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
- 1999-10-29 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 | $146.88 | $146.88 | 76,070 | — | — |
| 2000-12-28 | $158.13 | $158.13 | 96,190 | — | — |
| 2000-12-27 | $128.13 | $128.13 | 36,610 | — | — |
| 2000-12-26 | $119.38 | $119.38 | 32,400 | — | — |
| 2000-12-22 | $111.88 | $111.88 | 29,680 | — | — |
| 2000-12-21 | $104.84 | $104.84 | 41,390 | — | — |
| 2000-12-20 | $94.38 | $94.38 | 35,160 | — | — |
| 2000-12-19 | $103.75 | $103.75 | 53,470 | — | — |
| 2000-12-18 | $104.38 | $104.38 | 40,630 | — | — |
| 2000-12-15 | $111.88 | $111.88 | 37,150 | — | — |
| 2000-12-14 | $115.00 | $115.00 | 35,690 | — | — |
| 2000-12-13 | $126.88 | $126.88 | 34,650 | — | — |
| 2000-12-12 | $130.63 | $130.63 | 25,350 | — | — |
| 2000-12-11 | $142.50 | $142.50 | 40,830 | — | — |
| 2000-12-08 | $140.63 | $140.63 | 40,380 | — | — |
| 2000-12-07 | $137.50 | $137.50 | 28,300 | — | — |
| 2000-12-06 | $148.75 | $148.75 | 62,010 | — | — |
| 2000-12-05 | $133.75 | $133.75 | 23,390 | — | — |
| 2000-12-04 | $128.75 | $128.75 | 35,230 | — | — |
| 2000-12-01 | $133.13 | $133.13 | 33,160 | — | — |
| 2000-11-30 | $118.13 | $118.13 | 40,610 | — | — |
| 2000-11-29 | $131.88 | $131.88 | 21,310 | — | — |
| 2000-11-28 | $143.75 | $143.75 | 26,770 | — | — |
| 2000-11-27 | $151.88 | $151.88 | 30,890 | — | — |
| 2000-11-24 | $165.00 | $165.00 | 24,880 | — | — |
| 2000-11-22 | $148.13 | $148.13 | 20,360 | — | — |
| 2000-11-21 | $163.75 | $163.75 | 26,250 | — | — |
| 2000-11-20 | $163.13 | $163.13 | 29,740 | — | — |
| 2000-11-17 | $180.63 | $180.63 | 14,930 | — | — |
| 2000-11-16 | $192.50 | $192.50 | 26,500 | — | — |
| 2000-11-15 | $213.13 | $213.13 | 25,380 | — | — |
| 2000-11-14 | $211.88 | $211.88 | 25,180 | — | — |
| 2000-11-13 | $205.63 | $205.63 | 29,440 | — | — |
| 2000-11-10 | $210.00 | $210.00 | 19,930 | — | — |
| 2000-11-09 | $221.25 | $221.25 | 48,060 | — | — |
| 2000-11-08 | $234.38 | $234.38 | 100,960 | — | — |
| 2000-11-07 | $215.63 | $215.63 | 39,100 | — | — |
| 2000-11-06 | $218.13 | $218.13 | 48,590 | — | — |
| 2000-11-03 | $236.25 | $236.25 | 47,510 | — | — |
| 2000-11-02 | $240.00 | $240.00 | 43,740 | — | — |
| 2000-11-01 | $228.13 | $228.13 | 68,790 | — | — |
| 2000-10-31 | $239.38 | $239.38 | 39,910 | — | — |
| 2000-10-30 | $250.63 | $250.63 | 23,230 | — | — |
| 2000-10-27 | $265.00 | $265.00 | 16,210 | — | — |
| 2000-10-26 | $270.00 | $270.00 | 40,130 | — | — |
| 2000-10-25 | $275.00 | $275.00 | 22,760 | — | — |
| 2000-10-24 | $313.13 | $313.13 | 57,490 | — | — |
| 2000-10-23 | $277.50 | $277.50 | 33,210 | — | — |
| 2000-10-20 | $274.38 | $274.38 | 18,350 | — | — |
