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
- 1996-05-02 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 | $91.25 | $91.25 | 32,690 | — | — |
| 2000-12-28 | $91.25 | $91.25 | 48,630 | — | — |
| 2000-12-27 | $85.00 | $85.00 | 26,790 | — | — |
| 2000-12-26 | $83.75 | $83.75 | 23,410 | — | — |
| 2000-12-22 | $85.94 | $85.94 | 16,700 | — | — |
| 2000-12-21 | $83.13 | $83.13 | 27,980 | — | — |
| 2000-12-20 | $78.75 | $78.75 | 29,090 | — | — |
| 2000-12-19 | $81.25 | $81.25 | 20,660 | — | — |
| 2000-12-18 | $84.69 | $84.69 | 32,550 | — | — |
| 2000-12-15 | $89.06 | $89.06 | 17,390 | — | — |
| 2000-12-14 | $90.00 | $90.00 | 43,830 | — | — |
| 2000-12-13 | $90.63 | $90.63 | 21,430 | — | — |
| 2000-12-12 | $92.50 | $92.50 | 23,260 | — | — |
| 2000-12-11 | $93.13 | $93.13 | 31,610 | — | — |
| 2000-12-08 | $89.38 | $89.38 | 20,800 | — | — |
| 2000-12-07 | $87.50 | $87.50 | 25,600 | — | — |
| 2000-12-06 | $95.63 | $95.63 | 52,280 | — | — |
| 2000-12-05 | $89.38 | $89.38 | 40,580 | — | — |
| 2000-12-04 | $83.13 | $83.13 | 48,150 | — | — |
| 2000-12-01 | $77.50 | $77.50 | 31,330 | — | — |
| 2000-11-30 | $76.25 | $76.25 | 26,610 | — | — |
| 2000-11-29 | $75.63 | $75.62 | 17,250 | — | — |
| 2000-11-28 | $77.81 | $77.81 | 34,310 | — | — |
| 2000-11-27 | $83.75 | $83.75 | 17,680 | — | — |
| 2000-11-24 | $82.50 | $82.50 | 10,530 | — | — |
| 2000-11-22 | $79.38 | $79.38 | 22,360 | — | — |
| 2000-11-21 | $80.00 | $80.00 | 11,820 | — | — |
| 2000-11-20 | $80.63 | $80.62 | 26,060 | — | — |
| 2000-11-17 | $85.63 | $85.63 | 10,730 | — | — |
| 2000-11-16 | $84.69 | $84.69 | 15,620 | — | — |
| 2000-11-15 | $86.88 | $86.88 | 21,730 | — | — |
| 2000-11-14 | $90.94 | $90.94 | 17,550 | — | — |
| 2000-11-13 | $88.44 | $88.44 | 28,960 | — | — |
| 2000-11-10 | $85.63 | $85.63 | 23,680 | — | — |
| 2000-11-09 | $89.69 | $89.69 | 24,110 | — | — |
| 2000-11-08 | $95.00 | $95.00 | 17,090 | — | — |
| 2000-11-07 | $96.72 | $96.72 | 26,420 | — | — |
| 2000-11-06 | $95.31 | $95.31 | 43,390 | — | — |
| 2000-11-03 | $93.75 | $93.75 | 22,420 | — | — |
| 2000-11-02 | $95.63 | $95.63 | 39,130 | — | — |
| 2000-11-01 | $85.63 | $85.63 | 54,930 | — | — |
| 2000-10-31 | $88.13 | $88.13 | 84,360 | — | — |
| 2000-10-30 | $78.75 | $78.75 | 28,210 | — | — |
| 2000-10-27 | $83.75 | $83.75 | 20,640 | — | — |
| 2000-10-26 | $83.13 | $83.13 | 31,250 | — | — |
| 2000-10-25 | $81.88 | $81.88 | 182,100 | — | — |
| 2000-10-24 | $85.63 | $85.63 | 43,780 | — | — |
| 2000-10-23 | $92.50 | $92.50 | 69,950 | — | — |
| 2000-10-20 | $84.69 | $84.69 | 35,030 | — | — |
| 2000-10-19 | $78.13 | $78.12 | 10,760 | — | — |
