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 | $161.89 | $236.24 | 6,323 | — | — |
| 2000-12-28 | $178.55 | $260.54 | 5,331 | — | — |
| 2000-12-27 | $169.20 | $246.91 | 4,338 | — | — |
| 2000-12-26 | $172.45 | $251.65 | 1,323 | — | — |
| 2000-12-22 | $175.50 | $256.10 | 3,508 | — | — |
| 2000-12-21 | $171.64 | $250.46 | 5,077 | — | — |
| 2000-12-20 | $168.80 | $246.32 | 4,623 | — | — |
| 2000-12-19 | $171.03 | $249.58 | 4,185 | — | — |
| 2000-12-18 | $165.55 | $241.57 | 6,069 | — | — |
| 2000-12-15 | $169.20 | $246.91 | 8,146 | — | — |
| 2000-12-14 | $165.14 | $240.98 | 3,608 | — | — |
| 2000-12-13 | $160.27 | $233.87 | 2,631 | — | — |
| 2000-12-12 | $167.17 | $243.94 | 5,092 | — | — |
| 2000-12-11 | $175.30 | $255.80 | 9,923 | — | — |
| 2000-12-08 | $174.28 | $254.32 | 7,885 | — | — |
| 2000-12-07 | $149.09 | $217.56 | 2,638 | — | — |
| 2000-12-06 | $150.31 | $219.34 | 6,746 | — | — |
| 2000-12-05 | $153.97 | $224.68 | 5,554 | — | — |
| 2000-12-04 | $152.55 | $222.60 | 3,146 | — | — |
| 2000-12-01 | $153.56 | $224.08 | 2,962 | — | — |
| 2000-11-30 | $149.50 | $218.16 | 3,138 | — | — |
| 2000-11-29 | $154.38 | $225.27 | 1,877 | — | — |
| 2000-11-28 | $152.75 | $222.90 | 5,962 | — | — |
| 2000-11-27 | $152.75 | $222.90 | 2,308 | — | — |
| 2000-11-24 | $153.56 | $224.08 | 954 | — | — |
| 2000-11-22 | $149.50 | $218.16 | 2,031 | — | — |
| 2000-11-21 | $149.50 | $218.16 | 1,862 | — | — |
| 2000-11-20 | $147.88 | $215.79 | 2,223 | — | — |
| 2000-11-17 | $151.13 | $220.53 | 1,977 | — | — |
| 2000-11-16 | $147.88 | $215.79 | 1,815 | — | — |
| 2000-11-15 | $150.31 | $219.34 | 1,454 | — | — |
| 2000-11-14 | $147.06 | $214.60 | 2,762 | — | — |
| 2000-11-13 | $151.13 | $220.53 | 4,746 | — | — |
| 2000-11-10 | $147.88 | $215.79 | 2,185 | — | — |
| 2000-11-09 | $147.06 | $214.60 | 2,323 | — | — |
| 2000-11-08 | $147.06 | $214.60 | 2,869 | — | — |
| 2000-11-07 | $155.19 | $226.46 | 4,092 | — | — |
| 2000-11-06 | $146.25 | $213.41 | 4,192 | — | — |
| 2000-11-03 | $143.81 | $209.86 | 5,623 | — | — |
| 2000-11-02 | $140.56 | $205.11 | 5,400 | — | — |
| 2000-11-01 | $136.50 | $199.19 | 12,831 | — | — |
| 2000-10-31 | $135.69 | $198.00 | 5,915 | — | — |
| 2000-10-30 | $139.75 | $203.93 | 7,400 | — | — |
| 2000-10-27 | $131.63 | $192.07 | 7,938 | — | — |
| 2000-10-26 | $128.38 | $187.33 | 19,838 | — | — |
| 2000-10-25 | $138.13 | $201.56 | 4,315 | — | — |
| 2000-10-24 | $139.75 | $203.93 | 7,931 | — | — |
| 2000-10-23 | $140.56 | $205.11 | 2,746 | — | — |
| 2000-10-20 | $142.19 | $207.49 | 5,408 | — | — |
| 2000-10-19 | $145.44 | $212.23 | 4,931 | — | — |
