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
- 1973-02-21 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 | $1,478.75 | $1,478.75 | 54,168 | — | — |
| 2000-12-28 | $1,489.50 | $1,489.50 | 51,204 | — | — |
| 2000-12-27 | $1,425.00 | $1,425.00 | 37,552 | — | — |
| 2000-12-26 | $1,457.75 | $1,457.75 | 42,240 | — | — |
| 2000-12-22 | $1,373.00 | $1,373.00 | 38,332 | — | — |
| 2000-12-21 | $1,403.75 | $1,403.75 | 53,428 | — | — |
| 2000-12-20 | $1,356.25 | $1,356.25 | 50,232 | — | — |
| 2000-12-19 | $1,432.50 | $1,432.50 | 74,688 | — | — |
| 2000-12-18 | $1,403.75 | $1,403.75 | 64,500 | — | — |
| 2000-12-15 | $1,287.75 | $1,287.75 | 61,980 | — | — |
| 2000-12-14 | $1,237.25 | $1,237.25 | 42,800 | — | — |
| 2000-12-13 | $1,281.00 | $1,281.00 | 46,500 | — | — |
| 2000-12-12 | $1,306.50 | $1,306.50 | 30,264 | — | — |
| 2000-12-11 | $1,320.25 | $1,320.25 | 40,468 | — | — |
| 2000-12-08 | $1,247.75 | $1,247.75 | 45,352 | — | — |
| 2000-12-07 | $1,176.75 | $1,176.75 | 50,180 | — | — |
| 2000-12-06 | $1,177.25 | $1,177.25 | 69,640 | — | — |
| 2000-12-05 | $1,171.75 | $1,171.75 | 69,384 | — | — |
| 2000-12-04 | $1,138.75 | $1,138.75 | 50,816 | — | — |
| 2000-12-01 | $1,115.50 | $1,115.50 | 145,056 | — | — |
| 2000-11-30 | $1,098.50 | $1,098.50 | 109,896 | — | — |
| 2000-11-29 | $1,224.25 | $1,224.25 | 98,376 | — | — |
| 2000-11-28 | $1,331.50 | $1,331.50 | 32,544 | — | — |
| 2000-11-27 | $1,337.25 | $1,337.25 | 33,648 | — | — |
| 2000-11-24 | $1,325.25 | $1,325.25 | 8,068 | — | — |
| 2000-11-22 | $1,289.00 | $1,289.00 | 31,848 | — | — |
| 2000-11-21 | $1,347.50 | $1,347.50 | 43,972 | — | — |
| 2000-11-20 | $1,287.75 | $1,287.75 | 36,828 | — | — |
| 2000-11-17 | $1,329.00 | $1,329.00 | 33,868 | — | — |
| 2000-11-16 | $1,365.00 | $1,365.00 | 30,236 | — | — |
| 2000-11-15 | $1,342.50 | $1,342.50 | 61,244 | — | — |
| 2000-11-14 | $1,271.25 | $1,271.25 | 57,848 | — | — |
| 2000-11-13 | $1,237.50 | $1,237.50 | 43,008 | — | — |
| 2000-11-10 | $1,304.50 | $1,304.50 | 16,376 | — | — |
| 2000-11-09 | $1,338.25 | $1,338.25 | 34,460 | — | — |
| 2000-11-08 | $1,381.25 | $1,381.25 | 27,728 | — | — |
| 2000-11-07 | $1,341.50 | $1,341.50 | 19,872 | — | — |
| 2000-11-06 | $1,327.25 | $1,327.25 | 38,264 | — | — |
| 2000-11-03 | $1,321.75 | $1,321.75 | 36,956 | — | — |
| 2000-11-02 | $1,300.00 | $1,300.00 | 45,856 | — | — |
| 2000-11-01 | $1,330.75 | $1,330.75 | 60,640 | — | — |
| 2000-10-31 | $1,272.50 | $1,272.50 | 41,504 | — | — |
| 2000-10-30 | $1,259.50 | $1,259.50 | 58,748 | — | — |
| 2000-10-27 | $1,217.50 | $1,217.50 | 97,712 | — | — |
| 2000-10-26 | $1,292.50 | $1,292.50 | 74,716 | — | — |
| 2000-10-25 | $1,288.75 | $1,288.75 | 55,228 | — | — |
| 2000-10-24 | $1,337.50 | $1,337.50 | 54,148 | — | — |
| 2000-10-23 | $1,367.50 | $1,367.50 | 44,048 | — | — |