| 2000-10-18 | $73.75 | $73.75 | 42,570 | — | — |
| 2000-10-17 | $71.25 | $71.25 | 106,630 | — | — |
| 2000-10-16 | $76.25 | $76.25 | 26,820 | — | — |
| 2000-10-13 | $81.88 | $81.88 | 36,810 | — | — |
| 2000-10-12 | $75.63 | $75.62 | 36,680 | — | — |
| 2000-10-11 | $75.63 | $75.62 | 167,620 | — | — |
| 2000-10-10 | $78.13 | $78.12 | 29,350 | — | — |
| 2000-10-09 | $77.50 | $77.50 | 40,610 | — | — |
| 2000-10-06 | $81.25 | $81.25 | 83,040 | — | — |
| 2000-10-05 | $89.38 | $89.38 | 18,430 | — | — |
| 2000-10-04 | $88.13 | $88.13 | 30,830 | — | — |
| 2000-10-03 | $90.00 | $90.00 | 45,340 | — | — |
| 2000-10-02 | $95.00 | $95.00 | 43,210 | — | — |
| 2000-09-29 | $94.06 | $94.06 | 72,230 | — | — |
| 2000-09-28 | $98.13 | $98.13 | 36,480 | — | — |
| 2000-09-27 | $99.38 | $99.38 | 39,260 | — | — |
| 2000-09-26 | $107.50 | $107.50 | 24,370 | — | — |
| 2000-09-25 | $105.63 | $105.63 | 50,720 | — | — |
| 2000-09-22 | $109.38 | $109.38 | 47,160 | — | — |
| 2000-09-21 | $109.38 | $109.38 | 129,000 | — | — |
| 2000-09-20 | $111.25 | $111.25 | 227,270 | — | — |
| 2000-09-19 | $122.50 | $122.50 | 876,780 | — | — |
| 2000-09-18 | $162.50 | $162.50 | 46,050 | — | — |
| 2000-09-15 | $181.88 | $181.87 | 22,340 | — | — |
| 2000-09-14 | $188.75 | $188.75 | 43,310 | — | — |
| 2000-09-13 | $180.63 | $180.63 | 33,580 | — | — |
| 2000-09-12 | $185.00 | $185.00 | 18,890 | — | — |
| 2000-09-11 | $176.25 | $176.25 | 5,770 | — | — |
| 2000-09-08 | $177.50 | $177.50 | 14,000 | — | — |
| 2000-09-07 | $181.25 | $181.25 | 6,520 | — | — |
| 2000-09-06 | $178.75 | $178.75 | 25,870 | — | — |
| 2000-09-05 | $185.63 | $185.63 | 15,810 | — | — |
| 2000-09-01 | $188.75 | $188.75 | 40,650 | — | — |
| 2000-08-31 | $177.50 | $177.50 | 17,540 | — | — |
| 2000-08-30 | $178.13 | $178.12 | 19,820 | — | — |
| 2000-08-29 | $172.50 | $172.50 | 13,550 | — | — |
| 2000-08-28 | $165.00 | $165.00 | 15,810 | — | — |
| 2000-08-25 | $161.25 | $161.25 | 10,240 | — | — |
| 2000-08-24 | $159.38 | $159.38 | 26,550 | — | — |
| 2000-08-23 | $164.38 | $164.37 | 22,390 | — | — |
| 2000-08-22 | $158.75 | $158.75 | 26,550 | — | — |
| 2000-08-21 | $159.38 | $159.38 | 23,950 | — | — |
| 2000-08-18 | $158.75 | $158.75 | 40,440 | — | — |
| 2000-08-17 | $162.50 | $162.50 | 39,730 | — | — |
| 2000-08-16 | $163.75 | $163.75 | 38,140 | — | — |
| 2000-08-15 | $170.00 | $170.00 | 7,090 | — | — |
| 2000-08-14 | $170.00 | $170.00 | 15,270 | — | — |
| 2000-08-11 | $163.75 | $163.75 | 20,410 | — | — |
| 2000-08-10 | $170.00 | $170.00 | 14,490 | — | — |
| 2000-08-09 | $173.13 | $173.13 | 3,660 | — | — |
| 2000-08-08 | $175.63 | $175.63 | 19,250 | — | — |
