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
- 1980-03-17 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 | $298.13 | $420.18 | 5,930 | — | — |
| 2000-12-28 | $306.25 | $431.63 | 12,140 | — | — |
| 2000-12-27 | $291.88 | $411.37 | 16,960 | — | — |
| 2000-12-26 | $285.00 | $401.68 | 3,920 | — | — |
| 2000-12-22 | $293.13 | $413.13 | 4,570 | — | — |
| 2000-12-21 | $281.25 | $396.39 | 8,570 | — | — |
| 2000-12-20 | $272.50 | $384.06 | 3,570 | — | — |
| 2000-12-19 | $283.75 | $399.92 | 7,390 | — | — |
| 2000-12-18 | $287.50 | $405.20 | 3,570 | — | — |
| 2000-12-15 | $290.00 | $408.73 | 9,360 | — | — |
| 2000-12-14 | $293.13 | $413.13 | 3,260 | — | — |
| 2000-12-13 | $294.38 | $414.89 | 5,060 | — | — |
| 2000-12-12 | $294.38 | $414.89 | 4,720 | — | — |
| 2000-12-11 | $300.00 | $422.82 | 8,550 | — | — |
| 2000-12-08 | $302.50 | $426.34 | 10,590 | — | — |
| 2000-12-07 | $285.63 | $402.56 | 5,280 | — | — |
| 2000-12-06 | $287.50 | $405.20 | 3,730 | — | — |
| 2000-12-05 | $291.25 | $410.49 | 5,640 | — | — |
| 2000-12-04 | $285.63 | $402.56 | 6,350 | — | — |
| 2000-12-01 | $283.13 | $399.04 | 5,040 | — | — |
| 2000-11-30 | $279.38 | $393.75 | 5,040 | — | — |
| 2000-11-29 | $280.00 | $394.63 | 2,570 | — | — |
| 2000-11-28 | $281.88 | $394.88 | 5,230 | — | — |
| 2000-11-27 | $286.25 | $401.01 | 4,210 | — | — |
| 2000-11-24 | $280.63 | $393.13 | 2,020 | — | — |
| 2000-11-22 | $277.50 | $388.75 | 3,260 | — | — |
| 2000-11-21 | $278.75 | $390.50 | 5,350 | — | — |
| 2000-11-20 | $273.13 | $382.62 | 1,420 | — | — |
| 2000-11-17 | $270.63 | $379.12 | 3,150 | — | — |
| 2000-11-16 | $264.38 | $370.36 | 4,940 | — | — |
| 2000-11-15 | $265.00 | $371.24 | 4,890 | — | — |
| 2000-11-14 | $259.38 | $363.36 | 5,770 | — | — |
| 2000-11-13 | $263.13 | $368.61 | 3,950 | — | — |
| 2000-11-10 | $265.00 | $371.24 | 3,180 | — | — |
| 2000-11-09 | $273.75 | $383.50 | 2,080 | — | — |
| 2000-11-08 | $278.13 | $389.63 | 3,530 | — | — |
| 2000-11-07 | $278.75 | $390.50 | 2,300 | — | — |
| 2000-11-06 | $278.75 | $390.50 | 3,830 | — | — |
| 2000-11-03 | $278.13 | $389.63 | 2,750 | — | — |
| 2000-11-02 | $281.25 | $394.00 | 2,060 | — | — |
| 2000-11-01 | $277.50 | $388.75 | 4,450 | — | — |
| 2000-10-31 | $276.25 | $387.00 | 2,630 | — | — |
| 2000-10-30 | $278.75 | $390.50 | 4,050 | — | — |
| 2000-10-27 | $276.25 | $387.00 | 2,880 | — | — |
| 2000-10-26 | $268.75 | $376.49 | 2,190 | — | — |
| 2000-10-25 | $265.00 | $371.24 | 2,160 | — | — |
| 2000-10-24 | $269.38 | $377.37 | 2,720 | — | — |
| 2000-10-23 | $266.25 | $372.99 | 2,360 | — | — |
| 2000-10-20 | $266.25 | $372.99 | 1,980 | — | — |