| 2000-10-20 | $1,402.50 | $1,402.50 | 68,288 | — | — |
| 2000-10-19 | $1,366.00 | $1,366.00 | 65,120 | — | — |
| 2000-10-18 | $1,341.75 | $1,341.75 | 148,748 | — | — |
| 2000-10-17 | $1,331.25 | $1,331.25 | 466,248 | — | — |
| 2000-10-16 | $1,326.25 | $1,326.25 | 50,468 | — | — |
| 2000-10-13 | $1,348.75 | $1,348.75 | 41,348 | — | — |
| 2000-10-12 | $1,385.25 | $1,385.25 | 50,672 | — | — |
| 2000-10-11 | $1,337.50 | $1,337.50 | 39,816 | — | — |
| 2000-10-10 | $1,342.50 | $1,342.50 | 50,440 | — | — |
| 2000-10-09 | $1,299.50 | $1,299.50 | 23,104 | — | — |
| 2000-10-06 | $1,297.50 | $1,297.50 | 39,804 | — | — |
| 2000-10-05 | $1,285.25 | $1,285.25 | 43,664 | — | — |
| 2000-10-04 | $1,271.25 | $1,271.25 | 119,488 | — | — |
| 2000-10-03 | $1,306.75 | $1,306.75 | 24,856 | — | — |
| 2000-10-02 | $1,330.25 | $1,330.25 | 30,680 | — | — |
| 2000-09-29 | $1,310.00 | $1,310.00 | 39,164 | — | — |
| 2000-09-28 | $1,307.75 | $1,307.75 | 41,728 | — | — |
| 2000-09-27 | $1,299.25 | $1,299.25 | 76,804 | — | — |
| 2000-09-26 | $1,250.50 | $1,250.50 | 45,040 | — | — |
| 2000-09-25 | $1,183.75 | $1,183.75 | 83,260 | — | — |
| 2000-09-22 | $1,176.17 | $1,176.17 | 68,600 | — | — |
| 2000-09-21 | $1,162.50 | $1,162.50 | 60,396 | — | — |
| 2000-09-20 | $1,225.00 | $1,225.00 | 52,124 | — | — |
| 2000-09-19 | $1,260.94 | $1,260.94 | 37,048 | — | — |
| 2000-09-18 | $1,281.64 | $1,281.64 | 45,068 | — | — |
| 2000-09-15 | $1,300.00 | $1,300.00 | 34,836 | — | — |
| 2000-09-14 | $1,309.38 | $1,309.37 | 24,524 | — | — |
| 2000-09-13 | $1,309.38 | $1,309.37 | 36,176 | — | — |
| 2000-09-12 | $1,328.13 | $1,328.13 | 81,796 | — | — |
| 2000-09-11 | $1,312.50 | $1,312.50 | 35,704 | — | — |
| 2000-09-08 | $1,259.38 | $1,259.38 | 36,468 | — | — |
| 2000-09-07 | $1,284.38 | $1,284.37 | 65,488 | — | — |
| 2000-09-06 | $1,290.63 | $1,290.63 | 64,236 | — | — |
| 2000-09-05 | $1,212.50 | $1,212.50 | 33,848 | — | — |
| 2000-09-01 | $1,193.75 | $1,193.75 | 22,128 | — | — |
| 2000-08-31 | $1,189.06 | $1,189.06 | 28,772 | — | — |
| 2000-08-30 | $1,185.94 | $1,185.94 | 37,992 | — | — |
| 2000-08-29 | $1,181.64 | $1,181.64 | 31,668 | — | — |
| 2000-08-28 | $1,190.63 | $1,190.63 | 32,096 | — | — |
| 2000-08-25 | $1,173.44 | $1,173.44 | 32,120 | — | — |
| 2000-08-24 | $1,182.81 | $1,182.81 | 29,256 | — | — |
| 2000-08-23 | $1,209.38 | $1,209.37 | 63,224 | — | — |
| 2000-08-22 | $1,198.44 | $1,198.44 | 27,336 | — | — |
| 2000-08-21 | $1,198.44 | $1,198.44 | 36,112 | — | — |
| 2000-08-18 | $1,192.19 | $1,192.19 | 38,424 | — | — |
| 2000-08-17 | $1,231.25 | $1,231.25 | 63,344 | — | — |
| 2000-08-16 | $1,229.69 | $1,229.69 | 60,308 | — | — |
| 2000-08-15 | $1,195.31 | $1,195.31 | 58,420 | — | — |
| 2000-08-14 | $1,198.44 | $1,198.44 | 47,528 | — | — |
