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
- 1992-05-21 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 | $380.00 | $380.00 | 5,724 | — | — |
| 2000-12-28 | $320.00 | $320.00 | 3,409 | — | — |
| 2000-12-27 | $295.00 | $295.00 | 1,679 | — | — |
| 2000-12-26 | $300.00 | $300.00 | 3,160 | — | — |
| 2000-12-22 | $360.00 | $360.00 | 6,161 | — | — |
| 2000-12-21 | $255.00 | $255.00 | 1,963 | — | — |
| 2000-12-20 | $370.00 | $370.00 | 2,185 | — | — |
| 2000-12-19 | $335.00 | $335.00 | 2,401 | — | — |
| 2000-12-18 | $400.00 | $400.00 | 1,299 | — | — |
| 2000-12-15 | $430.00 | $430.00 | 1,320 | — | — |
| 2000-12-14 | $480.00 | $480.00 | 1,615 | — | — |
| 2000-12-13 | $525.00 | $525.00 | 1,225 | — | — |
| 2000-12-12 | $580.00 | $580.00 | 528 | — | — |
| 2000-12-11 | $600.00 | $600.00 | 740 | — | — |
| 2000-12-08 | $630.00 | $630.00 | 673 | — | — |
| 2000-12-07 | $600.00 | $600.00 | 503 | — | — |
| 2000-12-06 | $675.00 | $675.00 | 341 | — | — |
| 2000-12-05 | $680.00 | $680.00 | 1,073 | — | — |
| 2000-12-04 | $650.00 | $650.00 | 968 | — | — |
| 2000-12-01 | $680.00 | $680.00 | 739 | — | — |
| 2000-11-30 | $670.00 | $670.00 | 809 | — | — |
| 2000-11-29 | $645.00 | $645.00 | 963 | — | — |
| 2000-11-28 | $695.00 | $695.00 | 289 | — | — |
| 2000-11-27 | $755.00 | $755.00 | 910 | — | — |
| 2000-11-24 | $810.00 | $810.00 | 414 | — | — |
| 2000-11-22 | $775.00 | $775.00 | 821 | — | — |
| 2000-11-21 | $730.00 | $730.00 | 739 | — | — |
| 2000-11-20 | $775.00 | $775.00 | 985 | — | — |
| 2000-11-17 | $935.00 | $935.00 | 1,141 | — | — |
| 2000-11-16 | $905.00 | $905.00 | 508 | — | — |
| 2000-11-15 | $910.00 | $910.00 | 149 | — | — |
| 2000-11-14 | $935.00 | $935.00 | 346 | — | — |
| 2000-11-13 | $940.00 | $940.00 | 1,115 | — | — |
| 2000-11-10 | $913.75 | $913.75 | 621 | — | — |
| 2000-11-09 | $900.00 | $900.00 | 715 | — | — |
| 2000-11-08 | $892.50 | $892.50 | 1,019 | — | — |
| 2000-11-07 | $905.00 | $905.00 | 540 | — | — |
| 2000-11-06 | $940.00 | $940.00 | 880 | — | — |
| 2000-11-03 | $950.00 | $950.00 | 1,513 | — | — |
| 2000-11-02 | $850.00 | $850.00 | 663 | — | — |
| 2000-11-01 | $790.00 | $790.00 | 55 | — | — |
| 2000-10-31 | $820.00 | $820.00 | 1,329 | — | — |
| 2000-10-30 | $725.00 | $725.00 | 1,329 | — | — |
| 2000-10-27 | $727.50 | $727.50 | 643 | — | — |
| 2000-10-26 | $700.00 | $700.00 | 418 | — | — |
| 2000-10-25 | $670.00 | $670.00 | 508 | — | — |
| 2000-10-24 | $695.00 | $695.00 | 1,020 | — | — |
| 2000-10-23 | $630.00 | $630.00 | 2,194 | — | — |
| 2000-10-20 | $670.00 | $670.00 | 2,828 | — | — |
| 2000-10-19 | $790.00 | $790.00 | 2,165 | — | — |
| 2000-10-18 | $760.00 | $760.00 | 1,020 | — | — |
