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
- 1991-06-21 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 | $290.00 | $297.20 | 20,425 | — | — |
| 2000-12-28 | $296.25 | $303.60 | 16,815 | — | — |
| 2000-12-27 | $263.75 | $270.30 | 22,230 | — | — |
| 2000-12-26 | $278.75 | $285.67 | 17,640 | — | — |
| 2000-12-22 | $282.50 | $289.51 | 10,760 | — | — |
| 2000-12-21 | $272.50 | $279.26 | 16,300 | — | — |
| 2000-12-20 | $263.75 | $270.30 | 21,255 | — | — |
| 2000-12-19 | $275.00 | $281.83 | 9,615 | — | — |
| 2000-12-18 | $275.00 | $281.83 | 10,465 | — | — |
| 2000-12-15 | $285.00 | $292.07 | 24,560 | — | — |
| 2000-12-14 | $270.00 | $276.70 | 10,050 | — | — |
| 2000-12-13 | $283.75 | $290.79 | 18,835 | — | — |
| 2000-12-12 | $290.00 | $297.20 | 22,510 | — | — |
| 2000-12-11 | $310.00 | $317.69 | 12,790 | — | — |
| 2000-12-08 | $313.75 | $321.54 | 6,185 | — | — |
| 2000-12-07 | $311.25 | $318.98 | 22,025 | — | — |
| 2000-12-06 | $311.25 | $318.98 | 7,320 | — | — |
| 2000-12-05 | $313.75 | $321.54 | 7,405 | — | — |
| 2000-12-04 | $312.50 | $320.26 | 10,195 | — | — |
| 2000-12-01 | $315.00 | $322.82 | 26,815 | — | — |
| 2000-11-30 | $313.75 | $321.54 | 9,470 | — | — |
| 2000-11-29 | $317.50 | $325.38 | 16,975 | — | — |
| 2000-11-28 | $320.00 | $327.94 | 8,755 | — | — |
| 2000-11-27 | $322.50 | $330.50 | 10,755 | — | — |
| 2000-11-24 | $327.50 | $335.63 | 3,695 | — | — |
| 2000-11-22 | $326.25 | $334.35 | 4,550 | — | — |
| 2000-11-21 | $327.50 | $335.63 | 12,780 | — | — |
| 2000-11-20 | $327.50 | $335.63 | 15,405 | — | — |
| 2000-11-17 | $320.00 | $327.94 | 13,665 | — | — |
| 2000-11-16 | $310.00 | $317.69 | 16,155 | — | — |
| 2000-11-15 | $310.00 | $317.69 | 9,900 | — | — |
| 2000-11-14 | $303.75 | $311.29 | 6,630 | — | — |
| 2000-11-13 | $302.50 | $310.01 | 11,630 | — | — |
| 2000-11-10 | $305.00 | $312.57 | 12,860 | — | — |
| 2000-11-09 | $305.00 | $312.57 | 4,805 | — | — |
| 2000-11-08 | $312.50 | $320.26 | 6,070 | — | — |
| 2000-11-07 | $307.50 | $315.13 | 8,775 | — | — |
| 2000-11-06 | $307.50 | $315.13 | 5,825 | — | — |
| 2000-11-03 | $306.25 | $313.85 | 9,100 | — | — |
| 2000-11-02 | $301.25 | $308.11 | 7,770 | — | — |
| 2000-11-01 | $300.00 | $306.83 | 4,535 | — | — |
| 2000-10-31 | $302.50 | $309.39 | 8,695 | — | — |
| 2000-10-30 | $296.25 | $303.00 | 8,020 | — | — |
| 2000-10-27 | $301.25 | $308.11 | 7,270 | — | — |
| 2000-10-26 | $301.25 | $308.11 | 3,735 | — | — |
| 2000-10-25 | $301.25 | $308.11 | 9,820 | — | — |
| 2000-10-24 | $311.25 | $318.34 | 8,335 | — | — |
| 2000-10-23 | $311.25 | $318.34 | 5,965 | — | — |
| 2000-10-20 | $315.94 | $323.13 | 1,110 | — | — |
