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
- 1995-12-05 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 | $170.00 | $170.00 | 3,700 | — | — |
| 2000-12-28 | $179.00 | $179.00 | 2,700 | — | — |
| 2000-12-27 | $180.00 | $180.00 | 2,035 | — | — |
| 2000-12-26 | $184.00 | $184.00 | 640 | — | — |
| 2000-12-22 | $180.00 | $180.00 | 640 | — | — |
| 2000-12-21 | $184.00 | $184.00 | 2,955 | — | — |
| 2000-12-20 | $182.40 | $182.40 | 5,655 | — | — |
| 2000-12-19 | $182.00 | $182.00 | 1,470 | — | — |
| 2000-12-18 | $184.00 | $184.00 | 2,035 | — | — |
| 2000-12-15 | $184.00 | $184.00 | 1,125 | — | — |
| 2000-12-14 | $183.60 | $183.60 | 885 | — | — |
| 2000-12-13 | $184.00 | $184.00 | 1,265 | — | — |
| 2000-12-12 | $183.00 | $183.00 | 2,465 | — | — |
| 2000-12-11 | $185.00 | $185.00 | 3,700 | — | — |
| 2000-12-08 | $185.00 | $185.00 | 3,750 | — | — |
| 2000-12-07 | $180.80 | $180.80 | 1,410 | — | — |
| 2000-12-06 | $179.80 | $179.80 | 4,395 | — | — |
| 2000-12-05 | $180.00 | $180.00 | 5,670 | — | — |
| 2000-12-04 | $173.20 | $173.20 | 1,050 | — | — |
| 2000-12-01 | $171.00 | $171.00 | 7,435 | — | — |
| 2000-11-30 | $155.60 | $155.60 | 2,205 | — | — |
| 2000-11-29 | $155.00 | $155.00 | 1,145 | — | — |
| 2000-11-28 | $155.00 | $155.00 | 755 | — | — |
| 2000-11-27 | $155.00 | $155.00 | 160 | — | — |
| 2000-11-24 | $159.00 | $159.00 | 385 | — | — |
| 2000-11-22 | $158.00 | $158.00 | 575 | — | — |
| 2000-11-21 | $150.00 | $150.00 | 2,750 | — | — |
| 2000-11-20 | $153.00 | $153.00 | 1,865 | — | — |
| 2000-11-17 | $161.00 | $161.00 | 585 | — | — |
| 2000-11-16 | $160.00 | $160.00 | 555 | — | — |
| 2000-11-15 | $163.00 | $163.00 | 350 | — | — |
| 2000-11-14 | $165.00 | $165.00 | 440 | — | — |
| 2000-11-13 | $160.00 | $160.00 | 675 | — | — |
| 2000-11-10 | $164.00 | $164.00 | 265 | — | — |
| 2000-11-09 | $162.00 | $162.00 | 805 | — | — |
| 2000-11-08 | $169.60 | $169.60 | 450 | — | — |
| 2000-11-07 | $165.00 | $165.00 | 195 | — | — |
| 2000-11-06 | $165.00 | $165.00 | 680 | — | — |
| 2000-11-03 | $162.00 | $162.00 | 1,230 | — | — |
| 2000-11-02 | $158.00 | $158.00 | 1,065 | — | — |
| 2000-11-01 | $147.00 | $147.00 | 235 | — | — |
| 2000-10-31 | $148.00 | $148.00 | 1,995 | — | — |
| 2000-10-30 | $141.60 | $141.60 | 1,630 | — | — |
| 2000-10-27 | $140.00 | $140.00 | 1,310 | — | — |
| 2000-10-26 | $152.00 | $152.00 | 890 | — | — |
| 2000-10-25 | $152.00 | $152.00 | 640 | — | — |
| 2000-10-24 | $159.00 | $159.00 | 945 | — | — |
| 2000-10-23 | $160.00 | $160.00 | 560 | — | — |
| 2000-10-20 | $150.00 | $150.00 | 1,500 | — | — |
