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
- 1999-10-18 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 | $97.13 | $97.13 | 26,893 | — | — |
| 2000-12-28 | $105.44 | $105.44 | 9,757 | — | — |
| 2000-12-27 | $109.38 | $109.38 | 8,993 | — | — |
| 2000-12-26 | $105.00 | $105.00 | 22,414 | — | — |
| 2000-12-22 | $92.75 | $92.75 | 9,129 | — | — |
| 2000-12-21 | $84.00 | $84.00 | 14,843 | — | — |
| 2000-12-20 | $82.69 | $82.69 | 24,414 | — | — |
| 2000-12-19 | $70.00 | $70.00 | 38,814 | — | — |
| 2000-12-18 | $77.88 | $77.88 | 25,014 | — | — |
| 2000-12-15 | $91.88 | $91.88 | 34,493 | — | — |
| 2000-12-14 | $98.00 | $98.00 | 12,864 | — | — |
| 2000-12-13 | $98.88 | $98.88 | 25,079 | — | — |
| 2000-12-12 | $119.00 | $119.00 | 10,357 | — | — |
| 2000-12-11 | $121.63 | $121.63 | 5,486 | — | — |
| 2000-12-08 | $120.75 | $120.75 | 8,300 | — | — |
| 2000-12-07 | $120.75 | $120.75 | 10,057 | — | — |
| 2000-12-06 | $118.13 | $118.13 | 16,643 | — | — |
| 2000-12-05 | $119.00 | $119.00 | 13,471 | — | — |
| 2000-12-04 | $108.50 | $108.50 | 21,857 | — | — |
| 2000-12-01 | $108.50 | $108.50 | 28,550 | — | — |
| 2000-11-30 | $97.13 | $97.13 | 22,871 | — | — |
| 2000-11-29 | $94.50 | $94.50 | 14,921 | — | — |
| 2000-11-28 | $84.00 | $84.00 | 11,693 | — | — |
| 2000-11-27 | $86.63 | $86.63 | 18,964 | — | — |
| 2000-11-24 | $94.50 | $94.50 | 6,621 | — | — |
| 2000-11-22 | $94.50 | $94.50 | 16,807 | — | — |
| 2000-11-21 | $96.25 | $96.25 | 17,393 | — | — |
| 2000-11-20 | $101.06 | $101.06 | 9,879 | — | — |
| 2000-11-17 | $110.25 | $110.25 | 10,371 | — | — |
| 2000-11-16 | $116.38 | $116.38 | 10,129 | — | — |
| 2000-11-15 | $119.88 | $119.88 | 26,643 | — | — |
| 2000-11-14 | $125.56 | $125.56 | 30,450 | — | — |
| 2000-11-13 | $108.50 | $108.50 | 18,364 | — | — |
| 2000-11-10 | $98.00 | $98.00 | 49,786 | — | — |
| 2000-11-09 | $97.13 | $97.13 | 14,300 | — | — |
| 2000-11-08 | $99.75 | $99.75 | 22,129 | — | — |
| 2000-11-07 | $99.75 | $99.75 | 59,529 | — | — |
| 2000-11-06 | $108.50 | $108.50 | 31,007 | — | — |
| 2000-11-03 | $115.50 | $115.50 | 17,500 | — | — |
| 2000-11-02 | $114.63 | $114.63 | 53,129 | — | — |
| 2000-11-01 | $112.00 | $112.00 | 40,279 | — | — |
| 2000-10-31 | $124.25 | $124.25 | 27,986 | — | — |
| 2000-10-30 | $113.31 | $113.31 | 23,993 | — | — |
| 2000-10-27 | $126.00 | $126.00 | 44,250 | — | — |
| 2000-10-26 | $131.69 | $131.69 | 194,571 | — | — |
| 2000-10-25 | $171.50 | $171.50 | 24,679 | — | — |
| 2000-10-24 | $217.88 | $217.88 | 18,664 | — | — |
| 2000-10-23 | $246.75 | $246.75 | 25,471 | — | — |
| 2000-10-20 | $178.50 | $178.50 | 21,864 | — | — |
