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
- 1993-12-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $366.25 | $366.25 | 25,090 |
| 2000-12-28 | $387.50 | $387.50 | 7,100 |
| 2000-12-27 | $383.75 | $383.75 | 8,010 |
| 2000-12-26 | $382.50 | $382.50 | 2,780 |
| 2000-12-22 | $383.75 | $383.75 | 9,710 |
| 2000-12-21 | $382.50 | $382.50 | 8,760 |
| 2000-12-20 | $381.25 | $381.25 | 7,860 |
| 2000-12-19 | $396.88 | $396.88 | 4,700 |
| 2000-12-18 | $405.00 | $405.00 | 15,350 |
| 2000-12-15 | $420.00 | $420.00 | 9,130 |
| 2000-12-14 | $435.00 | $435.00 | 6,160 |
| 2000-12-13 | $445.00 | $445.00 | 17,030 |
| 2000-12-12 | $473.75 | $473.75 | 8,540 |
| 2000-12-11 | $492.50 | $492.50 | 18,380 |
| 2000-12-08 | $497.50 | $497.50 | 15,420 |
| 2000-12-07 | $472.50 | $472.50 | 17,520 |
| 2000-12-06 | $449.38 | $449.38 | 14,550 |
| 2000-12-05 | $448.13 | $448.13 | 12,190 |
| 2000-12-04 | $415.00 | $415.00 | 20,190 |
| 2000-12-01 | $398.75 | $398.75 | 21,810 |
| 2000-11-30 | $392.50 | $392.50 | 17,790 |
| 2000-11-29 | $405.00 | $405.00 | 17,270 |
| 2000-11-28 | $428.75 | $428.75 | 14,400 |
| 2000-11-27 | $446.25 | $446.25 | 8,550 |
| 2000-11-24 | $447.50 | $447.50 | 6,300 |
| 2000-11-22 | $417.50 | $417.50 | 17,100 |
| 2000-11-21 | $442.50 | $442.50 | 9,280 |
| 2000-11-20 | $446.25 | $446.25 | 15,710 |
| 2000-11-17 | $450.00 | $450.00 | 8,850 |
| 2000-11-16 | $430.94 | $430.94 | 4,640 |
| 2000-11-15 | $444.38 | $444.38 | 5,970 |
| 2000-11-14 | $452.50 | $452.50 | 14,730 |
| 2000-11-13 | $462.50 | $462.50 | 24,280 |
| 2000-11-10 | $490.00 | $490.00 | 6,750 |
| 2000-11-09 | $497.50 | $497.50 | 10,460 |
| 2000-11-08 | $500.16 | $500.16 | 13,090 |
| 2000-11-07 | $500.00 | $500.00 | 8,760 |
| 2000-11-06 | $521.88 | $521.88 | 6,770 |
| 2000-11-03 | $546.41 | $546.41 | 6,000 |
| 2000-11-02 | $541.25 | $541.25 | 6,480 |
| 2000-11-01 | $533.75 | $533.75 | 8,260 |
| 2000-10-31 | $557.50 | $557.50 | 30,850 |
| 2000-10-30 | $530.00 | $530.00 | 8,050 |
| 2000-10-27 | $530.00 | $530.00 | 15,000 |
| 2000-10-26 | $517.50 | $517.50 | 11,060 |
| 2000-10-25 | $520.00 | $520.00 | 8,900 |
| 2000-10-24 | $530.00 | $530.00 | 1,480 |
| 2000-10-23 | $533.75 | $533.75 | 2,540 |
| 2000-10-20 | $536.25 | $536.25 | 6,420 |
| 2000-10-19 | $535.00 | $535.00 | 5,710 |
| 2000-10-18 | $536.88 | $536.88 | 12,410 |
| 2000-10-17 | $537.50 | $537.50 | 10,270 |
| 2000-10-16 | $515.63 | $515.63 | 7,000 |
| 2000-10-13 | $511.88 | $511.88 | 6,930 |
| 2000-10-12 | $486.25 | $486.25 | 5,730 |
| 2000-10-11 | $501.88 | $501.88 | 18,300 |
| 2000-10-10 | $514.38 | $514.38 | 15,990 |
| 2000-10-09 | $518.75 | $518.75 | 14,600 |
| 2000-10-06 | $477.50 | $477.50 | 3,750 |
| 2000-10-05 | $478.75 | $478.75 | 6,780 |
| 2000-10-04 | $465.00 | $465.00 | 3,570 |
