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
- 1999-11-05 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 | $362.50 | $362.50 | 57,810 | — | — |
| 2000-12-28 | $441.25 | $441.25 | 46,550 | — | — |
| 2000-12-27 | $406.88 | $406.88 | 36,200 | — | — |
| 2000-12-26 | $350.00 | $350.00 | 13,160 | — | — |
| 2000-12-22 | $355.00 | $355.00 | 71,520 | — | — |
| 2000-12-21 | $339.38 | $339.38 | 49,550 | — | — |
| 2000-12-20 | $371.25 | $371.25 | 39,430 | — | — |
| 2000-12-19 | $383.13 | $383.13 | 69,200 | — | — |
| 2000-12-18 | $377.50 | $377.50 | 30,960 | — | — |
| 2000-12-15 | $406.25 | $406.25 | 42,370 | — | — |
| 2000-12-14 | $444.38 | $444.38 | 38,190 | — | — |
| 2000-12-13 | $473.13 | $473.13 | 23,140 | — | — |
| 2000-12-12 | $487.50 | $487.50 | 40,990 | — | — |
| 2000-12-11 | $510.00 | $510.00 | 56,010 | — | — |
| 2000-12-08 | $437.50 | $437.50 | 56,860 | — | — |
| 2000-12-07 | $347.50 | $347.50 | 83,050 | — | — |
| 2000-12-06 | $374.38 | $374.38 | 57,360 | — | — |
| 2000-12-05 | $407.50 | $407.50 | 35,100 | — | — |
| 2000-12-04 | $339.38 | $339.38 | 55,140 | — | — |
| 2000-12-01 | $351.25 | $351.25 | 80,070 | — | — |
| 2000-11-30 | $319.38 | $319.38 | 72,560 | — | — |
| 2000-11-29 | $350.00 | $350.00 | 153,820 | — | — |
| 2000-11-28 | $375.00 | $375.00 | 81,690 | — | — |
| 2000-11-27 | $416.25 | $416.25 | 51,870 | — | — |
| 2000-11-24 | $416.88 | $416.88 | 13,820 | — | — |
| 2000-11-22 | $426.88 | $426.88 | 46,860 | — | — |
| 2000-11-21 | $430.00 | $430.00 | 19,240 | — | — |
| 2000-11-20 | $434.38 | $434.38 | 30,730 | — | — |
| 2000-11-17 | $467.50 | $467.50 | 30,280 | — | — |
| 2000-11-16 | $489.38 | $489.38 | 22,300 | — | — |
| 2000-11-15 | $511.25 | $511.25 | 18,300 | — | — |
| 2000-11-14 | $488.75 | $488.75 | 32,100 | — | — |
| 2000-11-13 | $460.00 | $460.00 | 28,370 | — | — |
| 2000-11-10 | $477.50 | $477.50 | 22,510 | — | — |
| 2000-11-09 | $460.00 | $460.00 | 29,510 | — | — |
| 2000-11-08 | $480.00 | $480.00 | 27,790 | — | — |
| 2000-11-07 | $523.75 | $523.75 | 19,160 | — | — |
| 2000-11-06 | $508.75 | $508.75 | 31,350 | — | — |
| 2000-11-03 | $525.00 | $525.00 | 18,190 | — | — |
| 2000-11-02 | $518.13 | $518.13 | 32,010 | — | — |
| 2000-11-01 | $514.38 | $514.38 | 39,330 | — | — |
| 2000-10-31 | $500.00 | $500.00 | 53,200 | — | — |
| 2000-10-30 | $436.88 | $436.88 | 35,390 | — | — |
| 2000-10-27 | $478.75 | $478.75 | 79,500 | — | — |
| 2000-10-26 | $516.09 | $516.09 | 136,640 | — | — |
| 2000-10-25 | $607.50 | $607.50 | 30,750 | — | — |
| 2000-10-24 | $626.56 | $626.56 | 16,750 | — | — |
| 2000-10-23 | $610.00 | $610.00 | 17,630 | — | — |
| 2000-10-20 | $607.50 | $607.50 | 45,530 | — | — |
