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
- 1996-04-02 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 | $72.50 | $72.50 | 7,225 | — | — |
| 2000-12-28 | $74.00 | $74.00 | 8,650 | — | — |
| 2000-12-27 | $72.50 | $72.50 | 11,575 | — | — |
| 2000-12-26 | $74.75 | $74.75 | 5,513 | — | — |
| 2000-12-22 | $74.50 | $74.50 | 13,413 | — | — |
| 2000-12-21 | $70.50 | $70.50 | 41,263 | — | — |
| 2000-12-20 | $72.50 | $72.50 | 13,775 | — | — |
| 2000-12-19 | $83.00 | $83.00 | 3,213 | — | — |
| 2000-12-18 | $97.50 | $97.50 | 9,413 | — | — |
| 2000-12-15 | $99.50 | $99.50 | 7,800 | — | — |
| 2000-12-14 | $100.00 | $100.00 | 2,738 | — | — |
| 2000-12-13 | $106.00 | $106.00 | 5,263 | — | — |
| 2000-12-12 | $110.00 | $110.00 | 2,913 | — | — |
| 2000-12-11 | $109.50 | $109.50 | 3,925 | — | — |
| 2000-12-08 | $111.50 | $111.50 | 4,738 | — | — |
| 2000-12-07 | $107.00 | $107.00 | 1,625 | — | — |
| 2000-12-06 | $104.00 | $104.00 | 7,700 | — | — |
| 2000-12-05 | $113.50 | $113.50 | 10,963 | — | — |
| 2000-12-04 | $88.00 | $88.00 | 10,138 | — | — |
| 2000-12-01 | $85.50 | $85.50 | 9,375 | — | — |
| 2000-11-30 | $90.50 | $90.50 | 14,700 | — | — |
| 2000-11-29 | $92.00 | $92.00 | 13,525 | — | — |
| 2000-11-28 | $106.00 | $106.00 | 7,213 | — | — |
| 2000-11-27 | $114.50 | $114.50 | 6,438 | — | — |
| 2000-11-24 | $113.00 | $113.00 | 3,663 | — | — |
| 2000-11-22 | $105.00 | $105.00 | 10,125 | — | — |
| 2000-11-21 | $108.00 | $108.00 | 7,450 | — | — |
| 2000-11-20 | $113.00 | $113.00 | 7,250 | — | — |
| 2000-11-17 | $119.00 | $119.00 | 8,538 | — | — |
| 2000-11-16 | $119.50 | $119.50 | 7,763 | — | — |
| 2000-11-15 | $128.00 | $128.00 | 7,613 | — | — |
| 2000-11-14 | $129.00 | $129.00 | 7,250 | — | — |
| 2000-11-13 | $124.00 | $124.00 | 7,275 | — | — |
| 2000-11-10 | $121.00 | $121.00 | 6,763 | — | — |
| 2000-11-09 | $121.00 | $121.00 | 14,500 | — | — |
| 2000-11-08 | $125.00 | $125.00 | 4,875 | — | — |
| 2000-11-07 | $127.00 | $127.00 | 2,225 | — | — |
| 2000-11-06 | $131.00 | $131.00 | 10,675 | — | — |
| 2000-11-03 | $133.50 | $133.50 | 11,575 | — | — |
| 2000-11-02 | $133.50 | $133.50 | 28,425 | — | — |
| 2000-11-01 | $121.00 | $121.00 | 7,488 | — | — |
| 2000-10-31 | $127.50 | $127.50 | 15,763 | — | — |
| 2000-10-30 | $127.50 | $127.50 | 6,613 | — | — |
| 2000-10-27 | $136.00 | $136.00 | 4,225 | — | — |
| 2000-10-26 | $134.00 | $134.00 | 11,963 | — | — |
| 2000-10-25 | $142.00 | $142.00 | 6,725 | — | — |
| 2000-10-24 | $146.00 | $146.00 | 4,713 | — | — |
| 2000-10-23 | $144.00 | $144.00 | 6,975 | — | — |
| 2000-10-20 | $156.00 | $156.00 | 8,538 | — | — |
