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
- 1996-11-15 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 | $382.12 | $382.12 | 13,909 | — | — |
| 2000-12-28 | $377.03 | $377.03 | 28,497 | — | — |
| 2000-12-27 | $368.77 | $368.77 | 32,803 | — | — |
| 2000-12-26 | $370.68 | $370.68 | 22,658 | — | — |
| 2000-12-22 | $357.32 | $357.32 | 11,825 | — | — |
| 2000-12-21 | $354.78 | $354.78 | 22,992 | — | — |
| 2000-12-20 | $357.32 | $357.32 | 15,305 | — | — |
| 2000-12-19 | $366.23 | $366.23 | 36,676 | — | — |
| 2000-12-18 | $357.32 | $357.32 | 22,943 | — | — |
| 2000-12-15 | $335.07 | $335.07 | 13,123 | — | — |
| 2000-12-14 | $338.25 | $338.25 | 19,060 | — | — |
| 2000-12-13 | $335.07 | $335.07 | 20,771 | — | — |
| 2000-12-12 | $330.62 | $330.62 | 14,254 | — | — |
| 2000-12-11 | $325.53 | $325.53 | 28,674 | — | — |
| 2000-12-08 | $315.36 | $315.36 | 35,722 | — | — |
| 2000-12-07 | $314.73 | $314.73 | 14,942 | — | — |
| 2000-12-06 | $310.27 | $310.27 | 23,179 | — | — |
| 2000-12-05 | $317.90 | $317.90 | 40,696 | — | — |
| 2000-12-04 | $306.46 | $306.46 | 34,926 | — | — |
| 2000-12-01 | $286.75 | $286.75 | 82,434 | — | — |
| 2000-11-30 | $261.95 | $261.95 | 40,441 | — | — |
| 2000-11-29 | $284.21 | $284.21 | 50,251 | — | — |
| 2000-11-28 | $290.56 | $290.56 | 34,621 | — | — |
| 2000-11-27 | $296.92 | $296.92 | 35,005 | — | — |
| 2000-11-24 | $297.56 | $297.56 | 26,797 | — | — |
| 2000-11-22 | $293.74 | $293.74 | 55,343 | — | — |
| 2000-11-21 | $300.74 | $300.74 | 30,375 | — | — |
| 2000-11-20 | $300.74 | $300.74 | 21,823 | — | — |
| 2000-11-17 | $302.01 | $302.01 | 19,060 | — | — |
| 2000-11-16 | $303.28 | $303.28 | 34,307 | — | — |
| 2000-11-15 | $298.83 | $298.83 | 112,711 | — | — |
| 2000-11-14 | $279.12 | $279.12 | 19,395 | — | — |
| 2000-11-13 | $265.13 | $265.13 | 17,311 | — | — |
| 2000-11-10 | $273.40 | $273.40 | 19,169 | — | — |
| 2000-11-09 | $284.21 | $284.21 | 14,322 | — | — |
| 2000-11-08 | $291.84 | $291.84 | 15,856 | — | — |
| 2000-11-07 | $284.21 | $284.21 | 23,523 | — | — |
| 2000-11-06 | $285.48 | $285.48 | 21,321 | — | — |
| 2000-11-03 | $298.19 | $298.19 | 37,492 | — | — |
| 2000-11-02 | $302.64 | $302.64 | 39,320 | — | — |
| 2000-11-01 | $305.19 | $305.19 | 50,369 | — | — |
| 2000-10-31 | $291.20 | $291.20 | 63,266 | — | — |
| 2000-10-30 | $284.84 | $284.84 | 40,077 | — | — |
| 2000-10-27 | $303.28 | $303.28 | 23,985 | — | — |
| 2000-10-26 | $328.08 | $328.08 | 9,850 | — | — |
| 2000-10-25 | $332.53 | $332.53 | 18,933 | — | — |
| 2000-10-24 | $344.61 | $344.61 | 7,677 | — | — |
| 2000-10-23 | $354.15 | $354.15 | 12,681 | — | — |
| 2000-10-20 | $354.78 | $354.78 | 13,733 | — | — |