| 2000-10-19 | $562.50 | $562.50 | 36,560 | — | — |
| 2000-10-18 | $505.00 | $505.00 | 68,650 | — | — |
| 2000-10-17 | $541.56 | $541.56 | 34,090 | — | — |
| 2000-10-16 | $587.50 | $587.50 | 19,150 | — | — |
| 2000-10-13 | $612.50 | $612.50 | 32,280 | — | — |
| 2000-10-12 | $558.75 | $558.75 | 22,670 | — | — |
| 2000-10-11 | $608.13 | $608.13 | 28,740 | — | — |
| 2000-10-10 | $621.25 | $621.25 | 31,090 | — | — |
| 2000-10-09 | $604.38 | $604.38 | 20,320 | — | — |
| 2000-10-06 | $596.25 | $596.25 | 40,210 | — | — |
| 2000-10-05 | $615.00 | $615.00 | 47,040 | — | — |
| 2000-10-04 | $594.38 | $594.38 | 30,300 | — | — |
| 2000-10-03 | $562.50 | $562.50 | 29,680 | — | — |
| 2000-10-02 | $581.25 | $581.25 | 29,570 | — | — |
| 2000-09-29 | $576.88 | $576.88 | 26,590 | — | — |
| 2000-09-28 | $600.00 | $600.00 | 35,030 | — | — |
| 2000-09-27 | $610.63 | $610.63 | 48,120 | — | — |
| 2000-09-26 | $587.50 | $587.50 | 38,370 | — | — |
| 2000-09-25 | $585.63 | $585.63 | 48,620 | — | — |
| 2000-09-22 | $570.00 | $570.00 | 200,320 | — | — |
| 2000-09-21 | $580.00 | $580.00 | 118,130 | — | — |
| 2000-09-20 | $640.00 | $640.00 | 88,860 | — | — |
| 2000-09-19 | $719.38 | $719.38 | 27,560 | — | — |
| 2000-09-18 | $692.50 | $692.50 | 91,240 | — | — |
| 2000-09-15 | $785.63 | $785.63 | 32,620 | — | — |
| 2000-09-14 | $782.50 | $782.50 | 38,420 | — | — |
| 2000-09-13 | $748.75 | $748.75 | 19,710 | — | — |
| 2000-09-12 | $745.63 | $745.63 | 18,210 | — | — |
| 2000-09-11 | $750.16 | $750.16 | 37,850 | — | — |
| 2000-09-08 | $780.00 | $780.00 | 32,590 | — | — |
| 2000-09-07 | $747.50 | $747.50 | 37,160 | — | — |
| 2000-09-06 | $735.00 | $735.00 | 42,870 | — | — |
| 2000-09-05 | $804.38 | $804.38 | 65,390 | — | — |
| 2000-09-01 | $772.50 | $772.50 | 60,170 | — | — |
| 2000-08-31 | $750.00 | $750.00 | 123,880 | — | — |
| 2000-08-30 | $783.13 | $783.13 | 185,660 | — | — |
| 2000-08-29 | $746.25 | $746.25 | 123,440 | — | — |
| 2000-08-28 | $676.25 | $676.25 | 46,500 | — | — |
| 2000-08-25 | $700.00 | $700.00 | 48,030 | — | — |
| 2000-08-24 | $704.38 | $704.38 | 128,060 | — | — |
| 2000-08-23 | $741.88 | $741.88 | 572,970 | — | — |
| 2000-08-22 | $646.25 | $646.25 | 142,530 | — | — |
| 2000-08-21 | $591.25 | $591.25 | 47,150 | — | — |
| 2000-08-18 | $575.00 | $575.00 | 36,110 | — | — |
| 2000-08-17 | $546.25 | $546.25 | 44,080 | — | — |
| 2000-08-16 | $548.59 | $548.59 | 80,940 | — | — |
| 2000-08-15 | $564.38 | $564.38 | 55,980 | — | — |
| 2000-08-14 | $526.88 | $526.88 | 59,580 | — | — |
| 2000-08-11 | $492.50 | $492.50 | 62,680 | — | — |
| 2000-08-10 | $481.25 | $481.25 | 57,020 | — | — |
| 2000-08-09 | $560.00 | $560.00 | 46,150 | — | — |
