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
- 2000-04-07 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 | $116.38 | $116.38 | 70,100 | — | — |
| 2000-12-28 | $101.94 | $101.94 | 60,557 | — | — |
| 2000-12-27 | $98.44 | $98.44 | 41,871 | — | — |
| 2000-12-26 | $83.13 | $83.13 | 46,786 | — | — |
| 2000-12-22 | $85.75 | $85.75 | 77,857 | — | — |
| 2000-12-21 | $75.25 | $75.25 | 34,729 | — | — |
| 2000-12-20 | $87.06 | $87.06 | 30,500 | — | — |
| 2000-12-19 | $89.69 | $89.69 | 20,771 | — | — |
| 2000-12-18 | $96.25 | $96.25 | 24,814 | — | — |
| 2000-12-15 | $96.25 | $96.25 | 32,957 | — | — |
| 2000-12-14 | $95.38 | $95.38 | 33,143 | — | — |
| 2000-12-13 | $97.13 | $97.13 | 22,786 | — | — |
| 2000-12-12 | $95.81 | $95.81 | 35,429 | — | — |
| 2000-12-11 | $93.63 | $93.63 | 41,943 | — | — |
| 2000-12-08 | $87.06 | $87.06 | 57,471 | — | — |
| 2000-12-07 | $82.25 | $82.25 | 21,671 | — | — |
| 2000-12-06 | $96.25 | $96.25 | 29,129 | — | — |
| 2000-12-05 | $95.81 | $95.81 | 44,943 | — | — |
| 2000-12-04 | $91.88 | $91.88 | 12,014 | — | — |
| 2000-12-01 | $94.50 | $94.50 | 34,614 | — | — |
| 2000-11-30 | $92.31 | $92.31 | 61,243 | — | — |
| 2000-11-29 | $94.50 | $94.50 | 16,529 | — | — |
| 2000-11-28 | $96.25 | $96.25 | 92,457 | — | — |
| 2000-11-27 | $104.56 | $104.56 | 80,743 | — | — |
| 2000-11-24 | $96.25 | $96.25 | 78,043 | — | — |
| 2000-11-22 | $91.88 | $91.88 | 45,043 | — | — |
| 2000-11-21 | $91.44 | $91.44 | 103,857 | — | — |
| 2000-11-20 | $101.50 | $101.50 | 106,157 | — | — |
| 2000-11-17 | $112.00 | $112.00 | 56,071 | — | — |
| 2000-11-16 | $114.63 | $114.63 | 45,757 | — | — |
| 2000-11-15 | $119.44 | $119.44 | 43,000 | — | — |
| 2000-11-14 | $122.06 | $122.06 | 52,386 | — | — |
| 2000-11-13 | $120.09 | $120.09 | 82,243 | — | — |
| 2000-11-10 | $137.38 | $137.38 | 37,800 | — | — |
| 2000-11-09 | $143.06 | $143.06 | 36,600 | — | — |
| 2000-11-08 | $142.19 | $142.19 | 51,000 | — | — |
| 2000-11-07 | $150.94 | $150.94 | 57,600 | — | — |
| 2000-11-06 | $154.44 | $154.44 | 84,014 | — | — |
| 2000-11-03 | $176.75 | $176.75 | 146,557 | — | — |
| 2000-11-02 | $176.75 | $176.75 | 135,214 | — | — |
| 2000-11-01 | $142.19 | $142.19 | 50,343 | — | — |
| 2000-10-31 | $141.75 | $141.75 | 144,729 | — | — |
| 2000-10-30 | $131.25 | $131.25 | 45,829 | — | — |
| 2000-10-27 | $147.44 | $147.44 | 89,414 | — | — |
| 2000-10-26 | $131.25 | $131.25 | 97,129 | — | — |
| 2000-10-25 | $119.44 | $119.44 | 263,443 | — | — |
| 2000-10-24 | $118.56 | $118.56 | 104,714 | — | — |
| 2000-10-23 | $114.19 | $114.19 | 81,757 | — | — |
| 2000-10-20 | $126.88 | $126.88 | 109,700 | — | — |
| 2000-10-19 | $126.44 | $126.44 | 131,529 | — | — |
| 2000-10-18 | $124.25 | $124.25 | 94,657 | — | — |
| 2000-10-17 | $119.00 | $119.00 | 36,171 | — | — |
| 2000-10-16 | $119.44 | $119.44 | 125,429 | — | — |
| 2000-10-13 | $116.81 | $116.81 | 58,014 | — | — |
| 2000-10-12 | $119.00 | $119.00 | 31,471 | — | — |
| 2000-10-11 | $131.25 | $131.25 | 52,443 | — | — |
| 2000-10-10 | $134.75 | $134.75 | 87,543 | — | — |
| 2000-10-09 | $137.38 | $137.38 | 81,457 | — | — |
| 2000-10-06 | $154.44 | $154.44 | 45,671 | — | — |
| 2000-10-05 | $174.13 | $174.13 | 79,271 | — | — |