| 2000-10-19 | $148.00 | $148.00 | 11,575 | — | — |
| 2000-10-18 | $136.00 | $136.00 | 6,588 | — | — |
| 2000-10-17 | $144.00 | $144.00 | 3,825 | — | — |
| 2000-10-16 | $151.00 | $151.00 | 8,188 | — | — |
| 2000-10-13 | $160.00 | $160.00 | 9,600 | — | — |
| 2000-10-12 | $134.00 | $134.00 | 5,963 | — | — |
| 2000-10-11 | $142.00 | $142.00 | 4,963 | — | — |
| 2000-10-10 | $146.00 | $146.00 | 4,688 | — | — |
| 2000-10-09 | $159.00 | $159.00 | 6,625 | — | — |
| 2000-10-06 | $160.00 | $160.00 | 4,800 | — | — |
| 2000-10-05 | $168.00 | $168.00 | 6,650 | — | — |
| 2000-10-04 | $171.00 | $171.00 | 10,063 | — | — |
| 2000-10-03 | $180.00 | $180.00 | 12,850 | — | — |
| 2000-10-02 | $161.50 | $161.50 | 13,888 | — | — |
| 2000-09-29 | $195.00 | $195.00 | 13,550 | — | — |
| 2000-09-28 | $183.00 | $183.00 | 10,613 | — | — |
| 2000-09-27 | $182.67 | $182.67 | 8,738 | — | — |
| 2000-09-26 | $197.33 | $197.33 | 6,938 | — | — |
| 2000-09-25 | $205.33 | $205.33 | 8,588 | — | — |
| 2000-09-22 | $213.33 | $213.33 | 14,419 | — | — |
| 2000-09-21 | $194.00 | $194.00 | 5,813 | — | — |
| 2000-09-20 | $205.33 | $205.33 | 9,338 | — | — |
| 2000-09-19 | $207.67 | $207.67 | 12,206 | — | — |
| 2000-09-18 | $208.67 | $208.67 | 14,194 | — | — |
| 2000-09-15 | $218.67 | $218.67 | 14,775 | — | — |
| 2000-09-14 | $224.00 | $224.00 | 18,881 | — | — |
| 2000-09-13 | $209.33 | $209.33 | 38,494 | — | — |
| 2000-09-12 | $193.33 | $193.33 | 24,038 | — | — |
| 2000-09-11 | $212.00 | $212.00 | 23,044 | — | — |
| 2000-09-08 | $232.67 | $232.67 | 17,231 | — | — |
| 2000-09-07 | $237.00 | $237.00 | 49,988 | — | — |
| 2000-09-06 | $223.67 | $223.67 | 87,900 | — | — |
| 2000-09-05 | $240.00 | $240.00 | 48,000 | — | — |
| 2000-09-01 | $218.67 | $218.67 | 37,725 | — | — |
| 2000-08-31 | $210.00 | $210.00 | 82,725 | — | — |
| 2000-08-30 | $194.67 | $194.67 | 69,469 | — | — |
| 2000-08-29 | $178.00 | $178.00 | 64,294 | — | — |
| 2000-08-28 | $155.33 | $155.33 | 17,963 | — | — |
| 2000-08-25 | $141.67 | $141.67 | 3,300 | — | — |
| 2000-08-24 | $143.67 | $143.67 | 5,288 | — | — |
| 2000-08-23 | $140.67 | $140.67 | 2,456 | — | — |
| 2000-08-22 | $140.67 | $140.67 | 2,419 | — | — |
| 2000-08-21 | $138.00 | $138.00 | 5,250 | — | — |
| 2000-08-18 | $142.67 | $142.67 | 1,575 | — | — |
| 2000-08-17 | $144.33 | $144.33 | 5,025 | — | — |
| 2000-08-16 | $141.33 | $141.33 | 3,319 | — | — |
| 2000-08-15 | $141.33 | $141.33 | 2,494 | — | — |
| 2000-08-14 | $141.67 | $141.67 | 5,006 | — | — |
| 2000-08-11 | $143.33 | $143.33 | 4,838 | — | — |
| 2000-08-10 | $143.00 | $143.00 | 1,631 | — | — |
| 2000-08-09 | $148.67 | $148.67 | 1,800 | — | — |
