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
- 1994-08-31 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 | 50 | — | — |
| 2000-12-28 | $75.00 | $75.00 | 230 | — | — |
| 2000-12-27 | $75.00 | $75.00 | 280 | — | — |
| 2000-12-26 | $71.25 | $71.25 | 260 | — | — |
| 2000-12-22 | $71.25 | $71.25 | 180 | — | — |
| 2000-12-21 | $62.81 | $62.81 | 0 | — | — |
| 2000-12-20 | $62.81 | $62.81 | 680 | — | — |
| 2000-12-19 | $72.50 | $72.50 | 0 | — | — |
| 2000-12-18 | $72.50 | $72.50 | 0 | — | — |
| 2000-12-15 | $72.50 | $72.50 | 500 | — | — |
| 2000-12-14 | $60.94 | $60.94 | 1,450 | — | — |
| 2000-12-13 | $70.00 | $70.00 | 350 | — | — |
| 2000-12-12 | $62.50 | $62.50 | 240 | — | — |
| 2000-12-11 | $67.50 | $67.50 | 0 | — | — |
| 2000-12-08 | $67.50 | $67.50 | 620 | — | — |
| 2000-12-07 | $68.75 | $68.75 | 100 | — | — |
| 2000-12-06 | $70.00 | $70.00 | 180 | — | — |
| 2000-12-05 | $65.00 | $65.00 | 80 | — | — |
| 2000-12-04 | $65.00 | $65.00 | 0 | — | — |
| 2000-12-01 | $65.00 | $65.00 | 210 | — | — |
| 2000-11-30 | $65.63 | $65.62 | 1,830 | — | — |
| 2000-11-29 | $60.94 | $60.94 | 1,180 | — | — |
| 2000-11-28 | $77.50 | $77.50 | 180 | — | — |
| 2000-11-27 | $78.75 | $78.75 | 120 | — | — |
| 2000-11-24 | $77.50 | $77.50 | 0 | — | — |
| 2000-11-22 | $77.50 | $77.50 | 20 | — | — |
| 2000-11-21 | $78.75 | $78.75 | 0 | — | — |
| 2000-11-20 | $78.75 | $78.75 | 430 | — | — |
| 2000-11-17 | $78.75 | $78.75 | 0 | — | — |
| 2000-11-16 | $78.75 | $78.75 | 150 | — | — |
| 2000-11-15 | $78.75 | $78.75 | 60 | — | — |
| 2000-11-14 | $78.75 | $78.75 | 200 | — | — |
| 2000-11-13 | $78.75 | $78.75 | 0 | — | — |
| 2000-11-10 | $78.75 | $78.75 | 420 | — | — |
| 2000-11-09 | $80.00 | $80.00 | 20 | — | — |
| 2000-11-08 | $83.75 | $83.75 | 0 | — | — |
| 2000-11-07 | $83.75 | $83.75 | 0 | — | — |
| 2000-11-06 | $83.75 | $83.75 | 0 | — | — |
| 2000-11-03 | $83.75 | $83.75 | 0 | — | — |
| 2000-11-02 | $83.75 | $83.75 | 0 | — | — |
| 2000-11-01 | $83.75 | $83.75 | 20 | — | — |
| 2000-10-31 | $80.63 | $80.63 | 10 | — | — |
| 2000-10-30 | $80.63 | $80.63 | 0 | — | — |
| 2000-10-27 | $80.63 | $80.63 | 40 | — | — |
| 2000-10-26 | $82.81 | $82.81 | 200 | — | — |
| 2000-10-25 | $82.50 | $82.50 | 200 | — | — |
| 2000-10-24 | $80.63 | $80.63 | 0 | — | — |
| 2000-10-23 | $80.63 | $80.63 | 1,240 | — | — |
| 2000-10-20 | $80.63 | $80.63 | 2,710 | — | — |
| 2000-10-19 | $80.00 | $80.00 | 840 | — | — |
| 2000-10-18 | $80.00 | $80.00 | 220 | — | — |
| 2000-10-17 | $82.50 | $82.50 | 0 | — | — |
| 2000-10-16 | $82.50 | $82.50 | 620 | — | — |
| 2000-10-13 | $80.00 | $80.00 | 440 | — | — |
| 2000-10-12 | $80.00 | $80.00 | 650 | — | — |
| 2000-10-11 | $81.88 | $81.87 | 300 | — | — |
| 2000-10-10 | $83.75 | $83.75 | 180 | — | — |
| 2000-10-09 | $81.25 | $81.25 | 0 | — | — |
| 2000-10-06 | $81.25 | $81.25 | 10 | — | — |
| 2000-10-05 | $82.50 | $82.50 | 0 | — | — |
| 2000-10-04 | $82.50 | $82.50 | 690 | — | — |
| 2000-10-03 | $81.25 | $81.25 | 0 | — | — |
| 2000-10-02 | $81.25 | $81.25 | 50 | — | — |