| 2000-10-17 | $740.00 | $740.00 | 1,495 | — | — |
| 2000-10-16 | $810.00 | $810.00 | 1,610 | — | — |
| 2000-10-13 | $765.00 | $765.00 | 1,224 | — | — |
| 2000-10-12 | $615.00 | $615.00 | 535 | — | — |
| 2000-10-11 | $700.00 | $700.00 | 1,590 | — | — |
| 2000-10-10 | $690.00 | $690.00 | 2,203 | — | — |
| 2000-10-09 | $715.00 | $715.00 | 1,369 | — | — |
| 2000-10-06 | $725.00 | $725.00 | 904 | — | — |
| 2000-10-05 | $790.00 | $790.00 | 1,024 | — | — |
| 2000-10-04 | $840.00 | $840.00 | 1,779 | — | — |
| 2000-10-03 | $860.00 | $860.00 | 480 | — | — |
| 2000-10-02 | $910.00 | $910.00 | 1,046 | — | — |
| 2000-09-29 | $950.00 | $950.00 | 1,279 | — | — |
| 2000-09-28 | $965.00 | $965.00 | 2,684 | — | — |
| 2000-09-27 | $950.00 | $950.00 | 2,898 | — | — |
| 2000-09-26 | $1,210.00 | $1,210.00 | 909 | — | — |
| 2000-09-25 | $1,230.00 | $1,230.00 | 611 | — | — |
| 2000-09-22 | $1,250.00 | $1,250.00 | 819 | — | — |
| 2000-09-21 | $1,130.00 | $1,130.00 | 460 | — | — |
| 2000-09-20 | $1,240.00 | $1,240.00 | 789 | — | — |
| 2000-09-19 | $1,235.00 | $1,235.00 | 478 | — | — |
| 2000-09-18 | $1,155.00 | $1,155.00 | 1,176 | — | — |
| 2000-09-15 | $1,320.00 | $1,320.00 | 2,145 | — | — |
| 2000-09-14 | $1,280.00 | $1,280.00 | 1,670 | — | — |
| 2000-09-13 | $1,195.00 | $1,195.00 | 1,569 | — | — |
| 2000-09-12 | $1,110.00 | $1,110.00 | 218 | — | — |
| 2000-09-11 | $1,155.00 | $1,155.00 | 1,173 | — | — |
| 2000-09-08 | $1,190.00 | $1,190.00 | 640 | — | — |
| 2000-09-07 | $1,230.00 | $1,230.00 | 1,610 | — | — |
| 2000-09-06 | $1,325.00 | $1,325.00 | 2,068 | — | — |
| 2000-09-05 | $1,245.00 | $1,245.00 | 1,800 | — | — |
| 2000-09-01 | $1,230.00 | $1,230.00 | 3,120 | — | — |
| 2000-08-31 | $1,190.00 | $1,190.00 | 3,521 | — | — |
| 2000-08-30 | $1,050.00 | $1,050.00 | 2,321 | — | — |
| 2000-08-29 | $1,030.00 | $1,030.00 | 814 | — | — |
| 2000-08-28 | $1,040.00 | $1,040.00 | 1,889 | — | — |
| 2000-08-25 | $980.00 | $980.00 | 721 | — | — |
| 2000-08-24 | $1,025.00 | $1,025.00 | 2,258 | — | — |
| 2000-08-23 | $975.00 | $975.00 | 2,030 | — | — |
| 2000-08-22 | $915.00 | $915.00 | 9,035 | — | — |
| 2000-08-21 | $800.00 | $800.00 | 486 | — | — |
| 2000-08-18 | $820.00 | $820.00 | 563 | — | — |
| 2000-08-17 | $845.00 | $845.00 | 3,435 | — | — |
| 2000-08-16 | $770.00 | $770.00 | 1,085 | — | — |
| 2000-08-15 | $725.00 | $725.00 | 971 | — | — |
| 2000-08-14 | $745.00 | $745.00 | 585 | — | — |
| 2000-08-11 | $767.50 | $767.50 | 1,460 | — | — |
| 2000-08-10 | $770.00 | $770.00 | 445 | — | — |
| 2000-08-09 | $860.00 | $860.00 | 1,456 | — | — |
| 2000-08-08 | $855.00 | $855.00 | 1,099 | — | — |
| 2000-08-07 | $800.00 | $800.00 | 1,076 | — | — |