| 2000-08-11 | $1,159.38 | $1,159.38 | 29,268 | — | — |
| 2000-08-10 | $1,157.81 | $1,157.81 | 38,220 | — | — |
| 2000-08-09 | $1,162.50 | $1,162.50 | 79,692 | — | — |
| 2000-08-08 | $1,150.00 | $1,150.00 | 46,800 | — | — |
| 2000-08-07 | $1,145.70 | $1,145.70 | 42,768 | — | — |
| 2000-08-04 | $1,125.00 | $1,125.00 | 51,968 | — | — |
| 2000-08-03 | $1,092.19 | $1,092.19 | 35,776 | — | — |
| 2000-08-02 | $1,125.00 | $1,125.00 | 86,484 | — | — |
| 2000-08-01 | $1,100.00 | $1,100.00 | 40,024 | — | — |
| 2000-07-31 | $1,040.63 | $1,040.62 | 26,004 | — | — |
| 2000-07-28 | $1,040.63 | $1,040.62 | 29,272 | — | — |
| 2000-07-27 | $1,050.00 | $1,050.00 | 27,984 | — | — |
| 2000-07-26 | $1,032.81 | $1,032.81 | 56,884 | — | — |
| 2000-07-25 | $971.88 | $971.87 | 44,308 | — | — |
| 2000-07-24 | $1,004.69 | $1,004.69 | 40,036 | — | — |
| 2000-07-21 | $1,056.25 | $1,056.25 | 25,900 | — | — |
| 2000-07-20 | $1,100.00 | $1,100.00 | 31,160 | — | — |
| 2000-07-19 | $1,114.06 | $1,114.06 | 39,852 | — | — |
| 2000-07-18 | $1,125.00 | $1,125.00 | 38,612 | — | — |
| 2000-07-17 | $1,085.94 | $1,085.94 | 28,588 | — | — |
| 2000-07-14 | $1,120.31 | $1,120.31 | 29,492 | — | — |
| 2000-07-13 | $1,089.06 | $1,089.06 | 39,492 | — | — |
| 2000-07-12 | $1,082.81 | $1,082.81 | 66,720 | — | — |
| 2000-07-11 | $1,104.69 | $1,104.69 | 90,112 | — | — |
| 2000-07-10 | $1,003.13 | $1,003.13 | 55,148 | — | — |
| 2000-07-07 | $1,007.81 | $1,007.81 | 35,052 | — | — |
| 2000-07-06 | $1,018.75 | $1,018.75 | 56,136 | — | — |
| 2000-07-05 | $985.94 | $985.94 | 54,444 | — | — |
| 2000-07-03 | $1,040.63 | $1,040.62 | 12,988 | — | — |
| 2000-06-30 | $1,039.06 | $1,039.06 | 56,728 | — | — |
| 2000-06-29 | $1,028.13 | $1,028.13 | 39,156 | — | — |
| 2000-06-28 | $995.31 | $995.31 | 44,064 | — | — |
| 2000-06-27 | $1,039.06 | $1,039.06 | 39,944 | — | — |
| 2000-06-26 | $1,025.00 | $1,025.00 | 62,392 | — | — |
| 2000-06-23 | $1,050.00 | $1,050.00 | 53,044 | — | — |
| 2000-06-22 | $1,034.38 | $1,034.38 | 64,248 | — | — |
| 2000-06-21 | $1,050.00 | $1,050.00 | 78,752 | — | — |
| 2000-06-20 | $993.75 | $993.75 | 47,456 | — | — |
| 2000-06-19 | $1,004.69 | $1,004.69 | 63,604 | — | — |
| 2000-06-16 | $1,035.94 | $1,035.94 | 139,708 | — | — |
| 2000-06-15 | $1,001.56 | $1,001.56 | 182,712 | — | — |
| 2000-06-14 | $987.50 | $987.50 | 203,712 | — | — |
| 2000-06-13 | $1,062.50 | $1,062.50 | 40,924 | — | — |
| 2000-06-12 | $1,053.13 | $1,053.13 | 46,744 | — | — |
| 2000-06-09 | $1,006.25 | $1,006.25 | 36,804 | — | — |
| 2000-06-08 | $1,034.38 | $1,034.38 | 45,252 | — | — |
| 2000-06-07 | $975.00 | $975.00 | 42,232 | — | — |
| 2000-06-06 | $984.38 | $984.38 | 77,836 | — | — |
| 2000-06-05 | $910.94 | $910.94 | 61,652 | — | — |
| 2000-06-02 | $984.38 | $984.38 | 49,740 | — | — |