| 2000-10-19 | $344.61 | $344.61 | 12,061 | — | — |
| 2000-10-18 | $347.79 | $347.79 | 18,431 | — | — |
| 2000-10-17 | $348.42 | $348.42 | 12,091 | — | — |
| 2000-10-16 | $349.69 | $349.69 | 8,857 | — | — |
| 2000-10-13 | $363.68 | $363.68 | 26,374 | — | — |
| 2000-10-12 | $375.13 | $375.13 | 19,827 | — | — |
| 2000-10-11 | $367.50 | $367.50 | 24,565 | — | — |
| 2000-10-10 | $349.69 | $349.69 | 16,505 | — | — |
| 2000-10-09 | $338.89 | $338.89 | 18,569 | — | — |
| 2000-10-06 | $343.97 | $343.97 | 37,108 | — | — |
| 2000-10-05 | $343.34 | $343.34 | 22,353 | — | — |
| 2000-10-04 | $353.51 | $353.51 | 19,051 | — | — |
| 2000-10-03 | $365.59 | $365.59 | 10,852 | — | — |
| 2000-10-02 | $364.95 | $364.95 | 12,071 | — | — |
| 2000-09-29 | $362.41 | $362.41 | 13,329 | — | — |
| 2000-09-28 | $357.32 | $357.32 | 14,244 | — | — |
| 2000-09-27 | $361.14 | $361.14 | 26,276 | — | — |
| 2000-09-26 | $359.23 | $359.23 | 17,527 | — | — |
| 2000-09-25 | $353.51 | $353.51 | 39,576 | — | — |
| 2000-09-22 | $348.42 | $348.42 | 16,239 | — | — |
| 2000-09-21 | $355.42 | $355.42 | 37,954 | — | — |
| 2000-09-20 | $375.13 | $375.13 | 16,613 | — | — |
| 2000-09-19 | $378.31 | $378.31 | 12,022 | — | — |
| 2000-09-18 | $380.85 | $380.85 | 22,059 | — | — |
| 2000-09-15 | $393.57 | $393.57 | 21,773 | — | — |
| 2000-09-14 | $387.21 | $387.21 | 11,255 | — | — |
| 2000-09-13 | $389.75 | $389.75 | 18,854 | — | — |
| 2000-09-12 | $393.57 | $393.57 | 52,433 | — | — |
| 2000-09-11 | $385.30 | $385.30 | 55,304 | — | — |
| 2000-09-08 | $378.31 | $378.31 | 33,324 | — | — |
| 2000-09-07 | $377.67 | $377.67 | 27,111 | — | — |
| 2000-09-06 | $376.40 | $376.40 | 43,223 | — | — |
| 2000-09-05 | $375.13 | $375.13 | 24,585 | — | — |
| 2000-09-01 | $366.23 | $366.23 | 57,289 | — | — |
| 2000-08-31 | $343.34 | $343.34 | 49,288 | — | — |
| 2000-08-30 | $382.12 | $382.12 | 11,963 | — | — |
| 2000-08-29 | $377.03 | $377.03 | 24,349 | — | — |
| 2000-08-28 | $382.76 | $382.76 | 27,003 | — | — |
| 2000-08-25 | $390.39 | $390.39 | 9,496 | — | — |
| 2000-08-24 | $394.84 | $394.84 | 17,743 | — | — |
| 2000-08-23 | $399.29 | $399.29 | 15,295 | — | — |
| 2000-08-22 | $393.57 | $393.57 | 7,431 | — | — |
| 2000-08-21 | $398.65 | $398.65 | 9,447 | — | — |
| 2000-08-18 | $395.47 | $395.47 | 18,559 | — | — |
| 2000-08-17 | $400.56 | $400.56 | 31,200 | — | — |
| 2000-08-16 | $393.57 | $393.57 | 10,528 | — | — |
| 2000-08-15 | $385.30 | $385.30 | 16,396 | — | — |
| 2000-08-14 | $385.30 | $385.30 | 11,658 | — | — |
| 2000-08-11 | $377.03 | $377.03 | 4,433 | — | — |
| 2000-08-10 | $378.94 | $378.94 | 4,777 | — | — |
| 2000-08-09 | $375.13 | $375.13 | 10,911 | — | — |
