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
- 1998-12-08 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 | $180.00 | $180.00 | 677 | — | — |
| 2000-12-28 | $168.00 | $168.00 | 542 | — | — |
| 2000-12-27 | $168.00 | $168.00 | 233 | — | — |
| 2000-12-26 | $180.00 | $180.00 | 342 | — | — |
| 2000-12-22 | $168.00 | $168.00 | 1,285 | — | — |
| 2000-12-21 | $144.00 | $144.00 | 863 | — | — |
| 2000-12-20 | $168.00 | $168.00 | 594 | — | — |
| 2000-12-19 | $180.00 | $180.00 | 752 | — | — |
| 2000-12-18 | $192.00 | $192.00 | 164 | — | — |
| 2000-12-15 | $216.00 | $216.00 | 64 | — | — |
| 2000-12-14 | $204.00 | $204.00 | 71 | — | — |
| 2000-12-13 | $192.00 | $192.00 | 145 | — | — |
| 2000-12-12 | $204.00 | $204.00 | 90 | — | — |
| 2000-12-11 | $228.00 | $228.00 | 155 | — | — |
| 2000-12-08 | $228.00 | $228.00 | 201 | — | — |
| 2000-12-07 | $216.00 | $216.00 | 104 | — | — |
| 2000-12-06 | $216.00 | $216.00 | 157 | — | — |
| 2000-12-05 | $216.00 | $216.00 | 291 | — | — |
| 2000-12-04 | $228.00 | $228.00 | 33 | — | — |
| 2000-12-01 | $228.00 | $228.00 | 357 | — | — |
| 2000-11-30 | $204.00 | $204.00 | 342 | — | — |
| 2000-11-29 | $204.00 | $204.00 | 402 | — | — |
| 2000-11-28 | $204.00 | $204.00 | 113 | — | — |
| 2000-11-27 | $216.00 | $216.00 | 124 | — | — |
| 2000-11-24 | $216.00 | $216.00 | 15 | — | — |
| 2000-11-22 | $204.00 | $204.00 | 243 | — | — |
| 2000-11-21 | $216.00 | $216.00 | 281 | — | — |
| 2000-11-20 | $228.00 | $228.00 | 126 | — | — |
| 2000-11-17 | $240.00 | $240.00 | 19 | — | — |
| 2000-11-16 | $240.00 | $240.00 | 42 | — | — |
| 2000-11-15 | $240.00 | $240.00 | 28 | — | — |
| 2000-11-14 | $264.00 | $264.00 | 69 | — | — |
| 2000-11-13 | $240.00 | $240.00 | 481 | — | — |
| 2000-11-10 | $228.00 | $228.00 | 267 | — | — |
| 2000-11-09 | $240.00 | $240.00 | 28 | — | — |
| 2000-11-08 | $252.00 | $252.00 | 58 | — | — |
| 2000-11-07 | $252.00 | $252.00 | 249 | — | — |
| 2000-11-06 | $240.00 | $240.00 | 208 | — | — |
| 2000-11-03 | $264.00 | $264.00 | 148 | — | — |
| 2000-11-02 | $252.00 | $252.00 | 84 | — | — |
| 2000-11-01 | $264.00 | $264.00 | 82 | — | — |
| 2000-10-31 | $276.00 | $276.00 | 249 | — | — |
| 2000-10-30 | $300.00 | $300.00 | 32 | — | — |
| 2000-10-27 | $288.00 | $288.00 | 262 | — | — |
| 2000-10-26 | $276.00 | $276.00 | 3,541 | — | — |
| 2000-10-25 | $228.00 | $228.00 | 118 | — | — |
| 2000-10-24 | $252.00 | $252.00 | 188 | — | — |
| 2000-10-23 | $252.00 | $252.00 | 95 | — | — |
| 2000-10-20 | $240.00 | $240.00 | 78 | — | — |
| 2000-10-19 | $228.00 | $228.00 | 205 | — | — |