| 2000-10-19 | $266.88 | $373.86 | 3,450 | — | — |
| 2000-10-18 | $258.75 | $362.48 | 5,610 | — | — |
| 2000-10-17 | $253.13 | $354.60 | 3,760 | — | — |
| 2000-10-16 | $252.50 | $353.73 | 3,200 | — | — |
| 2000-10-13 | $259.38 | $363.36 | 2,600 | — | — |
| 2000-10-12 | $255.00 | $357.23 | 2,400 | — | — |
| 2000-10-11 | $261.25 | $365.98 | 2,210 | — | — |
| 2000-10-10 | $265.00 | $371.24 | 6,670 | — | — |
| 2000-10-09 | $269.38 | $377.37 | 3,260 | — | — |
| 2000-10-06 | $266.25 | $372.99 | 5,830 | — | — |
| 2000-10-05 | $273.13 | $382.62 | 2,190 | — | — |
| 2000-10-04 | $279.38 | $391.38 | 3,460 | — | — |
| 2000-10-03 | $280.63 | $393.13 | 2,210 | — | — |
| 2000-10-02 | $281.25 | $394.00 | 6,800 | — | — |
| 2000-09-29 | $288.75 | $404.51 | 8,850 | — | — |
| 2000-09-28 | $282.50 | $395.75 | 5,780 | — | — |
| 2000-09-27 | $273.13 | $382.62 | 1,280 | — | — |
| 2000-09-26 | $271.25 | $379.99 | 2,980 | — | — |
| 2000-09-25 | $278.13 | $389.63 | 7,800 | — | — |
| 2000-09-22 | $274.38 | $384.37 | 3,720 | — | — |
| 2000-09-21 | $268.13 | $375.62 | 4,330 | — | — |
| 2000-09-20 | $272.50 | $381.75 | 2,780 | — | — |
| 2000-09-19 | $270.63 | $379.12 | 6,890 | — | — |
| 2000-09-18 | $270.63 | $379.12 | 3,710 | — | — |
| 2000-09-15 | $273.75 | $383.50 | 7,860 | — | — |
| 2000-09-14 | $278.13 | $389.63 | 1,410 | — | — |
| 2000-09-13 | $276.88 | $387.87 | 1,660 | — | — |
| 2000-09-12 | $276.88 | $387.87 | 4,380 | — | — |
| 2000-09-11 | $277.50 | $388.75 | 1,600 | — | — |
| 2000-09-08 | $275.63 | $386.12 | 2,400 | — | — |
| 2000-09-07 | $278.75 | $390.50 | 2,400 | — | — |
| 2000-09-06 | $275.00 | $385.25 | 7,210 | — | — |
| 2000-09-05 | $274.38 | $384.37 | 4,030 | — | — |
| 2000-09-01 | $283.75 | $397.51 | 4,020 | — | — |
| 2000-08-31 | $280.00 | $392.25 | 2,800 | — | — |
| 2000-08-30 | $285.63 | $400.13 | 1,510 | — | — |
| 2000-08-29 | $283.13 | $394.39 | 3,510 | — | — |
| 2000-08-28 | $276.25 | $384.81 | 3,190 | — | — |
| 2000-08-25 | $280.63 | $390.91 | 3,990 | — | — |
| 2000-08-24 | $283.13 | $394.39 | 2,200 | — | — |
| 2000-08-23 | $280.63 | $390.91 | 1,560 | — | — |
| 2000-08-22 | $276.88 | $385.68 | 1,120 | — | — |
| 2000-08-21 | $279.38 | $389.16 | 1,380 | — | — |
| 2000-08-18 | $279.38 | $389.16 | 1,460 | — | — |
| 2000-08-17 | $279.38 | $389.16 | 2,260 | — | — |
| 2000-08-16 | $278.13 | $387.42 | 3,670 | — | — |
| 2000-08-15 | $275.63 | $383.94 | 2,720 | — | — |
| 2000-08-14 | $280.00 | $390.04 | 2,810 | — | — |
| 2000-08-11 | $278.75 | $388.29 | 3,150 | — | — |
| 2000-08-10 | $270.63 | $376.98 | 1,310 | — | — |
| 2000-08-09 | $275.00 | $383.07 | 1,760 | — | — |