| 2000-10-19 | $159.25 | $159.25 | 17,279 | — | — |
| 2000-10-18 | $132.13 | $132.13 | 17,243 | — | — |
| 2000-10-17 | $151.38 | $151.38 | 18,143 | — | — |
| 2000-10-16 | $153.13 | $153.13 | 18,493 | — | — |
| 2000-10-13 | $156.63 | $156.63 | 21,229 | — | — |
| 2000-10-12 | $139.13 | $139.13 | 20,529 | — | — |
| 2000-10-11 | $138.25 | $138.25 | 66,850 | — | — |
| 2000-10-10 | $154.88 | $154.88 | 37,400 | — | — |
| 2000-10-09 | $211.75 | $211.75 | 5,907 | — | — |
| 2000-10-06 | $216.13 | $216.13 | 5,121 | — | — |
| 2000-10-05 | $220.50 | $220.50 | 9,314 | — | — |
| 2000-10-04 | $222.25 | $222.25 | 6,236 | — | — |
| 2000-10-03 | $220.50 | $220.50 | 40,821 | — | — |
| 2000-10-02 | $222.25 | $222.25 | 8,443 | — | — |
| 2000-09-29 | $231.00 | $231.00 | 78,243 | — | — |
| 2000-09-28 | $215.25 | $215.25 | 7,143 | — | — |
| 2000-09-27 | $224.88 | $224.88 | 21,650 | — | — |
| 2000-09-26 | $220.50 | $220.50 | 17,471 | — | — |
| 2000-09-25 | $245.00 | $245.00 | 6,629 | — | — |
| 2000-09-22 | $281.75 | $281.75 | 8,571 | — | — |
| 2000-09-21 | $292.25 | $292.25 | 2,979 | — | — |
| 2000-09-20 | $316.75 | $316.75 | 8,671 | — | — |
| 2000-09-19 | $293.13 | $293.13 | 13,029 | — | — |
| 2000-09-18 | $287.22 | $287.22 | 6,929 | — | — |
| 2000-09-15 | $306.25 | $306.25 | 8,643 | — | — |
| 2000-09-14 | $292.25 | $292.25 | 14,907 | — | — |
| 2000-09-13 | $285.25 | $285.25 | 10,386 | — | — |
| 2000-09-12 | $305.38 | $305.38 | 4,214 | — | — |
| 2000-09-11 | $295.75 | $295.75 | 7,171 | — | — |
| 2000-09-08 | $297.50 | $297.50 | 5,143 | — | — |
| 2000-09-07 | $314.13 | $314.13 | 5,986 | — | — |
| 2000-09-06 | $304.50 | $304.50 | 4,221 | — | — |
| 2000-09-05 | $308.88 | $308.88 | 15,679 | — | — |
| 2000-09-01 | $308.88 | $308.88 | 17,321 | — | — |
| 2000-08-31 | $318.50 | $318.50 | 16,243 | — | — |
| 2000-08-30 | $308.00 | $308.00 | 14,114 | — | — |
| 2000-08-29 | $316.75 | $316.75 | 22,100 | — | — |
| 2000-08-28 | $308.00 | $308.00 | 10,500 | — | — |
| 2000-08-25 | $314.13 | $314.13 | 12,229 | — | — |
| 2000-08-24 | $312.38 | $312.38 | 8,743 | — | — |
| 2000-08-23 | $294.00 | $294.00 | 6,486 | — | — |
| 2000-08-22 | $309.75 | $309.75 | 9,450 | — | — |
| 2000-08-21 | $308.00 | $308.00 | 15,850 | — | — |
| 2000-08-18 | $280.00 | $280.00 | 23,336 | — | — |
| 2000-08-17 | $262.28 | $262.28 | 11,929 | — | — |
| 2000-08-16 | $246.75 | $246.75 | 22,593 | — | — |
| 2000-08-15 | $232.75 | $232.75 | 49,064 | — | — |
| 2000-08-14 | $196.88 | $196.88 | 38,636 | — | — |
| 2000-08-11 | $232.75 | $232.75 | 6,550 | — | — |
| 2000-08-10 | $241.50 | $241.50 | 26,136 | — | — |
| 2000-08-09 | $243.25 | $243.25 | 16,729 | — | — |