| 2000-10-18 | $252.00 | $252.00 | 554 | — | — |
| 2000-10-17 | $240.00 | $240.00 | 160 | — | — |
| 2000-10-16 | $276.00 | $276.00 | 155 | — | — |
| 2000-10-13 | $276.00 | $276.00 | 148 | — | — |
| 2000-10-12 | $288.00 | $288.00 | 295 | — | — |
| 2000-10-11 | $288.00 | $288.00 | 117 | — | — |
| 2000-10-10 | $300.00 | $300.00 | 90 | — | — |
| 2000-10-09 | $336.00 | $336.00 | 81 | — | — |
| 2000-10-06 | $300.00 | $300.00 | 176 | — | — |
| 2000-10-05 | $264.00 | $264.00 | 616 | — | — |
| 2000-10-04 | $324.00 | $324.00 | 88 | — | — |
| 2000-10-03 | $300.00 | $300.00 | 234 | — | — |
| 2000-10-02 | $300.00 | $300.00 | 135 | — | — |
| 2000-09-29 | $324.00 | $324.00 | 69 | — | — |
| 2000-09-28 | $336.00 | $336.00 | 156 | — | — |
| 2000-09-27 | $312.00 | $312.00 | 100 | — | — |
| 2000-09-26 | $324.00 | $324.00 | 97 | — | — |
| 2000-09-25 | $348.00 | $348.00 | 112 | — | — |
| 2000-09-22 | $360.00 | $360.00 | 108 | — | — |
| 2000-09-21 | $372.00 | $372.00 | 68 | — | — |
| 2000-09-20 | $396.00 | $396.00 | 130 | — | — |
| 2000-09-19 | $384.00 | $384.00 | 230 | — | — |
| 2000-09-18 | $408.00 | $408.00 | 124 | — | — |
| 2000-09-15 | $456.00 | $456.00 | 86 | — | — |
| 2000-09-14 | $444.00 | $444.00 | 162 | — | — |
| 2000-09-13 | $432.00 | $432.00 | 428 | — | — |
| 2000-09-12 | $444.00 | $444.00 | 271 | — | — |
| 2000-09-11 | $408.00 | $408.00 | 190 | — | — |
| 2000-09-08 | $408.00 | $408.00 | 140 | — | — |
| 2000-09-07 | $432.00 | $432.00 | 158 | — | — |
| 2000-09-06 | $444.00 | $444.00 | 209 | — | — |
| 2000-09-05 | $468.00 | $468.00 | 399 | — | — |
| 2000-09-01 | $468.00 | $468.00 | 458 | — | — |
| 2000-08-31 | $432.00 | $432.00 | 397 | — | — |
| 2000-08-30 | $372.00 | $372.00 | 314 | — | — |
| 2000-08-29 | $360.00 | $360.00 | 534 | — | — |
| 2000-08-28 | $384.00 | $384.00 | 1,624 | — | — |
| 2000-08-25 | $288.00 | $288.00 | 315 | — | — |
| 2000-08-24 | $288.00 | $288.00 | 34 | — | — |
| 2000-08-23 | $288.00 | $288.00 | 155 | — | — |
| 2000-08-22 | $288.00 | $288.00 | 148 | — | — |
| 2000-08-21 | $300.00 | $300.00 | 125 | — | — |
| 2000-08-18 | $300.00 | $300.00 | 49 | — | — |
| 2000-08-17 | $300.00 | $300.00 | 291 | — | — |
| 2000-08-16 | $288.00 | $288.00 | 82 | — | — |
| 2000-08-15 | $276.00 | $276.00 | 39 | — | — |
| 2000-08-14 | $276.00 | $276.00 | 134 | — | — |
| 2000-08-11 | $264.00 | $264.00 | 176 | — | — |
| 2000-08-10 | $264.00 | $264.00 | 179 | — | — |
| 2000-08-09 | $276.00 | $276.00 | 98 | — | — |
| 2000-08-08 | $288.00 | $288.00 | 136 | — | — |
| 2000-08-07 | $312.00 | $312.00 | 154 | — | — |
