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
- 1986-12-12 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 | $181.00 | $181.00 | 26,000 | — | — |
| 2000-12-28 | $181.00 | $181.00 | 30,700 | — | — |
| 2000-12-27 | $179.13 | $179.13 | 22,400 | — | — |
| 2000-12-26 | $173.88 | $173.88 | 8,300 | — | — |
| 2000-12-22 | $173.75 | $173.75 | 14,100 | — | — |
| 2000-12-21 | $170.13 | $170.13 | 29,900 | — | — |
| 2000-12-20 | $168.00 | $168.00 | 25,000 | — | — |
| 2000-12-19 | $164.25 | $164.25 | 15,400 | — | — |
| 2000-12-18 | $166.75 | $166.75 | 16,300 | — | — |
| 2000-12-15 | $165.06 | $165.06 | 31,200 | — | — |
| 2000-12-14 | $167.00 | $167.00 | 33,300 | — | — |
| 2000-12-13 | $170.13 | $170.13 | 21,400 | — | — |
| 2000-12-12 | $168.38 | $168.38 | 17,800 | — | — |
| 2000-12-11 | $169.63 | $169.63 | 27,400 | — | — |
| 2000-12-08 | $165.00 | $165.00 | 39,100 | — | — |
| 2000-12-07 | $160.25 | $160.25 | 74,500 | — | — |
| 2000-12-06 | $164.06 | $164.06 | 59,500 | — | — |
| 2000-12-05 | $162.06 | $162.06 | 37,800 | — | — |
| 2000-12-04 | $152.56 | $152.56 | 28,600 | — | — |
| 2000-12-01 | $150.75 | $150.75 | 28,400 | — | — |
| 2000-11-30 | $148.88 | $148.88 | 24,100 | — | — |
| 2000-11-29 | $149.50 | $149.50 | 22,300 | — | — |
| 2000-11-28 | $145.00 | $145.00 | 25,100 | — | — |
| 2000-11-27 | $143.00 | $143.00 | 20,500 | — | — |
| 2000-11-24 | $145.00 | $145.00 | 11,600 | — | — |
| 2000-11-22 | $144.75 | $144.75 | 31,200 | — | — |
| 2000-11-21 | $143.69 | $143.69 | 22,800 | — | — |
| 2000-11-20 | $146.31 | $146.31 | 15,500 | — | — |
| 2000-11-17 | $147.50 | $147.50 | 17,900 | — | — |
| 2000-11-16 | $145.13 | $145.13 | 20,900 | — | — |
| 2000-11-15 | $147.13 | $147.13 | 24,100 | — | — |
| 2000-11-14 | $147.50 | $147.50 | 22,400 | — | — |
| 2000-11-13 | $144.31 | $144.31 | 21,400 | — | — |
| 2000-11-10 | $144.44 | $144.44 | 9,000 | — | — |
| 2000-11-09 | $143.75 | $143.75 | 26,100 | — | — |
| 2000-11-08 | $143.25 | $143.25 | 27,600 | — | — |
| 2000-11-07 | $143.81 | $143.81 | 26,900 | — | — |
| 2000-11-06 | $145.25 | $145.25 | 30,100 | — | — |
| 2000-11-03 | $146.94 | $146.94 | 22,500 | — | — |
| 2000-11-02 | $142.69 | $142.69 | 19,000 | — | — |
| 2000-11-01 | $140.25 | $140.25 | 35,600 | — | — |
| 2000-10-31 | $144.88 | $144.88 | 9,600 | — | — |
| 2000-10-30 | $144.44 | $144.44 | 15,600 | — | — |
| 2000-10-27 | $141.00 | $141.00 | 8,000 | — | — |
| 2000-10-26 | $137.31 | $137.31 | 25,900 | — | — |
| 2000-10-25 | $138.69 | $138.69 | 12,500 | — | — |
| 2000-10-24 | $139.44 | $139.44 | 9,200 | — | — |
| 2000-10-23 | $139.81 | $139.81 | 15,500 | — | — |
| 2000-10-20 | $139.88 | $139.88 | 13,000 | — | — |