| 2000-08-08 | $275.63 | $383.94 | 1,580 | — | — |
| 2000-08-07 | $278.13 | $387.42 | 4,520 | — | — |
| 2000-08-04 | $276.88 | $385.68 | 5,150 | — | — |
| 2000-08-03 | $273.75 | $381.33 | 3,790 | — | — |
| 2000-08-02 | $267.50 | $372.62 | 5,310 | — | — |
| 2000-08-01 | $266.25 | $370.88 | 5,040 | — | — |
| 2000-07-31 | $265.00 | $369.14 | 6,190 | — | — |
| 2000-07-28 | $258.75 | $360.43 | 3,350 | — | — |
| 2000-07-27 | $258.75 | $360.43 | 2,310 | — | — |
| 2000-07-26 | $266.25 | $370.88 | 12,090 | — | — |
| 2000-07-25 | $260.63 | $363.05 | 2,090 | — | — |
| 2000-07-24 | $258.13 | $359.56 | 10,440 | — | — |
| 2000-07-21 | $261.88 | $364.79 | 2,580 | — | — |
| 2000-07-20 | $265.63 | $370.01 | 3,300 | — | — |
| 2000-07-19 | $263.13 | $366.53 | 7,050 | — | — |
| 2000-07-18 | $263.75 | $367.40 | 1,720 | — | — |
| 2000-07-17 | $262.50 | $365.66 | 6,330 | — | — |
| 2000-07-14 | $263.13 | $366.53 | 9,450 | — | — |
| 2000-07-13 | $259.38 | $361.30 | 3,070 | — | — |
| 2000-07-12 | $258.75 | $360.43 | 12,920 | — | — |
| 2000-07-11 | $255.00 | $355.21 | 13,660 | — | — |
| 2000-07-10 | $248.75 | $346.50 | 4,690 | — | — |
| 2000-07-07 | $247.50 | $344.76 | 11,030 | — | — |
| 2000-07-06 | $239.38 | $333.45 | 8,420 | — | — |
| 2000-07-05 | $235.00 | $327.35 | 23,720 | — | — |
| 2000-07-03 | $233.75 | $325.61 | 1,680 | — | — |
| 2000-06-30 | $233.13 | $324.74 | 7,210 | — | — |
| 2000-06-29 | $237.50 | $330.83 | 8,430 | — | — |
| 2000-06-28 | $237.50 | $330.83 | 5,350 | — | — |
| 2000-06-27 | $230.63 | $321.26 | 5,600 | — | — |
| 2000-06-26 | $232.50 | $323.87 | 11,690 | — | — |
| 2000-06-23 | $235.00 | $327.35 | 15,870 | — | — |
| 2000-06-22 | $236.25 | $329.09 | 7,280 | — | — |
| 2000-06-21 | $238.13 | $331.70 | 1,720 | — | — |
| 2000-06-20 | $238.13 | $331.70 | 6,880 | — | — |
| 2000-06-19 | $240.63 | $335.19 | 8,090 | — | — |
| 2000-06-16 | $237.50 | $330.83 | 12,530 | — | — |
| 2000-06-15 | $240.00 | $334.32 | 5,740 | — | — |
| 2000-06-14 | $231.25 | $322.13 | 20,050 | — | — |
| 2000-06-13 | $228.75 | $318.64 | 4,270 | — | — |
| 2000-06-12 | $221.88 | $309.07 | 31,610 | — | — |
| 2000-06-09 | $226.88 | $316.03 | 5,700 | — | — |
| 2000-06-08 | $226.25 | $315.16 | 8,040 | — | — |
| 2000-06-07 | $226.88 | $316.03 | 7,540 | — | — |
| 2000-06-06 | $221.25 | $308.20 | 5,280 | — | — |
| 2000-06-05 | $224.38 | $312.55 | 32,970 | — | — |
| 2000-06-02 | $230.00 | $320.39 | 13,120 | — | — |
| 2000-06-01 | $218.75 | $304.71 | 6,370 | — | — |
| 2000-05-31 | $218.75 | $304.71 | 9,090 | — | — |
| 2000-05-30 | $216.88 | $302.10 | 3,340 | — | — |
