00 | $99.00 | 1,050 | — | — |
| 2000-10-09 | $101.00 | $101.00 | 313 | — | — |
| 2000-10-06 | $104.00 | $104.00 | 5,325 | — | — |
| 2000-10-05 | $111.00 | $111.00 | 4,250 | — | — |
| 2000-10-04 | $112.50 | $112.50 | 2,963 | — | — |
| 2000-10-03 | $112.50 | $112.50 | 3,288 | — | — |
| 2000-10-02 | $112.00 | $112.00 | 7,288 | — | — |
| 2000-09-29 | $109.00 | $109.00 | 11,025 | — | — |
| 2000-09-28 | $97.00 | $97.00 | 10,963 | — | — |
| 2000-09-27 | $90.00 | $90.00 | 4,250 | — | — |
| 2000-09-26 | $90.50 | $90.50 | 1,225 | — | — |
| 2000-09-25 | $89.00 | $89.00 | 2,000 | — | — |
| 2000-09-22 | $90.50 | $90.50 | 1,888 | — | — |
| 2000-09-21 | $91.00 | $91.00 | 6,913 | — | — |
| 2000-09-20 | $91.00 | $91.00 | 8,088 | — | — |
| 2000-09-19 | $87.00 | $87.00 | 3,088 | — | — |
| 2000-09-18 | $76.00 | $76.00 | 1,538 | — | — |
| 2000-09-15 | $80.00 | $80.00 | 4,338 | — | — |
| 2000-09-14 | $83.00 | $83.00 | 6,363 | — | — |
| 2000-09-13 | $80.00 | $80.00 | 2,450 | — | — |
| 2000-09-12 | $78.00 | $78.00 | 975 | — | — |
| 2000-09-11 | $80.00 | $80.00 | 450 | — | — |
| 2000-09-08 | $80.50 | $80.50 | 3,938 | — | — |
| 2000-09-07 | $82.00 | $82.00 | 11,013 | — | — |
| 2000-09-06 | $79.00 | $79.00 | 2,263 | — | — |
| 2000-09-05 | $86.50 | $86.50 | 1,325 | — | — |
| 2000-09-01 | $86.00 | $86.00 | 538 | — | — |
| 2000-08-31 | $85.00 | $85.00 | 1,438 | — | — |
| 2000-08-30 | $87.00 | $87.00 | 2,275 | — | — |
| 2000-08-29 | $87.00 | $87.00 | 7,138 | — | — |
| 2000-08-28 | $88.00 | $88.00 | 6,050 | — | — |
| 2000-08-25 | $88.00 | $88.00 | 1,700 | — | — |
| 2000-08-24 | $87.00 | $87.00 | 2,275 | — | — |
| 2000-08-23 | $88.00 | $88.00 | 4,238 | — | — |
| 2000-08-22 | $94.00 | $94.00 | 1,638 | — | — |
| 2000-08-21 | $96.00 | $96.00 | 4,563 | — | — |
| 2000-08-18 | $96.00 | $96.00 | 13,550 | — | — |
| 2000-08-17 | $86.50 | $86.50 | 5,163 | — | — |
| 2000-08-16 | $84.00 | $84.00 | 4,975 | — | — |
| 2000-08-15 | $78.00 | $78.00 | 2,900 | — | — |
| 2000-08-14 | $74.00 | $74.00 | 3,650 | — | — |
| 2000-08-11 | $77.00 | $77.00 | 2,700 | — | — |
| 2000-08-10 | $66.00 | $66.00 | 1,175 | — | — |
| 2000-08-09 | $66.00 | $66.00 | 988 | — | — |
| 2000-08-08 | $66.00 | $66.00 | 1,400 | — | — |
| 2000-08-07 | $66.00 | $66.00 | 1,775 | — | — |
| 2000-08-04 | $64.00 | $64.00 | 2,763 | — | — |
| 2000-08-03 | $55.75 | $55.75 | 1,375 | — | — |
| 2000-08-02 | $57.50 | $57.50 | 2,375 | — | — |