| 2000-10-19 | $140.25 | $140.25 | 26,500 | — | — |
| 2000-10-18 | $139.94 | $139.94 | 13,400 | — | — |
| 2000-10-17 | $139.94 | $139.94 | 29,500 | — | — |
| 2000-10-16 | $140.25 | $140.25 | 12,600 | — | — |
| 2000-10-13 | $143.13 | $143.13 | 13,600 | — | — |
| 2000-10-12 | $142.56 | $142.56 | 22,800 | — | — |
| 2000-10-11 | $145.00 | $145.00 | 15,900 | — | — |
| 2000-10-10 | $145.06 | $145.06 | 9,300 | — | — |
| 2000-10-09 | $145.69 | $145.69 | 11,400 | — | — |
| 2000-10-06 | $144.13 | $144.13 | 14,600 | — | — |
| 2000-10-05 | $145.75 | $145.75 | 8,100 | — | — |
| 2000-10-04 | $148.63 | $148.63 | 14,500 | — | — |
| 2000-10-03 | $150.00 | $150.00 | 8,200 | — | — |
| 2000-10-02 | $150.63 | $150.63 | 8,200 | — | — |
| 2000-09-29 | $151.75 | $151.75 | 39,200 | — | — |
| 2000-09-28 | $150.25 | $150.25 | 29,400 | — | — |
| 2000-09-27 | $146.50 | $146.50 | 9,100 | — | — |
| 2000-09-26 | $146.25 | $146.25 | 6,700 | — | — |
| 2000-09-25 | $148.88 | $148.88 | 15,100 | — | — |
| 2000-09-22 | $145.50 | $145.50 | 11,000 | — | — |
| 2000-09-21 | $144.06 | $144.06 | 12,600 | — | — |
| 2000-09-20 | $145.00 | $145.00 | 13,400 | — | — |
| 2000-09-19 | $144.94 | $144.94 | 16,800 | — | — |
| 2000-09-18 | $145.00 | $145.00 | 8,600 | — | — |
| 2000-09-15 | $147.19 | $147.19 | 8,000 | — | — |
| 2000-09-14 | $145.88 | $145.88 | 4,300 | — | — |
| 2000-09-13 | $146.50 | $146.50 | 20,000 | — | — |
| 2000-09-12 | $149.50 | $149.50 | 20,900 | — | — |
| 2000-09-11 | $147.00 | $147.00 | 19,400 | — | — |
| 2000-09-08 | $144.13 | $144.13 | 15,200 | — | — |
| 2000-09-07 | $147.13 | $147.13 | 20,700 | — | — |
| 2000-09-06 | $144.75 | $144.75 | 5,900 | — | — |
| 2000-09-05 | $144.69 | $144.69 | 4,400 | — | — |
| 2000-09-01 | $145.38 | $145.38 | 12,300 | — | — |
| 2000-08-31 | $145.88 | $145.88 | 7,200 | — | — |
| 2000-08-30 | $145.63 | $145.63 | 3,200 | — | — |
| 2000-08-29 | $144.25 | $144.25 | 5,100 | — | — |
| 2000-08-28 | $144.19 | $144.19 | 6,900 | — | — |
| 2000-08-25 | $146.19 | $146.19 | 24,800 | — | — |
| 2000-08-24 | $150.06 | $150.06 | 3,700 | — | — |
| 2000-08-23 | $149.19 | $149.19 | 9,400 | — | — |
| 2000-08-22 | $148.88 | $148.88 | 19,100 | — | — |
| 2000-08-21 | $147.75 | $147.75 | 11,400 | — | — |
| 2000-08-18 | $149.50 | $149.50 | 23,600 | — | — |
| 2000-08-17 | $150.00 | $150.00 | 11,000 | — | — |
| 2000-08-16 | $149.56 | $149.56 | 16,500 | — | — |
| 2000-08-15 | $149.81 | $149.81 | 17,800 | — | — |
| 2000-08-14 | $153.38 | $153.38 | 5,700 | — | — |
| 2000-08-11 | $153.00 | $153.00 | 9,500 | — | — |
| 2000-08-10 | $149.13 | $149.13 | 3,200 | — | — |
| 2000-08-09 | $150.25 | $150.25 | 9,000 | — | — |