| 2000-08-04 | $740.00 | $740.00 | 1,091 | — | — |
| 2000-08-03 | $742.50 | $742.50 | 641 | — | — |
| 2000-08-02 | $785.00 | $785.00 | 751 | — | — |
| 2000-08-01 | $850.00 | $850.00 | 904 | — | — |
| 2000-07-31 | $870.00 | $870.00 | 849 | — | — |
| 2000-07-28 | $835.00 | $835.00 | 364 | — | — |
| 2000-07-27 | $860.00 | $860.00 | 519 | — | — |
| 2000-07-26 | $955.00 | $955.00 | 464 | — | — |
| 2000-07-25 | $955.00 | $955.00 | 954 | — | — |
| 2000-07-24 | $855.00 | $855.00 | 899 | — | — |
| 2000-07-21 | $910.00 | $910.00 | 1,118 | — | — |
| 2000-07-20 | $995.00 | $995.00 | 1,380 | — | — |
| 2000-07-19 | $985.00 | $985.00 | 1,918 | — | — |
| 2000-07-18 | $1,055.00 | $1,055.00 | 1,558 | — | — |
| 2000-07-17 | $950.00 | $950.00 | 673 | — | — |
| 2000-07-14 | $945.00 | $945.00 | 1,863 | — | — |
| 2000-07-13 | $930.00 | $930.00 | 1,113 | — | — |
| 2000-07-12 | $950.00 | $950.00 | 1,021 | — | — |
| 2000-07-11 | $935.00 | $935.00 | 3,659 | — | — |
| 2000-07-10 | $925.00 | $925.00 | 1,381 | — | — |
| 2000-07-07 | $930.00 | $930.00 | 1,219 | — | — |
| 2000-07-06 | $940.00 | $940.00 | 3,068 | — | — |
| 2000-07-05 | $865.00 | $865.00 | 3,203 | — | — |
| 2000-07-03 | $940.00 | $940.00 | 939 | — | — |
| 2000-06-30 | $905.00 | $905.00 | 6,283 | — | — |
| 2000-06-29 | $885.00 | $885.00 | 4,926 | — | — |
| 2000-06-28 | $870.00 | $870.00 | 5,203 | — | — |
| 2000-06-27 | $857.50 | $857.50 | 3,708 | — | — |
| 2000-06-26 | $845.00 | $845.00 | 2,479 | — | — |
| 2000-06-23 | $747.50 | $747.50 | 2,441 | — | — |
| 2000-06-22 | $770.00 | $770.00 | 3,791 | — | — |
| 2000-06-21 | $740.00 | $740.00 | 4,291 | — | — |
| 2000-06-20 | $690.00 | $690.00 | 8,051 | — | — |
| 2000-06-19 | $640.00 | $640.00 | 5,744 | — | — |
| 2000-06-16 | $640.00 | $640.00 | 7,055 | — | — |
| 2000-06-15 | $695.00 | $695.00 | 4,585 | — | — |
| 2000-06-14 | $735.00 | $735.00 | 13,949 | — | — |
| 2000-06-13 | $705.00 | $705.00 | 40,623 | — | — |
| 2000-06-12 | $1,360.00 | $1,360.00 | 1,621 | — | — |
| 2000-06-09 | $1,320.00 | $1,320.00 | 546 | — | — |
| 2000-06-08 | $1,335.00 | $1,335.00 | 2,300 | — | — |
| 2000-06-07 | $1,325.00 | $1,325.00 | 503 | — | — |
| 2000-06-06 | $1,300.00 | $1,300.00 | 1,144 | — | — |
| 2000-06-05 | $1,300.00 | $1,300.00 | 541 | — | — |
| 2000-06-02 | $1,300.00 | $1,300.00 | 1,103 | — | — |
| 2000-06-01 | $1,230.00 | $1,230.00 | 304 | — | — |
| 2000-05-31 | $1,190.00 | $1,190.00 | 544 | — | — |
| 2000-05-30 | $1,240.00 | $1,240.00 | 711 | — | — |
| 2000-05-26 | $1,100.00 | $1,100.00 | 524 | — | — |
| 2000-05-25 | $1,045.00 | $1,045.00 | 976 | — | — |
| 2000-05-24 | $1,200.00 | $1,200.00 | 1,074 | — | — |