| 2000-10-03 | $462.50 | $462.50 | 4,590 |
| 2000-10-02 | $472.50 | $472.50 | 9,190 |
| 2000-09-29 | $481.25 | $481.25 | 8,700 |
| 2000-09-28 | $487.50 | $487.50 | 4,350 |
| 2000-09-27 | $496.88 | $496.88 | 4,320 |
| 2000-09-26 | $475.00 | $475.00 | 11,530 |
| 2000-09-25 | $500.00 | $500.00 | 1,190 |
| 2000-09-22 | $511.88 | $511.88 | 12,100 |
| 2000-09-21 | $500.00 | $500.00 | 5,030 |
| 2000-09-20 | $498.75 | $498.75 | 4,700 |
| 2000-09-19 | $505.00 | $505.00 | 11,460 |
| 2000-09-18 | $476.72 | $476.72 | 15,860 |
| 2000-09-15 | $505.00 | $505.00 | 11,050 |
| 2000-09-14 | $514.38 | $514.38 | 14,620 |
| 2000-09-13 | $482.50 | $482.50 | 14,610 |
| 2000-09-12 | $438.75 | $438.75 | 6,750 |
| 2000-09-11 | $409.38 | $409.38 | 2,540 |
| 2000-09-08 | $414.38 | $414.38 | 2,250 |
| 2000-09-07 | $410.00 | $410.00 | 1,660 |
| 2000-09-06 | $410.00 | $410.00 | 5,230 |
| 2000-09-05 | $417.50 | $417.50 | 8,150 |
| 2000-09-01 | $431.25 | $431.25 | 4,080 |
| 2000-08-31 | $425.00 | $425.00 | 4,120 |
| 2000-08-30 | $391.25 | $391.25 | 2,960 |
| 2000-08-29 | $390.00 | $390.00 | 24,100 |
| 2000-08-28 | $391.25 | $391.25 | 26,170 |
| 2000-08-25 | $412.50 | $412.50 | 13,140 |
| 2000-08-24 | $425.00 | $425.00 | 8,500 |
| 2000-08-23 | $430.63 | $430.63 | 3,250 |
| 2000-08-22 | $435.00 | $435.00 | 6,490 |
| 2000-08-21 | $440.00 | $440.00 | 4,600 |
| 2000-08-18 | $442.50 | $442.50 | 7,230 |
| 2000-08-17 | $440.00 | $440.00 | 9,820 |
| 2000-08-16 | $418.75 | $418.75 | 11,090 |
| 2000-08-15 | $430.00 | $430.00 | 19,600 |
| 2000-08-14 | $458.13 | $458.13 | 8,100 |
| 2000-08-11 | $461.25 | $461.25 | 8,250 |
| 2000-08-10 | $463.75 | $463.75 | 6,540 |
| 2000-08-09 | $470.00 | $470.00 | 8,110 |
| 2000-08-08 | $470.00 | $470.00 | 13,760 |
| 2000-08-07 | $488.13 | $488.13 | 5,080 |
| 2000-08-04 | $480.00 | $480.00 | 9,680 |
| 2000-08-03 | $481.25 | $481.25 | 8,450 |
| 2000-08-02 | $451.25 | $451.25 | 7,270 |
| 2000-08-01 | $447.50 | $447.50 | 6,020 |
| 2000-07-31 | $459.38 | $459.38 | 9,420 |
| 2000-07-28 | $455.00 | $455.00 | 7,500 |
| 2000-07-27 | $476.25 | $476.25 | 9,030 |
| 2000-07-26 | $485.63 | $485.63 | 6,620 |
| 2000-07-25 | $493.75 | $493.75 | 5,390 |
| 2000-07-24 | $502.50 | $502.50 | 5,450 |
| 2000-07-21 | $510.00 | $510.00 | 1,830 |
| 2000-07-20 | $515.00 | $515.00 | 3,600 |
| 2000-07-19 | $500.00 | $500.00 | 5,790 |
| 2000-07-18 | $495.63 | $495.63 | 7,330 |
| 2000-07-17 | $505.00 | $505.00 | 5,820 |
| 2000-07-14 | $515.00 | $515.00 | 10,900 |
| 2000-07-13 | $443.75 | $443.75 | 19,430 |
| 2000-07-12 | $466.25 | $466.25 | 8,170 |
| 2000-07-11 | $473.44 | $473.44 | 7,680 |
| 2000-07-10 | $482.50 | $482.50 | 12,110 |
| 2000-07-07 | $435.00 | $435.00 | 15,900 |
| 2000-07-06 | $437.50 | $437.50 | 23,900 |
| 2000-07-05 | $461.25 | $461.25 | 35,930 |
