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
- 1993-04-14 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 | $229.88 | $229.88 | 782,933 | — | — |
| 2000-12-28 | $237.56 | $237.56 | 817,067 | — | — |
| 2000-12-27 | $227.06 | $227.06 | 1,321,400 | — | — |
| 2000-12-26 | $216.94 | $216.94 | 644,033 | — | — |
| 2000-12-22 | $215.25 | $215.25 | 1,126,467 | — | — |
| 2000-12-21 | $184.31 | $184.31 | 1,745,533 | — | — |
| 2000-12-20 | $185.81 | $185.81 | 1,959,933 | — | — |
| 2000-12-19 | $198.00 | $198.00 | 4,732,433 | — | — |
| 2000-12-18 | $216.38 | $216.38 | 1,612,467 | — | — |
| 2000-12-15 | $219.33 | $219.33 | 2,497,033 | — | — |
| 2000-12-14 | $229.88 | $229.88 | 2,139,100 | — | — |
| 2000-12-13 | $220.13 | $220.13 | 3,508,733 | — | — |
| 2000-12-12 | $255.19 | $255.19 | 1,697,233 | — | — |
| 2000-12-11 | $283.50 | $283.50 | 1,610,367 | — | — |
| 2000-12-08 | $276.56 | $276.56 | 2,192,933 | — | — |
| 2000-12-07 | $255.00 | $255.00 | 1,470,300 | — | — |
| 2000-12-06 | $254.81 | $254.81 | 2,247,533 | — | — |
| 2000-12-05 | $246.94 | $246.94 | 2,321,333 | — | — |
| 2000-12-04 | $230.06 | $230.06 | 2,017,867 | — | — |
| 2000-12-01 | $243.38 | $243.38 | 1,284,800 | — | — |
| 2000-11-30 | $228.75 | $228.75 | 3,711,367 | — | — |
| 2000-11-29 | $264.00 | $264.00 | 781,933 | — | — |
| 2000-11-28 | $261.28 | $261.28 | 1,165,067 | — | — |
| 2000-11-27 | $279.19 | $279.19 | 877,433 | — | — |
| 2000-11-24 | $268.88 | $268.88 | 393,467 | — | — |
| 2000-11-22 | $258.38 | $258.38 | 889,700 | — | — |
| 2000-11-21 | $270.75 | $270.75 | 1,480,833 | — | — |
| 2000-11-20 | $279.75 | $279.75 | 758,867 | — | — |
| 2000-11-17 | $293.81 | $293.81 | 1,009,933 | — | — |
| 2000-11-16 | $294.75 | $294.75 | 742,700 | — | — |
| 2000-11-15 | $305.06 | $305.06 | 847,067 | — | — |
| 2000-11-14 | $299.58 | $299.58 | 1,015,533 | — | — |
| 2000-11-13 | $277.31 | $277.31 | 1,720,667 | — | — |
| 2000-11-10 | $280.31 | $280.31 | 1,294,567 | — | — |
| 2000-11-09 | $280.31 | $280.31 | 1,607,533 | — | — |
| 2000-11-08 | $294.00 | $294.00 | 1,209,967 | — | — |
| 2000-11-07 | $318.19 | $318.19 | 1,152,700 | — | — |
| 2000-11-06 | $330.94 | $330.94 | 1,266,400 | — | — |
| 2000-11-03 | $326.25 | $326.25 | 826,500 | — | — |
| 2000-11-02 | $324.19 | $324.19 | 868,267 | — | — |
| 2000-11-01 | $324.42 | $324.42 | 1,105,033 | — | — |
| 2000-10-31 | $342.94 | $342.94 | 1,573,100 | — | — |
| 2000-10-30 | $300.94 | $300.94 | 1,034,433 | — | — |
| 2000-10-27 | $322.69 | $322.69 | 1,557,333 | — | — |
| 2000-10-26 | $303.00 | $303.00 | 2,574,767 | — | — |
| 2000-10-25 | $299.06 | $299.06 | 2,686,767 | — | — |
| 2000-10-24 | $341.44 | $341.44 | 2,562,233 | — | — |
| 2000-10-23 | $346.88 | $346.88 | 1,251,000 | — | — |