| 2000-08-01 | $53.00 | $53.00 | 1,075 | — | — |
| 2000-07-31 | $56.00 | $56.00 | 775 | — | — |
| 2000-07-28 | $56.00 | $56.00 | 663 | — | — |
| 2000-07-27 | $57.00 | $57.00 | 1,050 | — | — |
| 2000-07-26 | $61.00 | $61.00 | 2,488 | — | — |
| 2000-07-25 | $61.00 | $61.00 | 500 | — | — |
| 2000-07-24 | $61.00 | $61.00 | 1,563 | — | — |
| 2000-07-21 | $67.50 | $67.50 | 613 | — | — |
| 2000-07-20 | $67.50 | $67.50 | 1,350 | — | — |
| 2000-07-19 | $69.00 | $69.00 | 1,325 | — | — |
| 2000-07-18 | $68.00 | $68.00 | 1,538 | — | — |
| 2000-07-17 | $68.00 | $68.00 | 1,550 | — | — |
| 2000-07-14 | $71.00 | $71.00 | 1,300 | — | — |
| 2000-07-13 | $70.00 | $70.00 | 6,900 | — | — |
| 2000-07-12 | $77.00 | $77.00 | 2,588 | — | — |
| 2000-07-11 | $70.00 | $70.00 | 5,325 | — | — |
| 2000-07-10 | $68.00 | $68.00 | 838 | — | — |
| 2000-07-07 | $66.00 | $66.00 | 3,113 | — | — |
| 2000-07-06 | $65.50 | $65.50 | 1,550 | — | — |
| 2000-07-05 | $64.00 | $64.00 | 125 | — | — |
| 2000-07-03 | $64.00 | $64.00 | 1,075 | — | — |
| 2000-06-30 | $63.00 | $63.00 | 525 | — | — |
| 2000-06-29 | $65.50 | $65.50 | 788 | — | — |
| 2000-06-28 | $65.50 | $65.50 | 363 | — | — |
| 2000-06-27 | $66.00 | $66.00 | 838 | — | — |
| 2000-06-26 | $67.00 | $67.00 | 1,663 | — | — |
| 2000-06-23 | $68.00 | $68.00 | 2,750 | — | — |
| 2000-06-22 | $70.00 | $70.00 | 1,625 | — | — |
| 2000-06-21 | $68.00 | $68.00 | 563 | — | — |
| 2000-06-20 | $66.00 | $66.00 | 1,250 | — | — |
| 2000-06-19 | $63.50 | $63.50 | 250 | — | — |
| 2000-06-16 | $63.50 | $63.50 | 1,075 | — | — |
| 2000-06-15 | $63.00 | $63.00 | 1,438 | — | — |
| 2000-06-14 | $65.00 | $65.00 | 200 | — | — |
| 2000-06-13 | $65.00 | $65.00 | 1,900 | — | — |
| 2000-06-12 | $68.00 | $68.00 | 1,688 | — | — |
| 2000-06-09 | $69.00 | $69.00 | 1,363 | — | — |
| 2000-06-08 | $63.00 | $63.00 | 1,563 | — | — |
| 2000-06-07 | $61.00 | $61.00 | 563 | — | — |
| 2000-06-06 | $61.00 | $61.00 | 288 | — | — |
| 2000-06-05 | $62.00 | $62.00 | 638 | — | — |
| 2000-06-02 | $66.00 | $66.00 | 438 | — | — |
| 2000-06-01 | $66.00 | $66.00 | 1,450 | — | — |
| 2000-05-31 | $63.50 | $63.50 | 1,025 | — | — |
| 2000-05-30 | $61.50 | $61.50 | 1,063 | — | — |
| 2000-05-26 | $60.00 | $60.00 | 263 | — | — |
| 2000-05-25 | $61.00 | $61.00 | 1,400 | — | — |
| 2000-05-24 | $68.00 | $68.00 | 1,088 | — | — |
| 2000-05-23 | $70.00 | $70.00 | 3,713 | — | — |