| 2000-08-08 | $271.25 | $271.25 | 30,336 | — | — |
| 2000-08-07 | $271.25 | $271.25 | 9,371 | — | — |
| 2000-08-04 | $279.13 | $279.13 | 26,093 | — | — |
| 2000-08-03 | $283.50 | $283.50 | 49,179 | — | — |
| 2000-08-02 | $315.88 | $315.88 | 32,764 | — | — |
| 2000-08-01 | $294.00 | $294.00 | 28,014 | — | — |
| 2000-07-31 | $280.88 | $280.88 | 97,807 | — | — |
| 2000-07-28 | $349.13 | $349.13 | 26,621 | — | — |
| 2000-07-27 | $348.25 | $348.25 | 30,771 | — | — |
| 2000-07-26 | $364.88 | $364.88 | 35,036 | — | — |
| 2000-07-25 | $327.25 | $327.25 | 23,729 | — | — |
| 2000-07-24 | $336.00 | $336.00 | 55,486 | — | — |
| 2000-07-21 | $351.75 | $351.75 | 21,064 | — | — |
| 2000-07-20 | $350.88 | $350.88 | 16,636 | — | — |
| 2000-07-19 | $336.00 | $336.00 | 19,929 | — | — |
| 2000-07-18 | $349.13 | $349.13 | 10,243 | — | — |
| 2000-07-17 | $349.13 | $349.13 | 14,250 | — | — |
| 2000-07-14 | $353.50 | $353.50 | 11,907 | — | — |
| 2000-07-13 | $372.75 | $372.75 | 7,886 | — | — |
| 2000-07-12 | $372.75 | $372.75 | 8,029 | — | — |
| 2000-07-11 | $388.94 | $388.94 | 9,214 | — | — |
| 2000-07-10 | $379.75 | $379.75 | 10,936 | — | — |
| 2000-07-07 | $374.50 | $374.50 | 11,264 | — | — |
| 2000-07-06 | $378.00 | $378.00 | 11,714 | — | — |
| 2000-07-05 | $384.13 | $384.13 | 7,236 | — | — |
| 2000-07-03 | $367.50 | $367.50 | 8,657 | — | — |
| 2000-06-30 | $311.50 | $311.50 | 49,200 | — | — |
| 2000-06-29 | $392.88 | $392.88 | 14,793 | — | — |
| 2000-06-28 | $392.00 | $392.00 | 10,629 | — | — |
| 2000-06-27 | $393.75 | $393.75 | 15,479 | — | — |
| 2000-06-26 | $399.88 | $399.88 | 34,393 | — | — |
| 2000-06-23 | $390.25 | $390.25 | 8,664 | — | — |
| 2000-06-22 | $374.50 | $374.50 | 11,371 | — | — |
| 2000-06-21 | $406.00 | $406.00 | 12,207 | — | — |
| 2000-06-20 | $404.25 | $404.25 | 20,300 | — | — |
| 2000-06-19 | $397.25 | $397.25 | 6,036 | — | — |
| 2000-06-16 | $376.25 | $376.25 | 6,779 | — | — |
| 2000-06-15 | $378.00 | $378.00 | 4,271 | — | — |
| 2000-06-14 | $409.50 | $409.50 | 5,114 | — | — |
| 2000-06-13 | $376.25 | $376.25 | 3,386 | — | — |
| 2000-06-12 | $406.00 | $406.00 | 22,664 | — | — |
| 2000-06-09 | $412.13 | $412.13 | 29,564 | — | — |
| 2000-06-08 | $394.63 | $394.63 | 10,414 | — | — |
| 2000-06-07 | $392.00 | $392.00 | 4,571 | — | — |
| 2000-06-06 | $379.75 | $379.75 | 6,771 | — | — |
| 2000-06-05 | $379.75 | $379.75 | 9,514 | — | — |
| 2000-06-02 | $392.88 | $392.88 | 11,450 | — | — |
| 2000-06-01 | $395.50 | $395.50 | 4,221 | — | — |
| 2000-05-31 | $357.88 | $357.88 | 1,007 | — | — |
| 2000-05-30 | $367.50 | $367.50 | 3,836 | — | — |
