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
- 2000-05-25 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 | $126.25 | $126.25 | 642,800 | — | — |
| 2000-12-28 | $134.69 | $134.69 | 1,007,120 | — | — |
| 2000-12-27 | $125.00 | $125.00 | 240,240 | — | — |
| 2000-12-26 | $126.25 | $126.25 | 178,680 | — | — |
| 2000-12-22 | $135.00 | $135.00 | 436,200 | — | — |
| 2000-12-21 | $111.25 | $111.25 | 679,660 | — | — |
| 2000-12-20 | $120.63 | $120.63 | 486,420 | — | — |
| 2000-12-19 | $137.50 | $137.50 | 378,120 | — | — |
| 2000-12-18 | $153.75 | $153.75 | 648,800 | — | — |
| 2000-12-15 | $155.00 | $155.00 | 678,500 | — | — |
| 2000-12-14 | $163.75 | $163.75 | 312,140 | — | — |
| 2000-12-13 | $164.77 | $164.77 | 290,060 | — | — |
| 2000-12-12 | $170.31 | $170.31 | 651,300 | — | — |
| 2000-12-11 | $186.25 | $186.25 | 966,080 | — | — |
| 2000-12-08 | $178.13 | $178.13 | 1,274,720 | — | — |
| 2000-12-07 | $170.31 | $170.31 | 1,206,700 | — | — |
| 2000-12-06 | $160.63 | $160.63 | 819,220 | — | — |
| 2000-12-05 | $165.00 | $165.00 | 1,859,840 | — | — |
| 2000-12-04 | $140.94 | $140.94 | 202,580 | — | — |
| 2000-12-01 | $142.19 | $142.19 | 621,040 | — | — |
| 2000-11-30 | $121.56 | $121.56 | 362,880 | — | — |
| 2000-11-29 | $120.00 | $120.00 | 343,660 | — | — |
| 2000-11-28 | $133.75 | $133.75 | 331,900 | — | — |
| 2000-11-27 | $140.00 | $140.00 | 433,740 | — | — |
| 2000-11-24 | $130.00 | $130.00 | 347,420 | — | — |
| 2000-11-22 | $117.03 | $117.03 | 524,520 | — | — |
| 2000-11-21 | $117.19 | $117.19 | 1,406,700 | — | — |
| 2000-11-20 | $124.06 | $124.06 | 885,240 | — | — |
| 2000-11-17 | $147.19 | $147.19 | 682,360 | — | — |
| 2000-11-16 | $168.75 | $168.75 | 220,620 | — | — |
| 2000-11-15 | $186.56 | $186.56 | 189,660 | — | — |
| 2000-11-14 | $192.50 | $192.50 | 283,220 | — | — |
| 2000-11-13 | $178.13 | $178.13 | 489,740 | — | — |
| 2000-11-10 | $198.13 | $198.12 | 380,580 | — | — |
| 2000-11-09 | $210.63 | $210.63 | 394,780 | — | — |
| 2000-11-08 | $202.50 | $202.50 | 319,460 | — | — |
| 2000-11-07 | $225.63 | $225.62 | 215,060 | — | — |
| 2000-11-06 | $232.73 | $232.73 | 357,080 | — | — |
| 2000-11-03 | $236.17 | $236.17 | 779,100 | — | — |
| 2000-11-02 | $204.38 | $204.38 | 868,900 | — | — |
| 2000-11-01 | $194.38 | $194.38 | 932,920 | — | — |
| 2000-10-31 | $172.50 | $172.50 | 433,120 | — | — |
| 2000-10-30 | $171.88 | $171.88 | 310,960 | — | — |
| 2000-10-27 | $180.00 | $180.00 | 942,400 | — | — |
| 2000-10-26 | $182.50 | $182.50 | 434,500 | — | — |
| 2000-10-25 | $176.25 | $176.25 | 571,420 | — | — |
| 2000-10-24 | $191.88 | $191.88 | 482,960 | — | — |
| 2000-10-23 | $187.81 | $187.81 | 310,800 | — | — |
| 2000-10-20 | $184.38 | $184.38 | 679,820 | — | — |