| 2000-05-22 | $80.00 | $80.00 | 5,288 | — | — |
| 2000-05-19 | $84.00 | $84.00 | 6,588 | — | — |
| 2000-05-18 | $84.00 | $84.00 | 5,575 | — | — |
| 2000-05-17 | $88.00 | $88.00 | 10,875 | — | — |
| 2000-05-16 | $75.00 | $75.00 | 5,063 | — | — |
| 2000-05-15 | $71.00 | $71.00 | 6,688 | — | — |
| 2000-05-12 | $56.00 | $56.00 | 1,263 | — | — |
| 2000-05-11 | $57.00 | $57.00 | 450 | — | — |
| 2000-05-10 | $59.50 | $59.50 | 538 | — | — |
| 2000-05-09 | $63.00 | $63.00 | 263 | — | — |
| 2000-05-08 | $64.00 | $64.00 | 613 | — | — |
| 2000-05-05 | $66.00 | $66.00 | 238 | — | — |
| 2000-05-04 | $64.00 | $64.00 | 1,400 | — | — |
| 2000-05-03 | $65.50 | $65.50 | 613 | — | — |
| 2000-05-02 | $67.00 | $67.00 | 1,075 | — | — |
| 2000-05-01 | $66.00 | $66.00 | 1,613 | — | — |
| 2000-04-28 | $67.00 | $67.00 | 1,150 | — | — |
| 2000-04-27 | $67.00 | $67.00 | 1,525 | — | — |
| 2000-04-26 | $65.00 | $65.00 | 1,713 | — | — |
| 2000-04-25 | $64.00 | $64.00 | 3,700 | — | — |
| 2000-04-24 | $59.00 | $59.00 | 2,125 | — | — |
| 2000-04-20 | $57.50 | $57.50 | 1,125 | — | — |
| 2000-04-19 | $62.00 | $62.00 | 4,213 | — | — |
| 2000-04-18 | $51.00 | $51.00 | 4,675 | — | — |
| 2000-04-17 | $54.00 | $54.00 | 1,713 | — | — |
| 2000-04-14 | $64.00 | $64.00 | 3,625 | — | — |
| 2000-04-13 | $67.00 | $67.00 | 1,763 | — | — |
| 2000-04-12 | $73.50 | $73.50 | 3,288 | — | — |
| 2000-04-11 | $82.00 | $82.00 | 1,575 | — | — |
| 2000-04-10 | $80.00 | $80.00 | 1,038 | — | — |
| 2000-04-07 | $79.00 | $79.00 | 2,913 | — | — |
| 2000-04-06 | $72.00 | $72.00 | 3,088 | — | — |
| 2000-04-05 | $73.00 | $73.00 | 1,888 | — | — |
| 2000-04-04 | $73.00 | $73.00 | 1,063 | — | — |
| 2000-04-03 | $75.00 | $75.00 | 975 | — | — |
| 2000-03-31 | $75.00 | $75.00 | 838 | — | — |
| 2000-03-30 | $77.00 | $77.00 | 2,425 | — | — |
| 2000-03-29 | $85.00 | $85.00 | 3,300 | — | — |
| 2000-03-28 | $94.00 | $94.00 | 2,925 | — | — |
| 2000-03-27 | $88.00 | $88.00 | 2,750 | — | — |
| 2000-03-24 | $89.00 | $89.00 | 2,513 | — | — |
| 2000-03-23 | $92.00 | $92.00 | 1,563 | — | — |
| 2000-03-22 | $95.00 | $95.00 | 3,425 | — | — |
| 2000-03-21 | $96.00 | $96.00 | 475 | — | — |
| 2000-03-20 | $100.00 | $100.00 | 2,888 | — | — |
| 2000-03-17 | $95.00 | $95.00 | 475 | — | — |
| 2000-03-16 | $96.00 | $96.00 | 2,688 | — | — |
| 2000-03-15 | $96.00 | $96.00 | 4,000 | — | — |
| 2000-03-14 | $97.00 | $97.00 | 3,163 | — | — |