| 2000-10-20 | $343.69 | $343.69 | 1,444,167 | — | — |
| 2000-10-19 | $317.81 | $317.81 | 1,424,300 | — | — |
| 2000-10-18 | $280.69 | $280.69 | 1,127,300 | — | — |
| 2000-10-17 | $287.63 | $287.63 | 1,053,300 | — | — |
| 2000-10-16 | $288.94 | $288.94 | 1,584,767 | — | — |
| 2000-10-13 | $282.56 | $282.56 | 1,259,300 | — | — |
| 2000-10-12 | $252.19 | $252.19 | 1,060,400 | — | — |
| 2000-10-11 | $242.91 | $242.91 | 1,705,667 | — | — |
| 2000-10-10 | $240.94 | $240.94 | 2,421,733 | — | — |
| 2000-10-09 | $270.00 | $270.00 | 1,152,733 | — | — |
| 2000-10-06 | $271.13 | $271.13 | 1,275,733 | — | — |
| 2000-10-05 | $282.19 | $282.19 | 1,314,633 | — | — |
| 2000-10-04 | $288.94 | $288.94 | 1,262,733 | — | — |
| 2000-10-03 | $285.19 | $285.19 | 1,086,833 | — | — |
| 2000-10-02 | $288.94 | $288.94 | 1,355,100 | — | — |
| 2000-09-29 | $280.88 | $280.88 | 1,786,367 | — | — |
| 2000-09-28 | $311.63 | $311.63 | 977,367 | — | — |
| 2000-09-27 | $291.38 | $291.38 | 907,567 | — | — |
| 2000-09-26 | $304.13 | $304.13 | 840,567 | — | — |
| 2000-09-25 | $318.56 | $318.56 | 839,467 | — | — |
| 2000-09-22 | $312.75 | $312.75 | 1,210,900 | — | — |
| 2000-09-21 | $309.00 | $309.00 | 698,567 | — | — |
| 2000-09-20 | $324.19 | $324.19 | 1,963,767 | — | — |
| 2000-09-19 | $307.13 | $307.13 | 2,095,767 | — | — |
| 2000-09-18 | $285.94 | $285.94 | 1,064,533 | — | — |
| 2000-09-15 | $301.13 | $301.13 | 878,933 | — | — |
| 2000-09-14 | $302.25 | $302.25 | 885,533 | — | — |
| 2000-09-13 | $308.63 | $308.63 | 2,081,467 | — | — |
| 2000-09-12 | $314.81 | $314.81 | 1,284,367 | — | — |
| 2000-09-11 | $309.75 | $309.75 | 1,176,833 | — | — |
| 2000-09-08 | $311.63 | $311.63 | 1,093,367 | — | — |
| 2000-09-07 | $324.19 | $324.19 | 1,455,900 | — | — |
| 2000-09-06 | $310.88 | $310.88 | 2,259,533 | — | — |
| 2000-09-05 | $339.38 | $339.38 | 565,767 | — | — |
| 2000-09-01 | $347.06 | $347.06 | 682,467 | — | — |
| 2000-08-31 | $354.00 | $354.00 | 1,564,367 | — | — |
| 2000-08-30 | $312.75 | $312.75 | 527,567 | — | — |
| 2000-08-29 | $317.25 | $317.25 | 541,033 | — | — |
| 2000-08-28 | $310.31 | $310.31 | 422,233 | — | — |
| 2000-08-25 | $311.25 | $311.25 | 389,667 | — | — |
| 2000-08-24 | $317.63 | $317.63 | 656,833 | — | — |
| 2000-08-23 | $300.56 | $300.56 | 964,833 | — | — |
| 2000-08-22 | $310.88 | $310.88 | 650,900 | — | — |
| 2000-08-21 | $324.00 | $324.00 | 513,167 | — | — |
| 2000-08-18 | $326.06 | $326.06 | 646,500 | — | — |
| 2000-08-17 | $322.88 | $322.88 | 947,233 | — | — |
| 2000-08-16 | $304.13 | $304.13 | 628,600 | — | — |
| 2000-08-15 | $318.75 | $318.75 | 702,933 | — | — |
| 2000-08-14 | $322.50 | $322.50 | 484,667 | — | — |
| 2000-08-11 | $327.00 | $327.00 | 625,300 | — | — |
| 2000-08-10 | $333.00 | $333.00 | 1,126,667 | — | — |
