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
- 1997-10-07 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 | $330.00 | $330.00 | 3,840 | — | — |
| 2000-12-28 | $336.25 | $336.25 | 4,960 | — | — |
| 2000-12-27 | $339.38 | $339.38 | 17,370 | — | — |
| 2000-12-26 | $302.50 | $302.50 | 2,780 | — | — |
| 2000-12-22 | $320.00 | $320.00 | 4,620 | — | — |
| 2000-12-21 | $309.38 | $309.38 | 2,950 | — | — |
| 2000-12-20 | $307.50 | $307.50 | 5,390 | — | — |
| 2000-12-19 | $319.38 | $319.38 | 5,570 | — | — |
| 2000-12-18 | $338.75 | $338.75 | 5,910 | — | — |
| 2000-12-15 | $375.00 | $375.00 | 3,510 | — | — |
| 2000-12-14 | $368.13 | $368.13 | 4,080 | — | — |
| 2000-12-13 | $387.50 | $387.50 | 5,090 | — | — |
| 2000-12-12 | $391.25 | $391.25 | 2,750 | — | — |
| 2000-12-11 | $408.13 | $408.13 | 3,980 | — | — |
| 2000-12-08 | $401.88 | $401.88 | 7,970 | — | — |
| 2000-12-07 | $367.50 | $367.50 | 2,640 | — | — |
| 2000-12-06 | $351.25 | $351.25 | 5,840 | — | — |
| 2000-12-05 | $360.00 | $360.00 | 8,250 | — | — |
| 2000-12-04 | $351.88 | $351.88 | 11,210 | — | — |
| 2000-12-01 | $344.38 | $344.38 | 22,900 | — | — |
| 2000-11-30 | $343.13 | $343.13 | 87,440 | — | — |
| 2000-11-29 | $313.75 | $313.75 | 8,580 | — | — |
| 2000-11-28 | $322.50 | $322.50 | 28,480 | — | — |
| 2000-11-27 | $275.00 | $275.00 | 3,400 | — | — |
| 2000-11-24 | $263.75 | $263.75 | 2,840 | — | — |
| 2000-11-22 | $246.25 | $246.25 | 9,050 | — | — |
| 2000-11-21 | $254.38 | $254.38 | 6,440 | — | — |
| 2000-11-20 | $276.25 | $276.25 | 2,570 | — | — |
| 2000-11-17 | $285.00 | $285.00 | 2,700 | — | — |
| 2000-11-16 | $274.38 | $274.38 | 4,080 | — | — |
| 2000-11-15 | $310.00 | $310.00 | 4,570 | — | — |
| 2000-11-14 | $326.25 | $326.25 | 2,810 | — | — |
| 2000-11-13 | $326.25 | $326.25 | 3,480 | — | — |
| 2000-11-10 | $335.00 | $335.00 | 1,490 | — | — |
| 2000-11-09 | $343.75 | $343.75 | 2,950 | — | — |
| 2000-11-08 | $372.50 | $372.50 | 1,070 | — | — |
| 2000-11-07 | $375.00 | $375.00 | 2,070 | — | — |
| 2000-11-06 | $368.13 | $368.13 | 5,340 | — | — |
| 2000-11-03 | $393.75 | $393.75 | 8,220 | — | — |
| 2000-11-02 | $388.75 | $388.75 | 7,080 | — | — |
| 2000-11-01 | $355.63 | $355.63 | 2,970 | — | — |
| 2000-10-31 | $380.00 | $380.00 | 14,570 | — | — |
| 2000-10-30 | $381.88 | $381.88 | 2,040 | — | — |
| 2000-10-27 | $390.63 | $390.63 | 2,840 | — | — |
| 2000-10-26 | $397.50 | $397.50 | 1,860 | — | — |
| 2000-10-25 | $403.75 | $403.75 | 9,030 | — | — |
| 2000-10-24 | $411.25 | $411.25 | 8,040 | — | — |
| 2000-10-23 | $413.75 | $413.75 | 3,090 | — | — |
| 2000-10-20 | $407.50 | $407.50 | 3,650 | — | — |