| 2000-10-04 | $179.38 | $179.38 | 237,329 | — | — |
| 2000-10-03 | $206.94 | $206.94 | 48,914 | — | — |
| 2000-10-02 | $200.81 | $200.81 | 30,786 | — | — |
| 2000-09-29 | $221.38 | $221.38 | 87,114 | — | — |
| 2000-09-28 | $221.38 | $221.38 | 46,671 | — | — |
| 2000-09-27 | $228.38 | $228.38 | 108,514 | — | — |
| 2000-09-26 | $210.00 | $210.00 | 11,714 | — | — |
| 2000-09-25 | $211.75 | $211.75 | 31,386 | — | — |
| 2000-09-22 | $216.13 | $216.13 | 76,171 | — | — |
| 2000-09-21 | $214.81 | $214.81 | 38,600 | — | — |
| 2000-09-20 | $232.31 | $232.31 | 55,429 | — | — |
| 2000-09-19 | $238.00 | $238.00 | 49,543 | — | — |
| 2000-09-18 | $251.13 | $251.13 | 24,343 | — | — |
| 2000-09-15 | $266.00 | $266.00 | 38,243 | — | — |
| 2000-09-14 | $281.31 | $281.31 | 36,286 | — | — |
| 2000-09-13 | $269.50 | $269.50 | 57,371 | — | — |
| 2000-09-12 | $278.25 | $278.25 | 38,600 | — | — |
| 2000-09-11 | $291.38 | $291.38 | 34,157 | — | — |
| 2000-09-08 | $301.88 | $301.88 | 60,471 | — | — |
| 2000-09-07 | $282.63 | $282.63 | 52,129 | — | — |
| 2000-09-06 | $256.81 | $256.81 | 49,657 | — | — |
| 2000-09-05 | $268.63 | $268.63 | 78,129 | — | — |
| 2000-09-01 | $261.63 | $261.63 | 56,486 | — | — |
| 2000-08-31 | $232.75 | $232.75 | 63,829 | — | — |
| 2000-08-30 | $214.38 | $214.38 | 34,800 | — | — |
| 2000-08-29 | $210.00 | $210.00 | 26,043 | — | — |
| 2000-08-28 | $213.94 | $213.94 | 67,286 | — | — |
| 2000-08-25 | $205.19 | $205.19 | 74,114 | — | — |
| 2000-08-24 | $203.00 | $203.00 | 13,600 | — | — |
| 2000-08-23 | $199.50 | $199.50 | 12,429 | — | — |
| 2000-08-22 | $206.50 | $206.50 | 20,243 | — | — |
| 2000-08-21 | $196.00 | $196.00 | 14,114 | — | — |
| 2000-08-18 | $207.81 | $207.81 | 25,443 | — | — |
| 2000-08-17 | $196.00 | $196.00 | 16,486 | — | — |
| 2000-08-16 | $199.50 | $199.50 | 37,114 | — | — |
| 2000-08-15 | $199.50 | $199.50 | 22,357 | — | — |
| 2000-08-14 | $205.19 | $205.19 | 29,614 | — | — |
| 2000-08-11 | $191.63 | $191.63 | 48,014 | — | — |
| 2000-08-10 | $172.81 | $172.81 | 81,686 | — | — |
| 2000-08-09 | $194.25 | $194.25 | 64,657 | — | — |
| 2000-08-08 | $222.25 | $222.25 | 17,471 | — | — |
| 2000-08-07 | $231.88 | $231.88 | 32,471 | — | — |
| 2000-08-04 | $235.81 | $235.81 | 38,729 | — | — |
| 2000-08-03 | $235.38 | $235.38 | 38,986 | — | — |
| 2000-08-02 | $242.38 | $242.38 | 63,371 | — | — |
| 2000-08-01 | $254.63 | $254.63 | 30,957 | — | — |
| 2000-07-31 | $238.88 | $238.88 | 73,543 | — | — |
| 2000-07-28 | $262.06 | $262.06 | 29,086 | — | — |
| 2000-07-27 | $274.75 | $274.75 | 40,543 | — | — |
| 2000-07-26 | $279.56 | $279.56 | 90,757 | — | — |
| 2000-07-25 | $273.88 | $273.88 | 129,443 | — | — |
| 2000-07-24 | $313.69 | $313.69 | 33,229 | — | — |
| 2000-07-21 | $329.88 | $329.88 | 55,443 | — | — |
| 2000-07-20 | $329.00 | $329.00 | 47,329 | — | — |
| 2000-07-19 | $300.56 | $300.56 | 49,643 | — | — |
| 2000-07-18 | $314.56 | $314.56 | 40,114 | — | — |
| 2000-07-17 | $316.75 | $316.75 | 43,129 | — | — |
| 2000-07-14 | $300.56 | $300.56 | 106,886 | — | — |
| 2000-07-13 | $273.00 | $273.00 | 133,000 | — | — |
| 2000-07-12 | $291.38 | $291.38 | 63,029 | — | — |
| 2000-07-11 | $300.56 | $300.56 | 145,900 | — | — |
| 2000-07-10 | $322.44 | $322.44 | 148,700 | — | — |