| 2000-10-18 | $140.56 | $205.11 | 3,423 | — | — |
| 2000-10-17 | $142.19 | $207.49 | 7,423 | — | — |
| 2000-10-16 | $138.94 | $202.74 | 5,377 | — | — |
| 2000-10-13 | $142.19 | $207.49 | 3,546 | — | — |
| 2000-10-12 | $143.81 | $209.86 | 4,231 | — | — |
| 2000-10-11 | $147.88 | $215.79 | 2,100 | — | — |
| 2000-10-10 | $147.06 | $214.60 | 5,162 | — | — |
| 2000-10-09 | $145.44 | $212.23 | 3,954 | — | — |
| 2000-10-06 | $153.56 | $224.08 | 5,769 | — | — |
| 2000-10-05 | $156.00 | $227.64 | 2,969 | — | — |
| 2000-10-04 | $156.00 | $227.64 | 6,285 | — | — |
| 2000-10-03 | $156.81 | $225.51 | 3,285 | — | — |
| 2000-10-02 | $153.56 | $220.83 | 6,685 | — | — |
| 2000-09-29 | $157.63 | $226.68 | 9,400 | — | — |
| 2000-09-28 | $152.75 | $219.67 | 4,408 | — | — |
| 2000-09-27 | $142.19 | $204.48 | 3,300 | — | — |
| 2000-09-26 | $145.44 | $209.15 | 1,946 | — | — |
| 2000-09-25 | $143.00 | $205.64 | 2,754 | — | — |
| 2000-09-22 | $146.25 | $210.32 | 5,308 | — | — |
| 2000-09-21 | $145.44 | $209.15 | 2,462 | — | — |
| 2000-09-20 | $141.38 | $203.31 | 1,231 | — | — |
| 2000-09-19 | $140.56 | $202.14 | 2,854 | — | — |
| 2000-09-18 | $142.19 | $204.48 | 2,800 | — | — |
| 2000-09-15 | $143.81 | $206.81 | 6,585 | — | — |
| 2000-09-14 | $142.19 | $204.48 | 6,500 | — | — |
| 2000-09-13 | $142.19 | $204.48 | 2,392 | — | — |
| 2000-09-12 | $143.00 | $205.64 | 4,646 | — | — |
| 2000-09-11 | $142.19 | $204.48 | 3,085 | — | — |
| 2000-09-08 | $143.00 | $205.64 | 9,485 | — | — |
| 2000-09-07 | $141.38 | $203.31 | 8,031 | — | — |
| 2000-09-06 | $139.75 | $200.97 | 2,208 | — | — |
| 2000-09-05 | $137.31 | $197.46 | 3,369 | — | — |
| 2000-09-01 | $138.94 | $199.80 | 3,969 | — | — |
| 2000-08-31 | $136.50 | $196.30 | 3,662 | — | — |
| 2000-08-30 | $134.06 | $192.79 | 5,354 | — | — |
| 2000-08-29 | $135.69 | $195.13 | 4,200 | — | — |
| 2000-08-28 | $134.88 | $193.96 | 4,362 | — | — |
| 2000-08-25 | $134.88 | $193.96 | 6,869 | — | — |
| 2000-08-24 | $134.88 | $193.96 | 3,362 | — | — |
| 2000-08-23 | $133.25 | $191.62 | 4,985 | — | — |
| 2000-08-22 | $131.63 | $189.29 | 5,892 | — | — |
| 2000-08-21 | $133.25 | $191.62 | 3,238 | — | — |
| 2000-08-18 | $134.06 | $192.79 | 3,131 | — | — |
| 2000-08-17 | $134.06 | $192.79 | 11,554 | — | — |
| 2000-08-16 | $138.94 | $199.80 | 5,062 | — | — |
| 2000-08-15 | $132.44 | $190.45 | 3,500 | — | — |
| 2000-08-14 | $134.88 | $193.96 | 2,746 | — | — |
| 2000-08-11 | $134.06 | $192.79 | 4,262 | — | — |
| 2000-08-10 | $134.88 | $193.96 | 1,985 | — | — |
| 2000-08-09 | $134.88 | $193.96 | 7,031 | — | — |