| 2000-05-26 | $210.63 | $291.17 | 2,110 | — | — |
| 2000-05-25 | $213.13 | $294.62 | 2,390 | — | — |
| 2000-05-24 | $216.88 | $299.81 | 7,490 | — | — |
| 2000-05-23 | $210.63 | $291.17 | 4,010 | — | — |
| 2000-05-22 | $206.88 | $285.98 | 4,690 | — | — |
| 2000-05-19 | $212.50 | $293.76 | 5,500 | — | — |
| 2000-05-18 | $211.88 | $292.90 | 6,460 | — | — |
| 2000-05-17 | $216.25 | $298.94 | 4,330 | — | — |
| 2000-05-16 | $221.88 | $306.72 | 8,340 | — | — |
| 2000-05-15 | $221.25 | $305.86 | 4,050 | — | — |
| 2000-05-12 | $216.88 | $299.81 | 3,460 | — | — |
| 2000-05-11 | $214.38 | $296.35 | 3,640 | — | — |
| 2000-05-10 | $211.25 | $292.03 | 6,470 | — | — |
| 2000-05-09 | $215.00 | $297.22 | 6,340 | — | — |
| 2000-05-08 | $215.63 | $298.08 | 8,860 | — | — |
| 2000-05-05 | $212.50 | $293.76 | 3,160 | — | — |
| 2000-05-04 | $214.38 | $296.35 | 6,700 | — | — |
| 2000-05-03 | $213.13 | $294.62 | 5,550 | — | — |
| 2000-05-02 | $210.00 | $290.30 | 3,640 | — | — |
| 2000-05-01 | $224.38 | $310.18 | 6,000 | — | — |
| 2000-04-28 | $226.88 | $313.63 | 6,360 | — | — |
| 2000-04-27 | $222.50 | $307.58 | 8,920 | — | — |
| 2000-04-26 | $217.50 | $300.67 | 17,120 | — | — |
| 2000-04-25 | $217.50 | $300.67 | 5,240 | — | — |
| 2000-04-24 | $220.00 | $304.13 | 4,820 | — | — |
| 2000-04-20 | $223.75 | $309.31 | 3,190 | — | — |
| 2000-04-19 | $221.88 | $306.72 | 3,260 | — | — |
| 2000-04-18 | $224.38 | $310.18 | 5,330 | — | — |
| 2000-04-17 | $219.38 | $303.26 | 4,330 | — | — |
| 2000-04-14 | $223.13 | $308.45 | 4,860 | — | — |
| 2000-04-13 | $233.13 | $322.27 | 2,810 | — | — |
| 2000-04-12 | $236.25 | $326.59 | 3,040 | — | — |
| 2000-04-11 | $236.88 | $327.46 | 2,750 | — | — |
| 2000-04-10 | $235.63 | $325.73 | 4,090 | — | — |
| 2000-04-07 | $240.63 | $332.64 | 2,840 | — | — |
| 2000-04-06 | $241.88 | $334.37 | 5,200 | — | — |
| 2000-04-05 | $240.63 | $332.64 | 3,960 | — | — |
| 2000-04-04 | $250.00 | $345.60 | 7,730 | — | — |
| 2000-04-03 | $253.75 | $350.78 | 6,560 | — | — |
| 2000-03-31 | $261.25 | $361.15 | 28,690 | — | — |
| 2000-03-30 | $246.88 | $341.28 | 13,380 | — | — |
| 2000-03-29 | $230.00 | $317.95 | 5,750 | — | — |
| 2000-03-28 | $237.50 | $328.32 | 3,990 | — | — |
| 2000-03-27 | $236.88 | $327.46 | 4,070 | — | — |
| 2000-03-24 | $238.75 | $330.05 | 4,470 | — | — |
| 2000-03-23 | $239.38 | $330.91 | 6,130 | — | — |
| 2000-03-22 | $239.38 | $330.91 | 7,250 | — | — |
| 2000-03-21 | $243.13 | $336.10 | 8,660 | — | — |
| 2000-03-20 | $250.63 | $346.46 | 10,650 | — | — |
| 2000-03-17 | $245.00 | $338.69 | 11,280 | — | — |
| 2000-03-16 | $242.50 | $335.23 | 12,020 | — | — |