| 2000-05-26 | $333.38 | $333.38 | 10,264 | — | — |
| 2000-05-25 | $315.00 | $315.00 | 1,943 | — | — |
| 2000-05-24 | $350.00 | $350.00 | 5,600 | — | — |
| 2000-05-23 | $350.00 | $350.00 | 3,414 | — | — |
| 2000-05-22 | $406.00 | $406.00 | 5,907 | — | — |
| 2000-05-19 | $392.00 | $392.00 | 3,879 | — | — |
| 2000-05-18 | $362.25 | $362.25 | 4,321 | — | — |
| 2000-05-17 | $400.75 | $400.75 | 5,471 | — | — |
| 2000-05-16 | $379.75 | $379.75 | 4,336 | — | — |
| 2000-05-15 | $381.50 | $381.50 | 9,493 | — | — |
| 2000-05-12 | $399.00 | $399.00 | 12,000 | — | — |
| 2000-05-11 | $392.00 | $392.00 | 6,400 | — | — |
| 2000-05-10 | $378.00 | $378.00 | 7,000 | — | — |
| 2000-05-09 | $427.00 | $427.00 | 2,671 | — | — |
| 2000-05-08 | $411.25 | $411.25 | 7,321 | — | — |
| 2000-05-05 | $420.00 | $420.00 | 2,257 | — | — |
| 2000-05-04 | $418.25 | $418.25 | 4,707 | — | — |
| 2000-05-03 | $442.75 | $442.75 | 8,129 | — | — |
| 2000-05-02 | $390.25 | $390.25 | 7,429 | — | — |
| 2000-05-01 | $402.50 | $402.50 | 13,979 | — | — |
| 2000-04-28 | $411.25 | $411.25 | 18,536 | — | — |
| 2000-04-27 | $359.63 | $359.63 | 5,929 | — | — |
| 2000-04-26 | $358.75 | $358.75 | 14,586 | — | — |
| 2000-04-25 | $327.25 | $327.25 | 14,271 | — | — |
| 2000-04-24 | $327.25 | $327.25 | 7,986 | — | — |
| 2000-04-20 | $355.25 | $355.25 | 17,614 | — | — |
| 2000-04-19 | $343.00 | $343.00 | 9,814 | — | — |
| 2000-04-18 | $376.25 | $376.25 | 37,971 | — | — |
| 2000-04-17 | $318.50 | $318.50 | 8,729 | — | — |
| 2000-04-14 | $283.50 | $283.50 | 25,257 | — | — |
| 2000-04-13 | $350.00 | $350.00 | 49,714 | — | — |
| 2000-04-12 | $364.00 | $364.00 | 16,421 | — | — |
| 2000-04-11 | $406.00 | $406.00 | 8,221 | — | — |
| 2000-04-10 | $416.50 | $416.50 | 9,286 | — | — |
| 2000-04-07 | $453.25 | $453.25 | 11,771 | — | — |
| 2000-04-06 | $434.88 | $434.88 | 27,950 | — | — |
| 2000-04-05 | $378.00 | $378.00 | 7,400 | — | — |
| 2000-04-04 | $399.00 | $399.00 | 13,443 | — | — |
| 2000-04-03 | $461.13 | $461.13 | 10,129 | — | — |
| 2000-03-31 | $474.25 | $474.25 | 24,393 | — | — |
| 2000-03-30 | $381.50 | $381.50 | 32,850 | — | — |
| 2000-03-29 | $490.00 | $490.00 | 9,257 | — | — |
| 2000-03-28 | $531.13 | $531.13 | 9,700 | — | — |
| 2000-03-27 | $527.63 | $527.63 | 6,943 | — | — |
| 2000-03-24 | $553.00 | $553.00 | 6,071 | — | — |
| 2000-03-23 | $532.00 | $532.00 | 11,686 | — | — |
| 2000-03-22 | $472.50 | $472.50 | 18,043 | — | — |
| 2000-03-21 | $479.50 | $479.50 | 15,343 | — | — |
| 2000-03-20 | $541.63 | $541.63 | 9,579 | — | — |
| 2000-03-17 | $525.00 | $525.00 | 22,321 | — | — |
| 2000-03-16 | $446.25 | $446.25 | 16,436 | — | — |