| 2000-10-19 | $258.75 | $258.75 | 14,010 | — | — |
| 2000-10-18 | $242.50 | $242.50 | 31,320 | — | — |
| 2000-10-17 | $255.63 | $255.63 | 19,790 | — | — |
| 2000-10-16 | $285.00 | $285.00 | 30,450 | — | — |
| 2000-10-13 | $275.00 | $275.00 | 27,800 | — | — |
| 2000-10-12 | $252.50 | $252.50 | 35,730 | — | — |
| 2000-10-11 | $257.50 | $257.50 | 28,800 | — | — |
| 2000-10-10 | $271.88 | $271.88 | 24,980 | — | — |
| 2000-10-09 | $280.00 | $280.00 | 31,650 | — | — |
| 2000-10-06 | $297.81 | $297.81 | 55,590 | — | — |
| 2000-10-05 | $311.25 | $311.25 | 115,980 | — | — |
| 2000-10-04 | $275.00 | $275.00 | 104,240 | — | — |
| 2000-10-03 | $285.63 | $285.63 | 95,230 | — | — |
| 2000-10-02 | $365.00 | $365.00 | 21,220 | — | — |
| 2000-09-29 | $372.50 | $372.50 | 34,520 | — | — |
| 2000-09-28 | $384.38 | $384.38 | 47,390 | — | — |
| 2000-09-27 | $402.50 | $402.50 | 56,700 | — | — |
| 2000-09-26 | $443.75 | $443.75 | 47,040 | — | — |
| 2000-09-25 | $455.00 | $455.00 | 69,760 | — | — |
| 2000-09-22 | $440.00 | $440.00 | 52,660 | — | — |
| 2000-09-21 | $473.75 | $473.75 | 52,100 | — | — |
| 2000-09-20 | $476.88 | $476.88 | 114,720 | — | — |
| 2000-09-19 | $456.25 | $456.25 | 74,160 | — | — |
| 2000-09-18 | $470.00 | $470.00 | 112,600 | — | — |
| 2000-09-15 | $492.50 | $492.50 | 212,820 | — | — |
| 2000-09-14 | $509.38 | $509.38 | 186,140 | — | — |
| 2000-09-13 | $550.00 | $550.00 | 499,220 | — | — |
| 2000-09-12 | $525.00 | $525.00 | 557,130 | — | — |
| 2000-09-11 | $413.75 | $413.75 | 42,070 | — | — |
| 2000-09-08 | $433.13 | $433.13 | 17,440 | — | — |
| 2000-09-07 | $442.50 | $442.50 | 36,420 | — | — |
| 2000-09-06 | $430.94 | $430.94 | 45,880 | — | — |
| 2000-09-05 | $428.13 | $428.13 | 21,680 | — | — |
| 2000-09-01 | $429.38 | $429.38 | 25,880 | — | — |
| 2000-08-31 | $447.50 | $447.50 | 9,690 | — | — |
| 2000-08-30 | $445.00 | $445.00 | 23,470 | — | — |
| 2000-08-29 | $461.25 | $461.25 | 22,140 | — | — |
| 2000-08-28 | $450.63 | $450.63 | 32,410 | — | — |
| 2000-08-25 | $487.50 | $487.50 | 80,230 | — | — |
| 2000-08-24 | $411.88 | $411.88 | 54,700 | — | — |
| 2000-08-23 | $431.25 | $431.25 | 19,560 | — | — |
| 2000-08-22 | $462.50 | $462.50 | 9,770 | — | — |
| 2000-08-21 | $458.13 | $458.13 | 7,270 | — | — |
| 2000-08-18 | $451.25 | $451.25 | 16,680 | — | — |
| 2000-08-17 | $443.75 | $443.75 | 11,540 | — | — |
| 2000-08-16 | $440.00 | $440.00 | 9,510 | — | — |
| 2000-08-15 | $415.00 | $415.00 | 9,460 | — | — |
| 2000-08-14 | $425.00 | $425.00 | 6,670 | — | — |
| 2000-08-11 | $416.25 | $416.25 | 10,760 | — | — |
| 2000-08-10 | $416.25 | $416.25 | 34,450 | — | — |
| 2000-08-09 | $400.00 | $400.00 | 26,520 | — | — |
| 2000-08-08 | $411.25 | $411.25 | 44,980 | — | — |
