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
- 1994-05-03 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 | $757.50 | $757.50 | 47,713 | — | — |
| 2000-12-28 | $765.00 | $765.00 | 46,040 | — | — |
| 2000-12-27 | $686.25 | $686.25 | 34,120 | — | — |
| 2000-12-26 | $677.81 | $677.81 | 10,953 | — | — |
| 2000-12-22 | $660.00 | $660.00 | 54,747 | — | — |
| 2000-12-21 | $649.69 | $649.69 | 151,780 | — | — |
| 2000-12-20 | $720.00 | $720.00 | 15,973 | — | — |
| 2000-12-19 | $781.88 | $781.88 | 31,373 | — | — |
| 2000-12-18 | $741.56 | $741.56 | 37,100 | — | — |
| 2000-12-15 | $765.94 | $765.94 | 56,833 | — | — |
| 2000-12-14 | $752.81 | $752.81 | 20,907 | — | — |
| 2000-12-13 | $750.94 | $750.94 | 33,813 | — | — |
| 2000-12-12 | $755.63 | $755.63 | 43,780 | — | — |
| 2000-12-11 | $794.06 | $794.06 | 48,013 | — | — |
| 2000-12-08 | $795.00 | $795.00 | 68,667 | — | — |
| 2000-12-07 | $742.50 | $742.50 | 25,987 | — | — |
| 2000-12-06 | $726.56 | $726.56 | 41,760 | — | — |
| 2000-12-05 | $697.50 | $697.50 | 55,907 | — | — |
| 2000-12-04 | $630.94 | $630.94 | 22,007 | — | — |
| 2000-12-01 | $645.00 | $645.00 | 18,553 | — | — |
| 2000-11-30 | $577.50 | $577.50 | 15,220 | — | — |
| 2000-11-29 | $626.02 | $626.02 | 9,187 | — | — |
| 2000-11-28 | $629.06 | $629.06 | 17,607 | — | — |
| 2000-11-27 | $697.50 | $697.50 | 16,747 | — | — |
| 2000-11-24 | $695.63 | $695.63 | 21,387 | — | — |
| 2000-11-22 | $615.00 | $615.00 | 22,293 | — | — |
| 2000-11-21 | $657.19 | $657.19 | 32,080 | — | — |
| 2000-11-20 | $650.63 | $650.63 | 27,733 | — | — |
| 2000-11-17 | $694.69 | $694.69 | 29,627 | — | — |
| 2000-11-16 | $697.50 | $697.50 | 13,780 | — | — |
| 2000-11-15 | $746.25 | $746.25 | 38,307 | — | — |
| 2000-11-14 | $690.00 | $690.00 | 32,753 | — | — |
| 2000-11-13 | $700.31 | $700.31 | 33,980 | — | — |
| 2000-11-10 | $765.00 | $765.00 | 21,907 | — | — |
| 2000-11-09 | $752.81 | $752.81 | 26,087 | — | — |
| 2000-11-08 | $811.88 | $811.88 | 24,127 | — | — |
| 2000-11-07 | $821.25 | $821.25 | 36,453 | — | — |
| 2000-11-06 | $804.38 | $804.38 | 27,127 | — | — |
| 2000-11-03 | $811.88 | $811.88 | 40,627 | — | — |
| 2000-11-02 | $827.81 | $827.81 | 187,507 | — | — |
| 2000-11-01 | $808.13 | $808.13 | 55,873 | — | — |
| 2000-10-31 | $746.25 | $746.25 | 21,620 | — | — |
| 2000-10-30 | $722.81 | $722.81 | 26,507 | — | — |
| 2000-10-27 | $717.19 | $717.19 | 11,933 | — | — |
| 2000-10-26 | $726.80 | $726.80 | 35,933 | — | — |
| 2000-10-25 | $686.25 | $686.25 | 41,327 | — | — |
| 2000-10-24 | $676.88 | $676.88 | 29,760 | — | — |
| 2000-10-23 | $714.38 | $714.38 | 76,640 | — | — |
| 2000-10-20 | $690.94 | $690.94 | 21,667 | — | — |