| 2000-10-19 | $315.00 | $322.18 | 3,720 | — | — |
| 2000-10-18 | $303.75 | $310.67 | 32,175 | — | — |
| 2000-10-17 | $326.25 | $333.68 | 13,535 | — | — |
| 2000-10-16 | $310.00 | $317.06 | 3,845 | — | — |
| 2000-10-13 | $308.75 | $315.78 | 3,950 | — | — |
| 2000-10-12 | $303.75 | $310.67 | 6,245 | — | — |
| 2000-10-11 | $298.75 | $305.56 | 12,110 | — | — |
| 2000-10-10 | $290.00 | $296.61 | 3,880 | — | — |
| 2000-10-09 | $293.75 | $300.44 | 8,295 | — | — |
| 2000-10-06 | $285.00 | $291.49 | 2,725 | — | — |
| 2000-10-05 | $295.00 | $301.72 | 4,160 | — | — |
| 2000-10-04 | $297.50 | $304.28 | 2,110 | — | — |
| 2000-10-03 | $293.75 | $300.44 | 9,175 | — | — |
| 2000-10-02 | $292.50 | $299.16 | 5,925 | — | — |
| 2000-09-29 | $300.00 | $306.83 | 6,885 | — | — |
| 2000-09-28 | $300.00 | $306.83 | 36,905 | — | — |
| 2000-09-27 | $290.00 | $296.61 | 8,075 | — | — |
| 2000-09-26 | $281.25 | $287.66 | 3,885 | — | — |
| 2000-09-25 | $292.50 | $299.16 | 6,275 | — | — |
| 2000-09-22 | $293.75 | $300.44 | 4,305 | — | — |
| 2000-09-21 | $291.25 | $297.88 | 2,840 | — | — |
| 2000-09-20 | $306.25 | $313.23 | 4,935 | — | — |
| 2000-09-19 | $306.25 | $313.23 | 6,895 | — | — |
| 2000-09-18 | $306.25 | $313.23 | 9,525 | — | — |
| 2000-09-15 | $301.25 | $308.11 | 5,150 | — | — |
| 2000-09-14 | $308.44 | $315.46 | 2,410 | — | — |
| 2000-09-13 | $311.25 | $318.34 | 25,695 | — | — |
| 2000-09-12 | $313.75 | $320.90 | 2,735 | — | — |
| 2000-09-11 | $315.00 | $322.18 | 11,210 | — | — |
| 2000-09-08 | $312.50 | $319.62 | 4,155 | — | — |
| 2000-09-07 | $312.50 | $319.62 | 7,355 | — | — |
| 2000-09-06 | $313.75 | $320.90 | 12,265 | — | — |
| 2000-09-05 | $312.50 | $319.62 | 56,860 | — | — |
| 2000-09-01 | $302.50 | $309.39 | 10,895 | — | — |
| 2000-08-31 | $316.25 | $323.45 | 30,980 | — | — |
| 2000-08-30 | $295.00 | $301.11 | 36,290 | — | — |
| 2000-08-29 | $265.00 | $270.49 | 23,240 | — | — |
| 2000-08-28 | $253.75 | $259.00 | 12,830 | — | — |
| 2000-08-25 | $256.25 | $261.55 | 42,095 | — | — |
| 2000-08-24 | $258.75 | $264.11 | 27,740 | — | — |
| 2000-08-23 | $261.25 | $266.66 | 4,835 | — | — |
| 2000-08-22 | $261.25 | $266.66 | 21,255 | — | — |
| 2000-08-21 | $260.00 | $265.38 | 4,590 | — | — |
| 2000-08-18 | $258.75 | $264.11 | 6,675 | — | — |
| 2000-08-17 | $260.00 | $265.38 | 10,075 | — | — |
| 2000-08-16 | $260.00 | $265.38 | 6,560 | — | — |
| 2000-08-15 | $258.75 | $264.11 | 5,575 | — | — |
| 2000-08-14 | $253.75 | $259.00 | 5,485 | — | — |
| 2000-08-11 | $261.25 | $266.66 | 5,550 | — | — |
| 2000-08-10 | $251.25 | $256.45 | 13,310 | — | — |
| 2000-08-09 | $258.75 | $264.11 | 10,950 | — | — |