| 2000-08-09 | $323.25 | $323.25 | 812,100 | — | — |
| 2000-08-08 | $310.69 | $310.69 | 1,261,533 | — | — |
| 2000-08-07 | $326.81 | $326.81 | 1,884,767 | — | — |
| 2000-08-04 | $294.19 | $294.19 | 666,567 | — | — |
| 2000-08-03 | $287.81 | $287.81 | 762,133 | — | — |
| 2000-08-02 | $275.81 | $275.81 | 600,367 | — | — |
| 2000-08-01 | $273.94 | $273.94 | 919,767 | — | — |
| 2000-07-31 | $278.63 | $278.63 | 1,179,667 | — | — |
| 2000-07-28 | $255.00 | $255.00 | 1,154,867 | — | — |
| 2000-07-27 | $287.06 | $287.06 | 1,340,567 | — | — |
| 2000-07-26 | $294.00 | $294.00 | 784,633 | — | — |
| 2000-07-25 | $306.00 | $306.00 | 655,167 | — | — |
| 2000-07-24 | $300.94 | $300.94 | 775,067 | — | — |
| 2000-07-21 | $297.94 | $297.94 | 596,200 | — | — |
| 2000-07-20 | $307.88 | $307.88 | 1,488,800 | — | — |
| 2000-07-19 | $295.50 | $295.50 | 741,700 | — | — |
| 2000-07-18 | $291.75 | $291.75 | 1,273,867 | — | — |
| 2000-07-17 | $291.00 | $291.00 | 698,133 | — | — |
| 2000-07-14 | $290.81 | $290.81 | 656,633 | — | — |
| 2000-07-13 | $290.06 | $290.06 | 924,267 | — | — |
| 2000-07-12 | $286.50 | $286.50 | 1,709,367 | — | — |
| 2000-07-11 | $284.06 | $284.06 | 1,036,533 | — | — |
| 2000-07-10 | $275.63 | $275.63 | 1,266,267 | — | — |
| 2000-07-07 | $273.00 | $273.00 | 1,209,800 | — | — |
| 2000-07-06 | $267.56 | $267.56 | 884,600 | — | — |
| 2000-07-05 | $246.38 | $246.38 | 878,067 | — | — |
| 2000-07-03 | $260.63 | $260.63 | 262,733 | — | — |
| 2000-06-30 | $256.50 | $256.50 | 885,533 | — | — |
| 2000-06-29 | $255.94 | $255.94 | 714,900 | — | — |
| 2000-06-28 | $255.75 | $255.75 | 1,384,100 | — | — |
| 2000-06-27 | $247.31 | $247.31 | 947,900 | — | — |
| 2000-06-26 | $255.00 | $255.00 | 1,173,867 | — | — |
| 2000-06-23 | $240.00 | $240.00 | 1,191,000 | — | — |
| 2000-06-22 | $248.25 | $248.25 | 664,100 | — | — |
| 2000-06-21 | $244.50 | $244.50 | 1,072,200 | — | — |
| 2000-06-20 | $253.50 | $253.50 | 8,172,467 | — | — |
| 2000-06-19 | $236.81 | $236.81 | 589,900 | — | — |
| 2000-06-16 | $234.56 | $234.56 | 599,700 | — | — |
| 2000-06-15 | $227.06 | $227.06 | 514,933 | — | — |
| 2000-06-14 | $224.44 | $224.44 | 701,400 | — | — |
| 2000-06-13 | $225.38 | $225.38 | 594,400 | — | — |
| 2000-06-12 | $223.13 | $223.13 | 403,333 | — | — |
| 2000-06-09 | $229.13 | $229.13 | 819,733 | — | — |
| 2000-06-08 | $214.13 | $214.13 | 669,000 | — | — |
| 2000-06-07 | $224.25 | $224.25 | 708,767 | — | — |
| 2000-06-06 | $225.00 | $225.00 | 892,333 | — | — |
| 2000-06-05 | $225.00 | $225.00 | 1,112,167 | — | — |
| 2000-06-02 | $217.50 | $217.50 | 1,240,700 | — | — |
| 2000-06-01 | $206.81 | $206.81 | 1,310,833 | — | — |
| 2000-05-31 | $190.88 | $190.88 | 1,310,767 | — | — |
