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
- 1999-01-06 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 | $2,592.17 | $2,592.17 | 5 | — | — |
| 2000-12-28 | $2,695.03 | $2,695.03 | 0 | — | — |
| 2000-12-27 | $2,695.03 | $2,695.03 | 12 | — | — |
| 2000-12-26 | $3,044.77 | $3,044.77 | 1 | — | — |
| 2000-12-22 | $2,859.61 | $2,859.61 | 3 | — | — |
| 2000-12-21 | $2,921.33 | $2,921.33 | 6 | — | — |
| 2000-12-20 | $3,044.77 | $3,044.77 | 2 | — | — |
| 2000-12-19 | $2,818.47 | $2,818.47 | 7 | — | — |
| 2000-12-18 | $2,839.04 | $2,839.04 | 23 | — | — |
| 2000-12-15 | $2,962.48 | $2,962.48 | 1 | — | — |
| 2000-12-14 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-12-13 | $3,044.77 | $3,044.77 | 3 | — | — |
| 2000-12-12 | $3,373.93 | $3,373.93 | 0 | — | — |
| 2000-12-11 | $3,044.77 | $3,044.77 | 1 | — | — |
| 2000-12-08 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-12-07 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-12-06 | $3,044.77 | $3,044.77 | 2 | — | — |
| 2000-12-05 | $3,373.93 | $3,373.93 | 8 | — | — |
| 2000-12-04 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-12-01 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-11-30 | $3,044.77 | $3,044.77 | 2 | — | — |
| 2000-11-29 | $3,044.77 | $3,044.77 | 0 | — | — |
| 2000-11-28 | $3,229.92 | $3,229.92 | 0 | — | — |
| 2000-11-27 | $3,229.92 | $3,229.92 | 0 | — | — |
| 2000-11-24 | $3,229.92 | $3,229.92 | 0 | — | — |
| 2000-11-22 | $3,229.92 | $3,229.92 | 0 | — | — |
| 2000-11-21 | $3,127.06 | $3,127.06 | 13 | — | — |
| 2000-11-20 | $3,209.35 | $3,209.35 | 1 | — | — |
| 2000-11-17 | $3,291.64 | $3,291.64 | 1 | — | — |
| 2000-11-16 | $3,456.22 | $3,456.22 | 0 | — | — |
| 2000-11-15 | $3,456.22 | $3,456.22 | 4 | — | — |
| 2000-11-14 | $3,291.64 | $3,291.64 | 0 | — | — |
| 2000-11-13 | $3,291.64 | $3,291.64 | 1 | — | — |
| 2000-11-10 | $3,291.64 | $3,291.64 | 1 | — | — |
| 2000-11-09 | $3,312.21 | $3,312.21 | 3 | — | — |
| 2000-11-08 | $3,538.51 | $3,538.51 | 8 | — | — |
| 2000-11-07 | $3,538.51 | $3,538.51 | 3 | — | — |
| 2000-11-06 | $3,415.08 | $3,415.08 | 1 | — | — |
| 2000-11-03 | $2,983.05 | $2,983.05 | 0 | — | — |
| 2000-11-02 | $2,983.05 | $2,983.05 | 0 | — | — |
| 2000-11-01 | $2,983.05 | $2,983.05 | 0 | — | — |
| 2000-10-31 | $2,983.05 | $2,983.05 | 4 | — | — |
| 2000-10-30 | $2,983.05 | $2,983.05 | 3 | — | — |
| 2000-10-27 | $2,962.48 | $2,962.48 | 0 | — | — |
| 2000-10-26 | $2,962.48 | $2,962.48 | 3 | — | — |
| 2000-10-25 | $3,250.49 | $3,250.49 | 0 | — | — |
| 2000-10-24 | $3,250.49 | $3,250.49 | 0 | — | — |
| 2000-10-23 | $3,250.49 | $3,250.49 | 0 | — | — |