| 2000-10-19 | $142.40 | $142.40 | 4,575 | — | — |
| 2000-10-18 | $140.00 | $140.00 | 1,800 | — | — |
| 2000-10-17 | $143.00 | $143.00 | 860 | — | — |
| 2000-10-16 | $145.00 | $145.00 | 820 | — | — |
| 2000-10-13 | $149.80 | $149.80 | 940 | — | — |
| 2000-10-12 | $150.00 | $150.00 | 890 | — | — |
| 2000-10-11 | $155.00 | $155.00 | 965 | — | — |
| 2000-10-10 | $155.00 | $155.00 | 340 | — | — |
| 2000-10-09 | $160.00 | $160.00 | 1,830 | — | — |
| 2000-10-06 | $163.00 | $163.00 | 1,385 | — | — |
| 2000-10-05 | $170.00 | $170.00 | 1,010 | — | — |
| 2000-10-04 | $169.60 | $169.60 | 1,210 | — | — |
| 2000-10-03 | $174.00 | $174.00 | 2,700 | — | — |
| 2000-10-02 | $174.00 | $174.00 | 2,040 | — | — |
| 2000-09-29 | $182.00 | $182.00 | 4,095 | — | — |
| 2000-09-28 | $162.00 | $162.00 | 1,330 | — | — |
| 2000-09-27 | $158.00 | $158.00 | 1,435 | — | — |
| 2000-09-26 | $155.00 | $155.00 | 2,570 | — | — |
| 2000-09-25 | $160.00 | $160.00 | 1,805 | — | — |
| 2000-09-22 | $161.25 | $161.25 | 4,275 | — | — |
| 2000-09-21 | $158.75 | $158.75 | 6,160 | — | — |
| 2000-09-20 | $172.50 | $172.50 | 2,160 | — | — |
| 2000-09-19 | $173.75 | $173.75 | 1,305 | — | — |
| 2000-09-18 | $175.00 | $175.00 | 1,105 | — | — |
| 2000-09-15 | $176.25 | $176.25 | 1,310 | — | — |
| 2000-09-14 | $180.00 | $180.00 | 3,650 | — | — |
| 2000-09-13 | $177.50 | $177.50 | 2,780 | — | — |
| 2000-09-12 | $177.50 | $177.50 | 1,740 | — | — |
| 2000-09-11 | $173.75 | $173.75 | 1,975 | — | — |
| 2000-09-08 | $176.25 | $176.25 | 1,555 | — | — |
| 2000-09-07 | $178.75 | $178.75 | 2,695 | — | — |
| 2000-09-06 | $178.75 | $178.75 | 1,585 | — | — |
| 2000-09-05 | $178.75 | $178.75 | 2,305 | — | — |
| 2000-09-01 | $182.50 | $182.50 | 3,025 | — | — |
| 2000-08-31 | $183.75 | $183.75 | 5,610 | — | — |
| 2000-08-30 | $178.75 | $178.75 | 4,910 | — | — |
| 2000-08-29 | $170.00 | $170.00 | 5,175 | — | — |
| 2000-08-28 | $160.00 | $160.00 | 1,430 | — | — |
| 2000-08-25 | $162.50 | $162.50 | 2,505 | — | — |
| 2000-08-24 | $153.75 | $153.75 | 1,080 | — | — |
| 2000-08-23 | $150.00 | $150.00 | 1,460 | — | — |
| 2000-08-22 | $157.50 | $157.50 | 2,540 | — | — |
| 2000-08-21 | $155.00 | $155.00 | 640 | — | — |
| 2000-08-18 | $155.00 | $155.00 | 2,795 | — | — |
| 2000-08-17 | $160.00 | $160.00 | 1,600 | — | — |
| 2000-08-16 | $160.00 | $160.00 | 1,260 | — | — |
| 2000-08-15 | $162.50 | $162.50 | 1,480 | — | — |
| 2000-08-14 | $162.50 | $162.50 | 2,020 | — | — |
| 2000-08-11 | $162.50 | $162.50 | 5,115 | — | — |
| 2000-08-10 | $148.75 | $148.75 | 2,020 | — | — |
| 2000-08-09 | $142.50 | $142.50 | 1,170 | — | — |