| 2000-08-08 | $257.50 | $262.83 | 5,405 | — | — |
| 2000-08-07 | $263.75 | $269.21 | 14,465 | — | — |
| 2000-08-04 | $262.50 | $267.93 | 3,985 | — | — |
| 2000-08-03 | $275.00 | $280.69 | 7,320 | — | — |
| 2000-08-02 | $275.00 | $280.69 | 7,105 | — | — |
| 2000-08-01 | $260.31 | $265.70 | 2,505 | — | — |
| 2000-07-31 | $262.50 | $267.93 | 7,180 | — | — |
| 2000-07-28 | $260.31 | $265.70 | 16,165 | — | — |
| 2000-07-27 | $260.00 | $265.38 | 13,210 | — | — |
| 2000-07-26 | $261.25 | $266.66 | 5,130 | — | — |
| 2000-07-25 | $261.25 | $266.66 | 5,060 | — | — |
| 2000-07-24 | $260.00 | $265.38 | 12,860 | — | — |
| 2000-07-21 | $258.75 | $264.11 | 7,065 | — | — |
| 2000-07-20 | $271.25 | $276.87 | 13,495 | — | — |
| 2000-07-19 | $271.56 | $277.18 | 11,215 | — | — |
| 2000-07-18 | $277.50 | $283.24 | 2,050 | — | — |
| 2000-07-17 | $277.50 | $283.24 | 20,245 | — | — |
| 2000-07-14 | $280.00 | $285.80 | 3,050 | — | — |
| 2000-07-13 | $277.50 | $283.24 | 7,920 | — | — |
| 2000-07-12 | $280.00 | $285.80 | 8,905 | — | — |
| 2000-07-11 | $272.50 | $278.14 | 9,095 | — | — |
| 2000-07-10 | $265.00 | $270.49 | 4,200 | — | — |
| 2000-07-07 | $265.00 | $270.49 | 4,715 | — | — |
| 2000-07-06 | $261.25 | $266.66 | 3,385 | — | — |
| 2000-07-05 | $250.00 | $255.18 | 6,590 | — | — |
| 2000-07-03 | $251.25 | $256.45 | 3,250 | — | — |
| 2000-06-30 | $250.00 | $255.18 | 31,440 | — | — |
| 2000-06-29 | $255.00 | $260.28 | 7,670 | — | — |
| 2000-06-28 | $260.00 | $265.38 | 14,850 | — | — |
| 2000-06-27 | $252.50 | $257.73 | 11,225 | — | — |
| 2000-06-26 | $257.50 | $262.83 | 19,865 | — | — |
| 2000-06-23 | $255.00 | $260.28 | 9,930 | — | — |
| 2000-06-22 | $253.75 | $259.00 | 11,105 | — | — |
| 2000-06-21 | $252.50 | $257.73 | 4,445 | — | — |
| 2000-06-20 | $251.25 | $256.45 | 7,230 | — | — |
| 2000-06-19 | $251.25 | $256.45 | 5,820 | — | — |
| 2000-06-16 | $248.75 | $253.90 | 26,235 | — | — |
| 2000-06-15 | $243.75 | $248.80 | 28,430 | — | — |
| 2000-06-14 | $235.00 | $239.86 | 10,440 | — | — |
| 2000-06-13 | $247.50 | $252.62 | 21,450 | — | — |
| 2000-06-12 | $253.75 | $259.00 | 10,060 | — | — |
| 2000-06-09 | $252.50 | $257.73 | 22,275 | — | — |
| 2000-06-08 | $246.25 | $251.35 | 4,975 | — | — |
| 2000-06-07 | $258.75 | $264.11 | 5,830 | — | — |
| 2000-06-06 | $246.25 | $251.35 | 6,665 | — | — |
| 2000-06-05 | $245.00 | $250.07 | 14,280 | — | — |
| 2000-06-02 | $252.50 | $257.73 | 13,815 | — | — |
| 2000-06-01 | $243.75 | $248.80 | 22,070 | — | — |
| 2000-05-31 | $241.25 | $246.24 | 12,090 | — | — |
| 2000-05-30 | $243.75 | $248.80 | 23,740 | — | — |
| 2000-05-26 | $240.00 | $244.97 | 25,000 | — | — |
