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
- 1996-02-22 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 | $111.00 | $111.00 | 94,113 | — | — |
| 2000-12-28 | $112.00 | $112.00 | 44,638 | — | — |
| 2000-12-27 | $110.00 | $110.00 | 66,513 | — | — |
| 2000-12-26 | $100.00 | $100.00 | 37,838 | — | — |
| 2000-12-22 | $103.00 | $103.00 | 62,813 | — | — |
| 2000-12-21 | $95.50 | $95.50 | 94,888 | — | — |
| 2000-12-20 | $95.00 | $95.00 | 99,875 | — | — |
| 2000-12-19 | $117.50 | $117.50 | 56,588 | — | — |
| 2000-12-18 | $131.00 | $131.00 | 37,875 | — | — |
| 2000-12-15 | $136.00 | $136.00 | 49,400 | — | — |
| 2000-12-14 | $150.00 | $150.00 | 52,213 | — | — |
| 2000-12-13 | $162.50 | $162.50 | 44,200 | — | — |
| 2000-12-12 | $165.00 | $165.00 | 38,488 | — | — |
| 2000-12-11 | $172.50 | $172.50 | 58,100 | — | — |
| 2000-12-08 | $162.00 | $162.00 | 85,475 | — | — |
| 2000-12-07 | $144.00 | $144.00 | 51,813 | — | — |
| 2000-12-06 | $148.00 | $148.00 | 132,600 | — | — |
| 2000-12-05 | $154.50 | $154.50 | 123,800 | — | — |
| 2000-12-04 | $124.00 | $124.00 | 40,838 | — | — |
| 2000-12-01 | $127.00 | $127.00 | 88,888 | — | — |
| 2000-11-30 | $114.00 | $114.00 | 80,350 | — | — |
| 2000-11-29 | $129.50 | $129.50 | 67,375 | — | — |
| 2000-11-28 | $133.00 | $133.00 | 53,388 | — | — |
| 2000-11-27 | $149.00 | $149.00 | 75,825 | — | — |
| 2000-11-24 | $167.00 | $167.00 | 38,125 | — | — |
| 2000-11-22 | $142.50 | $142.50 | 124,913 | — | — |
| 2000-11-21 | $154.00 | $154.00 | 131,025 | — | — |
| 2000-11-20 | $171.50 | $171.50 | 76,100 | — | — |
| 2000-11-17 | $200.00 | $200.00 | 46,950 | — | — |
| 2000-11-16 | $194.00 | $194.00 | 29,775 | — | — |
| 2000-11-15 | $228.50 | $228.50 | 33,275 | — | — |
| 2000-11-14 | $235.00 | $235.00 | 53,750 | — | — |
| 2000-11-13 | $205.00 | $205.00 | 86,950 | — | — |
| 2000-11-10 | $204.50 | $204.50 | 61,175 | — | — |
| 2000-11-09 | $216.50 | $216.50 | 58,725 | — | — |
| 2000-11-08 | $203.00 | $203.00 | 41,338 | — | — |
| 2000-11-07 | $219.00 | $219.00 | 62,963 | — | — |
| 2000-11-06 | $217.50 | $217.50 | 30,538 | — | — |
| 2000-11-03 | $238.50 | $238.50 | 28,888 | — | — |
| 2000-11-02 | $238.00 | $238.00 | 61,888 | — | — |
| 2000-11-01 | $215.50 | $215.50 | 49,188 | — | — |
| 2000-10-31 | $218.00 | $218.00 | 187,100 | — | — |
| 2000-10-30 | $189.00 | $189.00 | 113,000 | — | — |
| 2000-10-27 | $216.00 | $216.00 | 138,550 | — | — |
| 2000-10-26 | $230.13 | $230.13 | 206,188 | — | — |
| 2000-10-25 | $242.00 | $242.00 | 258,225 | — | — |
| 2000-10-24 | $297.50 | $297.50 | 31,450 | — | — |
| 2000-10-23 | $301.50 | $301.50 | 29,125 | — | — |
| 2000-10-20 | $319.00 | $319.00 | 45,313 | — | — |