| 2000-08-07 | $425.00 | $425.00 | 38,070 | — | — |
| 2000-08-04 | $391.25 | $391.25 | 45,930 | — | — |
| 2000-08-03 | $360.16 | $360.16 | 78,030 | — | — |
| 2000-08-02 | $395.00 | $395.00 | 140,460 | — | — |
| 2000-08-01 | $518.91 | $518.91 | 15,240 | — | — |
| 2000-07-31 | $500.63 | $500.63 | 27,870 | — | — |
| 2000-07-28 | $533.13 | $533.13 | 12,900 | — | — |
| 2000-07-27 | $585.00 | $585.00 | 20,240 | — | — |
| 2000-07-26 | $560.00 | $560.00 | 14,390 | — | — |
| 2000-07-25 | $579.38 | $579.38 | 11,030 | — | — |
| 2000-07-24 | $559.38 | $559.38 | 17,730 | — | — |
| 2000-07-21 | $587.50 | $587.50 | 23,400 | — | — |
| 2000-07-20 | $630.00 | $630.00 | 10,410 | — | — |
| 2000-07-19 | $632.50 | $632.50 | 11,850 | — | — |
| 2000-07-18 | $653.13 | $653.13 | 25,310 | — | — |
| 2000-07-17 | $700.00 | $700.00 | 26,280 | — | — |
| 2000-07-14 | $700.00 | $700.00 | 26,430 | — | — |
| 2000-07-13 | $673.13 | $673.13 | 27,960 | — | — |
| 2000-07-12 | $687.50 | $687.50 | 26,220 | — | — |
| 2000-07-11 | $640.63 | $640.63 | 13,300 | — | — |
| 2000-07-10 | $660.63 | $660.63 | 32,060 | — | — |
| 2000-07-07 | $660.63 | $660.63 | 61,800 | — | — |
| 2000-07-06 | $615.00 | $615.00 | 19,110 | — | — |
| 2000-07-05 | $610.00 | $610.00 | 15,840 | — | — |
| 2000-07-03 | $620.00 | $620.00 | 5,010 | — | — |
| 2000-06-30 | $625.00 | $625.00 | 36,340 | — | — |
| 2000-06-29 | $610.00 | $610.00 | 24,500 | — | — |
| 2000-06-28 | $585.00 | $585.00 | 18,050 | — | — |
| 2000-06-27 | $573.75 | $573.75 | 6,870 | — | — |
| 2000-06-26 | $570.63 | $570.63 | 16,530 | — | — |
| 2000-06-23 | $540.00 | $540.00 | 15,130 | — | — |
| 2000-06-22 | $570.63 | $570.63 | 23,180 | — | — |
| 2000-06-21 | $580.00 | $580.00 | 60,640 | — | — |
| 2000-06-20 | $625.00 | $625.00 | 130,920 | — | — |
| 2000-06-19 | $515.00 | $515.00 | 23,850 | — | — |
| 2000-06-16 | $510.00 | $510.00 | 10,000 | — | — |
| 2000-06-15 | $529.38 | $529.38 | 12,350 | — | — |
| 2000-06-14 | $546.25 | $546.25 | 13,420 | — | — |
| 2000-06-13 | $510.00 | $510.00 | 16,310 | — | — |
| 2000-06-12 | $530.63 | $530.63 | 16,720 | — | — |
| 2000-06-09 | $540.00 | $540.00 | 9,660 | — | — |
| 2000-06-08 | $522.50 | $522.50 | 9,550 | — | — |
| 2000-06-07 | $554.38 | $554.38 | 14,790 | — | — |
| 2000-06-06 | $526.88 | $526.88 | 21,920 | — | — |
| 2000-06-05 | $534.38 | $534.38 | 13,280 | — | — |
| 2000-06-02 | $548.75 | $548.75 | 34,930 | — | — |
| 2000-06-01 | $501.88 | $501.88 | 26,410 | — | — |
| 2000-05-31 | $460.00 | $460.00 | 21,880 | — | — |
| 2000-05-30 | $472.50 | $472.50 | 33,710 | — | — |
| 2000-05-26 | $394.38 | $394.38 | 31,360 | — | — |
| 2000-05-25 | $411.25 | $411.25 | 22,420 | — | — |
| 2000-05-24 | $445.00 | $445.00 | 53,620 | — | — |