| 2000-08-07 | $175.00 | $175.00 | 11,290 | — | — |
| 2000-08-04 | $173.13 | $173.13 | 12,130 | — | — |
| 2000-08-03 | $169.38 | $169.38 | 19,300 | — | — |
| 2000-08-02 | $173.75 | $173.75 | 18,740 | — | — |
| 2000-08-01 | $169.38 | $169.38 | 14,240 | — | — |
| 2000-07-31 | $165.00 | $165.00 | 40,900 | — | — |
| 2000-07-28 | $175.00 | $175.00 | 18,210 | — | — |
| 2000-07-27 | $180.00 | $180.00 | 31,520 | — | — |
| 2000-07-26 | $176.88 | $176.88 | 27,910 | — | — |
| 2000-07-25 | $166.41 | $166.41 | 50,620 | — | — |
| 2000-07-24 | $158.75 | $158.75 | 61,650 | — | — |
| 2000-07-21 | $165.00 | $165.00 | 70,640 | — | — |
| 2000-07-20 | $175.63 | $175.63 | 34,240 | — | — |
| 2000-07-19 | $168.75 | $168.75 | 34,990 | — | — |
| 2000-07-18 | $175.00 | $175.00 | 39,540 | — | — |
| 2000-07-17 | $169.38 | $169.38 | 41,150 | — | — |
| 2000-07-14 | $173.13 | $173.13 | 29,880 | — | — |
| 2000-07-13 | $176.25 | $176.25 | 21,040 | — | — |
| 2000-07-12 | $183.13 | $183.12 | 49,980 | — | — |
| 2000-07-11 | $179.38 | $179.38 | 40,920 | — | — |
| 2000-07-10 | $181.88 | $181.87 | 81,430 | — | — |
| 2000-07-07 | $194.38 | $194.38 | 300,150 | — | — |
| 2000-07-06 | $177.50 | $177.50 | 78,280 | — | — |
| 2000-07-05 | $150.00 | $150.00 | 17,300 | — | — |
| 2000-07-03 | $152.50 | $152.50 | 14,380 | — | — |
| 2000-06-30 | $147.50 | $147.50 | 41,620 | — | — |
| 2000-06-29 | $148.75 | $148.75 | 35,610 | — | — |
| 2000-06-28 | $150.63 | $150.62 | 42,810 | — | — |
| 2000-06-27 | $153.13 | $153.12 | 50,570 | — | — |
| 2000-06-26 | $158.13 | $158.13 | 56,440 | — | — |
| 2000-06-23 | $152.50 | $152.50 | 33,740 | — | — |
| 2000-06-22 | $156.25 | $156.25 | 42,010 | — | — |
| 2000-06-21 | $155.00 | $155.00 | 13,720 | — | — |
| 2000-06-20 | $158.13 | $158.13 | 23,490 | — | — |
| 2000-06-19 | $160.00 | $160.00 | 18,670 | — | — |
| 2000-06-16 | $161.25 | $161.25 | 13,370 | — | — |
| 2000-06-15 | $161.88 | $161.88 | 28,340 | — | — |
| 2000-06-14 | $170.00 | $170.00 | 17,700 | — | — |
| 2000-06-13 | $167.50 | $167.50 | 9,740 | — | — |
| 2000-06-12 | $168.75 | $168.75 | 16,540 | — | — |
| 2000-06-09 | $171.88 | $171.88 | 24,120 | — | — |
| 2000-06-08 | $167.50 | $167.50 | 39,040 | — | — |
| 2000-06-07 | $165.63 | $165.62 | 20,200 | — | — |
| 2000-06-06 | $168.13 | $168.12 | 62,820 | — | — |
| 2000-06-05 | $152.50 | $152.50 | 28,580 | — | — |
| 2000-06-02 | $149.22 | $149.22 | 75,950 | — | — |
| 2000-06-01 | $136.25 | $136.25 | 42,310 | — | — |
| 2000-05-31 | $145.00 | $145.00 | 14,510 | — | — |
| 2000-05-30 | $153.13 | $153.12 | 7,310 | — | — |
| 2000-05-26 | $150.63 | $150.62 | 29,380 | — | — |