| 2000-10-19 | $316.00 | $316.00 | 64,988 | — | — |
| 2000-10-18 | $286.00 | $286.00 | 58,150 | — | — |
| 2000-10-17 | $294.50 | $294.50 | 64,575 | — | — |
| 2000-10-16 | $306.00 | $306.00 | 59,163 | — | — |
| 2000-10-13 | $302.50 | $302.50 | 95,075 | — | — |
| 2000-10-12 | $264.00 | $264.00 | 101,113 | — | — |
| 2000-10-11 | $284.00 | $284.00 | 138,700 | — | — |
| 2000-10-10 | $298.00 | $298.00 | 67,863 | — | — |
| 2000-10-09 | $320.00 | $320.00 | 117,800 | — | — |
| 2000-10-06 | $300.00 | $300.00 | 172,388 | — | — |
| 2000-10-05 | $344.00 | $344.00 | 48,900 | — | — |
| 2000-10-04 | $378.00 | $378.00 | 45,188 | — | — |
| 2000-10-03 | $359.00 | $359.00 | 33,100 | — | — |
| 2000-10-02 | $370.50 | $370.50 | 32,725 | — | — |
| 2000-09-29 | $380.00 | $380.00 | 56,688 | — | — |
| 2000-09-28 | $368.50 | $368.50 | 49,275 | — | — |
| 2000-09-27 | $340.00 | $340.00 | 35,838 | — | — |
| 2000-09-26 | $359.50 | $359.50 | 32,288 | — | — |
| 2000-09-25 | $376.00 | $376.00 | 41,125 | — | — |
| 2000-09-22 | $359.13 | $359.13 | 56,025 | — | — |
| 2000-09-21 | $351.00 | $351.00 | 14,713 | — | — |
| 2000-09-20 | $362.00 | $362.00 | 72,463 | — | — |
| 2000-09-19 | $356.00 | $356.00 | 60,038 | — | — |
| 2000-09-18 | $335.00 | $335.00 | 40,288 | — | — |
| 2000-09-15 | $358.50 | $358.50 | 40,400 | — | — |
| 2000-09-14 | $361.00 | $361.00 | 46,688 | — | — |
| 2000-09-13 | $369.50 | $369.50 | 87,275 | — | — |
| 2000-09-12 | $334.00 | $334.00 | 62,563 | — | — |
| 2000-09-11 | $348.00 | $348.00 | 69,713 | — | — |
| 2000-09-08 | $353.00 | $353.00 | 55,438 | — | — |
| 2000-09-07 | $376.00 | $376.00 | 51,663 | — | — |
| 2000-09-06 | $391.50 | $391.50 | 80,825 | — | — |
| 2000-09-05 | $424.00 | $424.00 | 37,113 | — | — |
| 2000-09-01 | $442.00 | $442.00 | 60,288 | — | — |
| 2000-08-31 | $422.00 | $422.00 | 79,500 | — | — |
| 2000-08-30 | $451.50 | $451.50 | 234,863 | — | — |
| 2000-08-29 | $406.00 | $406.00 | 130,600 | — | — |
| 2000-08-28 | $394.50 | $394.50 | 188,738 | — | — |
| 2000-08-25 | $354.50 | $354.50 | 63,063 | — | — |
| 2000-08-24 | $335.50 | $335.50 | 43,725 | — | — |
| 2000-08-23 | $332.50 | $332.50 | 54,875 | — | — |
| 2000-08-22 | $317.00 | $317.00 | 55,463 | — | — |
| 2000-08-21 | $340.00 | $340.00 | 76,500 | — | — |
| 2000-08-18 | $329.00 | $329.00 | 82,613 | — | — |
| 2000-08-17 | $312.00 | $312.00 | 63,863 | — | — |
| 2000-08-16 | $287.00 | $287.00 | 21,738 | — | — |
| 2000-08-15 | $286.00 | $286.00 | 68,850 | — | — |
| 2000-08-14 | $296.00 | $296.00 | 47,050 | — | — |
| 2000-08-11 | $260.00 | $260.00 | 45,788 | — | — |
| 2000-08-10 | $245.50 | $245.50 | 62,525 | — | — |
| 2000-08-09 | $269.50 | $269.50 | 36,650 | — | — |