| 2000-10-19 | $383.75 | $383.75 | 4,590 | — | — |
| 2000-10-18 | $403.13 | $403.13 | 1,200 | — | — |
| 2000-10-17 | $390.63 | $390.63 | 2,400 | — | — |
| 2000-10-16 | $405.63 | $405.63 | 3,110 | — | — |
| 2000-10-13 | $407.50 | $407.50 | 2,830 | — | — |
| 2000-10-12 | $352.50 | $352.50 | 4,540 | — | — |
| 2000-10-11 | $360.00 | $360.00 | 3,130 | — | — |
| 2000-10-10 | $380.00 | $380.00 | 3,340 | — | — |
| 2000-10-09 | $372.50 | $372.50 | 3,190 | — | — |
| 2000-10-06 | $385.00 | $385.00 | 5,990 | — | — |
| 2000-10-05 | $416.25 | $416.25 | 6,550 | — | — |
| 2000-10-04 | $403.75 | $403.75 | 11,910 | — | — |
| 2000-10-03 | $362.34 | $362.34 | 1,980 | — | — |
| 2000-10-02 | $370.00 | $370.00 | 3,970 | — | — |
| 2000-09-29 | $379.38 | $379.38 | 4,850 | — | — |
| 2000-09-28 | $382.50 | $382.50 | 7,260 | — | — |
| 2000-09-27 | $365.63 | $365.63 | 11,110 | — | — |
| 2000-09-26 | $370.00 | $370.00 | 7,400 | — | — |
| 2000-09-25 | $381.25 | $381.25 | 21,100 | — | — |
| 2000-09-22 | $371.25 | $371.25 | 20,140 | — | — |
| 2000-09-21 | $376.88 | $376.88 | 24,190 | — | — |
| 2000-09-20 | $425.00 | $425.00 | 12,560 | — | — |
| 2000-09-19 | $470.00 | $470.00 | 4,870 | — | — |
| 2000-09-18 | $426.25 | $426.25 | 7,680 | — | — |
| 2000-09-15 | $460.00 | $460.00 | 5,280 | — | — |
| 2000-09-14 | $493.13 | $493.13 | 4,880 | — | — |
| 2000-09-13 | $512.50 | $512.50 | 3,440 | — | — |
| 2000-09-12 | $506.25 | $506.25 | 2,300 | — | — |
| 2000-09-11 | $533.75 | $533.75 | 1,760 | — | — |
| 2000-09-08 | $553.75 | $553.75 | 1,860 | — | — |
| 2000-09-07 | $550.63 | $550.63 | 3,290 | — | — |
| 2000-09-06 | $552.50 | $552.50 | 7,140 | — | — |
| 2000-09-05 | $585.63 | $585.63 | 5,090 | — | — |
| 2000-09-01 | $570.00 | $570.00 | 5,700 | — | — |
| 2000-08-31 | $544.38 | $544.38 | 4,370 | — | — |
| 2000-08-30 | $520.63 | $520.63 | 3,350 | — | — |
| 2000-08-29 | $519.38 | $519.38 | 2,660 | — | — |
| 2000-08-28 | $504.38 | $504.38 | 4,820 | — | — |
| 2000-08-25 | $503.13 | $503.13 | 2,660 | — | — |
| 2000-08-24 | $501.88 | $501.88 | 1,770 | — | — |
| 2000-08-23 | $507.03 | $507.03 | 3,540 | — | — |
| 2000-08-22 | $501.88 | $501.88 | 1,680 | — | — |
| 2000-08-21 | $520.47 | $520.47 | 1,060 | — | — |
| 2000-08-18 | $525.00 | $525.00 | 1,700 | — | — |
| 2000-08-17 | $518.75 | $518.75 | 5,320 | — | — |
| 2000-08-16 | $508.13 | $508.13 | 7,420 | — | — |
| 2000-08-15 | $511.25 | $511.25 | 9,580 | — | — |
| 2000-08-14 | $532.50 | $532.50 | 1,710 | — | — |
| 2000-08-11 | $528.75 | $528.75 | 2,200 | — | — |
| 2000-08-10 | $490.00 | $490.00 | 1,640 | — | — |
| 2000-08-09 | $490.00 | $490.00 | 1,870 | — | — |