| 2000-10-20 | $2,962.48 | $2,962.48 | 4 | — | — |
| 2000-10-19 | $3,085.91 | $3,085.91 | 6 | — | — |
| 2000-10-18 | $3,085.91 | $3,085.91 | 2 | — | — |
| 2000-10-17 | $3,127.06 | $3,127.06 | 0 | — | — |
| 2000-10-16 | $3,127.06 | $3,127.06 | 7 | — | — |
| 2000-10-13 | $3,127.06 | $3,127.06 | 0 | — | — |
| 2000-10-12 | $3,127.06 | $3,127.06 | 5 | — | — |
| 2000-10-11 | $3,209.35 | $3,209.35 | 4 | — | — |
| 2000-10-10 | $3,291.64 | $3,291.64 | 0 | — | — |
| 2000-10-09 | $3,291.64 | $3,291.64 | 2 | — | — |
| 2000-10-06 | $3,044.77 | $3,044.77 | 8 | — | — |
| 2000-10-05 | $2,962.48 | $2,962.48 | 3 | — | — |
| 2000-10-04 | $3,044.77 | $3,044.77 | 17 | — | — |
| 2000-10-03 | $3,168.20 | $3,168.20 | 3 | — | — |
| 2000-10-02 | $3,373.93 | $3,373.93 | 0 | — | — |
| 2000-09-29 | $3,373.93 | $3,373.93 | 1 | — | — |
| 2000-09-28 | $3,497.37 | $3,497.37 | 1 | — | — |
| 2000-09-27 | $3,456.22 | $3,456.22 | 1 | — | — |
| 2000-09-26 | $3,188.78 | $3,188.78 | 0 | — | — |
| 2000-09-25 | $3,456.22 | $3,456.22 | 0 | — | — |
| 2000-09-22 | $3,456.22 | $3,456.22 | 7 | — | — |
| 2000-09-21 | $3,435.65 | $3,435.65 | 0 | — | — |
| 2000-09-20 | $3,435.65 | $3,435.65 | 4 | — | — |
| 2000-09-19 | $3,168.20 | $3,168.20 | 1 | — | — |
| 2000-09-18 | $3,291.64 | $3,291.64 | 12 | — | — |
| 2000-09-15 | $3,456.22 | $3,456.22 | 5 | — | — |
| 2000-09-14 | $3,600.23 | $3,600.23 | 1 | — | — |
| 2000-09-13 | $3,476.79 | $3,476.79 | 0 | — | — |
| 2000-09-12 | $3,476.79 | $3,476.79 | 0 | — | — |
| 2000-09-11 | $3,476.79 | $3,476.79 | 12 | — | — |
| 2000-09-08 | $3,867.68 | $3,867.68 | 17 | — | — |
| 2000-09-07 | $3,785.39 | $3,785.39 | 5 | — | — |
| 2000-09-06 | $3,703.09 | $3,703.09 | 3 | — | — |
| 2000-09-05 | $4,032.26 | $4,032.26 | 43 | — | — |
| 2000-09-01 | $3,785.39 | $3,785.39 | 1 | — | — |
| 2000-08-31 | $3,682.52 | $3,682.52 | 4 | — | — |
| 2000-08-30 | $3,744.24 | $3,744.24 | 42 | — | — |
| 2000-08-29 | $3,970.54 | $3,970.54 | 213 | — | — |
| 2000-08-28 | $3,785.39 | $3,785.39 | 1 | — | — |
| 2000-08-25 | $3,620.80 | $3,620.80 | 0 | — | — |
| 2000-08-24 | $3,620.80 | $3,620.80 | 12 | — | — |
| 2000-08-23 | $3,949.97 | $3,949.97 | 6 | — | — |
| 2000-08-22 | $3,970.54 | $3,970.54 | 11 | — | — |
| 2000-08-21 | $4,032.26 | $4,032.26 | 7 | — | — |
| 2000-08-18 | $3,949.97 | $3,949.97 | 1 | — | — |
| 2000-08-17 | $4,011.69 | $4,011.69 | 0 | — | — |
| 2000-08-16 | $4,011.69 | $4,011.69 | 0 | — | — |
| 2000-08-15 | $4,011.69 | $4,011.69 | 1 | — | — |
| 2000-08-14 | $3,867.68 | $3,867.68 | 0 | — | — |
| 2000-08-11 | $3,867.68 | $3,867.68 | 0 | — | — |
| 2000-08-10 | $3,867.68 | $3,867.68 | 21 | — | — |