| 2000-07-03 | $495.63 | $495.63 | 4,220 |
| 2000-06-30 | $504.38 | $504.38 | 20,070 |
| 2000-06-29 | $515.00 | $515.00 | 10,380 |
| 2000-06-28 | $519.38 | $519.38 | 23,250 |
| 2000-06-27 | $509.38 | $509.38 | 20,050 |
| 2000-06-26 | $507.50 | $507.50 | 39,380 |
| 2000-06-23 | $487.50 | $487.50 | 21,470 |
| 2000-06-22 | $445.00 | $445.00 | 10,840 |
| 2000-06-21 | $464.38 | $464.38 | 19,880 |
| 2000-06-20 | $460.00 | $460.00 | 20,040 |
| 2000-06-19 | $427.50 | $427.50 | 18,270 |
| 2000-06-16 | $417.50 | $417.50 | 15,500 |
| 2000-06-15 | $373.75 | $373.75 | 7,230 |
| 2000-06-14 | $376.25 | $376.25 | 6,700 |
| 2000-06-13 | $381.88 | $381.88 | 8,500 |
| 2000-06-12 | $380.63 | $380.63 | 4,900 |
| 2000-06-09 | $395.00 | $395.00 | 14,270 |
| 2000-06-08 | $391.25 | $391.25 | 33,130 |
| 2000-06-07 | $382.50 | $382.50 | 22,020 |
| 2000-06-06 | $338.75 | $338.75 | 24,750 |
| 2000-06-05 | $342.50 | $342.50 | 10,350 |
| 2000-06-02 | $325.00 | $325.00 | 19,000 |
| 2000-06-01 | $295.00 | $295.00 | 3,000 |
| 2000-05-31 | $303.75 | $303.75 | 4,010 |
| 2000-05-30 | $285.00 | $285.00 | 4,830 |
| 2000-05-26 | $303.13 | $303.13 | 1,530 |
| 2000-05-25 | $297.50 | $297.50 | 9,940 |
| 2000-05-24 | $337.50 | $337.50 | 32,520 |
| 2000-05-23 | $311.25 | $311.25 | 5,900 |
| 2000-05-22 | $299.38 | $299.38 | 11,230 |
| 2000-05-19 | $317.50 | $317.50 | 3,750 |
| 2000-05-18 | $314.38 | $314.38 | 9,560 |
| 2000-05-17 | $300.63 | $300.63 | 1,210 |
| 2000-05-16 | $291.88 | $291.88 | 5,090 |
| 2000-05-15 | $292.50 | $292.50 | 1,790 |
| 2000-05-12 | $284.38 | $284.38 | 1,770 |
| 2000-05-11 | $285.63 | $285.63 | 4,940 |
| 2000-05-10 | $274.38 | $274.38 | 5,380 |
| 2000-05-09 | $270.00 | $270.00 | 3,470 |
| 2000-05-08 | $255.00 | $255.00 | 6,760 |
| 2000-05-05 | $245.00 | $245.00 | 280 |
| 2000-05-04 | $235.00 | $235.00 | 9,870 |
| 2000-05-03 | $233.75 | $233.75 | 4,210 |
| 2000-05-02 | $233.13 | $233.13 | 7,150 |
| 2000-05-01 | $233.75 | $233.75 | 3,940 |
| 2000-04-28 | $235.00 | $235.00 | 8,160 |
| 2000-04-27 | $223.13 | $223.13 | 9,530 |
| 2000-04-26 | $231.88 | $231.88 | 6,680 |
| 2000-04-25 | $235.00 | $235.00 | 2,050 |
| 2000-04-24 | $215.00 | $215.00 | 2,090 |
| 2000-04-20 | $231.88 | $231.88 | 1,930 |
| 2000-04-19 | $236.25 | $236.25 | 7,280 |
| 2000-04-18 | $235.00 | $235.00 | 9,420 |
| 2000-04-17 | $231.25 | $231.25 | 8,780 |
| 2000-04-14 | $251.25 | $251.25 | 13,870 |
| 2000-04-13 | $280.00 | $280.00 | 5,420 |
| 2000-04-12 | $290.00 | $290.00 | 16,290 |
| 2000-04-11 | $308.75 | $308.75 | 12,340 |
| 2000-04-10 | $308.75 | $308.75 | 6,000 |
| 2000-04-07 | $310.00 | $310.00 | 4,940 |
| 2000-04-06 | $307.50 | $307.50 | 4,750 |
| 2000-04-05 | $280.00 | $280.00 | 9,080 |
| 2000-04-04 | $251.25 | $251.25 | 13,810 |