| 2000-10-19 | $185.00 | $185.00 | 606,480 | — | — |
| 2000-10-18 | $171.88 | $171.88 | 812,360 | — | — |
| 2000-10-17 | $167.50 | $167.50 | 722,940 | — | — |
| 2000-10-16 | $166.88 | $166.88 | 1,587,360 | — | — |
| 2000-10-13 | $187.50 | $187.50 | 549,520 | — | — |
| 2000-10-12 | $192.50 | $192.50 | 1,226,600 | — | — |
| 2000-10-11 | $208.75 | $208.75 | 668,300 | — | — |
| 2000-10-10 | $180.94 | $180.94 | 384,380 | — | — |
| 2000-10-09 | $179.90 | $179.90 | 1,163,160 | — | — |
| 2000-10-06 | $203.13 | $203.13 | 954,420 | — | — |
| 2000-10-05 | $228.75 | $228.75 | 581,280 | — | — |
| 2000-10-04 | $225.83 | $225.83 | 843,840 | — | — |
| 2000-10-03 | $213.33 | $213.33 | 644,340 | — | — |
| 2000-10-02 | $209.17 | $209.17 | 269,940 | — | — |
| 2000-09-29 | $210.63 | $210.63 | 447,480 | — | — |
| 2000-09-28 | $214.69 | $214.69 | 761,940 | — | — |
| 2000-09-27 | $203.75 | $203.75 | 766,560 | — | — |
| 2000-09-26 | $218.23 | $218.23 | 713,760 | — | — |
| 2000-09-25 | $228.33 | $228.33 | 608,100 | — | — |
| 2000-09-22 | $233.85 | $233.85 | 756,540 | — | — |
| 2000-09-21 | $229.38 | $229.37 | 500,640 | — | — |
| 2000-09-20 | $236.67 | $236.67 | 863,280 | — | — |
| 2000-09-19 | $236.15 | $236.15 | 692,700 | — | — |
| 2000-09-18 | $210.00 | $210.00 | 357,360 | — | — |
| 2000-09-15 | $219.58 | $219.58 | 279,060 | — | — |
| 2000-09-14 | $225.31 | $225.31 | 602,580 | — | — |
| 2000-09-13 | $218.75 | $218.75 | 690,120 | — | — |
| 2000-09-12 | $213.33 | $213.33 | 1,057,560 | — | — |
| 2000-09-11 | $219.97 | $219.97 | 940,140 | — | — |
| 2000-09-08 | $248.85 | $248.85 | 302,040 | — | — |
| 2000-09-07 | $263.44 | $263.44 | 352,560 | — | — |
| 2000-09-06 | $257.50 | $257.50 | 548,880 | — | — |
| 2000-09-05 | $256.67 | $256.67 | 345,540 | — | — |
| 2000-09-01 | $270.00 | $270.00 | 419,040 | — | — |
| 2000-08-31 | $277.29 | $277.29 | 639,720 | — | — |
| 2000-08-30 | $275.73 | $275.73 | 513,540 | — | — |
| 2000-08-29 | $283.02 | $283.02 | 629,100 | — | — |
| 2000-08-28 | $280.94 | $280.94 | 770,340 | — | — |
| 2000-08-25 | $271.67 | $271.67 | 1,456,800 | — | — |
| 2000-08-24 | $273.33 | $273.33 | 2,647,800 | — | — |
| 2000-08-23 | $251.15 | $251.15 | 2,526,120 | — | — |
| 2000-08-22 | $278.13 | $278.13 | 1,891,980 | — | — |
| 2000-08-21 | $293.33 | $293.33 | 646,740 | — | — |
| 2000-08-18 | $306.67 | $306.67 | 478,980 | — | — |
| 2000-08-17 | $322.08 | $322.08 | 469,140 | — | — |
| 2000-08-16 | $329.17 | $329.17 | 871,500 | — | — |
| 2000-08-15 | $348.33 | $348.33 | 1,310,100 | — | — |
| 2000-08-14 | $330.00 | $330.00 | 896,220 | — | — |
| 2000-08-11 | $330.94 | $330.94 | 1,302,600 | — | — |
| 2000-08-10 | $330.83 | $330.83 | 1,190,940 | — | — |
| 2000-08-09 | $380.00 | $380.00 | 869,400 | — | — |