| 2000-08-09 | $4,093.98 | $4,093.98 | 6 | — | — |
| 2000-08-08 | $4,320.28 | $4,320.28 | 1 | — | — |
| 2000-08-07 | $4,258.56 | $4,258.56 | 1 | — | — |
| 2000-08-04 | $4,093.98 | $4,093.98 | 0 | — | — |
| 2000-08-03 | $4,093.98 | $4,093.98 | 0 | — | — |
| 2000-08-02 | $3,867.68 | $3,867.68 | 2 | — | — |
| 2000-08-01 | $3,949.97 | $3,949.97 | 5 | — | — |
| 2000-07-31 | $4,093.98 | $4,093.98 | 2 | — | — |
| 2000-07-28 | $3,888.25 | $3,888.25 | 1 | — | — |
| 2000-07-27 | $3,908.82 | $3,908.82 | 3 | — | — |
| 2000-07-26 | $3,991.11 | $3,991.11 | 13 | — | — |
| 2000-07-25 | $4,279.13 | $4,279.13 | 6 | — | — |
| 2000-07-24 | $4,114.55 | $4,114.55 | 1 | — | — |
| 2000-07-21 | $4,217.41 | $4,217.41 | 3 | — | — |
| 2000-07-20 | $4,279.13 | $4,279.13 | 1 | — | — |
| 2000-07-19 | $4,361.42 | $4,361.42 | 3 | — | — |
| 2000-07-18 | $4,361.42 | $4,361.42 | 3 | — | — |
| 2000-07-17 | $4,443.71 | $4,443.71 | 8 | — | — |
| 2000-07-14 | $4,279.13 | $4,279.13 | 3 | — | — |
| 2000-07-13 | $4,361.42 | $4,361.42 | 9 | — | — |
| 2000-07-12 | $4,279.13 | $4,279.13 | 6 | — | — |
| 2000-07-11 | $4,546.58 | $4,546.58 | 0 | — | — |
| 2000-07-10 | $4,546.58 | $4,546.58 | 24 | — | — |
| 2000-07-07 | $4,608.29 | $4,608.29 | 28 | — | — |
| 2000-07-06 | $4,567.15 | $4,567.15 | 14 | — | — |
| 2000-07-05 | $4,423.14 | $4,423.14 | 33 | — | — |
| 2000-07-03 | $4,237.99 | $4,237.99 | 2 | — | — |
| 2000-06-30 | $4,114.55 | $4,114.55 | 12 | — | — |
| 2000-06-29 | $3,949.97 | $3,949.97 | 2 | — | — |
| 2000-06-28 | $3,867.68 | $3,867.68 | 16 | — | — |
| 2000-06-27 | $4,093.98 | $4,093.98 | 1 | — | — |
| 2000-06-26 | $3,949.97 | $3,949.97 | 14 | — | — |
| 2000-06-23 | $4,196.84 | $4,196.84 | 69 | — | — |
| 2000-06-22 | $3,991.11 | $3,991.11 | 10 | — | — |
| 2000-06-21 | $3,703.09 | $3,703.09 | 3 | — | — |
| 2000-06-20 | $4,114.55 | $4,114.55 | 7 | — | — |
| 2000-06-19 | $4,258.56 | $4,258.56 | 21 | — | — |
| 2000-06-16 | $4,279.13 | $4,279.13 | 19 | — | — |
| 2000-06-15 | $4,032.26 | $4,032.26 | 43 | — | — |
| 2000-06-14 | $4,258.56 | $4,258.56 | 16 | — | — |
| 2000-06-13 | $4,114.55 | $4,114.55 | 16 | — | — |
| 2000-06-12 | $3,867.68 | $3,867.68 | 6 | — | — |
| 2000-06-09 | $3,867.68 | $3,867.68 | 7 | — | — |
| 2000-06-08 | $3,785.39 | $3,785.39 | 10 | — | — |
| 2000-06-07 | $3,373.93 | $3,373.93 | 28 | — | — |
| 2000-06-06 | $3,625.95 | $3,625.95 | 153 | — | — |
| 2000-06-05 | $3,240.21 | $3,240.21 | 5 | — | — |
| 2000-06-02 | $3,044.77 | $3,044.77 | 10 | — | — |
| 2000-06-01 | $2,972.76 | $2,972.76 | 0 | — | — |
| 2000-05-31 | $2,972.76 | $2,972.76 | 0 | — | — |
| 2000-05-30 | $2,972.76 | $2,972.76 | 0 | — | — |