| 2000-08-08 | $145.67 | $145.67 | 2,775 | — | — |
| 2000-08-07 | $152.00 | $152.00 | 3,225 | — | — |
| 2000-08-04 | $155.00 | $155.00 | 3,563 | — | — |
| 2000-08-03 | $152.67 | $152.67 | 3,619 | — | — |
| 2000-08-02 | $148.67 | $148.67 | 4,200 | — | — |
| 2000-08-01 | $140.67 | $140.67 | 4,650 | — | — |
| 2000-07-31 | $142.00 | $142.00 | 7,313 | — | — |
| 2000-07-28 | $143.67 | $143.67 | 6,863 | — | — |
| 2000-07-27 | $157.67 | $157.67 | 7,219 | — | — |
| 2000-07-26 | $158.67 | $158.67 | 8,269 | — | — |
| 2000-07-25 | $159.33 | $159.33 | 2,869 | — | — |
| 2000-07-24 | $158.67 | $158.67 | 5,006 | — | — |
| 2000-07-21 | $157.00 | $157.00 | 5,344 | — | — |
| 2000-07-20 | $154.67 | $154.67 | 10,856 | — | — |
| 2000-07-19 | $157.33 | $157.33 | 16,856 | — | — |
| 2000-07-18 | $159.67 | $159.67 | 7,706 | — | — |
| 2000-07-17 | $166.00 | $166.00 | 23,944 | — | — |
| 2000-07-14 | $157.33 | $157.33 | 8,006 | — | — |
| 2000-07-13 | $157.00 | $157.00 | 9,544 | — | — |
| 2000-07-12 | $158.00 | $158.00 | 11,588 | — | — |
| 2000-07-11 | $156.67 | $156.67 | 12,131 | — | — |
| 2000-07-10 | $156.00 | $156.00 | 3,113 | — | — |
| 2000-07-07 | $159.33 | $159.33 | 3,731 | — | — |
| 2000-07-06 | $161.33 | $161.33 | 7,969 | — | — |
| 2000-07-05 | $156.00 | $156.00 | 5,700 | — | — |
| 2000-07-03 | $160.00 | $160.00 | 3,375 | — | — |
| 2000-06-30 | $161.33 | $161.33 | 6,600 | — | — |
| 2000-06-29 | $172.00 | $172.00 | 8,456 | — | — |
| 2000-06-28 | $152.00 | $152.00 | 6,431 | — | — |
| 2000-06-27 | $152.67 | $152.67 | 8,063 | — | — |
| 2000-06-26 | $165.33 | $165.33 | 7,200 | — | — |
| 2000-06-23 | $156.67 | $156.67 | 9,863 | — | — |
| 2000-06-22 | $169.33 | $169.33 | 6,394 | — | — |
| 2000-06-21 | $176.00 | $176.00 | 11,925 | — | — |
| 2000-06-20 | $178.67 | $178.67 | 19,350 | — | — |
| 2000-06-19 | $164.00 | $164.00 | 10,406 | — | — |
| 2000-06-16 | $146.67 | $146.67 | 19,650 | — | — |
| 2000-06-15 | $162.67 | $162.67 | 9,600 | — | — |
| 2000-06-14 | $174.67 | $174.67 | 8,906 | — | — |
| 2000-06-13 | $173.33 | $173.33 | 38,738 | — | — |
| 2000-06-12 | $192.00 | $192.00 | 49,969 | — | — |
| 2000-06-09 | $165.33 | $165.33 | 6,319 | — | — |
| 2000-06-08 | $168.00 | $168.00 | 6,881 | — | — |
| 2000-06-07 | $170.67 | $170.67 | 30,113 | — | — |
| 2000-06-06 | $173.33 | $173.33 | 51,713 | — | — |
| 2000-06-05 | $141.33 | $141.33 | 4,463 | — | — |
| 2000-06-02 | $137.33 | $137.33 | 10,838 | — | — |
| 2000-06-01 | $132.67 | $132.67 | 6,038 | — | — |
| 2000-05-31 | $127.00 | $127.00 | 9,206 | — | — |
| 2000-05-30 | $116.00 | $116.00 | 14,063 | — | — |
| 2000-05-26 | $106.67 | $106.67 | 5,363 | — | — |