| 2000-05-23 | $1,040.00 | $1,040.00 | 1,569 | — | — |
| 2000-05-22 | $1,240.00 | $1,240.00 | 1,485 | — | — |
| 2000-05-19 | $1,005.00 | $1,005.00 | 1,470 | — | — |
| 2000-05-18 | $1,090.00 | $1,090.00 | 1,710 | — | — |
| 2000-05-17 | $1,260.00 | $1,260.00 | 773 | — | — |
| 2000-05-16 | $1,300.00 | $1,300.00 | 841 | — | — |
| 2000-05-15 | $1,340.00 | $1,340.00 | 1,096 | — | — |
| 2000-05-12 | $1,300.00 | $1,300.00 | 1,030 | — | — |
| 2000-05-11 | $1,320.00 | $1,320.00 | 1,191 | — | — |
| 2000-05-10 | $1,230.00 | $1,230.00 | 1,353 | — | — |
| 2000-05-09 | $1,365.00 | $1,365.00 | 938 | — | — |
| 2000-05-08 | $1,365.00 | $1,365.00 | 801 | — | — |
| 2000-05-05 | $1,375.00 | $1,375.00 | 228 | — | — |
| 2000-05-04 | $1,350.00 | $1,350.00 | 1,816 | — | — |
| 2000-05-03 | $1,460.00 | $1,460.00 | 1,109 | — | — |
| 2000-05-02 | $1,420.00 | $1,420.00 | 1,423 | — | — |
| 2000-05-01 | $1,580.00 | $1,580.00 | 2,195 | — | — |
| 2000-04-28 | $1,470.00 | $1,470.00 | 533 | — | — |
| 2000-04-27 | $1,355.00 | $1,355.00 | 639 | — | — |
| 2000-04-26 | $1,355.00 | $1,355.00 | 1,304 | — | — |
| 2000-04-25 | $1,360.00 | $1,360.00 | 946 | — | — |
| 2000-04-24 | $1,260.00 | $1,260.00 | 1,544 | — | — |
| 2000-04-20 | $1,260.00 | $1,260.00 | 1,090 | — | — |
| 2000-04-19 | $1,260.00 | $1,260.00 | 1,700 | — | — |
| 2000-04-18 | $1,245.00 | $1,245.00 | 3,804 | — | — |
| 2000-04-17 | $1,075.00 | $1,075.00 | 3,901 | — | — |
| 2000-04-14 | $1,020.00 | $1,020.00 | 7,690 | — | — |
| 2000-04-13 | $1,100.00 | $1,100.00 | 3,875 | — | — |
| 2000-04-12 | $1,090.00 | $1,090.00 | 3,935 | — | — |
| 2000-04-11 | $1,360.00 | $1,360.00 | 3,156 | — | — |
| 2000-04-10 | $1,575.00 | $1,575.00 | 686 | — | — |
| 2000-04-07 | $1,675.00 | $1,675.00 | 1,400 | — | — |
| 2000-04-06 | $1,650.00 | $1,650.00 | 3,315 | — | — |
| 2000-04-05 | $1,485.00 | $1,485.00 | 2,963 | — | — |
| 2000-04-04 | $1,445.00 | $1,445.00 | 4,130 | — | — |
| 2000-04-03 | $1,525.00 | $1,525.00 | 1,874 | — | — |
| 2000-03-31 | $1,920.00 | $1,920.00 | 791 | — | — |
| 2000-03-30 | $2,000.00 | $2,000.00 | 3,470 | — | — |
| 2000-03-29 | $2,080.00 | $2,080.00 | 1,935 | — | — |
| 2000-03-28 | $1,800.00 | $1,800.00 | 1,068 | — | — |
| 2000-03-27 | $1,770.00 | $1,770.00 | 1,290 | — | — |
| 2000-03-24 | $1,895.00 | $1,895.00 | 934 | — | — |
| 2000-03-23 | $1,990.00 | $1,990.00 | 1,820 | — | — |
| 2000-03-22 | $2,030.00 | $2,030.00 | 1,630 | — | — |
| 2000-03-21 | $1,845.00 | $1,845.00 | 4,100 | — | — |
| 2000-03-20 | $1,680.00 | $1,680.00 | 3,809 | — | — |
| 2000-03-17 | $2,030.00 | $2,030.00 | 2,040 | — | — |
| 2000-03-16 | $2,045.00 | $2,045.00 | 4,646 | — | — |
| 2000-03-15 | $2,090.00 | $2,090.00 | 5,019 | — | — |