| 2000-08-08 | $510.00 | $510.00 | 1,050 | — | — |
| 2000-08-07 | $490.00 | $490.00 | 2,310 | — | — |
| 2000-08-04 | $475.00 | $475.00 | 2,170 | — | — |
| 2000-08-03 | $471.25 | $471.25 | 3,300 | — | — |
| 2000-08-02 | $487.50 | $487.50 | 2,780 | — | — |
| 2000-08-01 | $490.00 | $490.00 | 390 | — | — |
| 2000-07-31 | $516.25 | $516.25 | 5,560 | — | — |
| 2000-07-28 | $486.88 | $486.88 | 5,000 | — | — |
| 2000-07-27 | $520.63 | $520.63 | 5,390 | — | — |
| 2000-07-26 | $526.25 | $526.25 | 7,500 | — | — |
| 2000-07-25 | $553.75 | $553.75 | 5,250 | — | — |
| 2000-07-24 | $550.00 | $550.00 | 3,700 | — | — |
| 2000-07-21 | $578.75 | $578.75 | 2,320 | — | — |
| 2000-07-20 | $607.50 | $607.50 | 10,260 | — | — |
| 2000-07-19 | $550.63 | $550.63 | 2,330 | — | — |
| 2000-07-18 | $552.50 | $552.50 | 2,300 | — | — |
| 2000-07-17 | $553.75 | $553.75 | 2,400 | — | — |
| 2000-07-14 | $562.50 | $562.50 | 1,290 | — | — |
| 2000-07-13 | $557.50 | $557.50 | 3,080 | — | — |
| 2000-07-12 | $558.75 | $558.75 | 4,550 | — | — |
| 2000-07-11 | $561.25 | $561.25 | 4,130 | — | — |
| 2000-07-10 | $573.75 | $573.75 | 6,190 | — | — |
| 2000-07-07 | $603.75 | $603.75 | 4,410 | — | — |
| 2000-07-06 | $617.50 | $617.50 | 4,090 | — | — |
| 2000-07-05 | $590.00 | $590.00 | 15,770 | — | — |
| 2000-07-03 | $602.34 | $602.34 | 7,320 | — | — |
| 2000-06-30 | $605.63 | $605.63 | 42,190 | — | — |
| 2000-06-29 | $536.25 | $536.25 | 116,570 | — | — |
| 2000-06-28 | $893.13 | $893.13 | 3,870 | — | — |
| 2000-06-27 | $911.88 | $911.88 | 5,420 | — | — |
| 2000-06-26 | $930.63 | $930.63 | 2,880 | — | — |
| 2000-06-23 | $931.25 | $931.25 | 2,200 | — | — |
| 2000-06-22 | $961.88 | $961.88 | 2,480 | — | — |
| 2000-06-21 | $960.63 | $960.63 | 2,860 | — | — |
| 2000-06-20 | $957.50 | $957.50 | 3,250 | — | — |
| 2000-06-19 | $1,013.75 | $1,013.75 | 4,050 | — | — |
| 2000-06-16 | $970.00 | $970.00 | 8,950 | — | — |
| 2000-06-15 | $900.63 | $900.63 | 9,920 | — | — |
| 2000-06-14 | $879.38 | $879.38 | 6,430 | — | — |
| 2000-06-13 | $869.38 | $869.38 | 14,550 | — | — |
| 2000-06-12 | $792.50 | $792.50 | 1,810 | — | — |
| 2000-06-09 | $799.38 | $799.38 | 4,160 | — | — |
| 2000-06-08 | $800.63 | $800.63 | 3,920 | — | — |
| 2000-06-07 | $808.75 | $808.75 | 1,690 | — | — |
| 2000-06-06 | $790.00 | $790.00 | 5,580 | — | — |
| 2000-06-05 | $785.63 | $785.63 | 1,900 | — | — |
| 2000-06-02 | $790.00 | $790.00 | 4,930 | — | — |
| 2000-06-01 | $726.25 | $726.25 | 2,280 | — | — |
| 2000-05-31 | $688.75 | $688.75 | 3,010 | — | — |
| 2000-05-30 | $716.25 | $716.25 | 5,710 | — | — |
| 2000-05-26 | $660.00 | $660.00 | 4,260 | — | — |
| 2000-05-25 | $581.25 | $581.25 | 9,230 | — | — |