| 2000-08-04 | $324.00 | $324.00 | 106 | — | — |
| 2000-08-03 | $324.00 | $324.00 | 423 | — | — |
| 2000-08-02 | $252.00 | $252.00 | 617 | — | — |
| 2000-08-01 | $240.00 | $240.00 | 673 | — | — |
| 2000-07-31 | $240.00 | $240.00 | 651 | — | — |
| 2000-07-28 | $264.00 | $264.00 | 889 | — | — |
| 2000-07-27 | $252.00 | $252.00 | 2,910 | — | — |
| 2000-07-26 | $564.00 | $564.00 | 63 | — | — |
| 2000-07-25 | $564.00 | $564.00 | 69 | — | — |
| 2000-07-24 | $576.00 | $576.00 | 72 | — | — |
| 2000-07-21 | $576.00 | $576.00 | 74 | — | — |
| 2000-07-20 | $600.00 | $600.00 | 327 | — | — |
| 2000-07-19 | $564.00 | $564.00 | 266 | — | — |
| 2000-07-18 | $540.00 | $540.00 | 196 | — | — |
| 2000-07-17 | $576.00 | $576.00 | 167 | — | — |
| 2000-07-14 | $588.00 | $588.00 | 209 | — | — |
| 2000-07-13 | $588.00 | $588.00 | 70 | — | — |
| 2000-07-12 | $624.00 | $624.00 | 28 | — | — |
| 2000-07-11 | $612.00 | $612.00 | 201 | — | — |
| 2000-07-10 | $588.00 | $588.00 | 151 | — | — |
| 2000-07-07 | $576.00 | $576.00 | 293 | — | — |
| 2000-07-06 | $600.00 | $600.00 | 267 | — | — |
| 2000-07-05 | $600.00 | $600.00 | 396 | — | — |
| 2000-07-03 | $576.00 | $576.00 | 111 | — | — |
| 2000-06-30 | $588.00 | $588.00 | 73 | — | — |
| 2000-06-29 | $576.00 | $576.00 | 63 | — | — |
| 2000-06-28 | $588.00 | $588.00 | 410 | — | — |
| 2000-06-27 | $624.00 | $624.00 | 59 | — | — |
| 2000-06-26 | $624.00 | $624.00 | 242 | — | — |
| 2000-06-23 | $648.00 | $648.00 | 97 | — | — |
| 2000-06-22 | $684.00 | $684.00 | 183 | — | — |
| 2000-06-21 | $672.00 | $672.00 | 404 | — | — |
| 2000-06-20 | $624.00 | $624.00 | 85 | — | — |
| 2000-06-19 | $600.00 | $600.00 | 83 | — | — |
| 2000-06-16 | $612.00 | $612.00 | 358 | — | — |
| 2000-06-15 | $636.00 | $636.00 | 46 | — | — |
| 2000-06-14 | $648.00 | $648.00 | 191 | — | — |
| 2000-06-13 | $696.00 | $696.00 | 136 | — | — |
| 2000-06-12 | $684.00 | $684.00 | 115 | — | — |
| 2000-06-09 | $720.00 | $720.00 | 477 | — | — |
| 2000-06-08 | $720.00 | $720.00 | 47 | — | — |
| 2000-06-07 | $744.00 | $744.00 | 197 | — | — |
| 2000-06-06 | $768.00 | $768.00 | 466 | — | — |
| 2000-06-05 | $732.00 | $732.00 | 377 | — | — |
| 2000-06-02 | $696.00 | $696.00 | 203 | — | — |
| 2000-06-01 | $660.00 | $660.00 | 52 | — | — |
| 2000-05-31 | $648.00 | $648.00 | 124 | — | — |
| 2000-05-30 | $600.00 | $600.00 | 180 | — | — |
| 2000-05-26 | $696.00 | $696.00 | 290 | — | — |
| 2000-05-25 | $636.00 | $636.00 | 90 | — | — |
| 2000-05-24 | $684.00 | $684.00 | 227 | — | — |