| 2000-04-03 | $269.38 | $269.38 | 6,520 |
| 2000-03-31 | $295.00 | $295.00 | 3,450 |
| 2000-03-30 | $293.13 | $293.13 | 6,320 |
| 2000-03-29 | $305.00 | $305.00 | 3,170 |
| 2000-03-28 | $312.50 | $312.50 | 5,550 |
| 2000-03-27 | $315.00 | $315.00 | 3,940 |
| 2000-03-24 | $305.00 | $305.00 | 4,070 |
| 2000-03-23 | $302.50 | $302.50 | 2,330 |
| 2000-03-22 | $308.44 | $308.44 | 4,430 |
| 2000-03-21 | $303.75 | $303.75 | 5,140 |
| 2000-03-20 | $305.00 | $305.00 | 3,080 |
| 2000-03-17 | $301.25 | $301.25 | 6,430 |
| 2000-03-16 | $306.25 | $306.25 | 8,790 |
| 2000-03-15 | $308.75 | $308.75 | 7,130 |
| 2000-03-14 | $308.75 | $308.75 | 15,300 |
| 2000-03-13 | $321.25 | $321.25 | 7,900 |
| 2000-03-10 | $320.00 | $320.00 | 4,440 |
| 2000-03-09 | $320.63 | $320.63 | 9,690 |
| 2000-03-08 | $320.63 | $320.63 | 13,150 |
| 2000-03-07 | $320.00 | $320.00 | 6,720 |
| 2000-03-06 | $320.00 | $320.00 | 19,310 |
| 2000-03-03 | $315.00 | $315.00 | 1,990 |
| 2000-03-02 | $326.25 | $326.25 | 4,990 |
| 2000-03-01 | $312.50 | $312.50 | 2,320 |
| 2000-02-29 | $325.00 | $325.00 | 17,130 |
| 2000-02-28 | $302.50 | $302.50 | 3,220 |
| 2000-02-25 | $315.00 | $315.00 | 10,720 |
| 2000-02-24 | $305.63 | $305.63 | 3,910 |
| 2000-02-23 | $297.50 | $297.50 | 5,520 |
| 2000-02-22 | $310.00 | $310.00 | 4,460 |
| 2000-02-18 | $311.25 | $311.25 | 9,100 |
| 2000-02-17 | $306.88 | $306.88 | 8,270 |
| 2000-02-16 | $310.00 | $310.00 | 10,410 |
| 2000-02-15 | $327.50 | $327.50 | 52,790 |
| 2000-02-14 | $282.50 | $282.50 | 4,030 |
| 2000-02-11 | $272.50 | $272.50 | 7,520 |
| 2000-02-10 | $271.88 | $271.88 | 4,460 |
| 2000-02-09 | $278.13 | $278.13 | 4,410 |
| 2000-02-08 | $280.00 | $280.00 | 2,440 |
| 2000-02-07 | $276.25 | $276.25 | 1,310 |
| 2000-02-04 | $279.38 | $279.38 | 5,170 |
| 2000-02-03 | $289.38 | $289.38 | 3,400 |
| 2000-02-02 | $280.00 | $280.00 | 3,310 |
| 2000-02-01 | $280.00 | $280.00 | 3,590 |
| 2000-01-31 | $285.00 | $285.00 | 3,600 |
| 2000-01-28 | $290.00 | $290.00 | 4,220 |
| 2000-01-27 | $298.75 | $298.75 | 2,030 |
| 2000-01-26 | $305.00 | $305.00 | 2,250 |
| 2000-01-25 | $313.75 | $313.75 | 7,160 |
| 2000-01-24 | $320.00 | $320.00 | 6,460 |
| 2000-01-21 | $322.50 | $322.50 | 25,200 |
| 2000-01-20 | $305.00 | $305.00 | 5,830 |
| 2000-01-19 | $306.25 | $306.25 | 10,070 |
| 2000-01-18 | $300.00 | $300.00 | 4,000 |
| 2000-01-14 | $300.00 | $300.00 | 4,930 |
| 2000-01-13 | $300.00 | $300.00 | 9,950 |
| 2000-01-12 | $287.50 | $287.50 | 10,100 |
| 2000-01-11 | $301.88 | $301.88 | 8,010 |
| 2000-01-10 | $300.00 | $300.00 | 12,760 |
| 2000-01-07 | $286.25 | $286.25 | 5,780 |
| 2000-01-06 | $277.50 | $277.50 | 6,360 |
| 2000-01-05 | $263.13 | $263.13 | 5,920 |
| 2000-01-04 | $275.00 | $275.00 | 5,950 |
| 2000-01-03 | $285.00 | $285.00 | 2,660 |