| 2000-08-08 | $274.50 | $274.50 | 44,338 | — | — |
| 2000-08-07 | $301.00 | $301.00 | 66,338 | — | — |
| 2000-08-04 | $276.50 | $276.50 | 66,463 | — | — |
| 2000-08-03 | $243.50 | $243.50 | 56,488 | — | — |
| 2000-08-02 | $241.50 | $241.50 | 37,375 | — | — |
| 2000-08-01 | $233.50 | $233.50 | 63,375 | — | — |
| 2000-07-31 | $232.00 | $232.00 | 85,675 | — | — |
| 2000-07-28 | $248.00 | $248.00 | 123,850 | — | — |
| 2000-07-27 | $282.00 | $282.00 | 57,825 | — | — |
| 2000-07-26 | $316.00 | $316.00 | 62,825 | — | — |
| 2000-07-25 | $337.50 | $337.50 | 34,050 | — | — |
| 2000-07-24 | $352.00 | $352.00 | 70,463 | — | — |
| 2000-07-21 | $341.50 | $341.50 | 47,738 | — | — |
| 2000-07-20 | $358.00 | $358.00 | 40,425 | — | — |
| 2000-07-19 | $360.50 | $360.50 | 33,200 | — | — |
| 2000-07-18 | $369.50 | $369.50 | 36,288 | — | — |
| 2000-07-17 | $388.00 | $388.00 | 54,688 | — | — |
| 2000-07-14 | $380.50 | $380.50 | 41,850 | — | — |
| 2000-07-13 | $376.00 | $376.00 | 64,188 | — | — |
| 2000-07-12 | $361.00 | $361.00 | 152,750 | — | — |
| 2000-07-11 | $351.50 | $351.50 | 125,513 | — | — |
| 2000-07-10 | $311.00 | $311.00 | 57,725 | — | — |
| 2000-07-07 | $295.00 | $295.00 | 25,938 | — | — |
| 2000-07-06 | $297.50 | $297.50 | 44,788 | — | — |
| 2000-07-05 | $312.00 | $312.00 | 37,363 | — | — |
| 2000-07-03 | $332.00 | $332.00 | 24,350 | — | — |
| 2000-06-30 | $318.50 | $318.50 | 91,575 | — | — |
| 2000-06-29 | $304.00 | $304.00 | 79,275 | — | — |
| 2000-06-28 | $314.00 | $314.00 | 68,700 | — | — |
| 2000-06-27 | $307.50 | $307.50 | 107,175 | — | — |
| 2000-06-26 | $331.00 | $331.00 | 98,475 | — | — |
| 2000-06-23 | $276.50 | $276.50 | 50,988 | — | — |
| 2000-06-22 | $287.50 | $287.50 | 85,063 | — | — |
| 2000-06-21 | $320.00 | $320.00 | 93,038 | — | — |
| 2000-06-20 | $306.50 | $306.50 | 100,763 | — | — |
| 2000-06-19 | $304.00 | $304.00 | 191,950 | — | — |
| 2000-06-16 | $259.00 | $259.00 | 75,425 | — | — |
| 2000-06-15 | $238.00 | $238.00 | 38,250 | — | — |
| 2000-06-14 | $243.50 | $243.50 | 53,538 | — | — |
| 2000-06-13 | $260.00 | $260.00 | 94,763 | — | — |
| 2000-06-12 | $259.13 | $259.13 | 153,413 | — | — |
| 2000-06-09 | $217.00 | $217.00 | 30,325 | — | — |
| 2000-06-08 | $209.50 | $209.50 | 47,963 | — | — |
| 2000-06-07 | $211.50 | $211.50 | 41,075 | — | — |
| 2000-06-06 | $214.50 | $214.50 | 58,888 | — | — |
| 2000-06-05 | $214.50 | $214.50 | 57,363 | — | — |
| 2000-06-02 | $224.00 | $224.00 | 57,638 | — | — |
| 2000-06-01 | $219.00 | $219.00 | 55,063 | — | — |
| 2000-05-31 | $192.00 | $192.00 | 65,713 | — | — |
| 2000-05-30 | $213.00 | $213.00 | 73,750 | — | — |
| 2000-05-26 | $179.50 | $179.50 | 49,400 | — | — |