| 2000-05-24 | $618.75 | $618.75 | 17,160 | — | — |
| 2000-05-23 | $663.13 | $663.13 | 14,210 | — | — |
| 2000-05-22 | $783.75 | $783.75 | 7,090 | — | — |
| 2000-05-19 | $766.88 | $766.88 | 5,260 | — | — |
| 2000-05-18 | $796.25 | $796.25 | 3,800 | — | — |
| 2000-05-17 | $816.88 | $816.88 | 8,900 | — | — |
| 2000-05-16 | $806.88 | $806.88 | 2,620 | — | — |
| 2000-05-15 | $790.63 | $790.63 | 7,320 | — | — |
| 2000-05-12 | $842.50 | $842.50 | 4,050 | — | — |
| 2000-05-11 | $820.00 | $820.00 | 13,210 | — | — |
| 2000-05-10 | $757.50 | $757.50 | 8,960 | — | — |
| 2000-05-09 | $885.00 | $885.00 | 1,370 | — | — |
| 2000-05-08 | $881.25 | $881.25 | 2,640 | — | — |
| 2000-05-05 | $945.00 | $945.00 | 2,340 | — | — |
| 2000-05-04 | $915.00 | $915.00 | 3,670 | — | — |
| 2000-05-03 | $895.00 | $895.00 | 12,980 | — | — |
| 2000-05-02 | $868.75 | $868.75 | 11,180 | — | — |
| 2000-05-01 | $838.75 | $838.75 | 3,330 | — | — |
| 2000-04-28 | $791.25 | $791.25 | 3,650 | — | — |
| 2000-04-27 | $815.00 | $815.00 | 11,570 | — | — |
| 2000-04-26 | $800.00 | $800.00 | 5,970 | — | — |
| 2000-04-25 | $823.75 | $823.75 | 9,700 | — | — |
| 2000-04-24 | $768.75 | $768.75 | 17,610 | — | — |
| 2000-04-20 | $843.28 | $843.28 | 2,880 | — | — |
| 2000-04-19 | $861.25 | $861.25 | 3,800 | — | — |
| 2000-04-18 | $835.78 | $835.78 | 4,470 | — | — |
| 2000-04-17 | $839.38 | $839.38 | 10,830 | — | — |
| 2000-04-14 | $802.50 | $802.50 | 13,260 | — | — |
| 2000-04-13 | $830.00 | $830.00 | 12,840 | — | — |
| 2000-04-12 | $830.00 | $830.00 | 2,920 | — | — |
| 2000-04-11 | $861.88 | $861.88 | 10,300 | — | — |
| 2000-04-10 | $870.47 | $870.47 | 9,320 | — | — |
| 2000-04-07 | $867.34 | $867.34 | 7,970 | — | — |
| 2000-04-06 | $815.63 | $815.63 | 14,180 | — | — |
| 2000-04-05 | $820.63 | $820.63 | 15,900 | — | — |
| 2000-04-04 | $855.00 | $855.00 | 14,800 | — | — |
| 2000-04-03 | $850.63 | $850.63 | 5,660 | — | — |
| 2000-03-31 | $970.00 | $970.00 | 5,240 | — | — |
| 2000-03-30 | $860.00 | $860.00 | 5,800 | — | — |
| 2000-03-29 | $871.25 | $871.25 | 8,460 | — | — |
| 2000-03-28 | $945.00 | $945.00 | 2,570 | — | — |
| 2000-03-27 | $1,025.00 | $1,025.00 | 2,170 | — | — |
| 2000-03-24 | $1,102.50 | $1,102.50 | 2,610 | — | — |
| 2000-03-23 | $1,135.00 | $1,135.00 | 8,130 | — | — |
| 2000-03-22 | $1,118.75 | $1,118.75 | 7,370 | — | — |
| 2000-03-21 | $1,066.88 | $1,066.88 | 3,820 | — | — |
| 2000-03-20 | $980.00 | $980.00 | 3,250 | — | — |
| 2000-03-17 | $1,065.00 | $1,065.00 | 6,480 | — | — |
| 2000-03-16 | $1,000.00 | $1,000.00 | 7,450 | — | — |
| 2000-03-15 | $1,030.00 | $1,030.00 | 9,860 | — | — |