| 2000-05-25 | $158.13 | $158.13 | 29,150 | — | — |
| 2000-05-24 | $156.88 | $156.88 | 15,260 | — | — |
| 2000-05-23 | $153.75 | $153.75 | 52,680 | — | — |
| 2000-05-22 | $151.25 | $151.25 | 37,580 | — | — |
| 2000-05-19 | $169.38 | $169.38 | 12,290 | — | — |
| 2000-05-18 | $170.00 | $170.00 | 42,570 | — | — |
| 2000-05-17 | $162.50 | $162.50 | 45,840 | — | — |
| 2000-05-16 | $160.00 | $160.00 | 28,950 | — | — |
| 2000-05-15 | $166.25 | $166.25 | 5,340 | — | — |
| 2000-05-12 | $167.50 | $167.50 | 6,280 | — | — |
| 2000-05-11 | $170.00 | $170.00 | 17,330 | — | — |
| 2000-05-10 | $173.13 | $173.13 | 19,720 | — | — |
| 2000-05-09 | $171.88 | $171.88 | 20,140 | — | — |
| 2000-05-08 | $170.00 | $170.00 | 15,100 | — | — |
| 2000-05-05 | $167.50 | $167.50 | 27,270 | — | — |
| 2000-05-04 | $173.75 | $173.75 | 19,720 | — | — |
| 2000-05-03 | $176.25 | $176.25 | 20,030 | — | — |
| 2000-05-02 | $181.88 | $181.87 | 14,640 | — | — |
| 2000-05-01 | $177.50 | $177.50 | 29,140 | — | — |
| 2000-04-28 | $183.75 | $183.75 | 50,430 | — | — |
| 2000-04-27 | $175.00 | $175.00 | 68,580 | — | — |
| 2000-04-26 | $189.38 | $189.38 | 80,550 | — | — |
| 2000-04-25 | $204.38 | $204.37 | 105,360 | — | — |
| 2000-04-24 | $230.00 | $230.00 | 51,630 | — | — |
| 2000-04-20 | $237.50 | $237.50 | 55,240 | — | — |
| 2000-04-19 | $220.63 | $220.63 | 12,570 | — | — |
| 2000-04-18 | $227.50 | $227.50 | 19,960 | — | — |
| 2000-04-17 | $203.13 | $203.13 | 23,950 | — | — |
| 2000-04-14 | $205.63 | $205.63 | 19,790 | — | — |
| 2000-04-13 | $218.75 | $218.75 | 27,370 | — | — |
| 2000-04-12 | $224.38 | $224.38 | 34,650 | — | — |
| 2000-04-11 | $224.06 | $224.06 | 11,650 | — | — |
| 2000-04-10 | $221.25 | $221.25 | 44,850 | — | — |
| 2000-04-07 | $238.75 | $238.75 | 35,810 | — | — |
| 2000-04-06 | $233.75 | $233.75 | 59,250 | — | — |
| 2000-04-05 | $208.13 | $208.13 | 8,890 | — | — |
| 2000-04-04 | $212.50 | $212.50 | 37,010 | — | — |
| 2000-04-03 | $222.50 | $222.50 | 17,540 | — | — |
| 2000-03-31 | $215.63 | $215.63 | 41,440 | — | — |
| 2000-03-30 | $197.50 | $197.50 | 10,670 | — | — |
| 2000-03-29 | $188.75 | $188.75 | 17,790 | — | — |
| 2000-03-28 | $186.25 | $186.25 | 17,220 | — | — |
| 2000-03-27 | $200.63 | $200.62 | 21,670 | — | — |
| 2000-03-24 | $184.38 | $184.38 | 26,740 | — | — |
| 2000-03-23 | $187.50 | $187.50 | 48,500 | — | — |
| 2000-03-22 | $196.88 | $196.88 | 28,930 | — | — |
| 2000-03-21 | $205.63 | $205.63 | 18,690 | — | — |
| 2000-03-20 | $221.25 | $221.25 | 59,020 | — | — |
| 2000-03-17 | $227.50 | $227.50 | 90,190 | — | — |
| 2000-03-16 | $209.38 | $209.38 | 111,690 | — | — |
| 2000-03-15 | $180.00 | $180.00 | 32,950 | — | — |