| 2000-05-25 | $187.50 | $187.50 | 35,075 | — | — |
| 2000-05-24 | $192.00 | $192.00 | 72,500 | — | — |
| 2000-05-23 | $193.00 | $193.00 | 49,338 | — | — |
| 2000-05-22 | $220.50 | $220.50 | 74,675 | — | — |
| 2000-05-19 | $221.00 | $221.00 | 49,063 | — | — |
| 2000-05-18 | $242.00 | $242.00 | 23,213 | — | — |
| 2000-05-17 | $244.50 | $244.50 | 26,725 | — | — |
| 2000-05-16 | $258.50 | $258.50 | 77,400 | — | — |
| 2000-05-15 | $263.00 | $263.00 | 61,038 | — | — |
| 2000-05-12 | $240.50 | $240.50 | 86,988 | — | — |
| 2000-05-11 | $216.00 | $216.00 | 38,713 | — | — |
| 2000-05-10 | $198.00 | $198.00 | 39,663 | — | — |
| 2000-05-09 | $214.00 | $214.00 | 43,425 | — | — |
| 2000-05-08 | $222.00 | $222.00 | 55,988 | — | — |
| 2000-05-05 | $228.00 | $228.00 | 102,375 | — | — |
| 2000-05-04 | $184.50 | $184.50 | 34,488 | — | — |
| 2000-05-03 | $180.00 | $180.00 | 46,075 | — | — |
| 2000-05-02 | $186.00 | $186.00 | 26,113 | — | — |
| 2000-05-01 | $201.00 | $201.00 | 43,000 | — | — |
| 2000-04-28 | $197.00 | $197.00 | 52,675 | — | — |
| 2000-04-27 | $190.50 | $190.50 | 54,438 | — | — |
| 2000-04-26 | $176.50 | $176.50 | 53,025 | — | — |
| 2000-04-25 | $184.88 | $184.88 | 47,013 | — | — |
| 2000-04-24 | $166.00 | $166.00 | 52,013 | — | — |
| 2000-04-20 | $170.00 | $170.00 | 41,000 | — | — |
| 2000-04-19 | $172.75 | $172.75 | 85,450 | — | — |
| 2000-04-18 | $196.00 | $196.00 | 139,475 | — | — |
| 2000-04-17 | $161.00 | $161.00 | 166,050 | — | — |
| 2000-04-14 | $125.00 | $125.00 | 224,800 | — | — |
| 2000-04-13 | $160.00 | $160.00 | 149,850 | — | — |
| 2000-04-12 | $192.00 | $192.00 | 95,100 | — | — |
| 2000-04-11 | $246.88 | $246.88 | 54,750 | — | — |
| 2000-04-10 | $264.00 | $264.00 | 60,075 | — | — |
| 2000-04-07 | $303.50 | $303.50 | 51,150 | — | — |
| 2000-04-06 | $273.00 | $273.00 | 56,338 | — | — |
| 2000-04-05 | $251.00 | $251.00 | 55,763 | — | — |
| 2000-04-04 | $277.00 | $277.00 | 195,688 | — | — |
| 2000-04-03 | $302.00 | $302.00 | 54,850 | — | — |
| 2000-03-31 | $361.00 | $361.00 | 84,588 | — | — |
| 2000-03-30 | $330.50 | $330.50 | 51,825 | — | — |
| 2000-03-29 | $374.50 | $374.50 | 51,600 | — | — |
| 2000-03-28 | $369.50 | $369.50 | 53,425 | — | — |
| 2000-03-27 | $414.00 | $414.00 | 46,525 | — | — |
| 2000-03-24 | $445.00 | $445.00 | 150,425 | — | — |
| 2000-03-23 | $421.88 | $421.88 | 100,788 | — | — |
| 2000-03-22 | $348.00 | $348.00 | 40,925 | — | — |
| 2000-03-21 | $352.00 | $352.00 | 74,463 | — | — |
| 2000-03-20 | $320.00 | $320.00 | 43,275 | — | — |
| 2000-03-17 | $356.00 | $356.00 | 58,625 | — | — |
| 2000-03-16 | $343.00 | $343.00 | 148,075 | — | — |