| 2000-08-08 | $371.31 | $371.31 | 20,525 | — | — |
| 2000-08-07 | $375.13 | $375.13 | 12,425 | — | — |
| 2000-08-04 | $361.14 | $361.14 | 16,564 | — | — |
| 2000-08-03 | $359.87 | $359.87 | 18,107 | — | — |
| 2000-08-02 | $363.05 | $363.05 | 39,802 | — | — |
| 2000-08-01 | $354.78 | $354.78 | 20,574 | — | — |
| 2000-07-31 | $347.15 | $347.15 | 20,633 | — | — |
| 2000-07-28 | $357.32 | $357.32 | 6,881 | — | — |
| 2000-07-27 | $364.95 | $364.95 | 19,247 | — | — |
| 2000-07-26 | $345.88 | $345.88 | 23,907 | — | — |
| 2000-07-25 | $340.16 | $340.16 | 15,856 | — | — |
| 2000-07-24 | $348.42 | $348.42 | 32,252 | — | — |
| 2000-07-21 | $362.41 | $362.41 | 12,042 | — | — |
| 2000-07-20 | $374.49 | $374.49 | 16,514 | — | — |
| 2000-07-19 | $366.23 | $366.23 | 23,356 | — | — |
| 2000-07-18 | $371.95 | $371.95 | 7,412 | — | — |
| 2000-07-17 | $361.14 | $361.14 | 16,554 | — | — |
| 2000-07-14 | $367.50 | $367.50 | 12,415 | — | — |
| 2000-07-13 | $371.31 | $371.31 | 7,756 | — | — |
| 2000-07-12 | $367.50 | $367.50 | 21,950 | — | — |
| 2000-07-11 | $374.49 | $374.49 | 28,074 | — | — |
| 2000-07-10 | $352.24 | $352.24 | 14,971 | — | — |
| 2000-07-07 | $365.59 | $365.59 | 20,977 | — | — |
| 2000-07-06 | $377.67 | $377.67 | 19,817 | — | — |
| 2000-07-05 | $371.31 | $371.31 | 20,093 | — | — |
| 2000-07-03 | $392.93 | $392.93 | 1,337 | — | — |
| 2000-06-30 | $394.20 | $394.20 | 17,232 | — | — |
| 2000-06-29 | $391.66 | $391.66 | 35,771 | — | — |
| 2000-06-28 | $383.39 | $383.39 | 31,033 | — | — |
| 2000-06-27 | $375.76 | $375.76 | 58,115 | — | — |
| 2000-06-26 | $381.49 | $381.49 | 8,129 | — | — |
| 2000-06-23 | $396.74 | $396.74 | 19,001 | — | — |
| 2000-06-22 | $387.84 | $387.84 | 10,980 | — | — |
| 2000-06-21 | $406.92 | $406.92 | 22,304 | — | — |
| 2000-06-20 | $390.39 | $390.39 | 20,653 | — | — |
| 2000-06-19 | $386.57 | $386.57 | 7,667 | — | — |
| 2000-06-16 | $392.93 | $392.93 | 11,688 | — | — |
| 2000-06-15 | $383.39 | $383.39 | 20,496 | — | — |
| 2000-06-14 | $384.66 | $384.66 | 14,971 | — | — |
| 2000-06-13 | $388.48 | $388.48 | 14,480 | — | — |
| 2000-06-12 | $394.84 | $394.84 | 25,548 | — | — |
| 2000-06-09 | $369.40 | $369.40 | 19,060 | — | — |
| 2000-06-08 | $373.86 | $373.86 | 24,958 | — | — |
| 2000-06-07 | $343.34 | $343.34 | 35,693 | — | — |
| 2000-06-06 | $359.87 | $359.87 | 29,598 | — | — |
| 2000-06-05 | $360.50 | $360.50 | 22,963 | — | — |
| 2000-06-02 | $391.02 | $391.02 | 38,140 | — | — |
| 2000-06-01 | $394.20 | $394.20 | 26,590 | — | — |
| 2000-05-31 | $391.66 | $391.66 | 20,810 | — | — |
| 2000-05-30 | $385.94 | $385.94 | 19,306 | — | — |