| 2000-09-29 | $82.50 | $82.50 | 540 | — | — |
| 2000-09-28 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-27 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-26 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-25 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-22 | $82.50 | $82.50 | 120 | — | — |
| 2000-09-21 | $85.00 | $85.00 | 0 | — | — |
| 2000-09-20 | $85.00 | $85.00 | 0 | — | — |
| 2000-09-19 | $85.00 | $85.00 | 380 | — | — |
| 2000-09-18 | $82.50 | $82.50 | 420 | — | — |
| 2000-09-15 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-14 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-13 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-12 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-11 | $82.50 | $82.50 | 0 | — | — |
| 2000-09-08 | $82.50 | $82.50 | 100 | — | — |
| 2000-09-07 | $82.50 | $82.50 | 250 | — | — |
| 2000-09-06 | $82.50 | $82.50 | 370 | — | — |
| 2000-09-05 | $87.50 | $87.50 | 0 | — | — |
| 2000-09-01 | $87.50 | $87.50 | 180 | — | — |
| 2000-08-31 | $82.50 | $82.50 | 80 | — | — |
| 2000-08-30 | $82.50 | $82.50 | 180 | — | — |
| 2000-08-29 | $82.50 | $82.50 | 20 | — | — |
| 2000-08-28 | $82.50 | $82.50 | 440 | — | — |
| 2000-08-25 | $86.88 | $86.87 | 20 | — | — |
| 2000-08-24 | $86.25 | $86.25 | 30 | — | — |
| 2000-08-23 | $86.25 | $86.25 | 0 | — | — |
| 2000-08-22 | $86.25 | $86.25 | 170 | — | — |
| 2000-08-21 | $87.50 | $87.50 | 740 | — | — |
| 2000-08-18 | $85.00 | $85.00 | 280 | — | — |
| 2000-08-17 | $86.88 | $86.87 | 210 | — | — |
| 2000-08-16 | $83.13 | $83.12 | 0 | — | — |
| 2000-08-15 | $83.13 | $83.12 | 60 | — | — |
| 2000-08-14 | $86.88 | $86.87 | 440 | — | — |
| 2000-08-11 | $86.25 | $86.25 | 180 | — | — |
| 2000-08-10 | $83.13 | $83.12 | 840 | — | — |
| 2000-08-09 | $82.50 | $82.50 | 970 | — | — |
| 2000-08-08 | $79.38 | $79.38 | 160 | — | — |
| 2000-08-07 | $80.63 | $80.63 | 20 | — | — |
| 2000-08-04 | $82.50 | $82.50 | 1,420 | — | — |
| 2000-08-03 | $81.25 | $81.25 | 240 | — | — |
| 2000-08-02 | $81.25 | $81.25 | 760 | — | — |
| 2000-08-01 | $83.75 | $83.75 | 100 | — | — |
| 2000-07-31 | $79.38 | $79.38 | 420 | — | — |
| 2000-07-28 | $80.00 | $80.00 | 320 | — | — |
| 2000-07-27 | $81.25 | $81.25 | 710 | — | — |
| 2000-07-26 | $80.00 | $80.00 | 950 | — | — |
| 2000-07-25 | $80.00 | $80.00 | 1,080 | — | — |
| 2000-07-24 | $81.25 | $81.25 | 270 | — | — |
| 2000-07-21 | $87.50 | $87.50 | 230 | — | — |
| 2000-07-20 | $85.00 | $85.00 | 200 | — | — |
| 2000-07-19 | $86.25 | $86.25 | 230 | — | — |
| 2000-07-18 | $86.25 | $86.25 | 550 | — | — |
| 2000-07-17 | $88.75 | $88.75 | 150 | — | — |
| 2000-07-14 | $90.00 | $90.00 | 0 | — | — |
| 2000-07-13 | $90.00 | $90.00 | 0 | — | — |
| 2000-07-12 | $90.00 | $90.00 | 330 | — | — |
| 2000-07-11 | $90.00 | $90.00 | 0 | — | — |
| 2000-07-10 | $90.00 | $90.00 | 20 | — | — |
| 2000-07-07 | $90.00 | $90.00 | 0 | — | — |
| 2000-07-06 | $90.00 | $90.00 | 0 | — | — |
| 2000-07-05 | $90.00 | $90.00 | 120 | — | — |
| 2000-07-03 | $90.00 | $90.00 | 0 | — | — |
