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
- 1973-02-22 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 | $156.00 | $163.17 | 200 | — | — |
| 2000-12-28 | $156.00 | $163.17 | 400 | — | — |
| 2000-12-27 | $152.00 | $158.99 | 400 | — | — |
| 2000-12-26 | $155.00 | $162.13 | 500 | — | — |
| 2000-12-22 | $156.00 | $163.17 | 200 | — | — |
| 2000-12-21 | $155.00 | $162.13 | 700 | — | — |
| 2000-12-20 | $156.00 | $163.17 | 200 | — | — |
| 2000-12-19 | $156.00 | $163.17 | 300 | — | — |
| 2000-12-18 | $157.00 | $164.22 | 1,000 | — | — |
| 2000-12-15 | $157.00 | $164.22 | 500 | — | — |
| 2000-12-14 | $150.00 | $156.63 | 1,900 | — | — |
| 2000-12-13 | $164.00 | $171.25 | 100 | — | — |
| 2000-12-12 | $170.00 | $177.52 | 100 | — | — |
| 2000-12-11 | $168.00 | $175.43 | 100 | — | — |
| 2000-12-08 | $170.00 | $177.52 | 400 | — | — |
| 2000-12-07 | $166.00 | $173.34 | 400 | — | — |
| 2000-12-06 | $164.00 | $171.25 | 0 | — | — |
| 2000-12-05 | $164.00 | $171.25 | 700 | — | — |
| 2000-12-04 | $158.00 | $164.99 | 300 | — | — |
| 2000-12-01 | $162.19 | $169.36 | 200 | — | — |
| 2000-11-30 | $159.00 | $166.03 | 900 | — | — |
| 2000-11-29 | $159.50 | $166.55 | 400 | — | — |
| 2000-11-28 | $164.00 | $171.25 | 800 | — | — |
| 2000-11-27 | $170.00 | $177.52 | 100 | — | — |
| 2000-11-24 | $174.00 | $181.70 | 100 | — | — |
| 2000-11-22 | $175.00 | $182.74 | 0 | — | — |
| 2000-11-21 | $175.00 | $182.74 | 200 | — | — |
| 2000-11-20 | $176.00 | $183.78 | 100 | — | — |
| 2000-11-17 | $176.00 | $183.78 | 100 | — | — |
| 2000-11-16 | $176.00 | $183.78 | 300 | — | — |
| 2000-11-15 | $175.00 | $182.74 | 100 | — | — |
| 2000-11-14 | $175.25 | $183.00 | 200 | — | — |
| 2000-11-13 | $178.00 | $185.87 | 0 | — | — |
| 2000-11-10 | $178.00 | $185.87 | 100 | — | — |
| 2000-11-09 | $182.00 | $190.05 | 0 | — | — |
| 2000-11-08 | $182.00 | $190.05 | 0 | — | — |
| 2000-11-07 | $182.00 | $190.05 | 0 | — | — |
| 2000-11-06 | $182.00 | $190.05 | 0 | — | — |
| 2000-11-03 | $182.00 | $190.05 | 100 | — | — |
| 2000-11-02 | $178.00 | $185.87 | 1,200 | — | — |
| 2000-11-01 | $166.50 | $173.86 | 500 | — | — |
| 2000-10-31 | $175.00 | $182.74 | 400 | — | — |
| 2000-10-30 | $161.00 | $168.12 | 100 | — | — |
| 2000-10-27 | $159.00 | $166.03 | 0 | — | — |
| 2000-10-26 | $159.00 | $166.03 | 200 | — | — |
| 2000-10-25 | $169.00 | $176.47 | 100 | — | — |
| 2000-10-24 | $166.00 | $173.34 | 300 | — | — |
| 2000-10-23 | $159.00 | $166.03 | 400 | — | — |
| 2000-10-20 | $165.00 | $172.30 | 100 | — | — |
| 2000-10-19 | $156.00 | $162.90 | 100 | — | — |
| 2000-10-18 | $156.00 | $162.90 | 200 | — | — |