| 2000-08-08 | $558.13 | $558.13 | 34,320 | — | — |
| 2000-08-07 | $593.13 | $593.13 | 167,360 | — | — |
| 2000-08-04 | $665.63 | $665.63 | 32,380 | — | — |
| 2000-08-03 | $670.00 | $670.00 | 18,060 | — | — |
| 2000-08-02 | $610.00 | $610.00 | 32,290 | — | — |
| 2000-08-01 | $630.00 | $630.00 | 17,660 | — | — |
| 2000-07-31 | $636.25 | $636.25 | 36,540 | — | — |
| 2000-07-28 | $660.00 | $660.00 | 42,580 | — | — |
| 2000-07-27 | $676.88 | $676.88 | 73,010 | — | — |
| 2000-07-26 | $671.25 | $671.25 | 30,130 | — | — |
| 2000-07-25 | $695.00 | $695.00 | 47,560 | — | — |
| 2000-07-24 | $655.63 | $655.63 | 36,480 | — | — |
| 2000-07-21 | $729.38 | $729.38 | 23,620 | — | — |
| 2000-07-20 | $760.63 | $760.63 | 28,650 | — | — |
| 2000-07-19 | $773.75 | $773.75 | 44,580 | — | — |
| 2000-07-18 | $805.00 | $805.00 | 61,660 | — | — |
| 2000-07-17 | $747.50 | $747.50 | 23,700 | — | — |
| 2000-07-14 | $732.50 | $732.50 | 45,110 | — | — |
| 2000-07-13 | $730.00 | $730.00 | 80,530 | — | — |
| 2000-07-12 | $640.00 | $640.00 | 55,250 | — | — |
| 2000-07-11 | $606.88 | $606.88 | 87,670 | — | — |
| 2000-07-10 | $595.00 | $595.00 | 103,960 | — | — |
| 2000-07-07 | $546.25 | $546.25 | 54,260 | — | — |
| 2000-07-06 | $501.25 | $501.25 | 16,360 | — | — |
| 2000-07-05 | $496.25 | $496.25 | 11,990 | — | — |
| 2000-07-03 | $495.00 | $495.00 | 7,400 | — | — |
| 2000-06-30 | $509.38 | $509.38 | 51,100 | — | — |
| 2000-06-29 | $476.25 | $476.25 | 21,520 | — | — |
| 2000-06-28 | $482.50 | $482.50 | 22,730 | — | — |
| 2000-06-27 | $493.13 | $493.13 | 15,350 | — | — |
| 2000-06-26 | $506.25 | $506.25 | 16,070 | — | — |
| 2000-06-23 | $475.63 | $475.63 | 20,920 | — | — |
| 2000-06-22 | $475.00 | $475.00 | 37,020 | — | — |
| 2000-06-21 | $500.63 | $500.63 | 114,350 | — | — |
| 2000-06-20 | $557.50 | $557.50 | 192,870 | — | — |
| 2000-06-19 | $477.50 | $477.50 | 21,130 | — | — |
| 2000-06-16 | $465.00 | $465.00 | 19,610 | — | — |
| 2000-06-15 | $483.75 | $483.75 | 17,240 | — | — |
| 2000-06-14 | $476.25 | $476.25 | 6,960 | — | — |
| 2000-06-13 | $497.50 | $497.50 | 13,860 | — | — |
| 2000-06-12 | $495.63 | $495.63 | 22,980 | — | — |
| 2000-06-09 | $536.25 | $536.25 | 32,040 | — | — |
| 2000-06-08 | $503.75 | $503.75 | 27,200 | — | — |
| 2000-06-07 | $533.75 | $533.75 | 22,100 | — | — |
| 2000-06-06 | $534.38 | $534.38 | 30,340 | — | — |
| 2000-06-05 | $533.75 | $533.75 | 45,870 | — | — |
| 2000-06-02 | $519.38 | $519.38 | 60,450 | — | — |
| 2000-06-01 | $483.75 | $483.75 | 75,170 | — | — |
| 2000-05-31 | $471.88 | $471.88 | 142,870 | — | — |
| 2000-05-30 | $385.00 | $385.00 | 42,210 | — | — |
| 2000-05-26 | $327.50 | $327.50 | 76,930 | — | — |