| 2000-03-15 | $349.00 | $349.00 | 111,263 | — | — |
| 2000-03-14 | $406.00 | $406.00 | 120,850 | — | — |
| 2000-03-13 | $412.00 | $412.00 | 69,525 | — | — |
| 2000-03-10 | $460.00 | $460.00 | 113,650 | — | — |
| 2000-03-09 | $479.00 | $479.00 | 76,725 | — | — |
| 2000-03-08 | $489.00 | $489.00 | 176,413 | — | — |
| 2000-03-07 | $522.50 | $522.50 | 178,363 | — | — |
| 2000-03-06 | $477.50 | $477.50 | 211,938 | — | — |
| 2000-03-03 | $380.00 | $380.00 | 33,025 | — | — |
| 2000-03-02 | $367.00 | $367.00 | 38,538 | — | — |
| 2000-03-01 | $381.50 | $381.50 | 85,388 | — | — |
| 2000-02-29 | $376.00 | $376.00 | 76,400 | — | — |
| 2000-02-28 | $390.00 | $390.00 | 76,425 | — | — |
| 2000-02-25 | $365.00 | $365.00 | 70,075 | — | — |
| 2000-02-24 | $375.50 | $375.50 | 176,025 | — | — |
| 2000-02-23 | $352.50 | $352.50 | 214,838 | — | — |
| 2000-02-22 | $301.00 | $301.00 | 112,313 | — | — |
| 2000-02-18 | $296.00 | $296.00 | 127,375 | — | — |
| 2000-02-17 | $263.50 | $263.50 | 43,725 | — | — |
| 2000-02-16 | $256.50 | $256.50 | 43,688 | — | — |
| 2000-02-15 | $267.50 | $267.50 | 30,200 | — | — |
| 2000-02-14 | $273.50 | $273.50 | 68,738 | — | — |
| 2000-02-11 | $261.50 | $261.50 | 58,838 | — | — |
| 2000-02-10 | $272.00 | $272.00 | 60,613 | — | — |
| 2000-02-09 | $264.50 | $264.50 | 68,388 | — | — |
| 2000-02-08 | $282.50 | $282.50 | 105,863 | — | — |
| 2000-02-07 | $291.50 | $291.50 | 141,288 | — | — |
| 2000-02-04 | $248.00 | $248.00 | 37,900 | — | — |
| 2000-02-03 | $249.50 | $249.50 | 51,475 | — | — |
| 2000-02-02 | $259.50 | $259.50 | 83,225 | — | — |
| 2000-02-01 | $253.00 | $253.00 | 85,613 | — | — |
| 2000-01-31 | $215.50 | $215.50 | 115,725 | — | — |
| 2000-01-28 | $234.00 | $234.00 | 103,550 | — | — |
| 2000-01-27 | $256.00 | $256.00 | 126,313 | — | — |
| 2000-01-26 | $272.00 | $272.00 | 77,588 | — | — |
| 2000-01-25 | $278.50 | $278.50 | 173,800 | — | — |
| 2000-01-24 | $280.00 | $280.00 | 229,888 | — | — |
| 2000-01-21 | $237.00 | $237.00 | 150,025 | — | — |
| 2000-01-20 | $222.00 | $222.00 | 219,313 | — | — |
| 2000-01-19 | $175.00 | $175.00 | 116,975 | — | — |
| 2000-01-18 | $176.00 | $176.00 | 159,163 | — | — |
| 2000-01-14 | $137.50 | $137.50 | 83,950 | — | — |
| 2000-01-13 | $127.00 | $127.00 | 44,125 | — | — |
| 2000-01-12 | $134.00 | $134.00 | 143,413 | — | — |
| 2000-01-11 | $143.50 | $143.50 | 52,825 | — | — |
| 2000-01-10 | $152.00 | $152.00 | 70,200 | — | — |
| 2000-01-07 | $154.00 | $154.00 | 77,963 | — | — |
| 2000-01-06 | $156.50 | $156.50 | 74,388 | — | — |
| 2000-01-05 | $167.00 | $167.00 | 130,500 | — | — |
| 2000-01-04 | $143.00 | $143.00 | 102,150 | — | — |
| 2000-01-03 | $164.00 | $164.00 | 282,725 | — | — |