| 2000-05-26 | $370.68 | $370.68 | 13,212 | — | — |
| 2000-05-25 | $375.76 | $375.76 | 14,411 | — | — |
| 2000-05-24 | $368.13 | $368.13 | 19,503 | — | — |
| 2000-05-23 | $368.13 | $368.13 | 25,057 | — | — |
| 2000-05-22 | $370.04 | $370.04 | 18,372 | — | — |
| 2000-05-19 | $373.22 | $373.22 | 18,225 | — | — |
| 2000-05-18 | $373.22 | $373.22 | 19,621 | — | — |
| 2000-05-17 | $385.94 | $385.94 | 19,060 | — | — |
| 2000-05-16 | $380.21 | $380.21 | 18,874 | — | — |
| 2000-05-15 | $394.20 | $394.20 | 20,142 | — | — |
| 2000-05-12 | $382.12 | $382.12 | 54,596 | — | — |
| 2000-05-11 | $398.02 | $398.02 | 34,857 | — | — |
| 2000-05-10 | $389.11 | $389.11 | 35,880 | — | — |
| 2000-05-09 | $387.21 | $387.21 | 22,580 | — | — |
| 2000-05-08 | $378.94 | $378.94 | 43,714 | — | — |
| 2000-05-05 | $371.95 | $371.95 | 25,538 | — | — |
| 2000-05-04 | $359.23 | $359.23 | 20,338 | — | — |
| 2000-05-03 | $343.97 | $343.97 | 22,206 | — | — |
| 2000-05-02 | $347.15 | $347.15 | 22,973 | — | — |
| 2000-05-01 | $328.08 | $328.08 | 22,285 | — | — |
| 2000-04-28 | $325.53 | $325.53 | 18,726 | — | — |
| 2000-04-27 | $335.07 | $335.07 | 21,970 | — | — |
| 2000-04-26 | $321.08 | $321.08 | 12,081 | — | — |
| 2000-04-25 | $326.17 | $326.17 | 12,071 | — | — |
| 2000-04-24 | $329.35 | $329.35 | 22,078 | — | — |
| 2000-04-20 | $333.16 | $333.16 | 12,632 | — | — |
| 2000-04-19 | $324.26 | $324.26 | 14,804 | — | — |
| 2000-04-18 | $317.90 | $317.90 | 17,881 | — | — |
| 2000-04-17 | $302.64 | $302.64 | 20,800 | — | — |
| 2000-04-14 | $315.36 | $315.36 | 26,924 | — | — |
| 2000-04-13 | $328.71 | $328.71 | 24,015 | — | — |
| 2000-04-12 | $336.98 | $336.98 | 22,373 | — | — |
| 2000-04-11 | $337.61 | $337.61 | 23,602 | — | — |
| 2000-04-10 | $333.16 | $333.16 | 27,652 | — | — |
| 2000-04-07 | $352.24 | $352.24 | 42,072 | — | — |
| 2000-04-06 | $340.79 | $340.79 | 20,781 | — | — |
| 2000-04-05 | $340.16 | $340.16 | 33,029 | — | — |
| 2000-04-04 | $348.42 | $348.42 | 45,189 | — | — |
| 2000-04-03 | $357.96 | $357.96 | 30,866 | — | — |
| 2000-03-31 | $339.52 | $339.52 | 33,225 | — | — |
| 2000-03-30 | $332.53 | $332.53 | 32,095 | — | — |
| 2000-03-29 | $317.90 | $317.90 | 45,169 | — | — |
| 2000-03-28 | $303.92 | $303.92 | 12,838 | — | — |
| 2000-03-27 | $310.27 | $310.27 | 14,430 | — | — |
| 2000-03-24 | $310.91 | $310.91 | 18,303 | — | — |
| 2000-03-23 | $316.00 | $316.00 | 20,250 | — | — |
| 2000-03-22 | $309.00 | $309.00 | 49,779 | — | — |
| 2000-03-21 | $295.02 | $295.02 | 24,939 | — | — |
| 2000-03-20 | $296.29 | $296.29 | 13,841 | — | — |
| 2000-03-17 | $297.56 | $297.56 | 12,179 | — | — |
| 2000-03-16 | $303.28 | $303.28 | 25,194 | — | — |