| 2000-06-01 | $1,056.25 | $1,056.25 | 30,392 | — | — |
| 2000-05-31 | $1,075.00 | $1,075.00 | 46,380 | — | — |
| 2000-05-30 | $1,007.81 | $1,007.81 | 24,224 | — | — |
| 2000-05-26 | $1,009.38 | $1,009.38 | 18,196 | — | — |
| 2000-05-25 | $1,037.50 | $1,037.50 | 39,484 | — | — |
| 2000-05-24 | $1,031.25 | $1,031.25 | 46,196 | — | — |
| 2000-05-23 | $1,062.50 | $1,062.50 | 48,264 | — | — |
| 2000-05-22 | $1,012.50 | $1,012.50 | 40,704 | — | — |
| 2000-05-19 | $1,057.81 | $1,057.81 | 30,224 | — | — |
| 2000-05-18 | $1,054.69 | $1,054.69 | 41,056 | — | — |
| 2000-05-17 | $1,085.94 | $1,085.94 | 29,456 | — | — |
| 2000-05-16 | $1,064.06 | $1,064.06 | 34,024 | — | — |
| 2000-05-15 | $1,073.44 | $1,073.44 | 54,328 | — | — |
| 2000-05-12 | $1,056.25 | $1,056.25 | 45,392 | — | — |
| 2000-05-11 | $1,023.44 | $1,023.44 | 44,720 | — | — |
| 2000-05-10 | $1,029.69 | $1,029.69 | 51,756 | — | — |
| 2000-05-09 | $1,064.06 | $1,064.06 | 48,824 | — | — |
| 2000-05-08 | $1,032.81 | $1,032.81 | 86,584 | — | — |
| 2000-05-05 | $1,000.00 | $1,000.00 | 37,116 | — | — |
| 2000-05-04 | $996.88 | $996.88 | 56,028 | — | — |
| 2000-05-03 | $951.56 | $951.56 | 29,668 | — | — |
| 2000-05-02 | $1,017.19 | $1,017.19 | 118,716 | — | — |
| 2000-05-01 | $1,003.13 | $1,003.13 | 65,276 | — | — |
| 2000-04-28 | $985.94 | $985.94 | 37,964 | — | — |
| 2000-04-27 | $965.63 | $965.63 | 63,600 | — | — |
| 2000-04-26 | $935.94 | $935.94 | 70,112 | — | — |
| 2000-04-25 | $929.69 | $929.69 | 26,508 | — | — |
| 2000-04-24 | $945.31 | $945.31 | 29,868 | — | — |
| 2000-04-20 | $968.75 | $968.75 | 40,656 | — | — |
| 2000-04-19 | $934.38 | $934.38 | 46,512 | — | — |
| 2000-04-18 | $959.38 | $959.38 | 46,964 | — | — |
| 2000-04-17 | $893.75 | $893.75 | 81,124 | — | — |
| 2000-04-14 | $906.25 | $906.25 | 110,524 | — | — |
| 2000-04-13 | $918.75 | $918.75 | 69,732 | — | — |
| 2000-04-12 | $928.13 | $928.13 | 46,648 | — | — |
| 2000-04-11 | $898.44 | $898.44 | 79,028 | — | — |
| 2000-04-10 | $860.94 | $860.94 | 45,572 | — | — |
| 2000-04-07 | $920.31 | $920.31 | 64,064 | — | — |
| 2000-04-06 | $903.13 | $903.13 | 66,960 | — | — |
| 2000-04-05 | $882.81 | $882.81 | 46,544 | — | — |
| 2000-04-04 | $934.38 | $934.38 | 58,000 | — | — |
| 2000-04-03 | $989.06 | $989.06 | 71,100 | — | — |
| 2000-03-31 | $970.31 | $970.31 | 54,736 | — | — |
| 2000-03-30 | $962.50 | $962.50 | 61,568 | — | — |
| 2000-03-29 | $953.13 | $953.13 | 47,216 | — | — |
| 2000-03-28 | $912.50 | $912.50 | 66,220 | — | — |
| 2000-03-27 | $906.25 | $906.25 | 280,764 | — | — |
| 2000-03-24 | $940.63 | $940.63 | 127,700 | — | — |
| 2000-03-23 | $992.19 | $992.19 | 43,752 | — | — |
| 2000-03-22 | $989.06 | $989.06 | 69,380 | — | — |
| 2000-03-21 | $975.00 | $975.00 | 72,464 | — | — |
| 2000-03-20 | $918.75 | $918.75 | 39,124 | — | — |