| 2000-10-19 | $673.13 | $673.13 | 26,847 | — | — |
| 2000-10-18 | $652.50 | $652.50 | 44,067 | — | — |
| 2000-10-17 | $643.13 | $643.13 | 103,420 | — | — |
| 2000-10-16 | $661.88 | $661.88 | 115,193 | — | — |
| 2000-10-13 | $657.42 | $657.42 | 72,847 | — | — |
| 2000-10-12 | $624.38 | $624.38 | 174,880 | — | — |
| 2000-10-11 | $648.75 | $648.75 | 255,780 | — | — |
| 2000-10-10 | $670.31 | $670.31 | 104,233 | — | — |
| 2000-10-09 | $663.75 | $663.75 | 102,333 | — | — |
| 2000-10-06 | $765.00 | $765.00 | 13,240 | — | — |
| 2000-10-05 | $762.19 | $762.19 | 11,793 | — | — |
| 2000-10-04 | $783.75 | $783.75 | 10,513 | — | — |
| 2000-10-03 | $785.63 | $785.63 | 54,647 | — | — |
| 2000-10-02 | $763.13 | $763.13 | 29,180 | — | — |
| 2000-09-29 | $845.63 | $845.63 | 78,693 | — | — |
| 2000-09-28 | $825.00 | $825.00 | 57,807 | — | — |
| 2000-09-27 | $750.94 | $750.94 | 32,787 | — | — |
| 2000-09-26 | $733.13 | $733.13 | 24,687 | — | — |
| 2000-09-25 | $736.88 | $736.88 | 29,693 | — | — |
| 2000-09-22 | $735.00 | $735.00 | 12,633 | — | — |
| 2000-09-21 | $720.94 | $720.94 | 15,293 | — | — |
| 2000-09-20 | $719.06 | $719.06 | 65,947 | — | — |
| 2000-09-19 | $709.69 | $709.69 | 11,480 | — | — |
| 2000-09-18 | $654.38 | $654.38 | 27,113 | — | — |
| 2000-09-15 | $716.48 | $716.48 | 19,820 | — | — |
| 2000-09-14 | $682.50 | $682.50 | 22,580 | — | — |
| 2000-09-13 | $691.88 | $691.88 | 15,607 | — | — |
| 2000-09-12 | $693.75 | $693.75 | 20,333 | — | — |
| 2000-09-11 | $649.69 | $649.69 | 18,867 | — | — |
| 2000-09-08 | $694.45 | $694.45 | 17,740 | — | — |
| 2000-09-07 | $736.88 | $736.88 | 21,373 | — | — |
| 2000-09-06 | $691.88 | $691.88 | 51,720 | — | — |
| 2000-09-05 | $703.13 | $703.13 | 14,240 | — | — |
| 2000-09-01 | $751.88 | $751.88 | 20,460 | — | — |
| 2000-08-31 | $757.50 | $757.50 | 33,167 | — | — |
| 2000-08-30 | $750.94 | $750.94 | 11,200 | — | — |
| 2000-08-29 | $751.88 | $751.88 | 17,107 | — | — |
| 2000-08-28 | $727.50 | $727.50 | 31,153 | — | — |
| 2000-08-25 | $795.00 | $795.00 | 51,713 | — | — |
| 2000-08-24 | $750.00 | $750.00 | 50,673 | — | — |
| 2000-08-23 | $705.00 | $705.00 | 20,667 | — | — |
| 2000-08-22 | $694.69 | $694.69 | 18,267 | — | — |
| 2000-08-21 | $673.13 | $673.13 | 18,187 | — | — |
| 2000-08-18 | $673.59 | $673.59 | 14,440 | — | — |
| 2000-08-17 | $649.22 | $649.22 | 8,893 | — | — |
| 2000-08-16 | $637.50 | $637.50 | 13,307 | — | — |
| 2000-08-15 | $613.13 | $613.13 | 10,293 | — | — |
| 2000-08-14 | $631.41 | $631.41 | 11,773 | — | — |
| 2000-08-11 | $637.50 | $637.50 | 21,947 | — | — |
| 2000-08-10 | $641.25 | $641.25 | 22,107 | — | — |
| 2000-08-09 | $656.25 | $656.25 | 27,013 | — | — |