| 2000-05-23 | $720.00 | $720.00 | 358 | — | — |
| 2000-05-22 | $756.00 | $756.00 | 215 | — | — |
| 2000-05-19 | $768.00 | $768.00 | 130 | — | — |
| 2000-05-18 | $792.00 | $792.00 | 72 | — | — |
| 2000-05-17 | $780.00 | $780.00 | 204 | — | — |
| 2000-05-16 | $828.00 | $828.00 | 146 | — | — |
| 2000-05-15 | $768.00 | $768.00 | 359 | — | — |
| 2000-05-12 | $792.00 | $792.00 | 852 | — | — |
| 2000-05-11 | $744.00 | $744.00 | 92 | — | — |
| 2000-05-10 | $744.00 | $744.00 | 96 | — | — |
| 2000-05-09 | $744.00 | $744.00 | 101 | — | — |
| 2000-05-08 | $768.00 | $768.00 | 388 | — | — |
| 2000-05-05 | $804.00 | $804.00 | 195 | — | — |
| 2000-05-04 | $816.00 | $816.00 | 704 | — | — |
| 2000-05-03 | $900.00 | $900.00 | 123 | — | — |
| 2000-05-02 | $972.00 | $972.00 | 120 | — | — |
| 2000-05-01 | $984.00 | $984.00 | 130 | — | — |
| 2000-04-28 | $864.00 | $864.00 | 107 | — | — |
| 2000-04-27 | $864.00 | $864.00 | 316 | — | — |
| 2000-04-26 | $804.00 | $804.00 | 151 | — | — |
| 2000-04-25 | $840.00 | $840.00 | 81 | — | — |
| 2000-04-24 | $780.00 | $780.00 | 81 | — | — |
| 2000-04-20 | $804.00 | $804.00 | 232 | — | — |
| 2000-04-19 | $792.00 | $792.00 | 232 | — | — |
| 2000-04-18 | $780.00 | $780.00 | 513 | — | — |
| 2000-04-17 | $672.00 | $672.00 | 1,016 | — | — |
| 2000-04-14 | $804.00 | $804.00 | 491 | — | — |
| 2000-04-13 | $900.00 | $900.00 | 341 | — | — |
| 2000-04-12 | $936.00 | $936.00 | 402 | — | — |
| 2000-04-11 | $1,044.00 | $1,044.00 | 452 | — | — |
| 2000-04-10 | $1,056.00 | $1,056.00 | 252 | — | — |
| 2000-04-07 | $1,116.00 | $1,116.00 | 502 | — | — |
| 2000-04-06 | $1,188.00 | $1,188.00 | 837 | — | — |
| 2000-04-05 | $1,008.00 | $1,008.00 | 816 | — | — |
| 2000-04-04 | $1,056.00 | $1,056.00 | 638 | — | — |
| 2000-04-03 | $1,152.00 | $1,152.00 | 403 | — | — |
| 2000-03-31 | $1,176.00 | $1,176.00 | 408 | — | — |
| 2000-03-30 | $1,116.00 | $1,116.00 | 807 | — | — |
| 2000-03-29 | $1,188.00 | $1,188.00 | 688 | — | — |
| 2000-03-28 | $1,176.00 | $1,176.00 | 1,107 | — | — |
| 2000-03-27 | $1,188.00 | $1,188.00 | 646 | — | — |
| 2000-03-24 | $1,284.00 | $1,284.00 | 328 | — | — |
| 2000-03-23 | $1,320.00 | $1,320.00 | 635 | — | — |
| 2000-03-22 | $1,356.00 | $1,356.00 | 1,701 | — | — |
| 2000-03-21 | $1,056.00 | $1,056.00 | 1,551 | — | — |
| 2000-03-20 | $1,200.00 | $1,200.00 | 689 | — | — |
| 2000-03-17 | $1,344.00 | $1,344.00 | 1,509 | — | — |
| 2000-03-16 | $1,368.00 | $1,368.00 | 639 | — | — |
| 2000-03-15 | $1,356.00 | $1,356.00 | 1,082 | — | — |
| 2000-03-14 | $1,428.00 | $1,428.00 | 1,652 | — | — |