| 2000-05-25 | $377.50 | $377.50 | 37,350 | — | — |
| 2000-05-24 | $405.00 | $405.00 | 51,020 | — | — |
| 2000-05-23 | $426.88 | $426.88 | 23,670 | — | — |
| 2000-05-22 | $421.25 | $421.25 | 34,230 | — | — |
| 2000-05-19 | $456.88 | $456.88 | 43,300 | — | — |
| 2000-05-18 | $513.75 | $513.75 | 58,520 | — | — |
| 2000-05-17 | $545.00 | $545.00 | 18,830 | — | — |
| 2000-05-16 | $541.88 | $541.88 | 52,320 | — | — |
| 2000-05-15 | $538.75 | $538.75 | 33,500 | — | — |
| 2000-05-12 | $498.75 | $498.75 | 40,190 | — | — |
| 2000-05-11 | $477.50 | $477.50 | 24,790 | — | — |
| 2000-05-10 | $458.75 | $458.75 | 31,740 | — | — |
| 2000-05-09 | $497.50 | $497.50 | 39,380 | — | — |
| 2000-05-08 | $501.88 | $501.88 | 90,020 | — | — |
| 2000-05-05 | $517.50 | $517.50 | 194,610 | — | — |
| 2000-05-04 | $449.38 | $449.38 | 70,800 | — | — |
| 2000-05-03 | $467.50 | $467.50 | 102,130 | — | — |
| 2000-05-02 | $525.00 | $525.00 | 56,050 | — | — |
| 2000-05-01 | $570.63 | $570.63 | 61,960 | — | — |
| 2000-04-28 | $578.75 | $578.75 | 63,090 | — | — |
| 2000-04-27 | $605.00 | $605.00 | 41,590 | — | — |
| 2000-04-26 | $671.25 | $671.25 | 26,850 | — | — |
| 2000-04-25 | $630.00 | $630.00 | 24,250 | — | — |
| 2000-04-24 | $598.75 | $598.75 | 23,940 | — | — |
| 2000-04-20 | $670.63 | $670.63 | 24,340 | — | — |
| 2000-04-19 | $645.63 | $645.63 | 22,290 | — | — |
| 2000-04-18 | $601.88 | $601.88 | 34,640 | — | — |
| 2000-04-17 | $528.75 | $528.75 | 29,450 | — | — |
| 2000-04-14 | $598.13 | $598.13 | 22,090 | — | — |
| 2000-04-13 | $727.50 | $727.50 | 37,130 | — | — |
| 2000-04-12 | $769.38 | $769.38 | 22,770 | — | — |
| 2000-04-11 | $825.63 | $825.63 | 16,190 | — | — |
| 2000-04-10 | $870.00 | $870.00 | 12,900 | — | — |
| 2000-04-07 | $936.25 | $936.25 | 13,520 | — | — |
| 2000-04-06 | $895.00 | $895.00 | 20,570 | — | — |
| 2000-04-05 | $763.13 | $763.13 | 14,400 | — | — |
| 2000-04-04 | $880.00 | $880.00 | 49,420 | — | — |
| 2000-04-03 | $927.50 | $927.50 | 10,860 | — | — |
| 2000-03-31 | $1,052.50 | $1,052.50 | 17,160 | — | — |
| 2000-03-30 | $997.50 | $997.50 | 22,380 | — | — |
| 2000-03-29 | $1,076.25 | $1,076.25 | 26,230 | — | — |
| 2000-03-28 | $1,141.25 | $1,141.25 | 15,430 | — | — |
| 2000-03-27 | $1,296.88 | $1,296.88 | 8,020 | — | — |
| 2000-03-24 | $1,280.00 | $1,280.00 | 22,500 | — | — |
| 2000-03-23 | $1,238.13 | $1,238.13 | 16,620 | — | — |
| 2000-03-22 | $1,150.00 | $1,150.00 | 40,520 | — | — |
| 2000-03-21 | $950.94 | $950.94 | 47,120 | — | — |
| 2000-03-20 | $1,036.25 | $1,036.25 | 27,530 | — | — |
| 2000-03-17 | $1,230.00 | $1,230.00 | 14,260 | — | — |
| 2000-03-16 | $1,320.63 | $1,320.63 | 19,850 | — | — |
| 2000-03-15 | $1,380.00 | $1,380.00 | 19,200 | — | — |