| 2000-06-30 | $90.00 | $90.00 | 0 | — | — |
| 2000-06-29 | $90.00 | $90.00 | 0 | — | — |
| 2000-06-28 | $90.00 | $90.00 | 20 | — | — |
| 2000-06-27 | $91.25 | $91.25 | 0 | — | — |
| 2000-06-26 | $91.25 | $91.25 | 480 | — | — |
| 2000-06-23 | $91.25 | $91.25 | 0 | — | — |
| 2000-06-22 | $91.25 | $91.25 | 240 | — | — |
| 2000-06-21 | $88.75 | $88.75 | 520 | — | — |
| 2000-06-20 | $91.25 | $91.25 | 0 | — | — |
| 2000-06-19 | $91.25 | $91.25 | 20 | — | — |
| 2000-06-16 | $92.50 | $92.50 | 200 | — | — |
| 2000-06-15 | $92.50 | $92.50 | 200 | — | — |
| 2000-06-14 | $92.50 | $92.50 | 30 | — | — |
| 2000-06-13 | $92.50 | $92.50 | 310 | — | — |
| 2000-06-12 | $93.75 | $93.75 | 60 | — | — |
| 2000-06-09 | $93.75 | $93.75 | 120 | — | — |
| 2000-06-08 | $95.00 | $95.00 | 140 | — | — |
| 2000-06-07 | $95.63 | $95.63 | 760 | — | — |
| 2000-06-06 | $95.63 | $95.63 | 550 | — | — |
| 2000-06-05 | $95.00 | $95.00 | 0 | — | — |
| 2000-06-02 | $95.00 | $95.00 | 0 | — | — |
| 2000-06-01 | $95.00 | $95.00 | 400 | — | — |
| 2000-05-31 | $93.75 | $93.75 | 30 | — | — |
| 2000-05-30 | $95.00 | $95.00 | 20 | — | — |
| 2000-05-26 | $96.25 | $96.25 | 0 | — | — |
| 2000-05-25 | $96.25 | $96.25 | 20 | — | — |
| 2000-05-24 | $95.00 | $95.00 | 210 | — | — |
| 2000-05-23 | $95.00 | $95.00 | 360 | — | — |
| 2000-05-22 | $95.63 | $95.63 | 260 | — | — |
| 2000-05-19 | $95.63 | $95.63 | 0 | — | — |
| 2000-05-18 | $95.63 | $95.63 | 40 | — | — |
| 2000-05-17 | $95.63 | $95.63 | 20 | — | — |
| 2000-05-16 | $95.63 | $95.63 | 40 | — | — |
| 2000-05-15 | $95.63 | $95.63 | 0 | — | — |
| 2000-05-12 | $95.63 | $95.63 | 200 | — | — |
| 2000-05-11 | $95.63 | $95.63 | 280 | — | — |
| 2000-05-10 | $96.25 | $96.25 | 100 | — | — |
| 2000-05-09 | $95.00 | $95.00 | 210 | — | — |
| 2000-05-08 | $94.38 | $94.37 | 0 | — | — |
| 2000-05-05 | $94.38 | $94.37 | 170 | — | — |
| 2000-05-04 | $101.25 | $101.25 | 160 | — | — |
| 2000-05-03 | $102.50 | $102.50 | 0 | — | — |
| 2000-05-02 | $102.50 | $102.50 | 1,070 | — | — |
| 2000-05-01 | $98.13 | $98.12 | 380 | — | — |
| 2000-04-28 | $100.00 | $100.00 | 250 | — | — |
| 2000-04-27 | $97.50 | $97.50 | 490 | — | — |
| 2000-04-26 | $98.75 | $98.75 | 0 | — | — |
| 2000-04-25 | $98.75 | $98.75 | 100 | — | — |
| 2000-04-24 | $98.75 | $98.75 | 180 | — | — |
| 2000-04-20 | $100.00 | $100.00 | 160 | — | — |
| 2000-04-19 | $102.50 | $102.50 | 1,120 | — | — |
| 2000-04-18 | $101.25 | $101.25 | 140 | — | — |
| 2000-04-17 | $103.75 | $103.75 | 10 | — | — |
| 2000-04-14 | $101.25 | $101.25 | 1,210 | — | — |
| 2000-04-13 | $105.00 | $105.00 | 800 | — | — |
| 2000-04-12 | $103.75 | $103.75 | 20 | — | — |
| 2000-04-11 | $103.13 | $103.12 | 0 | — | — |
| 2000-04-10 | $103.13 | $103.12 | 320 | — | — |
| 2000-04-07 | $106.25 | $106.25 | 0 | — | — |
| 2000-04-06 | $106.25 | $106.25 | 30 | — | — |
| 2000-04-05 | $107.50 | $107.50 | 640 | — | — |
| 2000-04-04 | $106.25 | $106.25 | 220 | — | — |
| 2000-04-03 | $106.25 | $106.25 | 0 | — | — |
| 2000-03-31 | $106.25 | $106.25 | 200 | — | — |