| 2000-03-13 | $1,548.00 | $1,548.00 | 1,100 | — | — |
| 2000-03-10 | $1,776.00 | $1,776.00 | 1,416 | — | — |
| 2000-03-09 | $1,728.00 | $1,728.00 | 973 | — | — |
| 2000-03-08 | $1,728.00 | $1,728.00 | 1,189 | — | — |
| 2000-03-07 | $1,896.00 | $1,896.00 | 1,784 | — | — |
| 2000-03-06 | $2,100.00 | $2,100.00 | 3,304 | — | — |
| 2000-03-03 | $2,292.00 | $2,292.00 | 3,957 | — | — |
| 2000-03-02 | $1,776.00 | $1,776.00 | 2,161 | — | — |
| 2000-03-01 | $1,716.00 | $1,716.00 | 1,775 | — | — |
| 2000-02-29 | $1,416.00 | $1,416.00 | 1,127 | — | — |
| 2000-02-28 | $1,392.00 | $1,392.00 | 1,130 | — | — |
| 2000-02-25 | $1,392.00 | $1,392.00 | 2,276 | — | — |
| 2000-02-24 | $1,200.00 | $1,200.00 | 1,698 | — | — |
| 2000-02-23 | $1,344.00 | $1,344.00 | 1,302 | — | — |
| 2000-02-22 | $1,452.00 | $1,452.00 | 2,034 | — | — |
| 2000-02-18 | $1,704.00 | $1,704.00 | 2,855 | — | — |
| 2000-02-17 | $1,956.00 | $1,956.00 | 3,639 | — | — |
| 2000-02-16 | $1,764.00 | $1,764.00 | 5,069 | — | — |
| 2000-02-15 | $1,728.00 | $1,728.00 | 4,068 | — | — |
| 2000-02-14 | $1,464.00 | $1,464.00 | 4,525 | — | — |
| 2000-02-11 | $1,032.00 | $1,032.00 | 2,055 | — | — |
| 2000-02-10 | $960.00 | $960.00 | 789 | — | — |
| 2000-02-09 | $1,020.00 | $1,020.00 | 1,497 | — | — |
| 2000-02-08 | $1,068.00 | $1,068.00 | 1,813 | — | — |
| 2000-02-07 | $816.00 | $816.00 | 317 | — | — |
| 2000-02-04 | $792.00 | $792.00 | 532 | — | — |
| 2000-02-03 | $828.00 | $828.00 | 2,062 | — | — |
| 2000-02-02 | $720.00 | $720.00 | 266 | — | — |
| 2000-02-01 | $672.00 | $672.00 | 341 | — | — |
| 2000-01-31 | $660.00 | $660.00 | 353 | — | — |
| 2000-01-28 | $636.00 | $636.00 | 443 | — | — |
| 2000-01-27 | $672.00 | $672.00 | 68 | — | — |
| 2000-01-26 | $684.00 | $684.00 | 31 | — | — |
| 2000-01-25 | $708.00 | $708.00 | 293 | — | — |
| 2000-01-24 | $696.00 | $696.00 | 149 | — | — |
| 2000-01-21 | $672.00 | $672.00 | 623 | — | — |
| 2000-01-20 | $612.00 | $612.00 | 547 | — | — |
| 2000-01-19 | $612.00 | $612.00 | 1,766 | — | — |
| 2000-01-18 | $720.00 | $720.00 | 365 | — | — |
| 2000-01-14 | $744.00 | $744.00 | 469 | — | — |
| 2000-01-13 | $780.00 | $780.00 | 542 | — | — |
| 2000-01-12 | $735.00 | $735.00 | 513 | — | — |
| 2000-01-11 | $792.00 | $792.00 | 1,309 | — | — |
| 2000-01-10 | $636.00 | $636.00 | 286 | — | — |
| 2000-01-07 | $612.00 | $612.00 | 139 | — | — |
| 2000-01-06 | $576.00 | $576.00 | 139 | — | — |
| 2000-01-05 | $588.00 | $588.00 | 352 | — | — |
| 2000-01-04 | $600.00 | $600.00 | 258 | — | — |
| 2000-01-03 | $648.00 | $648.00 | 105 | — | — |