| 2000-03-14 | $1,112.50 | $1,112.50 | 8,580 | — | — |
| 2000-03-13 | $1,145.00 | $1,145.00 | 7,970 | — | — |
| 2000-03-10 | $1,150.00 | $1,150.00 | 6,910 | — | — |
| 2000-03-09 | $1,224.38 | $1,224.38 | 10,700 | — | — |
| 2000-03-08 | $1,206.25 | $1,206.25 | 10,750 | — | — |
| 2000-03-07 | $1,240.00 | $1,240.00 | 10,370 | — | — |
| 2000-03-06 | $1,260.00 | $1,260.00 | 6,060 | — | — |
| 2000-03-03 | $1,285.00 | $1,285.00 | 11,330 | — | — |
| 2000-03-02 | $1,257.50 | $1,257.50 | 13,480 | — | — |
| 2000-03-01 | $1,277.50 | $1,277.50 | 24,330 | — | — |
| 2000-02-29 | $1,190.00 | $1,190.00 | 24,120 | — | — |
| 2000-02-28 | $1,200.00 | $1,200.00 | 32,620 | — | — |
| 2000-02-25 | $1,255.63 | $1,255.63 | 14,080 | — | — |
| 2000-02-24 | $1,200.00 | $1,200.00 | 17,770 | — | — |
| 2000-02-23 | $1,206.25 | $1,206.25 | 8,600 | — | — |
| 2000-02-22 | $1,186.25 | $1,186.25 | 29,080 | — | — |
| 2000-02-18 | $1,130.00 | $1,130.00 | 42,600 | — | — |
| 2000-02-17 | $950.00 | $950.00 | 19,010 | — | — |
| 2000-02-16 | $830.00 | $830.00 | 6,820 | — | — |
| 2000-02-15 | $780.00 | $780.00 | 14,020 | — | — |
| 2000-02-14 | $771.25 | $771.25 | 29,160 | — | — |
| 2000-02-11 | $732.50 | $732.50 | 4,490 | — | — |
| 2000-02-10 | $742.50 | $742.50 | 5,260 | — | — |
| 2000-02-09 | $767.50 | $767.50 | 5,970 | — | — |
| 2000-02-08 | $797.50 | $797.50 | 19,870 | — | — |
| 2000-02-07 | $752.50 | $752.50 | 19,380 | — | — |
| 2000-02-04 | $670.00 | $670.00 | 8,240 | — | — |
| 2000-02-03 | $643.13 | $643.13 | 3,200 | — | — |
| 2000-02-02 | $625.00 | $625.00 | 2,740 | — | — |
| 2000-02-01 | $630.00 | $630.00 | 7,520 | — | — |
| 2000-01-31 | $633.75 | $633.75 | 2,340 | — | — |
| 2000-01-28 | $660.00 | $660.00 | 18,390 | — | — |
| 2000-01-27 | $665.00 | $665.00 | 8,560 | — | — |
| 2000-01-26 | $670.00 | $670.00 | 3,290 | — | — |
| 2000-01-25 | $648.75 | $648.75 | 3,320 | — | — |
| 2000-01-24 | $677.50 | $677.50 | 9,190 | — | — |
| 2000-01-21 | $677.50 | $677.50 | 10,160 | — | — |
| 2000-01-20 | $610.00 | $610.00 | 8,970 | — | — |
| 2000-01-19 | $586.25 | $586.25 | 6,870 | — | — |
| 2000-01-18 | $557.50 | $557.50 | 6,620 | — | — |
| 2000-01-14 | $596.25 | $596.25 | 1,530 | — | — |
| 2000-01-13 | $593.75 | $593.75 | 4,520 | — | — |
| 2000-01-12 | $597.50 | $597.50 | 3,560 | — | — |
| 2000-01-11 | $570.00 | $570.00 | 2,490 | — | — |
| 2000-01-10 | $576.25 | $576.25 | 6,250 | — | — |
| 2000-01-07 | $557.50 | $557.50 | 6,590 | — | — |
| 2000-01-06 | $495.00 | $495.00 | 6,400 | — | — |
| 2000-01-05 | $560.63 | $560.63 | 9,520 | — | — |
| 2000-01-04 | $545.63 | $545.63 | 7,900 | — | — |
| 2000-01-03 | $586.25 | $586.25 | 4,400 | — | — |