| 2000-08-08 | $134.06 | $192.79 | 10,292 | — | — |
| 2000-08-07 | $131.63 | $189.29 | 7,615 | — | — |
| 2000-08-04 | $134.88 | $193.96 | 8,600 | — | — |
| 2000-08-03 | $135.69 | $195.13 | 4,169 | — | — |
| 2000-08-02 | $134.88 | $193.96 | 1,977 | — | — |
| 2000-08-01 | $132.44 | $190.45 | 1,200 | — | — |
| 2000-07-31 | $131.63 | $189.29 | 4,277 | — | — |
| 2000-07-28 | $131.63 | $189.29 | 8,054 | — | — |
| 2000-07-27 | $136.50 | $196.30 | 12,015 | — | — |
| 2000-07-26 | $133.25 | $191.62 | 2,846 | — | — |
| 2000-07-25 | $131.63 | $189.29 | 16,246 | — | — |
| 2000-07-24 | $131.63 | $189.29 | 5,338 | — | — |
| 2000-07-21 | $134.06 | $192.79 | 4,892 | — | — |
| 2000-07-20 | $138.13 | $198.63 | 2,746 | — | — |
| 2000-07-19 | $133.25 | $191.62 | 5,777 | — | — |
| 2000-07-18 | $138.13 | $198.63 | 2,969 | — | — |
| 2000-07-17 | $137.31 | $197.46 | 3,000 | — | — |
| 2000-07-14 | $138.13 | $198.63 | 1,208 | — | — |
| 2000-07-13 | $138.13 | $198.63 | 5,731 | — | — |
| 2000-07-12 | $139.75 | $200.97 | 2,385 | — | — |
| 2000-07-11 | $138.13 | $198.63 | 2,615 | — | — |
| 2000-07-10 | $136.50 | $196.30 | 5,938 | — | — |
| 2000-07-07 | $131.63 | $189.29 | 2,492 | — | — |
| 2000-07-06 | $131.63 | $189.29 | 3,754 | — | — |
| 2000-07-05 | $134.06 | $192.79 | 1,377 | — | — |
| 2000-07-03 | $135.69 | $191.86 | 623 | — | — |
| 2000-06-30 | $132.44 | $187.26 | 6,554 | — | — |
| 2000-06-29 | $131.63 | $186.11 | 4,408 | — | — |
| 2000-06-28 | $133.25 | $188.41 | 6,538 | — | — |
| 2000-06-27 | $134.88 | $190.71 | 6,054 | — | — |
| 2000-06-26 | $133.25 | $188.41 | 1,685 | — | — |
| 2000-06-23 | $134.06 | $189.56 | 4,638 | — | — |
| 2000-06-22 | $135.69 | $191.86 | 3,300 | — | — |
| 2000-06-21 | $134.88 | $190.71 | 4,962 | — | — |
| 2000-06-20 | $137.31 | $194.15 | 21,223 | — | — |
| 2000-06-19 | $130.00 | $183.81 | 3,369 | — | — |
| 2000-06-16 | $129.19 | $182.67 | 12,369 | — | — |
| 2000-06-15 | $129.19 | $182.67 | 9,023 | — | — |
| 2000-06-14 | $130.00 | $183.81 | 16,931 | — | — |
| 2000-06-13 | $131.63 | $186.11 | 12,154 | — | — |
| 2000-06-12 | $133.25 | $188.41 | 5,692 | — | — |
| 2000-06-09 | $138.94 | $196.45 | 7,869 | — | — |
| 2000-06-08 | $139.75 | $197.60 | 5,654 | — | — |
| 2000-06-07 | $139.75 | $197.60 | 7,723 | — | — |
| 2000-06-06 | $143.00 | $202.20 | 2,615 | — | — |
| 2000-06-05 | $145.44 | $205.64 | 2,577 | — | — |
| 2000-06-02 | $146.25 | $206.79 | 5,085 | — | — |
| 2000-06-01 | $143.81 | $203.34 | 4,085 | — | — |
| 2000-05-31 | $153.56 | $217.13 | 3,023 | — | — |
| 2000-05-30 | $151.13 | $213.68 | 1,069 | — | — |
| 2000-05-26 | $151.13 | $213.68 | 1,354 | — | — |