| 2000-08-08 | $153.00 | $153.00 | 7,300 | — | — |
| 2000-08-07 | $154.06 | $154.06 | 45,300 | — | — |
| 2000-08-04 | $149.38 | $149.38 | 16,300 | — | — |
| 2000-08-03 | $147.88 | $147.88 | 15,800 | — | — |
| 2000-08-02 | $147.19 | $147.19 | 19,400 | — | — |
| 2000-08-01 | $153.00 | $153.00 | 7,500 | — | — |
| 2000-07-31 | $154.63 | $154.63 | 7,000 | — | — |
| 2000-07-28 | $151.00 | $151.00 | 10,000 | — | — |
| 2000-07-27 | $152.25 | $152.25 | 11,500 | — | — |
| 2000-07-26 | $148.88 | $148.88 | 15,900 | — | — |
| 2000-07-25 | $145.94 | $145.94 | 10,600 | — | — |
| 2000-07-24 | $145.13 | $145.13 | 12,900 | — | — |
| 2000-07-21 | $148.00 | $148.00 | 12,500 | — | — |
| 2000-07-20 | $151.00 | $151.00 | 7,400 | — | — |
| 2000-07-19 | $147.50 | $147.50 | 1,700 | — | — |
| 2000-07-18 | $148.50 | $148.50 | 9,000 | — | — |
| 2000-07-17 | $149.00 | $149.00 | 7,600 | — | — |
| 2000-07-14 | $150.63 | $150.63 | 12,400 | — | — |
| 2000-07-13 | $147.75 | $147.75 | 10,500 | — | — |
| 2000-07-12 | $147.13 | $147.13 | 8,600 | — | — |
| 2000-07-11 | $147.25 | $147.25 | 5,200 | — | — |
| 2000-07-10 | $146.75 | $146.75 | 8,200 | — | — |
| 2000-07-07 | $143.88 | $143.88 | 6,800 | — | — |
| 2000-07-06 | $141.13 | $141.13 | 12,500 | — | — |
| 2000-07-05 | $143.25 | $143.25 | 8,500 | — | — |
| 2000-07-03 | $142.19 | $142.19 | 6,200 | — | — |
| 2000-06-30 | $141.63 | $141.63 | 14,300 | — | — |
| 2000-06-29 | $143.00 | $143.00 | 1,300 | — | — |
| 2000-06-28 | $143.75 | $143.75 | 20,800 | — | — |
| 2000-06-27 | $139.38 | $139.38 | 17,100 | — | — |
| 2000-06-26 | $139.94 | $139.94 | 55,300 | — | — |
| 2000-06-23 | $145.63 | $145.63 | 5,600 | — | — |
| 2000-06-22 | $147.25 | $147.25 | 10,500 | — | — |
| 2000-06-21 | $149.13 | $149.13 | 2,700 | — | — |
| 2000-06-20 | $150.00 | $150.00 | 37,500 | — | — |
| 2000-06-19 | $150.00 | $150.00 | 15,400 | — | — |
| 2000-06-16 | $149.75 | $149.75 | 18,000 | — | — |
| 2000-06-15 | $147.69 | $147.69 | 8,200 | — | — |
| 2000-06-14 | $145.44 | $145.44 | 9,200 | — | — |
| 2000-06-13 | $145.50 | $145.50 | 15,100 | — | — |
| 2000-06-12 | $145.75 | $145.75 | 18,300 | — | — |
| 2000-06-09 | $148.50 | $148.50 | 6,400 | — | — |
| 2000-06-08 | $147.88 | $147.88 | 9,000 | — | — |
| 2000-06-07 | $149.00 | $149.00 | 10,200 | — | — |
| 2000-06-06 | $148.00 | $148.00 | 21,200 | — | — |
| 2000-06-05 | $149.06 | $149.06 | 24,800 | — | — |
| 2000-06-02 | $149.75 | $149.75 | 57,000 | — | — |
| 2000-06-01 | $148.25 | $148.25 | 23,600 | — | — |
| 2000-05-31 | $143.94 | $143.94 | 11,600 | — | — |
| 2000-05-30 | $147.50 | $147.50 | 9,500 | — | — |