| 2000-03-30 | $107.50 | $107.50 | 4,650 | — | — |
| 2000-03-29 | $106.25 | $106.25 | 1,110 | — | — |
| 2000-03-28 | $106.25 | $106.25 | 80 | — | — |
| 2000-03-27 | $105.00 | $105.00 | 10 | — | — |
| 2000-03-24 | $107.50 | $107.50 | 0 | — | — |
| 2000-03-23 | $107.50 | $107.50 | 160 | — | — |
| 2000-03-22 | $107.50 | $107.50 | 130 | — | — |
| 2000-03-21 | $107.50 | $107.50 | 40 | — | — |
| 2000-03-20 | $110.00 | $110.00 | 480 | — | — |
| 2000-03-17 | $110.47 | $110.47 | 0 | — | — |
| 2000-03-16 | $110.47 | $110.47 | 0 | — | — |
| 2000-03-15 | $110.47 | $110.47 | 1,010 | — | — |
| 2000-03-14 | $108.75 | $108.75 | 60 | — | — |
| 2000-03-13 | $107.50 | $107.50 | 470 | — | — |
| 2000-03-10 | $107.50 | $107.50 | 200 | — | — |
| 2000-03-09 | $106.25 | $106.25 | 80 | — | — |
| 2000-03-08 | $105.00 | $105.00 | 380 | — | — |
| 2000-03-07 | $110.00 | $110.00 | 480 | — | — |
| 2000-03-06 | $113.75 | $113.75 | 3,210 | — | — |
| 2000-03-03 | $113.75 | $113.75 | 0 | — | — |
| 2000-03-02 | $113.75 | $113.75 | 190 | — | — |
| 2000-03-01 | $115.00 | $115.00 | 210 | — | — |
| 2000-02-29 | $116.25 | $116.25 | 150 | — | — |
| 2000-02-28 | $116.25 | $116.25 | 2,170 | — | — |
| 2000-02-25 | $117.50 | $117.50 | 40 | — | — |
| 2000-02-24 | $119.38 | $119.37 | 1,840 | — | — |
| 2000-02-23 | $116.25 | $116.25 | 210 | — | — |
| 2000-02-22 | $116.25 | $116.25 | 590 | — | — |
| 2000-02-18 | $117.50 | $117.50 | 0 | — | — |
| 2000-02-17 | $117.50 | $117.50 | 570 | — | — |
| 2000-02-16 | $115.00 | $115.00 | 20 | — | — |
| 2000-02-15 | $117.50 | $117.50 | 0 | — | — |
| 2000-02-14 | $117.50 | $117.50 | 240 | — | — |
| 2000-02-11 | $115.00 | $115.00 | 940 | — | — |
| 2000-02-10 | $121.25 | $121.25 | 100 | — | — |
| 2000-02-09 | $123.13 | $123.13 | 2,400 | — | — |
| 2000-02-08 | $122.50 | $122.50 | 420 | — | — |
| 2000-02-07 | $122.50 | $122.50 | 680 | — | — |
| 2000-02-04 | $121.25 | $121.25 | 1,000 | — | — |
| 2000-02-03 | $122.50 | $122.50 | 0 | — | — |
| 2000-02-02 | $122.50 | $122.50 | 570 | — | — |
| 2000-02-01 | $120.00 | $120.00 | 20 | — | — |
| 2000-01-31 | $121.25 | $121.25 | 60 | — | — |
| 2000-01-28 | $120.00 | $120.00 | 20 | — | — |
| 2000-01-27 | $120.00 | $120.00 | 30 | — | — |
| 2000-01-26 | $120.00 | $120.00 | 40 | — | — |
| 2000-01-25 | $120.00 | $120.00 | 1,260 | — | — |
| 2000-01-24 | $120.00 | $120.00 | 680 | — | — |
| 2000-01-21 | $122.50 | $122.50 | 750 | — | — |
| 2000-01-20 | $120.00 | $120.00 | 140 | — | — |
| 2000-01-19 | $115.00 | $115.00 | 10 | — | — |
| 2000-01-18 | $110.00 | $110.00 | 190 | — | — |
| 2000-01-14 | $120.63 | $120.62 | 320 | — | — |
| 2000-01-13 | $120.00 | $120.00 | 150 | — | — |
| 2000-01-12 | $116.25 | $116.25 | 40 | — | — |
| 2000-01-11 | $116.25 | $116.25 | 50 | — | — |
| 2000-01-10 | $118.75 | $118.75 | 0 | — | — |
| 2000-01-07 | $118.75 | $118.75 | 110 | — | — |
| 2000-01-06 | $118.75 | $118.75 | 50 | — | — |
| 2000-01-05 | $122.50 | $122.50 | 0 | — | — |
| 2000-01-04 | $122.50 | $122.50 | 530 | — | — |
| 2000-01-03 | $122.50 | $122.50 | 1,140 | — | — |