| 2000-05-25 | $150.31 | $212.54 | 2,177 | — | — |
| 2000-05-24 | $147.88 | $209.09 | 2,962 | — | — |
| 2000-05-23 | $143.81 | $203.34 | 6,100 | — | — |
| 2000-05-22 | $152.75 | $215.98 | 5,669 | — | — |
| 2000-05-19 | $151.94 | $214.83 | 17,192 | — | — |
| 2000-05-18 | $159.25 | $225.17 | 4,423 | — | — |
| 2000-05-17 | $166.56 | $235.51 | 5,008 | — | — |
| 2000-05-16 | $164.94 | $233.21 | 11,931 | — | — |
| 2000-05-15 | $169.00 | $238.96 | 6,715 | — | — |
| 2000-05-12 | $156.00 | $220.58 | 5,185 | — | — |
| 2000-05-11 | $151.94 | $214.83 | 6,600 | — | — |
| 2000-05-10 | $151.94 | $214.83 | 4,992 | — | — |
| 2000-05-09 | $144.63 | $204.49 | 3,831 | — | — |
| 2000-05-08 | $144.63 | $204.49 | 2,300 | — | — |
| 2000-05-05 | $147.06 | $207.94 | 2,977 | — | — |
| 2000-05-04 | $141.38 | $199.90 | 4,285 | — | — |
| 2000-05-03 | $138.94 | $196.45 | 1,538 | — | — |
| 2000-05-02 | $139.75 | $197.60 | 3,423 | — | — |
| 2000-05-01 | $140.56 | $198.75 | 5,985 | — | — |
| 2000-04-28 | $139.75 | $197.60 | 3,215 | — | — |
| 2000-04-27 | $142.19 | $201.05 | 3,869 | — | — |
| 2000-04-26 | $143.81 | $203.34 | 4,400 | — | — |
| 2000-04-25 | $143.81 | $203.34 | 8,254 | — | — |
| 2000-04-24 | $143.00 | $202.20 | 7,792 | — | — |
| 2000-04-20 | $143.00 | $202.20 | 8,423 | — | — |
| 2000-04-19 | $143.00 | $202.20 | 15,600 | — | — |
| 2000-04-18 | $141.38 | $199.90 | 9,415 | — | — |
| 2000-04-17 | $138.13 | $195.30 | 6,700 | — | — |
| 2000-04-14 | $133.25 | $188.41 | 7,092 | — | — |
| 2000-04-13 | $138.13 | $195.30 | 8,646 | — | — |
| 2000-04-12 | $138.13 | $195.30 | 14,838 | — | — |
| 2000-04-11 | $136.50 | $193.01 | 9,069 | — | — |
| 2000-04-10 | $134.06 | $189.56 | 3,738 | — | — |
| 2000-04-07 | $134.88 | $190.71 | 3,269 | — | — |
| 2000-04-06 | $134.88 | $190.71 | 2,815 | — | — |
| 2000-04-05 | $134.06 | $189.56 | 5,869 | — | — |
| 2000-04-04 | $134.06 | $186.34 | 5,369 | — | — |
| 2000-04-03 | $136.50 | $189.73 | 5,608 | — | — |
| 2000-03-31 | $138.13 | $191.99 | 10,285 | — | — |
| 2000-03-30 | $134.88 | $187.47 | 3,046 | — | — |
| 2000-03-29 | $133.25 | $185.21 | 4,577 | — | — |
| 2000-03-28 | $133.25 | $185.21 | 3,023 | — | — |
| 2000-03-27 | $131.63 | $182.95 | 5,492 | — | — |
| 2000-03-24 | $136.50 | $189.73 | 2,323 | — | — |
| 2000-03-23 | $137.31 | $190.86 | 1,462 | — | — |
| 2000-03-22 | $134.06 | $186.34 | 2,323 | — | — |
| 2000-03-21 | $136.50 | $189.73 | 6,823 | — | — |
| 2000-03-20 | $137.31 | $190.86 | 4,469 | — | — |
| 2000-03-17 | $136.50 | $189.73 | 13,031 | — | — |
| 2000-03-16 | $143.00 | $198.76 | 13,123 | — | — |