| 2000-05-25 | $235.00 | $239.86 | 27,190 | — | — |
| 2000-05-24 | $255.00 | $260.28 | 14,850 | — | — |
| 2000-05-23 | $243.75 | $248.80 | 11,685 | — | — |
| 2000-05-22 | $247.50 | $252.62 | 13,670 | — | — |
| 2000-05-19 | $242.50 | $247.52 | 11,430 | — | — |
| 2000-05-18 | $237.50 | $242.42 | 36,695 | — | — |
| 2000-05-17 | $250.00 | $255.18 | 9,890 | — | — |
| 2000-05-16 | $257.50 | $262.83 | 18,215 | — | — |
| 2000-05-15 | $251.25 | $256.45 | 19,815 | — | — |
| 2000-05-12 | $260.00 | $265.38 | 21,370 | — | — |
| 2000-05-11 | $263.75 | $269.21 | 34,610 | — | — |
| 2000-05-10 | $258.75 | $263.49 | 13,555 | — | — |
| 2000-05-09 | $266.25 | $271.13 | 23,260 | — | — |
| 2000-05-08 | $267.50 | $272.40 | 33,955 | — | — |
| 2000-05-05 | $256.25 | $260.95 | 30,220 | — | — |
| 2000-05-04 | $241.25 | $245.67 | 30,920 | — | — |
| 2000-05-03 | $237.50 | $241.85 | 45,310 | — | — |
| 2000-05-02 | $240.00 | $244.40 | 46,425 | — | — |
| 2000-05-01 | $240.00 | $244.40 | 59,590 | — | — |
| 2000-04-28 | $233.75 | $238.04 | 34,115 | — | — |
| 2000-04-27 | $232.50 | $236.76 | 98,030 | — | — |
| 2000-04-26 | $222.50 | $226.58 | 222,170 | — | — |
| 2000-04-25 | $216.25 | $220.21 | 282,050 | — | — |
| 2000-04-24 | $315.00 | $320.78 | 9,340 | — | — |
| 2000-04-20 | $321.25 | $327.14 | 6,855 | — | — |
| 2000-04-19 | $312.50 | $318.23 | 7,220 | — | — |
| 2000-04-18 | $321.25 | $327.14 | 44,965 | — | — |
| 2000-04-17 | $321.25 | $327.14 | 37,315 | — | — |
| 2000-04-14 | $321.25 | $327.14 | 5,085 | — | — |
| 2000-04-13 | $320.00 | $325.87 | 26,245 | — | — |
| 2000-04-12 | $332.50 | $338.60 | 9,630 | — | — |
| 2000-04-11 | $335.00 | $341.14 | 5,345 | — | — |
| 2000-04-10 | $338.75 | $344.96 | 14,425 | — | — |
| 2000-04-07 | $340.00 | $346.23 | 40,375 | — | — |
| 2000-04-06 | $348.75 | $355.14 | 16,870 | — | — |
| 2000-04-05 | $356.25 | $362.78 | 26,070 | — | — |
| 2000-04-04 | $345.00 | $351.33 | 30,830 | — | — |
| 2000-04-03 | $321.25 | $327.14 | 18,135 | — | — |
| 2000-03-31 | $296.25 | $301.68 | 12,260 | — | — |
| 2000-03-30 | $300.00 | $305.50 | 41,470 | — | — |
| 2000-03-29 | $301.25 | $306.77 | 9,575 | — | — |
| 2000-03-28 | $296.25 | $301.68 | 8,210 | — | — |
| 2000-03-27 | $317.50 | $323.32 | 17,520 | — | — |
| 2000-03-24 | $317.50 | $323.32 | 9,250 | — | — |
| 2000-03-23 | $313.75 | $319.50 | 6,370 | — | — |
| 2000-03-22 | $322.50 | $328.41 | 5,500 | — | — |
| 2000-03-21 | $320.00 | $325.87 | 9,115 | — | — |
| 2000-03-20 | $313.75 | $319.50 | 6,460 | — | — |
| 2000-03-17 | $331.25 | $337.32 | 7,820 | — | — |
| 2000-03-16 | $330.00 | $336.05 | 22,760 | — | — |