| 2000-03-17 | $950.00 | $950.00 | 53,744 | — | — |
| 2000-03-16 | $957.81 | $957.81 | 53,716 | — | — |
| 2000-03-15 | $890.63 | $890.63 | 41,768 | — | — |
| 2000-03-14 | $896.88 | $896.88 | 30,920 | — | — |
| 2000-03-13 | $893.75 | $893.75 | 37,436 | — | — |
| 2000-03-10 | $912.50 | $912.50 | 47,124 | — | — |
| 2000-03-09 | $893.75 | $893.75 | 44,072 | — | — |
| 2000-03-08 | $917.19 | $917.19 | 44,988 | — | — |
| 2000-03-07 | $1,000.00 | $1,000.00 | 80,492 | — | — |
| 2000-03-06 | $959.38 | $959.38 | 41,224 | — | — |
| 2000-03-03 | $935.94 | $935.94 | 60,924 | — | — |
| 2000-03-02 | $979.69 | $979.69 | 88,840 | — | — |
| 2000-03-01 | $943.75 | $943.75 | 60,208 | — | — |
| 2000-02-29 | $896.88 | $896.88 | 58,076 | — | — |
| 2000-02-28 | $859.38 | $859.38 | 50,532 | — | — |
| 2000-02-25 | $825.00 | $825.00 | 42,848 | — | — |
| 2000-02-24 | $840.63 | $840.62 | 51,392 | — | — |
| 2000-02-23 | $800.00 | $800.00 | 28,884 | — | — |
| 2000-02-22 | $789.06 | $789.06 | 38,756 | — | — |
| 2000-02-18 | $839.06 | $839.06 | 29,596 | — | — |
| 2000-02-17 | $864.06 | $864.06 | 33,412 | — | — |
| 2000-02-16 | $885.94 | $885.94 | 53,964 | — | — |
| 2000-02-15 | $881.25 | $881.25 | 50,800 | — | — |
| 2000-02-14 | $840.63 | $840.62 | 35,592 | — | — |
| 2000-02-11 | $821.88 | $821.88 | 42,872 | — | — |
| 2000-02-10 | $796.88 | $796.88 | 35,704 | — | — |
| 2000-02-09 | $745.31 | $745.31 | 29,320 | — | — |
| 2000-02-08 | $778.13 | $778.12 | 19,128 | — | — |
| 2000-02-07 | $803.13 | $803.13 | 30,200 | — | — |
| 2000-02-04 | $775.00 | $775.00 | 24,276 | — | — |
| 2000-02-03 | $767.19 | $767.19 | 16,480 | — | — |
| 2000-02-02 | $775.00 | $775.00 | 30,752 | — | — |
| 2000-02-01 | $775.00 | $775.00 | 29,448 | — | — |
| 2000-01-31 | $740.63 | $740.63 | 37,656 | — | — |
| 2000-01-28 | $745.31 | $745.31 | 37,232 | — | — |
| 2000-01-27 | $756.25 | $756.25 | 52,944 | — | — |
| 2000-01-26 | $798.44 | $798.44 | 50,556 | — | — |
| 2000-01-25 | $809.38 | $809.38 | 41,476 | — | — |
| 2000-01-24 | $834.38 | $834.38 | 32,752 | — | — |
| 2000-01-21 | $873.44 | $873.44 | 49,948 | — | — |
| 2000-01-20 | $840.63 | $840.62 | 41,496 | — | — |
| 2000-01-19 | $862.50 | $862.50 | 47,408 | — | — |
| 2000-01-18 | $881.25 | $881.25 | 85,728 | — | — |
| 2000-01-14 | $821.88 | $821.88 | 30,332 | — | — |
| 2000-01-13 | $810.94 | $810.94 | 69,112 | — | — |
| 2000-01-12 | $795.31 | $795.31 | 35,008 | — | — |
| 2000-01-11 | $800.00 | $800.00 | 64,560 | — | — |
| 2000-01-10 | $800.00 | $800.00 | 34,772 | — | — |
| 2000-01-07 | $785.94 | $785.94 | 52,220 | — | — |
| 2000-01-06 | $776.56 | $776.56 | 55,280 | — | — |
| 2000-01-05 | $740.63 | $740.63 | 77,932 | — | — |
| 2000-01-04 | $720.31 | $720.31 | 30,384 | — | — |
| 2000-01-03 | $734.38 | $734.37 | 59,708 | — | — |