| 2000-08-08 | $705.00 | $705.00 | 10,813 | — | — |
| 2000-08-07 | $696.56 | $696.56 | 7,480 | — | — |
| 2000-08-04 | $675.94 | $675.94 | 9,987 | — | — |
| 2000-08-03 | $667.50 | $667.50 | 13,653 | — | — |
| 2000-08-02 | $683.44 | $683.44 | 22,333 | — | — |
| 2000-08-01 | $654.84 | $654.84 | 44,187 | — | — |
| 2000-07-31 | $608.91 | $608.91 | 30,400 | — | — |
| 2000-07-28 | $630.00 | $630.00 | 32,933 | — | — |
| 2000-07-27 | $645.00 | $645.00 | 11,547 | — | — |
| 2000-07-26 | $677.81 | $677.81 | 27,200 | — | — |
| 2000-07-25 | $688.13 | $688.13 | 21,573 | — | — |
| 2000-07-24 | $708.75 | $708.75 | 19,493 | — | — |
| 2000-07-21 | $697.50 | $697.50 | 36,707 | — | — |
| 2000-07-20 | $720.00 | $720.00 | 20,453 | — | — |
| 2000-07-19 | $700.78 | $700.78 | 45,733 | — | — |
| 2000-07-18 | $716.25 | $716.25 | 25,560 | — | — |
| 2000-07-17 | $716.25 | $716.25 | 44,987 | — | — |
| 2000-07-14 | $694.69 | $694.69 | 26,280 | — | — |
| 2000-07-13 | $715.31 | $715.31 | 49,080 | — | — |
| 2000-07-12 | $757.50 | $757.50 | 52,747 | — | — |
| 2000-07-11 | $782.34 | $782.34 | 68,787 | — | — |
| 2000-07-10 | $746.72 | $746.72 | 54,613 | — | — |
| 2000-07-07 | $744.49 | $744.49 | 44,547 | — | — |
| 2000-07-06 | $740.16 | $740.16 | 31,813 | — | — |
| 2000-07-05 | $736.88 | $736.88 | 45,173 | — | — |
| 2000-07-03 | $750.47 | $750.47 | 7,493 | — | — |
| 2000-06-30 | $761.02 | $761.02 | 52,333 | — | — |
| 2000-06-29 | $768.75 | $768.75 | 41,640 | — | — |
| 2000-06-28 | $815.16 | $815.16 | 42,800 | — | — |
| 2000-06-27 | $757.50 | $757.50 | 56,453 | — | — |
| 2000-06-26 | $729.02 | $729.02 | 47,453 | — | — |
| 2000-06-23 | $670.31 | $670.31 | 27,413 | — | — |
| 2000-06-22 | $645.00 | $645.00 | 22,387 | — | — |
| 2000-06-21 | $710.63 | $710.63 | 17,813 | — | — |
| 2000-06-20 | $712.50 | $712.50 | 42,907 | — | — |
| 2000-06-19 | $671.25 | $671.25 | 11,627 | — | — |
| 2000-06-16 | $634.69 | $634.69 | 20,733 | — | — |
| 2000-06-15 | $605.63 | $605.63 | 40,973 | — | — |
| 2000-06-14 | $588.75 | $588.75 | 34,053 | — | — |
| 2000-06-13 | $594.84 | $594.84 | 43,440 | — | — |
| 2000-06-12 | $600.00 | $600.00 | 71,280 | — | — |
| 2000-06-09 | $630.94 | $630.94 | 77,373 | — | — |
| 2000-06-08 | $630.00 | $630.00 | 32,733 | — | — |
| 2000-06-07 | $652.50 | $652.50 | 18,480 | — | — |
| 2000-06-06 | $653.44 | $653.44 | 27,093 | — | — |
| 2000-06-05 | $637.50 | $637.50 | 24,387 | — | — |
| 2000-06-02 | $646.41 | $646.41 | 46,493 | — | — |
| 2000-06-01 | $612.19 | $612.19 | 37,840 | — | — |
| 2000-05-31 | $545.63 | $545.63 | 45,507 | — | — |
| 2000-05-30 | $619.69 | $619.69 | 54,680 | — | — |
| 2000-05-26 | $522.19 | $522.19 | 14,573 | — | — |