| 2000-05-30 | $180.00 | $180.00 | 1,093,600 | — | — |
| 2000-05-26 | $172.88 | $172.88 | 668,367 | — | — |
| 2000-05-25 | $169.31 | $169.31 | 581,133 | — | — |
| 2000-05-24 | $170.63 | $170.63 | 579,567 | — | — |
| 2000-05-23 | $165.38 | $165.38 | 467,400 | — | — |
| 2000-05-22 | $172.69 | $172.69 | 479,567 | — | — |
| 2000-05-19 | $164.06 | $164.06 | 469,433 | — | — |
| 2000-05-18 | $177.00 | $177.00 | 619,400 | — | — |
| 2000-05-17 | $174.19 | $174.19 | 418,667 | — | — |
| 2000-05-16 | $178.13 | $178.13 | 583,600 | — | — |
| 2000-05-15 | $176.25 | $176.25 | 566,833 | — | — |
| 2000-05-12 | $168.00 | $168.00 | 716,867 | — | — |
| 2000-05-11 | $160.13 | $160.13 | 571,833 | — | — |
| 2000-05-10 | $150.75 | $150.75 | 530,500 | — | — |
| 2000-05-09 | $160.88 | $160.88 | 445,333 | — | — |
| 2000-05-08 | $161.25 | $161.25 | 368,733 | — | — |
| 2000-05-05 | $164.06 | $164.06 | 525,600 | — | — |
| 2000-05-04 | $162.19 | $162.19 | 761,400 | — | — |
| 2000-05-03 | $160.31 | $160.31 | 1,136,967 | — | — |
| 2000-05-02 | $157.13 | $157.13 | 472,900 | — | — |
| 2000-05-01 | $171.38 | $171.38 | 852,133 | — | — |
| 2000-04-28 | $180.19 | $180.19 | 523,500 | — | — |
| 2000-04-27 | $179.81 | $179.81 | 511,833 | — | — |
| 2000-04-26 | $176.63 | $176.63 | 524,667 | — | — |
| 2000-04-25 | $177.00 | $177.00 | 487,833 | — | — |
| 2000-04-24 | $164.81 | $164.81 | 828,000 | — | — |
| 2000-04-20 | $168.00 | $168.00 | 742,633 | — | — |
| 2000-04-19 | $166.50 | $166.50 | 2,611,433 | — | — |
| 2000-04-18 | $148.13 | $148.13 | 4,749,767 | — | — |
| 2000-04-17 | $152.81 | $152.81 | 1,068,300 | — | — |
| 2000-04-14 | $147.94 | $147.94 | 706,767 | — | — |
| 2000-04-13 | $154.50 | $154.50 | 521,667 | — | — |
| 2000-04-12 | $156.19 | $156.19 | 462,000 | — | — |
| 2000-04-11 | $167.81 | $167.81 | 673,067 | — | — |
| 2000-04-10 | $170.44 | $170.44 | 770,667 | — | — |
| 2000-04-07 | $201.19 | $201.19 | 264,267 | — | — |
| 2000-04-06 | $192.00 | $192.00 | 353,700 | — | — |
| 2000-04-05 | $184.88 | $184.88 | 522,000 | — | — |
| 2000-04-04 | $184.31 | $184.31 | 661,200 | — | — |
| 2000-04-03 | $180.19 | $180.19 | 572,033 | — | — |
| 2000-03-31 | $202.69 | $202.69 | 1,094,200 | — | — |
| 2000-03-30 | $170.63 | $170.63 | 785,100 | — | — |
| 2000-03-29 | $183.56 | $183.56 | 386,133 | — | — |
| 2000-03-28 | $183.75 | $183.75 | 387,900 | — | — |
| 2000-03-27 | $192.38 | $192.38 | 323,600 | — | — |
| 2000-03-24 | $198.00 | $198.00 | 604,500 | — | — |
| 2000-03-23 | $192.56 | $192.56 | 387,033 | — | — |
| 2000-03-22 | $194.91 | $194.91 | 297,533 | — | — |
| 2000-03-21 | $193.50 | $193.50 | 468,267 | — | — |
| 2000-03-20 | $192.00 | $192.00 | 548,600 | — | — |
| 2000-03-17 | $198.00 | $198.00 | 732,000 | — | — |
| 2000-03-16 | $191.25 | $191.25 | 653,533 | — | — |