| 2000-05-26 | $2,972.76 | $2,972.76 | 30 | — | — |
| 2000-05-25 | $3,044.77 | $3,044.77 | 8 | — | — |
| 2000-05-24 | $2,962.48 | $2,962.48 | 7 | — | — |
| 2000-05-23 | $2,962.48 | $2,962.48 | 10 | — | — |
| 2000-05-22 | $2,962.48 | $2,962.48 | 25 | — | — |
| 2000-05-19 | $3,065.34 | $3,065.34 | 19 | — | — |
| 2000-05-18 | $3,044.77 | $3,044.77 | 3 | — | — |
| 2000-05-17 | $3,456.22 | $3,456.22 | 22 | — | — |
| 2000-05-16 | $3,209.35 | $3,209.35 | 8 | — | — |
| 2000-05-15 | $3,127.06 | $3,127.06 | 2 | — | — |
| 2000-05-12 | $3,353.36 | $3,353.36 | 1 | — | — |
| 2000-05-11 | $3,373.93 | $3,373.93 | 4 | — | — |
| 2000-05-10 | $3,291.64 | $3,291.64 | 3 | — | — |
| 2000-05-09 | $3,373.93 | $3,373.93 | 6 | — | — |
| 2000-05-08 | $3,415.08 | $3,415.08 | 10 | — | — |
| 2000-05-05 | $3,867.68 | $3,867.68 | 4 | — | — |
| 2000-05-04 | $3,291.64 | $3,291.64 | 0 | — | — |
| 2000-05-03 | $3,291.64 | $3,291.64 | 5 | — | — |
| 2000-05-02 | $3,291.64 | $3,291.64 | 1 | — | — |
| 2000-05-01 | $3,291.64 | $3,291.64 | 1 | — | — |
| 2000-04-28 | $3,127.06 | $3,127.06 | 3 | — | — |
| 2000-04-27 | $3,291.64 | $3,291.64 | 18 | — | — |
| 2000-04-26 | $3,291.64 | $3,291.64 | 5 | — | — |
| 2000-04-25 | $3,127.06 | $3,127.06 | 10 | — | — |
| 2000-04-24 | $3,271.07 | $3,271.07 | 12 | — | — |
| 2000-04-20 | $3,353.36 | $3,353.36 | 3 | — | — |
| 2000-04-19 | $3,600.23 | $3,600.23 | 5 | — | — |
| 2000-04-18 | $3,682.52 | $3,682.52 | 31 | — | — |
| 2000-04-17 | $3,291.64 | $3,291.64 | 45 | — | — |
| 2000-04-14 | $3,456.22 | $3,456.22 | 12 | — | — |
| 2000-04-13 | $4,032.26 | $4,032.26 | 4 | — | — |
| 2000-04-12 | $4,608.29 | $4,608.29 | 0 | — | — |
| 2000-04-11 | $4,608.29 | $4,608.29 | 20 | — | — |
| 2000-04-10 | $4,279.13 | $4,279.13 | 1 | — | — |
| 2000-04-07 | $4,690.59 | $4,690.59 | 28 | — | — |
| 2000-04-06 | $4,608.29 | $4,608.29 | 28 | — | — |
| 2000-04-05 | $4,217.41 | $4,217.41 | 12 | — | — |
| 2000-04-04 | $4,443.71 | $4,443.71 | 29 | — | — |
| 2000-04-03 | $4,114.55 | $4,114.55 | 14 | — | — |
| 2000-03-31 | $4,032.26 | $4,032.26 | 10 | — | — |
| 2000-03-30 | $4,279.13 | $4,279.13 | 18 | — | — |
| 2000-03-29 | $3,949.97 | $3,949.97 | 6 | — | — |
| 2000-03-28 | $3,991.11 | $3,991.11 | 4 | — | — |
| 2000-03-27 | $3,949.97 | $3,949.97 | 19 | — | — |
| 2000-03-24 | $3,949.97 | $3,949.97 | 5 | — | — |
| 2000-03-23 | $3,785.39 | $3,785.39 | 10 | — | — |
| 2000-03-22 | $3,867.68 | $3,867.68 | 25 | — | — |
| 2000-03-21 | $3,826.53 | $3,826.53 | 29 | — | — |
| 2000-03-20 | $3,785.39 | $3,785.39 | 11 | — | — |
| 2000-03-17 | $4,114.55 | $4,114.55 | 4 | — | — |
| 2000-03-16 | $4,217.41 | $4,217.41 | 2 | — | — |