| 2000-05-23 | $475.00 | $475.00 | 17,790 | — | — |
| 2000-05-22 | $498.75 | $498.75 | 17,670 | — | — |
| 2000-05-19 | $506.25 | $506.25 | 23,150 | — | — |
| 2000-05-18 | $526.88 | $526.88 | 10,870 | — | — |
| 2000-05-17 | $528.75 | $528.75 | 16,480 | — | — |
| 2000-05-16 | $540.00 | $540.00 | 45,320 | — | — |
| 2000-05-15 | $556.25 | $556.25 | 15,170 | — | — |
| 2000-05-12 | $555.00 | $555.00 | 35,440 | — | — |
| 2000-05-11 | $518.13 | $518.13 | 26,760 | — | — |
| 2000-05-10 | $503.75 | $503.75 | 42,780 | — | — |
| 2000-05-09 | $505.00 | $505.00 | 66,930 | — | — |
| 2000-05-08 | $562.50 | $562.50 | 70,770 | — | — |
| 2000-05-05 | $560.00 | $560.00 | 454,430 | — | — |
| 2000-05-04 | $594.38 | $594.38 | 233,210 | — | — |
| 2000-05-03 | $813.13 | $813.13 | 24,430 | — | — |
| 2000-05-02 | $810.00 | $810.00 | 25,170 | — | — |
| 2000-05-01 | $870.00 | $870.00 | 29,050 | — | — |
| 2000-04-28 | $800.00 | $800.00 | 71,000 | — | — |
| 2000-04-27 | $730.00 | $730.00 | 71,850 | — | — |
| 2000-04-26 | $620.00 | $620.00 | 25,610 | — | — |
| 2000-04-25 | $641.25 | $641.25 | 55,230 | — | — |
| 2000-04-24 | $581.25 | $581.25 | 45,880 | — | — |
| 2000-04-20 | $628.75 | $628.75 | 31,460 | — | — |
| 2000-04-19 | $650.00 | $650.00 | 51,150 | — | — |
| 2000-04-18 | $711.88 | $711.88 | 74,270 | — | — |
| 2000-04-17 | $545.00 | $545.00 | 77,550 | — | — |
| 2000-04-14 | $551.88 | $551.88 | 63,950 | — | — |
| 2000-04-13 | $693.75 | $693.75 | 41,530 | — | — |
| 2000-04-12 | $752.50 | $752.50 | 34,320 | — | — |
| 2000-04-11 | $812.50 | $812.50 | 36,810 | — | — |
| 2000-04-10 | $814.38 | $814.38 | 29,570 | — | — |
| 2000-04-07 | $887.50 | $887.50 | 14,470 | — | — |
| 2000-04-06 | $910.00 | $910.00 | 25,200 | — | — |
| 2000-04-05 | $920.00 | $920.00 | 47,550 | — | — |
| 2000-04-04 | $830.00 | $830.00 | 102,470 | — | — |
| 2000-04-03 | $761.88 | $761.88 | 42,540 | — | — |
| 2000-03-31 | $850.00 | $850.00 | 48,950 | — | — |
| 2000-03-30 | $837.50 | $837.50 | 34,540 | — | — |
| 2000-03-29 | $847.50 | $847.50 | 77,950 | — | — |
| 2000-03-28 | $916.88 | $916.88 | 36,900 | — | — |
| 2000-03-27 | $968.13 | $968.13 | 49,390 | — | — |
| 2000-03-24 | $1,015.63 | $1,015.63 | 57,590 | — | — |
| 2000-03-23 | $1,080.00 | $1,080.00 | 30,120 | — | — |
| 2000-03-22 | $1,092.50 | $1,092.50 | 27,010 | — | — |
| 2000-03-21 | $1,064.38 | $1,064.38 | 70,740 | — | — |
| 2000-03-20 | $1,105.63 | $1,105.63 | 42,370 | — | — |
| 2000-03-17 | $1,218.75 | $1,218.75 | 16,430 | — | — |
| 2000-03-16 | $1,235.00 | $1,235.00 | 27,850 | — | — |
| 2000-03-15 | $1,182.50 | $1,182.50 | 55,190 | — | — |
| 2000-03-14 | $1,170.00 | $1,170.00 | 63,090 | — | — |