| 2000-05-25 | $510.00 | $510.00 | 17,067 | — | — |
| 2000-05-24 | $506.72 | $506.72 | 18,067 | — | — |
| 2000-05-23 | $529.69 | $529.69 | 31,827 | — | — |
| 2000-05-22 | $532.50 | $532.50 | 20,013 | — | — |
| 2000-05-19 | $532.50 | $532.50 | 14,560 | — | — |
| 2000-05-18 | $536.25 | $536.25 | 16,373 | — | — |
| 2000-05-17 | $551.25 | $551.25 | 46,200 | — | — |
| 2000-05-16 | $541.88 | $541.88 | 17,133 | — | — |
| 2000-05-15 | $509.06 | $509.06 | 13,787 | — | — |
| 2000-05-12 | $483.75 | $483.75 | 23,693 | — | — |
| 2000-05-11 | $465.00 | $465.00 | 25,520 | — | — |
| 2000-05-10 | $467.81 | $467.81 | 21,240 | — | — |
| 2000-05-09 | $505.78 | $505.78 | 13,227 | — | — |
| 2000-05-08 | $526.88 | $526.88 | 15,387 | — | — |
| 2000-05-05 | $562.03 | $562.03 | 41,067 | — | — |
| 2000-05-04 | $550.55 | $550.55 | 23,693 | — | — |
| 2000-05-03 | $529.69 | $529.69 | 12,320 | — | — |
| 2000-05-02 | $509.06 | $509.06 | 65,293 | — | — |
| 2000-05-01 | $525.00 | $525.00 | 51,773 | — | — |
| 2000-04-28 | $464.06 | $464.06 | 66,467 | — | — |
| 2000-04-27 | $411.09 | $411.09 | 10,813 | — | — |
| 2000-04-26 | $399.38 | $399.38 | 31,880 | — | — |
| 2000-04-25 | $400.31 | $400.31 | 23,613 | — | — |
| 2000-04-24 | $374.06 | $374.06 | 20,493 | — | — |
| 2000-04-20 | $390.94 | $390.94 | 21,547 | — | — |
| 2000-04-19 | $435.00 | $435.00 | 70,613 | — | — |
| 2000-04-18 | $412.50 | $412.50 | 85,613 | — | — |
| 2000-04-17 | $347.34 | $347.34 | 85,133 | — | — |
| 2000-04-14 | $352.50 | $352.50 | 108,413 | — | — |
| 2000-04-13 | $486.09 | $486.09 | 30,813 | — | — |
| 2000-04-12 | $493.13 | $493.13 | 50,840 | — | — |
| 2000-04-11 | $536.25 | $536.25 | 23,960 | — | — |
| 2000-04-10 | $595.31 | $595.31 | 23,867 | — | — |
| 2000-04-07 | $613.13 | $613.13 | 37,040 | — | — |
| 2000-04-06 | $617.81 | $617.81 | 42,000 | — | — |
| 2000-04-05 | $623.44 | $623.44 | 80,413 | — | — |
| 2000-04-04 | $563.44 | $563.44 | 63,520 | — | — |
| 2000-04-03 | $560.16 | $560.16 | 61,707 | — | — |
| 2000-03-31 | $558.75 | $558.75 | 116,333 | — | — |
| 2000-03-30 | $532.50 | $532.50 | 105,733 | — | — |
| 2000-03-29 | $563.44 | $563.44 | 75,133 | — | — |
| 2000-03-28 | $645.00 | $645.00 | 17,627 | — | — |
| 2000-03-27 | $670.31 | $670.31 | 24,333 | — | — |
| 2000-03-24 | $695.63 | $695.63 | 43,453 | — | — |
| 2000-03-23 | $726.56 | $726.56 | 56,080 | — | — |
| 2000-03-22 | $731.25 | $731.25 | 104,853 | — | — |
| 2000-03-21 | $577.97 | $577.97 | 77,667 | — | — |
| 2000-03-20 | $556.88 | $556.88 | 93,680 | — | — |
| 2000-03-17 | $571.88 | $571.88 | 62,880 | — | — |
| 2000-03-16 | $602.81 | $602.81 | 271,027 | — | — |