| 2000-03-15 | $174.00 | $174.00 | 549,067 | — | — |
| 2000-03-14 | $174.00 | $174.00 | 676,400 | — | — |
| 2000-03-13 | $181.50 | $181.50 | 330,867 | — | — |
| 2000-03-10 | $190.59 | $190.59 | 395,600 | — | — |
| 2000-03-09 | $191.72 | $191.72 | 455,267 | — | — |
| 2000-03-08 | $183.38 | $183.38 | 326,933 | — | — |
| 2000-03-07 | $182.34 | $182.34 | 688,267 | — | — |
| 2000-03-06 | $178.22 | $178.22 | 435,067 | — | — |
| 2000-03-03 | $176.34 | $176.34 | 332,867 | — | — |
| 2000-03-02 | $171.66 | $171.66 | 370,333 | — | — |
| 2000-03-01 | $177.28 | $177.28 | 339,400 | — | — |
| 2000-02-29 | $175.59 | $175.59 | 533,400 | — | — |
| 2000-02-28 | $174.28 | $174.28 | 1,027,733 | — | — |
| 2000-02-25 | $182.53 | $182.53 | 751,200 | — | — |
| 2000-02-24 | $183.47 | $183.47 | 729,533 | — | — |
| 2000-02-23 | $179.25 | $179.25 | 565,067 | — | — |
| 2000-02-22 | $176.81 | $176.81 | 486,667 | — | — |
| 2000-02-18 | $168.75 | $168.75 | 295,400 | — | — |
| 2000-02-17 | $176.06 | $176.06 | 427,000 | — | — |
| 2000-02-16 | $169.31 | $169.31 | 280,733 | — | — |
| 2000-02-15 | $170.63 | $170.63 | 591,400 | — | — |
| 2000-02-14 | $172.13 | $172.13 | 302,733 | — | — |
| 2000-02-11 | $177.00 | $177.00 | 671,867 | — | — |
| 2000-02-10 | $178.13 | $178.13 | 995,733 | — | — |
| 2000-02-09 | $177.00 | $177.00 | 1,948,800 | — | — |
| 2000-02-08 | $180.56 | $180.56 | 527,533 | — | — |
| 2000-02-07 | $178.03 | $178.03 | 259,000 | — | — |
| 2000-02-04 | $176.25 | $176.25 | 539,467 | — | — |
| 2000-02-03 | $173.25 | $173.25 | 493,200 | — | — |
| 2000-02-02 | $165.00 | $165.00 | 462,267 | — | — |
| 2000-02-01 | $159.38 | $159.38 | 284,267 | — | — |
| 2000-01-31 | $159.38 | $159.38 | 346,133 | — | — |
| 2000-01-28 | $153.00 | $153.00 | 644,267 | — | — |
| 2000-01-27 | $156.94 | $156.94 | 478,867 | — | — |
| 2000-01-26 | $156.84 | $156.84 | 1,040,133 | — | — |
| 2000-01-25 | $167.53 | $167.53 | 633,533 | — | — |
| 2000-01-24 | $167.34 | $167.34 | 774,133 | — | — |
| 2000-01-21 | $163.31 | $163.31 | 434,600 | — | — |
| 2000-01-20 | $165.94 | $165.94 | 606,133 | — | — |
| 2000-01-19 | $157.50 | $157.50 | 864,000 | — | — |
| 2000-01-18 | $149.53 | $149.53 | 323,333 | — | — |
| 2000-01-14 | $146.16 | $146.16 | 504,333 | — | — |
| 2000-01-13 | $147.75 | $147.75 | 375,467 | — | — |
| 2000-01-12 | $141.38 | $141.38 | 321,867 | — | — |
| 2000-01-11 | $144.94 | $144.94 | 593,067 | — | — |
| 2000-01-10 | $151.97 | $151.97 | 773,067 | — | — |
| 2000-01-07 | $137.63 | $137.63 | 1,049,867 | — | — |
| 2000-01-06 | $139.31 | $139.31 | 714,600 | — | — |
| 2000-01-05 | $143.91 | $143.91 | 578,333 | — | — |
| 2000-01-04 | $143.63 | $143.63 | 393,333 | — | — |
| 2000-01-03 | $148.83 | $148.83 | 417,600 | — | — |