| 2000-05-26 | $143.00 | $143.00 | 9,600 | — | — |
| 2000-05-25 | $143.25 | $143.25 | 24,100 | — | — |
| 2000-05-24 | $145.25 | $145.25 | 24,500 | — | — |
| 2000-05-23 | $140.88 | $140.88 | 17,500 | — | — |
| 2000-05-22 | $140.69 | $140.69 | 16,900 | — | — |
| 2000-05-19 | $139.63 | $139.63 | 5,500 | — | — |
| 2000-05-18 | $138.06 | $138.06 | 12,400 | — | — |
| 2000-05-17 | $137.50 | $137.50 | 13,700 | — | — |
| 2000-05-16 | $141.25 | $141.25 | 17,500 | — | — |
| 2000-05-15 | $142.00 | $142.00 | 17,100 | — | — |
| 2000-05-12 | $138.13 | $138.13 | 14,200 | — | — |
| 2000-05-11 | $139.50 | $139.50 | 9,600 | — | — |
| 2000-05-10 | $137.25 | $137.25 | 12,900 | — | — |
| 2000-05-09 | $137.50 | $137.50 | 18,900 | — | — |
| 2000-05-08 | $139.25 | $139.25 | 6,300 | — | — |
| 2000-05-05 | $139.69 | $139.69 | 13,300 | — | — |
| 2000-05-04 | $139.25 | $139.25 | 11,100 | — | — |
| 2000-05-03 | $140.13 | $140.13 | 15,300 | — | — |
| 2000-05-02 | $145.00 | $145.00 | 13,600 | — | — |
| 2000-05-01 | $148.00 | $148.00 | 17,700 | — | — |
| 2000-04-28 | $145.00 | $145.00 | 4,600 | — | — |
| 2000-04-27 | $142.00 | $142.00 | 36,300 | — | — |
| 2000-04-26 | $141.50 | $141.50 | 12,200 | — | — |
| 2000-04-25 | $142.50 | $142.50 | 19,100 | — | — |
| 2000-04-24 | $139.13 | $139.13 | 8,500 | — | — |
| 2000-04-20 | $140.25 | $140.25 | 15,900 | — | — |
| 2000-04-19 | $142.88 | $142.88 | 19,600 | — | — |
| 2000-04-18 | $143.50 | $143.50 | 14,100 | — | — |
| 2000-04-17 | $142.75 | $142.75 | 26,400 | — | — |
| 2000-04-14 | $144.88 | $144.88 | 23,600 | — | — |
| 2000-04-13 | $149.31 | $149.31 | 12,200 | — | — |
| 2000-04-12 | $149.75 | $149.75 | 11,700 | — | — |
| 2000-04-11 | $152.19 | $152.19 | 13,200 | — | — |
| 2000-04-10 | $151.38 | $151.38 | 28,600 | — | — |
| 2000-04-07 | $154.25 | $154.25 | 14,700 | — | — |
| 2000-04-06 | $151.25 | $151.25 | 24,900 | — | — |
| 2000-04-05 | $149.38 | $149.38 | 37,100 | — | — |
| 2000-04-04 | $145.50 | $145.50 | 11,000 | — | — |
| 2000-04-03 | $142.88 | $142.88 | 14,200 | — | — |
| 2000-03-31 | $145.50 | $145.50 | 29,100 | — | — |
| 2000-03-30 | $145.75 | $145.75 | 28,400 | — | — |
| 2000-03-29 | $135.75 | $135.75 | 90,900 | — | — |
| 2000-03-28 | $131.44 | $131.44 | 18,200 | — | — |
| 2000-03-27 | $129.50 | $129.50 | 8,800 | — | — |
| 2000-03-24 | $131.75 | $131.75 | 20,600 | — | — |
| 2000-03-23 | $132.00 | $132.00 | 9,300 | — | — |
| 2000-03-22 | $131.50 | $131.50 | 16,200 | — | — |
| 2000-03-21 | $126.06 | $126.06 | 11,200 | — | — |
| 2000-03-20 | $125.00 | $125.00 | 8,200 | — | — |
| 2000-03-17 | $127.50 | $127.50 | 25,800 | — | — |
| 2000-03-16 | $131.94 | $131.94 | 29,900 | — | — |