| 2000-03-15 | $4,114.55 | $4,114.55 | 6 | — | — |
| 2000-03-14 | $4,279.13 | $4,279.13 | 51 | — | — |
| 2000-03-13 | $4,690.59 | $4,690.59 | 45 | — | — |
| 2000-03-10 | $4,402.57 | $4,402.57 | 88 | — | — |
| 2000-03-09 | $4,258.56 | $4,258.56 | 26 | — | — |
| 2000-03-08 | $3,949.97 | $3,949.97 | 6 | — | — |
| 2000-03-07 | $3,703.09 | $3,703.09 | 15 | — | — |
| 2000-03-06 | $4,114.55 | $4,114.55 | 31 | — | — |
| 2000-03-03 | $4,114.55 | $4,114.55 | 15 | — | — |
| 2000-03-02 | $3,991.11 | $3,991.11 | 14 | — | — |
| 2000-03-01 | $3,929.39 | $3,929.39 | 5 | — | — |
| 2000-02-29 | $3,785.39 | $3,785.39 | 0 | — | — |
| 2000-02-28 | $3,785.39 | $3,785.39 | 2 | — | — |
| 2000-02-25 | $3,949.97 | $3,949.97 | 3 | — | — |
| 2000-02-24 | $3,949.97 | $3,949.97 | 25 | — | — |
| 2000-02-23 | $3,949.97 | $3,949.97 | 8 | — | — |
| 2000-02-22 | $3,785.39 | $3,785.39 | 5 | — | — |
| 2000-02-18 | $4,114.55 | $4,114.55 | 9 | — | — |
| 2000-02-17 | $3,949.97 | $3,949.97 | 31 | — | — |
| 2000-02-16 | $4,073.40 | $4,073.40 | 32 | — | — |
| 2000-02-15 | $3,949.97 | $3,949.97 | 0 | — | — |
| 2000-02-14 | $3,949.97 | $3,949.97 | 18 | — | — |
| 2000-02-11 | $3,970.54 | $3,970.54 | 17 | — | — |
| 2000-02-10 | $3,991.11 | $3,991.11 | 19 | — | — |
| 2000-02-09 | $3,970.54 | $3,970.54 | 129 | — | — |
| 2000-02-08 | $3,949.97 | $3,949.97 | 62 | — | — |
| 2000-02-07 | $4,032.26 | $4,032.26 | 30 | — | — |
| 2000-02-04 | $3,703.09 | $3,703.09 | 0 | — | — |
| 2000-02-03 | $3,456.22 | $3,456.22 | 1 | — | — |
| 2000-02-02 | $3,620.80 | $3,620.80 | 7 | — | — |
| 2000-02-01 | $3,703.09 | $3,703.09 | 18 | — | — |
| 2000-01-31 | $3,373.93 | $3,373.93 | 4 | — | — |
| 2000-01-28 | $3,620.80 | $3,620.80 | 21 | — | — |
| 2000-01-27 | $3,991.11 | $3,991.11 | 6 | — | — |
| 2000-01-26 | $3,744.24 | $3,744.24 | 11 | — | — |
| 2000-01-25 | $3,785.39 | $3,785.39 | 31 | — | — |
| 2000-01-24 | $3,805.96 | $3,805.96 | 60 | — | — |
| 2000-01-21 | $3,620.80 | $3,620.80 | 17 | — | — |
| 2000-01-20 | $3,867.68 | $3,867.68 | 42 | — | — |
| 2000-01-19 | $3,764.81 | $3,764.81 | 7 | — | — |
| 2000-01-18 | $3,831.67 | $3,831.67 | 83 | — | — |
| 2000-01-14 | $3,949.97 | $3,949.97 | 81 | — | — |
| 2000-01-13 | $4,279.13 | $4,279.13 | 136 | — | — |
| 2000-01-12 | $3,415.08 | $3,415.08 | 34 | — | — |
| 2000-01-11 | $3,291.64 | $3,291.64 | 10 | — | — |
| 2000-01-10 | $3,291.64 | $3,291.64 | 3 | — | — |
| 2000-01-07 | $3,291.64 | $3,291.64 | 6 | — | — |
| 2000-01-06 | $3,209.35 | $3,209.35 | 0 | — | — |
| 2000-01-05 | $3,209.35 | $3,209.35 | 0 | — | — |
| 2000-01-04 | $3,209.35 | $3,209.35 | 9 | — | — |
| 2000-01-03 | $3,291.64 | $3,291.64 | 15 | — | — |