| 2000-03-15 | $669.38 | $669.38 | 78,560 | — | — |
| 2000-03-14 | $748.13 | $748.13 | 107,227 | — | — |
| 2000-03-13 | $855.47 | $855.47 | 40,267 | — | — |
| 2000-03-10 | $907.50 | $907.50 | 47,067 | — | — |
| 2000-03-09 | $913.13 | $913.13 | 105,227 | — | — |
| 2000-03-08 | $924.38 | $924.38 | 57,880 | — | — |
| 2000-03-07 | $949.69 | $949.69 | 81,067 | — | — |
| 2000-03-06 | $886.88 | $886.88 | 94,173 | — | — |
| 2000-03-03 | $811.41 | $811.41 | 32,840 | — | — |
| 2000-03-02 | $789.38 | $789.38 | 56,413 | — | — |
| 2000-03-01 | $766.88 | $766.88 | 29,293 | — | — |
| 2000-02-29 | $759.38 | $759.38 | 37,667 | — | — |
| 2000-02-28 | $742.50 | $742.50 | 97,640 | — | — |
| 2000-02-25 | $735.94 | $735.94 | 72,800 | — | — |
| 2000-02-24 | $703.59 | $703.59 | 66,133 | — | — |
| 2000-02-23 | $708.28 | $708.28 | 62,200 | — | — |
| 2000-02-22 | $709.22 | $709.22 | 83,773 | — | — |
| 2000-02-18 | $750.94 | $750.94 | 103,800 | — | — |
| 2000-02-17 | $777.66 | $777.66 | 167,013 | — | — |
| 2000-02-16 | $670.31 | $670.31 | 63,293 | — | — |
| 2000-02-15 | $610.31 | $610.31 | 38,680 | — | — |
| 2000-02-14 | $609.38 | $609.38 | 52,120 | — | — |
| 2000-02-11 | $610.78 | $610.78 | 54,413 | — | — |
| 2000-02-10 | $636.56 | $636.56 | 83,747 | — | — |
| 2000-02-09 | $638.44 | $638.44 | 116,640 | — | — |
| 2000-02-08 | $611.25 | $611.25 | 192,120 | — | — |
| 2000-02-07 | $555.00 | $555.00 | 121,600 | — | — |
| 2000-02-04 | $533.91 | $533.91 | 335,107 | — | — |
| 2000-02-03 | $493.13 | $493.13 | 92,560 | — | — |
| 2000-02-02 | $496.41 | $496.41 | 275,347 | — | — |
| 2000-02-01 | $435.00 | $435.00 | 73,013 | — | — |
| 2000-01-31 | $438.28 | $438.28 | 78,440 | — | — |
| 2000-01-28 | $465.94 | $465.94 | 24,067 | — | — |
| 2000-01-27 | $461.25 | $461.25 | 43,307 | — | — |
| 2000-01-26 | $495.00 | $495.00 | 32,987 | — | — |
| 2000-01-25 | $547.03 | $547.03 | 51,000 | — | — |
| 2000-01-24 | $561.56 | $561.56 | 55,053 | — | — |
| 2000-01-21 | $541.88 | $541.88 | 37,107 | — | — |
| 2000-01-20 | $541.88 | $541.88 | 62,467 | — | — |
| 2000-01-19 | $535.31 | $535.31 | 108,733 | — | — |
| 2000-01-18 | $503.44 | $503.44 | 107,547 | — | — |
| 2000-01-14 | $451.88 | $451.88 | 99,453 | — | — |
| 2000-01-13 | $415.31 | $415.31 | 51,267 | — | — |
| 2000-01-12 | $391.88 | $391.88 | 15,760 | — | — |
| 2000-01-11 | $377.81 | $377.81 | 33,560 | — | — |
| 2000-01-10 | $375.00 | $375.00 | 35,493 | — | — |
| 2000-01-07 | $345.00 | $345.00 | 30,547 | — | — |
| 2000-01-06 | $342.66 | $342.66 | 13,533 | — | — |
| 2000-01-05 | $330.23 | $330.23 | 12,040 | — | — |
| 2000-01-04 | $330.00 | $330.00 | 36,133 | — | — |
| 2000-01-03 | $312.66 | $312.66 | 7,173 | — | — |