| 2000-05-25 | $111.67 | $111.67 | 4,500 | — | — |
| 2000-05-24 | $116.67 | $116.67 | 11,456 | — | — |
| 2000-05-23 | $124.00 | $124.00 | 3,019 | — | — |
| 2000-05-22 | $128.67 | $128.67 | 6,169 | — | — |
| 2000-05-19 | $137.33 | $137.33 | 2,138 | — | — |
| 2000-05-18 | $151.00 | $151.00 | 4,800 | — | — |
| 2000-05-17 | $144.00 | $144.00 | 1,500 | — | — |
| 2000-05-16 | $144.00 | $144.00 | 6,000 | — | — |
| 2000-05-15 | $132.67 | $132.67 | 5,513 | — | — |
| 2000-05-12 | $136.00 | $136.00 | 5,081 | — | — |
| 2000-05-11 | $135.33 | $135.33 | 2,213 | — | — |
| 2000-05-10 | $134.67 | $134.67 | 6,169 | — | — |
| 2000-05-09 | $148.67 | $148.67 | 9,169 | — | — |
| 2000-05-08 | $144.00 | $144.00 | 2,025 | — | — |
| 2000-05-05 | $149.33 | $149.33 | 4,838 | — | — |
| 2000-05-04 | $153.33 | $153.33 | 9,375 | — | — |
| 2000-05-03 | $154.67 | $154.67 | 29,231 | — | — |
| 2000-05-02 | $147.33 | $147.33 | 9,544 | — | — |
| 2000-05-01 | $143.00 | $143.00 | 12,844 | — | — |
| 2000-04-28 | $132.67 | $132.67 | 7,088 | — | — |
| 2000-04-27 | $138.67 | $138.67 | 3,638 | — | — |
| 2000-04-26 | $130.67 | $130.67 | 5,925 | — | — |
| 2000-04-25 | $136.00 | $136.00 | 15,956 | — | — |
| 2000-04-24 | $124.67 | $124.67 | 6,225 | — | — |
| 2000-04-20 | $133.33 | $133.33 | 11,025 | — | — |
| 2000-04-19 | $134.67 | $134.67 | 15,863 | — | — |
| 2000-04-18 | $133.33 | $133.33 | 22,744 | — | — |
| 2000-04-17 | $116.67 | $116.67 | 25,669 | — | — |
| 2000-04-14 | $117.33 | $117.33 | 20,756 | — | — |
| 2000-04-13 | $144.00 | $144.00 | 19,650 | — | — |
| 2000-04-12 | $154.67 | $154.67 | 10,838 | — | — |
| 2000-04-11 | $177.33 | $177.33 | 18,431 | — | — |
| 2000-04-10 | $176.00 | $176.00 | 37,819 | — | — |
| 2000-04-07 | $178.67 | $178.67 | 23,869 | — | — |
| 2000-04-06 | $149.33 | $149.33 | 21,431 | — | — |
| 2000-04-05 | $136.00 | $136.00 | 19,725 | — | — |
| 2000-04-04 | $138.00 | $138.00 | 32,269 | — | — |
| 2000-04-03 | $136.00 | $136.00 | 15,994 | — | — |
| 2000-03-31 | $164.00 | $164.00 | 20,513 | — | — |
| 2000-03-30 | $149.33 | $149.33 | 26,006 | — | — |
| 2000-03-29 | $173.67 | $173.67 | 17,250 | — | — |
| 2000-03-28 | $197.00 | $197.00 | 11,419 | — | — |
| 2000-03-27 | $199.33 | $199.33 | 10,425 | — | — |
| 2000-03-24 | $208.00 | $208.00 | 15,038 | — | — |
| 2000-03-23 | $218.00 | $218.00 | 13,556 | — | — |
| 2000-03-22 | $226.00 | $226.00 | 14,775 | — | — |
| 2000-03-21 | $210.33 | $210.33 | 14,625 | — | — |
| 2000-03-20 | $213.33 | $213.33 | 11,719 | — | — |
| 2000-03-17 | $236.67 | $236.67 | 5,325 | — | — |
| 2000-03-16 | $234.67 | $234.67 | 13,463 | — | — |