| 2000-03-14 | $165.63 | $165.62 | 13,320 | — | — |
| 2000-03-13 | $165.63 | $165.62 | 14,980 | — | — |
| 2000-03-10 | $163.75 | $163.75 | 14,810 | — | — |
| 2000-03-09 | $177.50 | $177.50 | 24,950 | — | — |
| 2000-03-08 | $168.13 | $168.12 | 10,900 | — | — |
| 2000-03-07 | $159.38 | $159.38 | 20,800 | — | — |
| 2000-03-06 | $166.25 | $166.25 | 19,460 | — | — |
| 2000-03-03 | $175.00 | $175.00 | 80,640 | — | — |
| 2000-03-02 | $166.25 | $166.25 | 56,010 | — | — |
| 2000-03-01 | $175.94 | $175.94 | 46,510 | — | — |
| 2000-02-29 | $165.00 | $165.00 | 37,420 | — | — |
| 2000-02-28 | $172.50 | $172.50 | 29,420 | — | — |
| 2000-02-25 | $159.06 | $159.06 | 15,030 | — | — |
| 2000-02-24 | $166.25 | $166.25 | 23,770 | — | — |
| 2000-02-23 | $163.75 | $163.75 | 43,630 | — | — |
| 2000-02-22 | $162.19 | $162.19 | 53,340 | — | — |
| 2000-02-18 | $163.75 | $163.75 | 48,540 | — | — |
| 2000-02-17 | $171.88 | $171.88 | 76,900 | — | — |
| 2000-02-16 | $200.00 | $200.00 | 124,150 | — | — |
| 2000-02-15 | $216.56 | $216.56 | 51,930 | — | — |
| 2000-02-14 | $200.94 | $200.94 | 51,740 | — | — |
| 2000-02-11 | $210.00 | $210.00 | 85,730 | — | — |
| 2000-02-10 | $217.50 | $217.50 | 87,000 | — | — |
| 2000-02-09 | $186.25 | $186.25 | 41,260 | — | — |
| 2000-02-08 | $180.00 | $180.00 | 36,830 | — | — |
| 2000-02-07 | $165.63 | $165.62 | 72,070 | — | — |
| 2000-02-04 | $161.88 | $161.88 | 115,060 | — | — |
| 2000-02-03 | $141.25 | $141.25 | 135,490 | — | — |
| 2000-02-02 | $160.00 | $160.00 | 28,720 | — | — |
| 2000-02-01 | $161.25 | $161.25 | 22,970 | — | — |
| 2000-01-31 | $163.44 | $163.44 | 20,030 | — | — |
| 2000-01-28 | $170.00 | $170.00 | 14,540 | — | — |
| 2000-01-27 | $170.00 | $170.00 | 39,620 | — | — |
| 2000-01-26 | $176.88 | $176.88 | 31,350 | — | — |
| 2000-01-25 | $173.13 | $173.13 | 54,070 | — | — |
| 2000-01-24 | $165.00 | $165.00 | 68,800 | — | — |
| 2000-01-21 | $188.13 | $188.13 | 47,800 | — | — |
| 2000-01-20 | $191.25 | $191.25 | 64,140 | — | — |
| 2000-01-19 | $200.63 | $200.62 | 36,800 | — | — |
| 2000-01-18 | $220.00 | $220.00 | 39,960 | — | — |
| 2000-01-14 | $231.88 | $231.88 | 15,040 | — | — |
| 2000-01-13 | $230.00 | $230.00 | 9,690 | — | — |
| 2000-01-12 | $231.25 | $231.25 | 16,600 | — | — |
| 2000-01-11 | $222.50 | $222.50 | 33,300 | — | — |
| 2000-01-10 | $243.75 | $243.75 | 42,680 | — | — |
| 2000-01-07 | $246.25 | $246.25 | 189,070 | — | — |
| 2000-01-06 | $205.00 | $205.00 | 45,730 | — | — |
| 2000-01-05 | $183.13 | $183.12 | 62,100 | — | — |
| 2000-01-04 | $186.25 | $186.25 | 18,930 | — | — |
| 2000-01-03 | $188.13 | $188.13 | 18,140 | — | — |