| 2000-03-15 | $423.50 | $423.50 | 19,057 | — | — |
| 2000-03-14 | $483.88 | $483.88 | 8,057 | — | — |
| 2000-03-13 | $507.50 | $507.50 | 9,014 | — | — |
| 2000-03-10 | $515.38 | $515.38 | 11,943 | — | — |
| 2000-03-09 | $480.59 | $480.59 | 7,314 | — | — |
| 2000-03-08 | $441.88 | $441.88 | 8,564 | — | — |
| 2000-03-07 | $472.50 | $472.50 | 13,050 | — | — |
| 2000-03-06 | $490.00 | $490.00 | 40,607 | — | — |
| 2000-03-03 | $451.50 | $451.50 | 13,514 | — | — |
| 2000-03-02 | $486.50 | $486.50 | 23,914 | — | — |
| 2000-03-01 | $523.25 | $523.25 | 88,600 | — | — |
| 2000-02-29 | $437.50 | $437.50 | 94,707 | — | — |
| 2000-02-28 | $291.38 | $291.38 | 20,879 | — | — |
| 2000-02-25 | $271.25 | $271.25 | 8,286 | — | — |
| 2000-02-24 | $262.50 | $262.50 | 10,679 | — | — |
| 2000-02-23 | $273.88 | $273.88 | 49,007 | — | — |
| 2000-02-22 | $234.50 | $234.50 | 27,479 | — | — |
| 2000-02-18 | $217.00 | $217.00 | 5,157 | — | — |
| 2000-02-17 | $216.13 | $216.13 | 13,836 | — | — |
| 2000-02-16 | $215.25 | $215.25 | 21,700 | — | — |
| 2000-02-15 | $217.00 | $217.00 | 10,036 | — | — |
| 2000-02-14 | $223.13 | $223.13 | 32,621 | — | — |
| 2000-02-11 | $220.50 | $220.50 | 15,686 | — | — |
| 2000-02-10 | $216.13 | $216.13 | 13,186 | — | — |
| 2000-02-09 | $209.13 | $209.13 | 6,429 | — | — |
| 2000-02-08 | $210.88 | $210.88 | 10,436 | — | — |
| 2000-02-07 | $210.00 | $210.00 | 10,421 | — | — |
| 2000-02-04 | $208.25 | $208.25 | 15,421 | — | — |
| 2000-02-03 | $199.50 | $199.50 | 26,729 | — | — |
| 2000-02-02 | $192.50 | $192.50 | 14,521 | — | — |
| 2000-02-01 | $196.88 | $196.88 | 8,100 | — | — |
| 2000-01-31 | $210.00 | $210.00 | 6,029 | — | — |
| 2000-01-28 | $222.25 | $222.25 | 5,079 | — | — |
| 2000-01-27 | $227.50 | $227.50 | 6,957 | — | — |
| 2000-01-26 | $245.00 | $245.00 | 5,207 | — | — |
| 2000-01-25 | $229.25 | $229.25 | 12,921 | — | — |
| 2000-01-24 | $239.75 | $239.75 | 13,121 | — | — |
| 2000-01-21 | $250.25 | $250.25 | 13,307 | — | — |
| 2000-01-20 | $245.00 | $245.00 | 7,571 | — | — |
| 2000-01-19 | $231.00 | $231.00 | 1,350 | — | — |
| 2000-01-18 | $241.50 | $241.50 | 8,693 | — | — |
| 2000-01-14 | $222.25 | $222.25 | 17,779 | — | — |
| 2000-01-13 | $215.25 | $215.25 | 4,179 | — | — |
| 2000-01-12 | $213.50 | $213.50 | 2,293 | — | — |
| 2000-01-11 | $210.00 | $210.00 | 6,879 | — | — |
| 2000-01-10 | $210.00 | $210.00 | 17,636 | — | — |
| 2000-01-07 | $211.75 | $211.75 | 8,993 | — | — |
| 2000-01-06 | $222.25 | $222.25 | 6,329 | — | — |
| 2000-01-05 | $235.38 | $235.38 | 3,900 | — | — |
| 2000-01-04 | $248.50 | $248.50 | 23,107 | — | — |
| 2000-01-03 | $241.50 | $241.50 | 4,336 | — | — |