| 2000-08-08 | $411.04 | $411.04 | 1,240,020 | — | — |
| 2000-08-07 | $435.21 | $435.21 | 751,800 | — | — |
| 2000-08-04 | $363.33 | $363.33 | 662,820 | — | — |
| 2000-08-03 | $336.88 | $336.88 | 544,380 | — | — |
| 2000-08-02 | $296.67 | $296.67 | 174,480 | — | — |
| 2000-08-01 | $300.00 | $300.00 | 260,340 | — | — |
| 2000-07-31 | $310.73 | $310.73 | 624,960 | — | — |
| 2000-07-28 | $325.00 | $325.00 | 571,320 | — | — |
| 2000-07-27 | $384.38 | $384.38 | 224,880 | — | — |
| 2000-07-26 | $395.00 | $395.00 | 361,920 | — | — |
| 2000-07-25 | $418.13 | $418.13 | 417,720 | — | — |
| 2000-07-24 | $399.58 | $399.58 | 397,260 | — | — |
| 2000-07-21 | $375.00 | $375.00 | 348,600 | — | — |
| 2000-07-20 | $333.33 | $333.33 | 222,060 | — | — |
| 2000-07-19 | $308.02 | $308.02 | 90,300 | — | — |
| 2000-07-18 | $318.54 | $318.54 | 179,280 | — | — |
| 2000-07-17 | $308.33 | $308.33 | 164,160 | — | — |
| 2000-07-14 | $301.67 | $301.67 | 242,340 | — | — |
| 2000-07-13 | $319.69 | $319.69 | 463,740 | — | — |
| 2000-07-12 | $336.25 | $336.25 | 475,140 | — | — |
| 2000-07-11 | $295.00 | $295.00 | 445,440 | — | — |
| 2000-07-10 | $248.33 | $248.33 | 115,680 | — | — |
| 2000-07-07 | $236.25 | $236.25 | 135,600 | — | — |
| 2000-07-06 | $231.67 | $231.67 | 167,280 | — | — |
| 2000-07-05 | $237.19 | $237.19 | 133,140 | — | — |
| 2000-07-03 | $238.54 | $238.54 | 47,220 | — | — |
| 2000-06-30 | $263.13 | $263.13 | 212,220 | — | — |
| 2000-06-29 | $256.67 | $256.67 | 156,480 | — | — |
| 2000-06-28 | $261.04 | $261.04 | 254,160 | — | — |
| 2000-06-27 | $243.33 | $243.33 | 271,260 | — | — |
| 2000-06-26 | $230.83 | $230.83 | 736,620 | — | — |
| 2000-06-23 | $258.13 | $258.13 | 639,660 | — | — |
| 2000-06-22 | $254.58 | $254.58 | 410,820 | — | — |
| 2000-06-21 | $219.58 | $219.58 | 344,520 | — | — |
| 2000-06-20 | $186.67 | $186.67 | 528,360 | — | — |
| 2000-06-19 | $188.33 | $188.33 | 233,220 | — | — |
| 2000-06-16 | $165.00 | $165.00 | 164,400 | — | — |
| 2000-06-15 | $152.50 | $152.50 | 73,260 | — | — |
| 2000-06-14 | $161.67 | $161.67 | 126,180 | — | — |
| 2000-06-13 | $171.67 | $171.67 | 221,640 | — | — |
| 2000-06-12 | $188.13 | $188.13 | 511,380 | — | — |
| 2000-06-09 | $153.33 | $153.33 | 172,560 | — | — |
| 2000-06-08 | $138.33 | $138.33 | 135,240 | — | — |
| 2000-06-07 | $131.67 | $131.67 | 325,380 | — | — |
| 2000-06-06 | $135.83 | $135.83 | 418,800 | — | — |
| 2000-06-05 | $149.17 | $149.17 | 645,840 | — | — |
| 2000-06-02 | $119.17 | $119.17 | 352,740 | — | — |
| 2000-06-01 | $113.33 | $113.33 | 486,180 | — | — |
| 2000-05-31 | $121.56 | $121.56 | 1,400,040 | — | — |
| 2000-05-30 | $106.67 | $106.67 | 1,732,320 | — | — |
| 2000-05-26 | $80.83 | $80.83 | 983,220 | — | — |
| 2000-05-25 | $84.17 | $84.17 | 7,444,680 | — | — |