| 2000-08-08 | $137.50 | $137.50 | 880 | — | — |
| 2000-08-07 | $132.50 | $132.50 | 4,200 | — | — |
| 2000-08-04 | $135.00 | $135.00 | 835 | — | — |
| 2000-08-03 | $132.50 | $132.50 | 2,845 | — | — |
| 2000-08-02 | $133.75 | $133.75 | 590 | — | — |
| 2000-08-01 | $137.50 | $137.50 | 575 | — | — |
| 2000-07-31 | $137.50 | $137.50 | 1,710 | — | — |
| 2000-07-28 | $140.00 | $140.00 | 1,885 | — | — |
| 2000-07-27 | $145.00 | $145.00 | 1,795 | — | — |
| 2000-07-26 | $135.00 | $135.00 | 2,360 | — | — |
| 2000-07-25 | $125.00 | $125.00 | 1,215 | — | — |
| 2000-07-24 | $130.00 | $130.00 | 945 | — | — |
| 2000-07-21 | $138.75 | $138.75 | 1,300 | — | — |
| 2000-07-20 | $132.50 | $132.50 | 4,595 | — | — |
| 2000-07-19 | $132.50 | $132.50 | 1,165 | — | — |
| 2000-07-18 | $140.00 | $140.00 | 610 | — | — |
| 2000-07-17 | $137.50 | $137.50 | 955 | — | — |
| 2000-07-14 | $140.00 | $140.00 | 1,195 | — | — |
| 2000-07-13 | $142.50 | $142.50 | 845 | — | — |
| 2000-07-12 | $145.00 | $145.00 | 1,975 | — | — |
| 2000-07-11 | $142.50 | $142.50 | 2,500 | — | — |
| 2000-07-10 | $142.50 | $142.50 | 970 | — | — |
| 2000-07-07 | $143.75 | $143.75 | 1,695 | — | — |
| 2000-07-06 | $143.75 | $143.75 | 1,410 | — | — |
| 2000-07-05 | $143.75 | $143.75 | 675 | — | — |
| 2000-07-03 | $146.25 | $146.25 | 180 | — | — |
| 2000-06-30 | $146.25 | $146.25 | 1,910 | — | — |
| 2000-06-29 | $147.50 | $147.50 | 885 | — | — |
| 2000-06-28 | $150.00 | $150.00 | 1,310 | — | — |
| 2000-06-27 | $150.00 | $150.00 | 875 | — | — |
| 2000-06-26 | $153.75 | $153.75 | 2,695 | — | — |
| 2000-06-23 | $155.00 | $155.00 | 3,905 | — | — |
| 2000-06-22 | $152.50 | $152.50 | 2,155 | — | — |
| 2000-06-21 | $158.75 | $158.75 | 2,390 | — | — |
| 2000-06-20 | $151.25 | $151.25 | 4,170 | — | — |
| 2000-06-19 | $146.25 | $146.25 | 2,525 | — | — |
| 2000-06-16 | $140.00 | $140.00 | 1,880 | — | — |
| 2000-06-15 | $128.75 | $128.75 | 2,420 | — | — |
| 2000-06-14 | $127.50 | $127.50 | 1,295 | — | — |
| 2000-06-13 | $127.50 | $127.50 | 3,205 | — | — |
| 2000-06-12 | $122.50 | $122.50 | 1,555 | — | — |
| 2000-06-09 | $125.00 | $125.00 | 2,175 | — | — |
| 2000-06-08 | $125.00 | $125.00 | 1,680 | — | — |
| 2000-06-07 | $126.25 | $126.25 | 1,145 | — | — |
| 2000-06-06 | $121.25 | $121.25 | 2,480 | — | — |
| 2000-06-05 | $120.00 | $120.00 | 1,905 | — | — |
| 2000-06-02 | $117.50 | $117.50 | 1,810 | — | — |
| 2000-06-01 | $118.75 | $118.75 | 595 | — | — |
| 2000-05-31 | $118.75 | $118.75 | 1,300 | — | — |
| 2000-05-30 | $117.50 | $117.50 | 1,200 | — | — |
| 2000-05-26 | $115.00 | $115.00 | 625 | — | — |