| 2000-03-15 | $295.02 | $295.02 | 14,489 | — | — |
| 2000-03-14 | $305.19 | $305.19 | 30,994 | — | — |
| 2000-03-13 | $312.82 | $312.82 | 70,835 | — | — |
| 2000-03-10 | $316.00 | $316.00 | 42,603 | — | — |
| 2000-03-09 | $316.00 | $316.00 | 49,986 | — | — |
| 2000-03-08 | $315.36 | $315.36 | 62,784 | — | — |
| 2000-03-07 | $328.71 | $328.71 | 72,467 | — | — |
| 2000-03-06 | $310.27 | $310.27 | 44,402 | — | — |
| 2000-03-03 | $307.10 | $307.10 | 38,140 | — | — |
| 2000-03-02 | $310.91 | $310.91 | 64,603 | — | — |
| 2000-03-01 | $302.64 | $302.64 | 52,935 | — | — |
| 2000-02-29 | $291.20 | $291.20 | 92,166 | — | — |
| 2000-02-28 | $274.03 | $274.03 | 17,930 | — | — |
| 2000-02-25 | $274.67 | $274.67 | 12,091 | — | — |
| 2000-02-24 | $275.31 | $275.31 | 24,565 | — | — |
| 2000-02-23 | $267.68 | $267.68 | 9,240 | — | — |
| 2000-02-22 | $264.50 | $264.50 | 15,689 | — | — |
| 2000-02-18 | $273.40 | $273.40 | 11,196 | — | — |
| 2000-02-17 | $279.12 | $279.12 | 13,084 | — | — |
| 2000-02-16 | $277.21 | $277.21 | 12,130 | — | — |
| 2000-02-15 | $277.21 | $277.21 | 15,030 | — | — |
| 2000-02-14 | $266.40 | $266.40 | 10,862 | — | — |
| 2000-02-11 | $257.50 | $257.50 | 10,862 | — | — |
| 2000-02-10 | $249.87 | $249.87 | 12,985 | — | — |
| 2000-02-09 | $244.15 | $244.15 | 12,356 | — | — |
| 2000-02-08 | $251.14 | $251.14 | 13,634 | — | — |
| 2000-02-07 | $260.05 | $260.05 | 14,627 | — | — |
| 2000-02-04 | $260.05 | $260.05 | 18,883 | — | — |
| 2000-02-03 | $266.40 | $266.40 | 14,480 | — | — |
| 2000-02-02 | $270.22 | $270.22 | 27,180 | — | — |
| 2000-02-01 | $269.58 | $269.58 | 51,470 | — | — |
| 2000-01-31 | $260.05 | $260.05 | 31,800 | — | — |
| 2000-01-28 | $264.50 | $264.50 | 8,827 | — | — |
| 2000-01-27 | $270.22 | $270.22 | 12,887 | — | — |
| 2000-01-26 | $275.31 | $275.31 | 13,428 | — | — |
| 2000-01-25 | $268.95 | $268.95 | 9,614 | — | — |
| 2000-01-24 | $263.86 | $263.86 | 10,105 | — | — |
| 2000-01-21 | $274.03 | $274.03 | 18,992 | — | — |
| 2000-01-20 | $265.77 | $265.77 | 4,935 | — | — |
| 2000-01-19 | $272.13 | $272.13 | 13,742 | — | — |
| 2000-01-18 | $279.12 | $279.12 | 27,721 | — | — |
| 2000-01-14 | $255.60 | $255.60 | 37,157 | — | — |
| 2000-01-13 | $255.60 | $255.60 | 14,892 | — | — |
| 2000-01-12 | $251.14 | $251.14 | 20,967 | — | — |
| 2000-01-11 | $256.23 | $256.23 | 10,626 | — | — |
| 2000-01-10 | $258.77 | $258.77 | 10,715 | — | — |
| 2000-01-07 | $256.23 | $256.23 | 11,472 | — | — |
| 2000-01-06 | $251.14 | $251.14 | 8,945 | — | — |
| 2000-01-05 | $244.79 | $244.79 | 10,931 | — | — |
| 2000-01-04 | $242.24 | $242.24 | 8,021 | — | — |
| 2000-01-03 | $244.15 | $244.15 | 7,117 | — | — |