| 2000-03-13 | $97.00 | $97.00 | 813 | — | — |
| 2000-03-10 | $96.00 | $96.00 | 988 | — | — |
| 2000-03-09 | $96.00 | $96.00 | 5,813 | — | — |
| 2000-03-08 | $93.00 | $93.00 | 1,125 | — | — |
| 2000-03-07 | $85.00 | $85.00 | 1,000 | — | — |
| 2000-03-06 | $85.00 | $85.00 | 1,700 | — | — |
| 2000-03-03 | $90.00 | $90.00 | 888 | — | — |
| 2000-03-02 | $88.00 | $88.00 | 1,450 | — | — |
| 2000-03-01 | $89.00 | $89.00 | 1,475 | — | — |
| 2000-02-29 | $90.00 | $90.00 | 1,463 | — | — |
| 2000-02-28 | $89.00 | $89.00 | 1,538 | — | — |
| 2000-02-25 | $90.00 | $90.00 | 1,700 | — | — |
| 2000-02-24 | $92.00 | $92.00 | 975 | — | — |
| 2000-02-23 | $94.50 | $94.50 | 2,888 | — | — |
| 2000-02-22 | $94.00 | $94.00 | 738 | — | — |
| 2000-02-18 | $96.00 | $96.00 | 2,375 | — | — |
| 2000-02-17 | $99.00 | $99.00 | 2,388 | — | — |
| 2000-02-16 | $88.00 | $88.00 | 1,125 | — | — |
| 2000-02-15 | $89.00 | $89.00 | 1,288 | — | — |
| 2000-02-14 | $86.00 | $86.00 | 2,088 | — | — |
| 2000-02-11 | $86.00 | $86.00 | 1,288 | — | — |
| 2000-02-10 | $85.00 | $85.00 | 575 | — | — |
| 2000-02-09 | $84.00 | $84.00 | 713 | — | — |
| 2000-02-08 | $87.00 | $87.00 | 288 | — | — |
| 2000-02-07 | $86.00 | $86.00 | 838 | — | — |
| 2000-02-04 | $88.00 | $88.00 | 1,288 | — | — |
| 2000-02-03 | $85.00 | $85.00 | 625 | — | — |
| 2000-02-02 | $82.00 | $82.00 | 1,450 | — | — |
| 2000-02-01 | $81.00 | $81.00 | 1,213 | — | — |
| 2000-01-31 | $84.00 | $84.00 | 1,388 | — | — |
| 2000-01-28 | $89.00 | $89.00 | 1,063 | — | — |
| 2000-01-27 | $98.00 | $98.00 | 3,238 | — | — |
| 2000-01-26 | $105.00 | $105.00 | 9,013 | — | — |
| 2000-01-25 | $100.00 | $100.00 | 7,650 | — | — |
| 2000-01-24 | $97.50 | $97.50 | 7,088 | — | — |
| 2000-01-21 | $88.00 | $88.00 | 2,200 | — | — |
| 2000-01-20 | $87.00 | $87.00 | 1,863 | — | — |
| 2000-01-19 | $85.00 | $85.00 | 2,950 | — | — |
| 2000-01-18 | $83.00 | $83.00 | 2,738 | — | — |
| 2000-01-14 | $85.00 | $85.00 | 1,500 | — | — |
| 2000-01-13 | $89.00 | $89.00 | 700 | — | — |
| 2000-01-12 | $92.00 | $92.00 | 1,325 | — | — |
| 2000-01-11 | $95.00 | $95.00 | 8,288 | — | — |
| 2000-01-10 | $95.00 | $95.00 | 9,675 | — | — |
| 2000-01-07 | $85.00 | $85.00 | 888 | — | — |
| 2000-01-06 | $83.00 | $83.00 | 850 | — | — |
| 2000-01-05 | $81.00 | $81.00 | 88 | — | — |
| 2000-01-04 | $82.00 | $82.00 | 350 | — | — |
| 2000-01-03 | $83.00 | $83.00 | 1,338 | — | — |