| 2000-05-25 | $115.00 | $115.00 | 1,095 | — | — |
| 2000-05-24 | $117.50 | $117.50 | 2,320 | — | — |
| 2000-05-23 | $115.00 | $115.00 | 2,890 | — | — |
| 2000-05-22 | $121.25 | $121.25 | 1,245 | — | — |
| 2000-05-19 | $127.50 | $127.50 | 2,265 | — | — |
| 2000-05-18 | $122.50 | $122.50 | 9,410 | — | — |
| 2000-05-17 | $125.00 | $125.00 | 875 | — | — |
| 2000-05-16 | $126.25 | $126.25 | 2,435 | — | — |
| 2000-05-15 | $125.00 | $125.00 | 1,465 | — | — |
| 2000-05-12 | $123.75 | $123.75 | 4,150 | — | — |
| 2000-05-11 | $120.00 | $120.00 | 1,795 | — | — |
| 2000-05-10 | $123.75 | $123.75 | 1,820 | — | — |
| 2000-05-09 | $123.75 | $123.75 | 1,720 | — | — |
| 2000-05-08 | $128.75 | $128.75 | 580 | — | — |
| 2000-05-05 | $131.25 | $131.25 | 835 | — | — |
| 2000-05-04 | $132.50 | $132.50 | 4,190 | — | — |
| 2000-05-03 | $128.75 | $128.75 | 1,235 | — | — |
| 2000-05-02 | $133.75 | $133.75 | 3,660 | — | — |
| 2000-05-01 | $133.75 | $133.75 | 5,310 | — | — |
| 2000-04-28 | $117.50 | $117.50 | 3,675 | — | — |
| 2000-04-27 | $111.25 | $111.25 | 2,355 | — | — |
| 2000-04-26 | $110.00 | $110.00 | 4,360 | — | — |
| 2000-04-25 | $106.25 | $106.25 | 3,535 | — | — |
| 2000-04-24 | $95.00 | $95.00 | 7,910 | — | — |
| 2000-04-20 | $110.00 | $110.00 | 3,075 | — | — |
| 2000-04-19 | $100.00 | $100.00 | 2,985 | — | — |
| 2000-04-18 | $112.50 | $112.50 | 12,035 | — | — |
| 2000-04-17 | $105.00 | $105.00 | 4,865 | — | — |
| 2000-04-14 | $112.50 | $112.50 | 6,225 | — | — |
| 2000-04-13 | $137.50 | $137.50 | 5,700 | — | — |
| 2000-04-12 | $146.25 | $146.25 | 1,505 | — | — |
| 2000-04-11 | $155.00 | $155.00 | 2,600 | — | — |
| 2000-04-10 | $161.25 | $161.25 | 1,160 | — | — |
| 2000-04-07 | $168.75 | $168.75 | 1,075 | — | — |
| 2000-04-06 | $165.00 | $165.00 | 3,840 | — | — |
| 2000-04-05 | $151.25 | $151.25 | 2,350 | — | — |
| 2000-04-04 | $145.00 | $145.00 | 3,050 | — | — |
| 2000-04-03 | $158.75 | $158.75 | 2,785 | — | — |
| 2000-03-31 | $160.00 | $160.00 | 2,305 | — | — |
| 2000-03-30 | $160.00 | $160.00 | 2,445 | — | — |
| 2000-03-29 | $158.75 | $158.75 | 5,010 | — | — |
| 2000-03-28 | $172.50 | $172.50 | 640 | — | — |
| 2000-03-27 | $175.00 | $175.00 | 1,400 | — | — |
| 2000-03-24 | $182.50 | $182.50 | 5,680 | — | — |
| 2000-03-23 | $158.75 | $158.75 | 3,525 | — | — |
| 2000-03-22 | $162.50 | $162.50 | 6,785 | — | — |
| 2000-03-21 | $167.50 | $167.50 | 5,840 | — | — |
| 2000-03-20 | $172.50 | $172.50 | 3,350 | — | — |
| 2000-03-17 | $187.50 | $187.50 | 3,740 | — | — |
| 2000-03-16 | $195.00 | $195.00 | 8,580 | — | — |