| 2000-03-15 | $230.00 | $317.95 | 8,880 | — | — |
| 2000-03-14 | $222.50 | $307.58 | 9,140 | — | — |
| 2000-03-13 | $210.63 | $291.17 | 3,810 | — | — |
| 2000-03-10 | $213.75 | $295.49 | 4,270 | — | — |
| 2000-03-09 | $219.38 | $303.26 | 5,690 | — | — |
| 2000-03-08 | $214.38 | $296.35 | 5,930 | — | — |
| 2000-03-07 | $215.63 | $298.08 | 8,700 | — | — |
| 2000-03-06 | $226.25 | $312.77 | 6,660 | — | — |
| 2000-03-03 | $235.00 | $324.86 | 8,600 | — | — |
| 2000-03-02 | $230.00 | $317.95 | 22,800 | — | — |
| 2000-03-01 | $206.88 | $285.98 | 11,740 | — | — |
| 2000-02-29 | $208.13 | $287.71 | 49,650 | — | — |
| 2000-02-28 | $204.38 | $282.53 | 5,600 | — | — |
| 2000-02-25 | $202.50 | $277.72 | 4,330 | — | — |
| 2000-02-24 | $198.75 | $272.58 | 2,670 | — | — |
| 2000-02-23 | $212.50 | $291.44 | 4,760 | — | — |
| 2000-02-22 | $215.00 | $294.87 | 3,890 | — | — |
| 2000-02-18 | $220.63 | $302.58 | 4,210 | — | — |
| 2000-02-17 | $223.75 | $306.87 | 4,560 | — | — |
| 2000-02-16 | $221.25 | $303.44 | 10,190 | — | — |
| 2000-02-15 | $230.00 | $315.44 | 5,370 | — | — |
| 2000-02-14 | $240.00 | $329.15 | 8,400 | — | — |
| 2000-02-11 | $240.00 | $329.15 | 5,080 | — | — |
| 2000-02-10 | $243.75 | $334.30 | 6,590 | — | — |
| 2000-02-09 | $236.25 | $324.01 | 5,040 | — | — |
| 2000-02-08 | $251.25 | $344.58 | 5,250 | — | — |
| 2000-02-07 | $251.88 | $345.44 | 3,700 | — | — |
| 2000-02-04 | $253.13 | $347.16 | 1,970 | — | — |
| 2000-02-03 | $255.00 | $349.73 | 3,980 | — | — |
| 2000-02-02 | $254.38 | $348.87 | 1,740 | — | — |
| 2000-02-01 | $258.75 | $354.87 | 8,680 | — | — |
| 2000-01-31 | $265.63 | $364.30 | 7,260 | — | — |
| 2000-01-28 | $250.63 | $343.73 | 8,260 | — | — |
| 2000-01-27 | $252.50 | $346.30 | 6,150 | — | — |
| 2000-01-26 | $259.38 | $355.73 | 4,420 | — | — |
| 2000-01-25 | $254.38 | $348.87 | 6,250 | — | — |
| 2000-01-24 | $267.50 | $366.87 | 5,110 | — | — |
| 2000-01-21 | $275.00 | $377.16 | 3,510 | — | — |
| 2000-01-20 | $280.00 | $384.01 | 4,010 | — | — |
| 2000-01-19 | $285.00 | $390.87 | 5,840 | — | — |
| 2000-01-18 | $278.13 | $381.44 | 3,560 | — | — |
| 2000-01-14 | $278.13 | $381.44 | 5,730 | — | — |
| 2000-01-13 | $289.38 | $396.87 | 12,050 | — | — |
| 2000-01-12 | $295.63 | $405.44 | 7,570 | — | — |
| 2000-01-11 | $298.75 | $409.73 | 4,260 | — | — |
| 2000-01-10 | $301.88 | $414.01 | 5,370 | — | — |
| 2000-01-07 | $297.50 | $408.01 | 4,310 | — | — |
| 2000-01-06 | $294.38 | $403.73 | 2,620 | — | — |
| 2000-01-05 | $293.75 | $402.87 | 4,420 | — | — |
| 2000-01-04 | $298.75 | $409.73 | 4,820 | — | — |
| 2000-01-03 | $305.63 | $419.16 | 6,650 | — | — |