| 2000-03-15 | $119.25 | $119.25 | 14,300 | — | — |
| 2000-03-14 | $118.00 | $118.00 | 16,100 | — | — |
| 2000-03-13 | $116.00 | $116.00 | 22,500 | — | — |
| 2000-03-10 | $116.00 | $116.00 | 30,400 | — | — |
| 2000-03-09 | $115.50 | $115.50 | 24,500 | — | — |
| 2000-03-08 | $117.13 | $117.13 | 65,600 | — | — |
| 2000-03-07 | $113.50 | $113.50 | 26,400 | — | — |
| 2000-03-06 | $122.25 | $122.25 | 27,800 | — | — |
| 2000-03-03 | $128.13 | $128.13 | 10,000 | — | — |
| 2000-03-02 | $129.50 | $129.50 | 12,800 | — | — |
| 2000-03-01 | $128.75 | $128.75 | 9,600 | — | — |
| 2000-02-29 | $130.75 | $130.75 | 10,800 | — | — |
| 2000-02-28 | $130.38 | $130.38 | 28,100 | — | — |
| 2000-02-25 | $131.94 | $131.94 | 11,400 | — | — |
| 2000-02-24 | $133.00 | $133.00 | 9,300 | — | — |
| 2000-02-23 | $134.31 | $134.31 | 9,000 | — | — |
| 2000-02-22 | $134.44 | $134.44 | 15,100 | — | — |
| 2000-02-18 | $137.00 | $137.00 | 7,600 | — | — |
| 2000-02-17 | $138.88 | $138.88 | 11,200 | — | — |
| 2000-02-16 | $140.56 | $140.56 | 20,000 | — | — |
| 2000-02-15 | $137.50 | $137.50 | 16,800 | — | — |
| 2000-02-14 | $140.13 | $140.13 | 23,500 | — | — |
| 2000-02-11 | $145.50 | $145.50 | 21,500 | — | — |
| 2000-02-10 | $147.56 | $147.56 | 19,500 | — | — |
| 2000-02-09 | $155.00 | $155.00 | 13,300 | — | — |
| 2000-02-08 | $158.19 | $158.19 | 5,700 | — | — |
| 2000-02-07 | $161.88 | $161.88 | 20,400 | — | — |
| 2000-02-04 | $165.00 | $165.00 | 18,600 | — | — |
| 2000-02-03 | $167.06 | $167.06 | 22,100 | — | — |
| 2000-02-02 | $164.00 | $164.00 | 34,100 | — | — |
| 2000-02-01 | $162.25 | $162.25 | 28,100 | — | — |
| 2000-01-31 | $164.00 | $164.00 | 46,700 | — | — |
| 2000-01-28 | $155.00 | $155.00 | 29,300 | — | — |
| 2000-01-27 | $155.63 | $155.63 | 31,600 | — | — |
| 2000-01-26 | $155.00 | $155.00 | 123,600 | — | — |
| 2000-01-25 | $134.69 | $134.69 | 18,200 | — | — |
| 2000-01-24 | $137.50 | $137.50 | 51,400 | — | — |
| 2000-01-21 | $141.50 | $141.50 | 15,400 | — | — |
| 2000-01-20 | $142.25 | $142.25 | 9,200 | — | — |
| 2000-01-19 | $147.50 | $147.50 | 17,900 | — | — |
| 2000-01-18 | $148.63 | $148.63 | 5,200 | — | — |
| 2000-01-14 | $151.00 | $151.00 | 4,100 | — | — |
| 2000-01-13 | $152.13 | $152.13 | 9,100 | — | — |
| 2000-01-12 | $154.63 | $154.63 | 14,200 | — | — |
| 2000-01-11 | $152.50 | $152.50 | 14,800 | — | — |
| 2000-01-10 | $151.00 | $151.00 | 23,000 | — | — |
| 2000-01-07 | $150.00 | $150.00 | 44,300 | — | — |
| 2000-01-06 | $146.13 | $146.13 | 7,300 | — | — |
| 2000-01-05 | $147.00 | $147.00 | 7,800 | — | — |
| 2000-01-04 | $144.69 | $144.69 | 10,800 | — | — |
| 2000-01-03 | $148.88 | $148.88 | 9,700 | — | — |