| 2000-03-15 | $244.50 | $244.50 | 27,038 | — | — |
| 2000-03-14 | $227.00 | $227.00 | 23,494 | — | — |
| 2000-03-13 | $258.67 | $258.67 | 32,288 | — | — |
| 2000-03-10 | $288.00 | $288.00 | 17,869 | — | — |
| 2000-03-09 | $309.00 | $309.00 | 14,119 | — | — |
| 2000-03-08 | $294.67 | $294.67 | 15,300 | — | — |
| 2000-03-07 | $305.33 | $305.33 | 35,513 | — | — |
| 2000-03-06 | $336.00 | $336.00 | 31,988 | — | — |
| 2000-03-03 | $336.00 | $336.00 | 58,256 | — | — |
| 2000-03-02 | $315.33 | $315.33 | 47,794 | — | — |
| 2000-03-01 | $270.67 | $270.67 | 22,594 | — | — |
| 2000-02-29 | $284.00 | $284.00 | 11,906 | — | — |
| 2000-02-28 | $275.67 | $275.67 | 20,044 | — | — |
| 2000-02-25 | $280.00 | $280.00 | 13,650 | — | — |
| 2000-02-24 | $290.67 | $290.67 | 10,500 | — | — |
| 2000-02-23 | $291.33 | $291.33 | 27,094 | — | — |
| 2000-02-22 | $285.33 | $285.33 | 17,231 | — | — |
| 2000-02-18 | $298.67 | $298.67 | 26,306 | — | — |
| 2000-02-17 | $294.33 | $294.33 | 38,531 | — | — |
| 2000-02-16 | $312.00 | $312.00 | 105,300 | — | — |
| 2000-02-15 | $282.00 | $282.00 | 194,419 | — | — |
| 2000-02-14 | $218.33 | $218.33 | 22,819 | — | — |
| 2000-02-11 | $210.67 | $210.67 | 9,750 | — | — |
| 2000-02-10 | $213.33 | $213.33 | 18,488 | — | — |
| 2000-02-09 | $217.33 | $217.33 | 38,738 | — | — |
| 2000-02-08 | $239.33 | $239.33 | 85,181 | — | — |
| 2000-02-07 | $237.67 | $237.67 | 41,794 | — | — |
| 2000-02-04 | $203.67 | $203.67 | 27,731 | — | — |
| 2000-02-03 | $199.67 | $199.67 | 40,369 | — | — |
| 2000-02-02 | $170.67 | $170.67 | 15,619 | — | — |
| 2000-02-01 | $181.33 | $181.33 | 34,294 | — | — |
| 2000-01-31 | $176.00 | $176.00 | 38,569 | — | — |
| 2000-01-28 | $202.67 | $202.67 | 37,988 | — | — |
| 2000-01-27 | $228.67 | $228.67 | 65,813 | — | — |
| 2000-01-26 | $214.00 | $214.00 | 76,500 | — | — |
| 2000-01-25 | $186.00 | $186.00 | 80,606 | — | — |
| 2000-01-24 | $224.67 | $224.67 | 239,663 | — | — |
| 2000-01-21 | $144.00 | $144.00 | 136,988 | — | — |
| 2000-01-20 | $94.00 | $94.00 | 7,369 | — | — |
| 2000-01-19 | $95.67 | $95.67 | 7,256 | — | — |
| 2000-01-18 | $95.67 | $95.67 | 5,456 | — | — |
| 2000-01-14 | $92.67 | $92.67 | 1,294 | — | — |
| 2000-01-13 | $89.67 | $89.67 | 9,206 | — | — |
| 2000-01-12 | $87.33 | $87.33 | 3,488 | — | — |
| 2000-01-11 | $92.00 | $92.00 | 3,788 | — | — |
| 2000-01-10 | $95.33 | $95.33 | 7,069 | — | — |
| 2000-01-07 | $94.67 | $94.67 | 5,681 | — | — |
| 2000-01-06 | $95.33 | $95.33 | 2,231 | — | — |
| 2000-01-05 | $96.00 | $96.00 | 2,456 | — | — |
| 2000-01-04 | $96.00 | $96.00 | 7,894 | — | — |
| 2000-01-03 | $110.00 | $110.00 | 10,781 | — | — |