| 2000-03-15 | $142.19 | $197.64 | 4,100 | — | — |
| 2000-03-14 | $143.00 | $198.76 | 1,631 | — | — |
| 2000-03-13 | $145.44 | $202.15 | 3,338 | — | — |
| 2000-03-10 | $149.50 | $207.80 | 2,246 | — | — |
| 2000-03-09 | $147.88 | $205.54 | 16,377 | — | — |
| 2000-03-08 | $147.06 | $204.41 | 3,915 | — | — |
| 2000-03-07 | $140.56 | $195.38 | 4,492 | — | — |
| 2000-03-06 | $152.75 | $212.32 | 1,346 | — | — |
| 2000-03-03 | $154.38 | $214.58 | 1,792 | — | — |
| 2000-03-02 | $151.94 | $211.19 | 2,654 | — | — |
| 2000-03-01 | $152.75 | $212.32 | 2,908 | — | — |
| 2000-02-29 | $159.25 | $221.35 | 3,854 | — | — |
| 2000-02-28 | $159.25 | $221.35 | 3,015 | — | — |
| 2000-02-25 | $158.44 | $220.22 | 1,985 | — | — |
| 2000-02-24 | $156.81 | $217.96 | 2,900 | — | — |
| 2000-02-23 | $160.88 | $223.61 | 2,262 | — | — |
| 2000-02-22 | $159.25 | $221.35 | 3,492 | — | — |
| 2000-02-18 | $164.13 | $228.13 | 4,623 | — | — |
| 2000-02-17 | $173.06 | $240.55 | 21,531 | — | — |
| 2000-02-16 | $164.94 | $229.26 | 2,208 | — | — |
| 2000-02-15 | $157.63 | $219.09 | 5,915 | — | — |
| 2000-02-14 | $149.50 | $207.80 | 9,162 | — | — |
| 2000-02-11 | $151.94 | $211.19 | 5,069 | — | — |
| 2000-02-10 | $157.63 | $219.09 | 4,738 | — | — |
| 2000-02-09 | $157.63 | $219.09 | 3,385 | — | — |
| 2000-02-08 | $156.81 | $217.96 | 3,838 | — | — |
| 2000-02-07 | $158.44 | $220.22 | 4,008 | — | — |
| 2000-02-04 | $157.63 | $219.09 | 6,292 | — | — |
| 2000-02-03 | $162.50 | $225.87 | 3,646 | — | — |
| 2000-02-02 | $158.44 | $220.22 | 1,785 | — | — |
| 2000-02-01 | $159.25 | $221.35 | 5,008 | — | — |
| 2000-01-31 | $160.06 | $222.48 | 2,085 | — | — |
| 2000-01-28 | $168.19 | $233.77 | 4,800 | — | — |
| 2000-01-27 | $163.31 | $227.00 | 3,192 | — | — |
| 2000-01-26 | $162.50 | $225.87 | 5,238 | — | — |
| 2000-01-25 | $165.75 | $230.39 | 2,069 | — | — |
| 2000-01-24 | $165.75 | $230.39 | 2,123 | — | — |
| 2000-01-21 | $170.63 | $237.16 | 2,977 | — | — |
| 2000-01-20 | $177.13 | $246.20 | 1,608 | — | — |
| 2000-01-19 | $177.94 | $247.33 | 3,523 | — | — |
| 2000-01-18 | $177.13 | $246.20 | 4,092 | — | — |
| 2000-01-14 | $179.56 | $249.59 | 5,962 | — | — |
| 2000-01-13 | $182.00 | $252.97 | 4,354 | — | — |
| 2000-01-12 | $180.38 | $250.71 | 4,285 | — | — |
| 2000-01-11 | $186.06 | $258.62 | 4,777 | — | — |
| 2000-01-10 | $180.38 | $250.71 | 2,669 | — | — |
| 2000-01-07 | $184.44 | $256.36 | 3,654 | — | — |
| 2000-01-06 | $175.50 | $243.94 | 3,885 | — | — |
| 2000-01-05 | $176.31 | $245.07 | 2,346 | — | — |
| 2000-01-04 | $172.25 | $236.26 | 2,508 | — | — |
| 2000-01-03 | $177.94 | $244.06 | 2,908 | — | — |