| 2000-03-15 | $313.75 | $319.50 | 21,345 | — | — |
| 2000-03-14 | $290.00 | $295.32 | 18,390 | — | — |
| 2000-03-13 | $293.75 | $299.14 | 10,255 | — | — |
| 2000-03-10 | $295.00 | $300.41 | 19,440 | — | — |
| 2000-03-09 | $300.00 | $305.50 | 15,400 | — | — |
| 2000-03-08 | $301.25 | $306.77 | 18,450 | — | — |
| 2000-03-07 | $295.00 | $300.41 | 10,695 | — | — |
| 2000-03-06 | $300.00 | $305.50 | 8,950 | — | — |
| 2000-03-03 | $332.50 | $338.60 | 14,115 | — | — |
| 2000-03-02 | $325.00 | $330.96 | 21,875 | — | — |
| 2000-03-01 | $328.75 | $334.78 | 25,320 | — | — |
| 2000-02-29 | $310.00 | $315.68 | 14,835 | — | — |
| 2000-02-28 | $300.00 | $305.50 | 17,110 | — | — |
| 2000-02-25 | $283.13 | $287.70 | 12,220 | — | — |
| 2000-02-24 | $273.75 | $278.18 | 16,720 | — | — |
| 2000-02-23 | $282.50 | $287.07 | 51,335 | — | — |
| 2000-02-22 | $295.00 | $299.77 | 17,100 | — | — |
| 2000-02-18 | $298.75 | $303.58 | 8,515 | — | — |
| 2000-02-17 | $305.00 | $309.93 | 15,045 | — | — |
| 2000-02-16 | $301.25 | $306.12 | 19,790 | — | — |
| 2000-02-15 | $330.00 | $335.34 | 39,085 | — | — |
| 2000-02-14 | $320.00 | $325.18 | 38,150 | — | — |
| 2000-02-11 | $301.25 | $306.12 | 34,460 | — | — |
| 2000-02-10 | $310.00 | $315.01 | 94,380 | — | — |
| 2000-02-09 | $320.00 | $325.18 | 14,085 | — | — |
| 2000-02-08 | $350.00 | $355.66 | 16,965 | — | — |
| 2000-02-07 | $335.00 | $340.42 | 4,845 | — | — |
| 2000-02-04 | $347.50 | $353.12 | 14,515 | — | — |
| 2000-02-03 | $350.00 | $355.66 | 10,445 | — | — |
| 2000-02-02 | $351.25 | $356.93 | 13,925 | — | — |
| 2000-02-01 | $350.00 | $355.66 | 14,490 | — | — |
| 2000-01-31 | $352.50 | $358.20 | 17,630 | — | — |
| 2000-01-28 | $356.88 | $362.65 | 21,705 | — | — |
| 2000-01-27 | $355.00 | $360.74 | 28,615 | — | — |
| 2000-01-26 | $360.00 | $365.82 | 25,420 | — | — |
| 2000-01-25 | $360.00 | $365.82 | 41,505 | — | — |
| 2000-01-24 | $360.00 | $365.82 | 7,745 | — | — |
| 2000-01-21 | $358.75 | $364.55 | 30,835 | — | — |
| 2000-01-20 | $358.75 | $364.55 | 16,950 | — | — |
| 2000-01-19 | $363.75 | $369.63 | 30,400 | — | — |
| 2000-01-18 | $357.50 | $363.28 | 41,405 | — | — |
| 2000-01-14 | $348.75 | $354.39 | 84,420 | — | — |
| 2000-01-13 | $348.75 | $354.39 | 10,510 | — | — |
| 2000-01-12 | $353.75 | $359.47 | 10,815 | — | — |
| 2000-01-11 | $347.50 | $353.12 | 9,225 | — | — |
| 2000-01-10 | $370.63 | $376.62 | 7,820 | — | — |
| 2000-01-07 | $372.50 | $378.53 | 19,880 | — | — |
| 2000-01-06 | $360.00 | $365.82 | 18,830 | — | — |
| 2000-01-05 | $361.25 | $367.09 | 32,885 | — | — |
| 2000-01-04 | $351.25 | $356.93 | 20,430 | — | — |
| 2000-01-03 | $365.00 | $370.90 | 22,915 | — | — |