| 2000-03-14 | $2,250.00 | $2,250.00 | 5,603 | — | — |
| 2000-03-13 | $2,380.00 | $2,380.00 | 6,771 | — | — |
| 2000-03-10 | $2,440.00 | $2,440.00 | 7,295 | — | — |
| 2000-03-09 | $2,330.00 | $2,330.00 | 3,579 | — | — |
| 2000-03-08 | $2,080.00 | $2,080.00 | 3,138 | — | — |
| 2000-03-07 | $2,000.00 | $2,000.00 | 4,205 | — | — |
| 2000-03-06 | $2,120.00 | $2,120.00 | 6,246 | — | — |
| 2000-03-03 | $2,080.00 | $2,080.00 | 4,298 | — | — |
| 2000-03-02 | $1,890.00 | $1,890.00 | 3,694 | — | — |
| 2000-03-01 | $1,985.00 | $1,985.00 | 8,280 | — | — |
| 2000-02-29 | $1,610.00 | $1,610.00 | 1,894 | — | — |
| 2000-02-28 | $1,595.00 | $1,595.00 | 1,963 | — | — |
| 2000-02-25 | $1,720.00 | $1,720.00 | 3,390 | — | — |
| 2000-02-24 | $1,760.00 | $1,760.00 | 5,309 | — | — |
| 2000-02-23 | $1,600.00 | $1,600.00 | 10,298 | — | — |
| 2000-02-22 | $1,400.00 | $1,400.00 | 1,663 | — | — |
| 2000-02-18 | $1,380.00 | $1,380.00 | 2,439 | — | — |
| 2000-02-17 | $1,405.00 | $1,405.00 | 6,131 | — | — |
| 2000-02-16 | $1,355.00 | $1,355.00 | 2,235 | — | — |
| 2000-02-15 | $1,435.00 | $1,435.00 | 4,350 | — | — |
| 2000-02-14 | $1,470.00 | $1,470.00 | 10,229 | — | — |
| 2000-02-11 | $1,280.00 | $1,280.00 | 7,113 | — | — |
| 2000-02-10 | $1,335.00 | $1,335.00 | 14,948 | — | — |
| 2000-02-09 | $1,200.00 | $1,200.00 | 15,794 | — | — |
| 2000-02-08 | $960.00 | $960.00 | 3,025 | — | — |
| 2000-02-07 | $850.00 | $850.00 | 701 | — | — |
| 2000-02-04 | $865.00 | $865.00 | 489 | — | — |
| 2000-02-03 | $870.00 | $870.00 | 1,143 | — | — |
| 2000-02-02 | $840.00 | $840.00 | 1,720 | — | — |
| 2000-02-01 | $795.00 | $795.00 | 471 | — | — |
| 2000-01-31 | $800.00 | $800.00 | 1,726 | — | — |
| 2000-01-28 | $800.00 | $800.00 | 1,120 | — | — |
| 2000-01-27 | $880.00 | $880.00 | 1,155 | — | — |
| 2000-01-26 | $875.00 | $875.00 | 1,025 | — | — |
| 2000-01-25 | $900.00 | $900.00 | 1,278 | — | — |
| 2000-01-24 | $840.00 | $840.00 | 1,820 | — | — |
| 2000-01-21 | $960.00 | $960.00 | 4,020 | — | — |
| 2000-01-20 | $860.00 | $860.00 | 1,503 | — | — |
| 2000-01-19 | $915.00 | $915.00 | 2,835 | — | — |
| 2000-01-18 | $980.00 | $980.00 | 4,220 | — | — |
| 2000-01-14 | $730.00 | $730.00 | 1,424 | — | — |
| 2000-01-13 | $720.00 | $720.00 | 389 | — | — |
| 2000-01-12 | $760.00 | $760.00 | 718 | — | — |
| 2000-01-11 | $770.00 | $770.00 | 1,113 | — | — |
| 2000-01-10 | $785.00 | $785.00 | 1,103 | — | — |
| 2000-01-07 | $715.00 | $715.00 | 491 | — | — |
| 2000-01-06 | $695.00 | $695.00 | 973 | — | — |
| 2000-01-05 | $710.00 | $710.00 | 1,328 | — | — |
| 2000-01-04 | $695.00 | $695.00 | 2,318 | — | — |
| 2000-01-03 | $750.00 | $750.00 | 2,485 | — | — |