| 2000-03-15 | $180.00 | $180.00 | 7,880 | — | — |
| 2000-03-14 | $200.00 | $200.00 | 5,785 | — | — |
| 2000-03-13 | $220.00 | $220.00 | 8,700 | — | — |
| 2000-03-10 | $227.50 | $227.50 | 4,820 | — | — |
| 2000-03-09 | $230.00 | $230.00 | 5,310 | — | — |
| 2000-03-08 | $231.25 | $231.25 | 7,200 | — | — |
| 2000-03-07 | $212.50 | $212.50 | 11,935 | — | — |
| 2000-03-06 | $227.50 | $227.50 | 16,975 | — | — |
| 2000-03-03 | $200.00 | $200.00 | 4,835 | — | — |
| 2000-03-02 | $203.75 | $203.75 | 11,490 | — | — |
| 2000-03-01 | $187.50 | $187.50 | 4,800 | — | — |
| 2000-02-29 | $175.00 | $175.00 | 4,785 | — | — |
| 2000-02-28 | $175.00 | $175.00 | 1,915 | — | — |
| 2000-02-25 | $182.50 | $182.50 | 5,730 | — | — |
| 2000-02-24 | $177.50 | $177.50 | 4,075 | — | — |
| 2000-02-23 | $180.00 | $180.00 | 4,485 | — | — |
| 2000-02-22 | $171.25 | $171.25 | 2,290 | — | — |
| 2000-02-18 | $175.00 | $175.00 | 5,780 | — | — |
| 2000-02-17 | $177.50 | $177.50 | 3,840 | — | — |
| 2000-02-16 | $171.25 | $171.25 | 3,695 | — | — |
| 2000-02-15 | $177.50 | $177.50 | 3,285 | — | — |
| 2000-02-14 | $181.25 | $181.25 | 5,675 | — | — |
| 2000-02-11 | $186.25 | $186.25 | 8,145 | — | — |
| 2000-02-10 | $181.25 | $181.25 | 6,535 | — | — |
| 2000-02-09 | $171.25 | $171.25 | 6,060 | — | — |
| 2000-02-08 | $170.00 | $170.00 | 16,595 | — | — |
| 2000-02-07 | $145.00 | $145.00 | 2,260 | — | — |
| 2000-02-04 | $143.75 | $143.75 | 2,335 | — | — |
| 2000-02-03 | $137.50 | $137.50 | 3,060 | — | — |
| 2000-02-02 | $140.00 | $140.00 | 1,930 | — | — |
| 2000-02-01 | $132.50 | $132.50 | 1,455 | — | — |
| 2000-01-31 | $130.00 | $130.00 | 1,275 | — | — |
| 2000-01-28 | $135.00 | $135.00 | 1,665 | — | — |
| 2000-01-27 | $138.75 | $138.75 | 1,875 | — | — |
| 2000-01-26 | $140.00 | $140.00 | 2,205 | — | — |
| 2000-01-25 | $132.50 | $132.50 | 2,735 | — | — |
| 2000-01-24 | $130.00 | $130.00 | 3,600 | — | — |
| 2000-01-21 | $145.00 | $145.00 | 10,200 | — | — |
| 2000-01-20 | $123.75 | $123.75 | 5,760 | — | — |
| 2000-01-19 | $107.50 | $107.50 | 830 | — | — |
| 2000-01-18 | $105.00 | $105.00 | 2,530 | — | — |
| 2000-01-14 | $103.75 | $103.75 | 4,140 | — | — |
| 2000-01-13 | $106.25 | $106.25 | 1,170 | — | — |
| 2000-01-12 | $107.50 | $107.50 | 2,315 | — | — |
| 2000-01-11 | $107.50 | $107.50 | 1,315 | — | — |
| 2000-01-10 | $110.00 | $110.00 | 1,810 | — | — |
| 2000-01-07 | $110.00 | $110.00 | 3,085 | — | — |
| 2000-01-06 | $112.50 | $112.50 | 745 | — | — |
| 2000-01-05 | $107.50 | $107.50 | 455 | — | — |
| 2000-01-04 | $110.00 | $110.00 | 610 | — | — |
| 2000-01-03 | $115.00 | $115.00 | 1,125 | — | — |