| 2000-07-07 | $299.69 | $299.69 | 221,486 | — | — |
| 2000-07-06 | $273.00 | $273.00 | 193,957 | — | — |
| 2000-07-05 | $252.00 | $252.00 | 109,000 | — | — |
| 2000-07-03 | $235.81 | $235.81 | 36,943 | — | — |
| 2000-06-30 | $240.63 | $240.63 | 150,957 | — | — |
| 2000-06-29 | $232.31 | $232.31 | 364,871 | — | — |
| 2000-06-28 | $245.00 | $245.00 | 415,514 | — | — |
| 2000-06-27 | $188.56 | $188.56 | 78,100 | — | — |
| 2000-06-26 | $179.38 | $179.38 | 135,914 | — | — |
| 2000-06-23 | $169.75 | $169.75 | 95,671 | — | — |
| 2000-06-22 | $154.44 | $154.44 | 128,400 | — | — |
| 2000-06-21 | $168.00 | $168.00 | 402,600 | — | — |
| 2000-06-20 | $140.88 | $140.88 | 248,657 | — | — |
| 2000-06-19 | $110.25 | $110.25 | 26,886 | — | — |
| 2000-06-16 | $96.25 | $96.25 | 18,343 | — | — |
| 2000-06-15 | $90.13 | $90.13 | 12,843 | — | — |
| 2000-06-14 | $98.00 | $98.00 | 8,986 | — | — |
| 2000-06-13 | $101.50 | $101.50 | 8,200 | — | — |
| 2000-06-12 | $102.38 | $102.38 | 10,629 | — | — |
| 2000-06-09 | $109.38 | $109.38 | 39,257 | — | — |
| 2000-06-08 | $115.06 | $115.06 | 11,657 | — | — |
| 2000-06-07 | $119.44 | $119.44 | 24,886 | — | — |
| 2000-06-06 | $119.00 | $119.00 | 95,029 | — | — |
| 2000-06-05 | $101.50 | $101.50 | 35,157 | — | — |
| 2000-06-02 | $83.13 | $83.13 | 17,043 | — | — |
| 2000-06-01 | $77.88 | $77.88 | 15,486 | — | — |
| 2000-05-31 | $70.00 | $70.00 | 8,371 | — | — |
| 2000-05-30 | $70.00 | $70.00 | 53,529 | — | — |
| 2000-05-26 | $70.88 | $70.88 | 14,443 | — | — |
| 2000-05-25 | $77.88 | $77.88 | 17,714 | — | — |
| 2000-05-24 | $72.19 | $72.19 | 29,014 | — | — |
| 2000-05-23 | $91.00 | $91.00 | 20,557 | — | — |
| 2000-05-22 | $86.63 | $86.63 | 22,843 | — | — |
| 2000-05-19 | $91.88 | $91.88 | 21,843 | — | — |
| 2000-05-18 | $97.56 | $97.56 | 6,600 | — | — |
| 2000-05-17 | $99.75 | $99.75 | 8,114 | — | — |
| 2000-05-16 | $98.88 | $98.88 | 9,329 | — | — |
| 2000-05-15 | $99.75 | $99.75 | 11,286 | — | — |
| 2000-05-12 | $99.31 | $99.31 | 15,186 | — | — |
| 2000-05-11 | $98.88 | $98.88 | 15,029 | — | — |
| 2000-05-10 | $100.63 | $100.63 | 128,314 | — | — |
| 2000-05-09 | $96.25 | $96.25 | 41,586 | — | — |
| 2000-05-08 | $98.00 | $98.00 | 22,586 | — | — |
| 2000-05-05 | $103.25 | $103.25 | 40,800 | — | — |
| 2000-05-04 | $105.88 | $105.88 | 54,514 | — | — |
| 2000-05-03 | $87.50 | $87.50 | 41,686 | — | — |
| 2000-05-02 | $84.00 | $84.00 | 98,286 | — | — |
| 2000-05-01 | $91.44 | $91.44 | 154,957 | — | — |
| 2000-04-28 | $68.25 | $68.25 | 80,400 | — | — |
| 2000-04-27 | $63.88 | $63.88 | 137,757 | — | — |
| 2000-04-26 | $72.19 | $72.19 | 77,486 | — | — |
| 2000-04-25 | $73.50 | $73.50 | 38,357 | — | — |
| 2000-04-24 | $73.50 | $73.50 | 27,857 | — | — |
| 2000-04-20 | $81.81 | $81.81 | 23,271 | — | — |
| 2000-04-19 | $83.13 | $83.13 | 213,543 | — | — |
| 2000-04-18 | $77.44 | $77.44 | 57,000 | — | — |
| 2000-04-17 | $69.13 | $69.13 | 53,886 | — | — |
| 2000-04-14 | $82.25 | $82.25 | 143,129 | — | — |
| 2000-04-13 | $78.75 | $78.75 | 113,986 | — | — |
| 2000-04-12 | $101.50 | $101.50 | 106,829 | — | — |
| 2000-04-11 | $105.00 | $105.00 | 254,486 | — | — |
| 2000-04-10 | $119.44 | $119.44 | 184,929 | — | — |
| 2000-04-07 | $131.25 | $131.25 | 1,419,871 | — | — |