| 2000-03-14 | $1,380.00 | $1,380.00 | 28,460 | — | — |
| 2000-03-13 | $1,288.75 | $1,288.75 | 18,910 | — | — |
| 2000-03-10 | $1,438.75 | $1,438.75 | 20,700 | — | — |
| 2000-03-09 | $1,350.00 | $1,350.00 | 10,240 | — | — |
| 2000-03-08 | $1,418.75 | $1,418.75 | 14,860 | — | — |
| 2000-03-07 | $1,523.13 | $1,523.13 | 31,850 | — | — |
| 2000-03-06 | $1,578.75 | $1,578.75 | 29,330 | — | — |
| 2000-03-03 | $1,240.00 | $1,240.00 | 17,550 | — | — |
| 2000-03-02 | $1,093.75 | $1,093.75 | 8,470 | — | — |
| 2000-03-01 | $1,037.50 | $1,037.50 | 31,000 | — | — |
| 2000-02-29 | $1,240.00 | $1,240.00 | 34,170 | — | — |
| 2000-02-28 | $880.00 | $880.00 | 9,100 | — | — |
| 2000-02-25 | $946.25 | $946.25 | 4,470 | — | — |
| 2000-02-24 | $960.00 | $960.00 | 8,540 | — | — |
| 2000-02-23 | $935.00 | $935.00 | 17,550 | — | — |
| 2000-02-22 | $856.25 | $856.25 | 9,330 | — | — |
| 2000-02-18 | $862.50 | $862.50 | 15,930 | — | — |
| 2000-02-17 | $875.63 | $875.63 | 13,920 | — | — |
| 2000-02-16 | $820.00 | $820.00 | 12,660 | — | — |
| 2000-02-15 | $850.00 | $850.00 | 13,600 | — | — |
| 2000-02-14 | $860.00 | $860.00 | 20,010 | — | — |
| 2000-02-11 | $906.25 | $906.25 | 19,510 | — | — |
| 2000-02-10 | $906.56 | $906.56 | 58,390 | — | — |
| 2000-02-09 | $811.25 | $811.25 | 44,540 | — | — |
| 2000-02-08 | $787.50 | $787.50 | 86,760 | — | — |
| 2000-02-07 | $660.00 | $660.00 | 60,250 | — | — |
| 2000-02-04 | $627.50 | $627.50 | 112,520 | — | — |
| 2000-02-03 | $660.00 | $660.00 | 117,320 | — | — |
| 2000-02-02 | $562.50 | $562.50 | 39,520 | — | — |
| 2000-02-01 | $532.50 | $532.50 | 30,250 | — | — |
| 2000-01-31 | $503.75 | $503.75 | 29,970 | — | — |
| 2000-01-28 | $497.50 | $497.50 | 45,460 | — | — |
| 2000-01-27 | $476.25 | $476.25 | 56,220 | — | — |
| 2000-01-26 | $426.25 | $426.25 | 6,770 | — | — |
| 2000-01-25 | $432.50 | $432.50 | 10,050 | — | — |
| 2000-01-24 | $430.00 | $430.00 | 16,430 | — | — |
| 2000-01-21 | $463.75 | $463.75 | 17,910 | — | — |
| 2000-01-20 | $453.75 | $453.75 | 22,890 | — | — |
| 2000-01-19 | $436.25 | $436.25 | 11,840 | — | — |
| 2000-01-18 | $440.00 | $440.00 | 22,240 | — | — |
| 2000-01-14 | $460.00 | $460.00 | 46,980 | — | — |
| 2000-01-13 | $425.00 | $425.00 | 14,150 | — | — |
| 2000-01-12 | $396.25 | $396.25 | 7,430 | — | — |
| 2000-01-11 | $398.13 | $398.13 | 15,260 | — | — |
| 2000-01-10 | $416.25 | $416.25 | 32,830 | — | — |
| 2000-01-07 | $397.50 | $397.50 | 8,300 | — | — |
| 2000-01-06 | $398.75 | $398.75 | 30,400 | — | — |
| 2000-01-05 | $410.00 | $410.00 | 23,880 | — | — |
| 2000-01-04 | $440.00 | $440.00 | 12,360 | — | — |
| 2000-01-03 | $450.63 | $450.63 | 24,190 | — | — |