| 2000-03-13 | $1,400.00 | $1,400.00 | 88,490 | — | — |
| 2000-03-10 | $1,497.50 | $1,497.50 | 189,490 | — | — |
| 2000-03-09 | $1,191.25 | $1,191.25 | 25,160 | — | — |
| 2000-03-08 | $1,168.75 | $1,168.75 | 35,030 | — | — |
| 2000-03-07 | $1,110.00 | $1,110.00 | 25,160 | — | — |
| 2000-03-06 | $1,171.25 | $1,171.25 | 20,740 | — | — |
| 2000-03-03 | $1,208.75 | $1,208.75 | 22,680 | — | — |
| 2000-03-02 | $1,210.00 | $1,210.00 | 49,120 | — | — |
| 2000-03-01 | $1,172.50 | $1,172.50 | 21,310 | — | — |
| 2000-02-29 | $1,174.38 | $1,174.38 | 57,460 | — | — |
| 2000-02-28 | $1,067.50 | $1,067.50 | 77,660 | — | — |
| 2000-02-25 | $1,152.50 | $1,152.50 | 25,920 | — | — |
| 2000-02-24 | $1,206.25 | $1,206.25 | 39,750 | — | — |
| 2000-02-23 | $1,269.38 | $1,269.38 | 19,350 | — | — |
| 2000-02-22 | $1,303.75 | $1,303.75 | 64,540 | — | — |
| 2000-02-18 | $1,310.00 | $1,310.00 | 67,650 | — | — |
| 2000-02-17 | $1,287.50 | $1,287.50 | 70,310 | — | — |
| 2000-02-16 | $1,196.25 | $1,196.25 | 40,420 | — | — |
| 2000-02-15 | $1,263.75 | $1,263.75 | 71,310 | — | — |
| 2000-02-14 | $1,335.00 | $1,335.00 | 156,740 | — | — |
| 2000-02-11 | $1,121.25 | $1,121.25 | 24,920 | — | — |
| 2000-02-10 | $1,091.25 | $1,091.25 | 41,470 | — | — |
| 2000-02-09 | $1,115.00 | $1,115.00 | 30,720 | — | — |
| 2000-02-08 | $1,130.00 | $1,130.00 | 46,090 | — | — |
| 2000-02-07 | $1,090.00 | $1,090.00 | 81,740 | — | — |
| 2000-02-04 | $1,150.00 | $1,150.00 | 141,070 | — | — |
| 2000-02-03 | $1,110.00 | $1,110.00 | 127,500 | — | — |
| 2000-02-02 | $1,030.00 | $1,030.00 | 132,140 | — | — |
| 2000-02-01 | $1,134.38 | $1,134.38 | 327,700 | — | — |
| 2000-01-31 | $937.50 | $937.50 | 289,250 | — | — |
| 2000-01-28 | $835.00 | $835.00 | 225,510 | — | — |
| 2000-01-27 | $989.38 | $989.38 | 226,070 | — | — |
| 2000-01-26 | $1,198.75 | $1,198.75 | 115,250 | — | — |
| 2000-01-25 | $1,310.00 | $1,310.00 | 266,150 | — | — |
| 2000-01-24 | $1,365.00 | $1,365.00 | 411,640 | — | — |
| 2000-01-21 | $1,088.75 | $1,088.75 | 307,430 | — | — |
| 2000-01-20 | $850.00 | $850.00 | 145,160 | — | — |
| 2000-01-19 | $777.50 | $777.50 | 275,690 | — | — |
| 2000-01-18 | $635.00 | $635.00 | 76,460 | — | — |
| 2000-01-14 | $550.00 | $550.00 | 40,640 | — | — |
| 2000-01-13 | $578.75 | $578.75 | 53,940 | — | — |
| 2000-01-12 | $568.75 | $568.75 | 213,880 | — | — |
| 2000-01-11 | $506.88 | $506.88 | 132,630 | — | — |
| 2000-01-10 | $588.13 | $588.13 | 373,370 | — | — |
| 2000-01-07 | $790.00 | $790.00 | 596,040 | — | — |
| 2000-01-06 | $362.50 | $362.50 | 165,260 | — | — |
| 2000-01-05 | $295.00 | $295.00 | 37,670 | — | — |
| 2000-01-04 | $257.50 | $257.50 | 10,130 | — | — |
| 2000-01-03 | $270.00 | $270.00 | 15,910 | — | — |