| 2000-10-17 | $160.00 | $167.08 | 0 | — | — |
| 2000-10-16 | $160.00 | $167.08 | 0 | — | — |
| 2000-10-13 | $160.00 | $167.08 | 300 | — | — |
| 2000-10-12 | $167.00 | $174.39 | 200 | — | — |
| 2000-10-11 | $160.00 | $167.08 | 300 | — | — |
| 2000-10-10 | $160.00 | $167.08 | 800 | — | — |
| 2000-10-09 | $160.00 | $167.08 | 0 | — | — |
| 2000-10-06 | $160.00 | $167.08 | 400 | — | — |
| 2000-10-05 | $159.00 | $166.03 | 600 | — | — |
| 2000-10-04 | $162.50 | $169.69 | 800 | — | — |
| 2000-10-03 | $161.50 | $168.64 | 200 | — | — |
| 2000-10-02 | $162.00 | $169.16 | 200 | — | — |
| 2000-09-29 | $162.50 | $169.69 | 200 | — | — |
| 2000-09-28 | $162.50 | $169.69 | 300 | — | — |
| 2000-09-27 | $162.00 | $169.16 | 200 | — | — |
| 2000-09-26 | $165.50 | $172.82 | 100 | — | — |
| 2000-09-25 | $167.50 | $174.91 | 200 | — | — |
| 2000-09-22 | $167.50 | $174.91 | 100 | — | — |
| 2000-09-21 | $170.50 | $178.04 | 100 | — | — |
| 2000-09-20 | $169.50 | $177.00 | 0 | — | — |
| 2000-09-19 | $169.50 | $177.00 | 700 | — | — |
| 2000-09-18 | $171.00 | $178.56 | 200 | — | — |
| 2000-09-15 | $173.00 | $180.65 | 300 | — | — |
| 2000-09-14 | $174.50 | $181.96 | 100 | — | — |
| 2000-09-13 | $175.00 | $182.48 | 100 | — | — |
| 2000-09-12 | $178.00 | $185.61 | 700 | — | — |
| 2000-09-11 | $183.00 | $190.82 | 1,400 | — | — |
| 2000-09-08 | $176.00 | $183.52 | 500 | — | — |
| 2000-09-07 | $184.00 | $191.86 | 100 | — | — |
| 2000-09-06 | $183.00 | $190.82 | 300 | — | — |
| 2000-09-05 | $185.00 | $192.91 | 200 | — | — |
| 2000-09-01 | $193.00 | $201.25 | 200 | — | — |
| 2000-08-31 | $195.00 | $203.33 | 300 | — | — |
| 2000-08-30 | $193.00 | $201.25 | 100 | — | — |
| 2000-08-29 | $195.00 | $203.33 | 0 | — | — |
| 2000-08-28 | $195.00 | $203.33 | 100 | — | — |
| 2000-08-25 | $194.00 | $202.29 | 500 | — | — |
| 2000-08-24 | $195.00 | $203.33 | 300 | — | — |
| 2000-08-23 | $200.00 | $208.55 | 300 | — | — |
| 2000-08-22 | $201.50 | $210.11 | 800 | — | — |
| 2000-08-21 | $197.00 | $205.42 | 100 | — | — |
| 2000-08-18 | $199.00 | $207.50 | 100 | — | — |
| 2000-08-17 | $201.00 | $209.59 | 300 | — | — |
| 2000-08-16 | $199.00 | $207.50 | 0 | — | — |
| 2000-08-15 | $199.00 | $207.50 | 300 | — | — |
| 2000-08-14 | $199.00 | $207.50 | 800 | — | — |
| 2000-08-11 | $198.75 | $207.24 | 800 | — | — |
| 2000-08-10 | $198.00 | $206.46 | 0 | — | — |
| 2000-08-09 | $198.00 | $206.46 | 100 | — | — |
| 2000-08-08 | $195.00 | $203.33 | 400 | — | — |
| 2000-08-07 | $198.94 | $207.44 | 100 | — | — |
| 2000-08-04 | $196.00 | $204.38 | 200 | — | — |
| 2000-08-03 | $203.38 | $212.07 | 400 | — | — |
| 2000-08-02 | $203.19 | $211.87 | 300 | — | — |
| 2000-08-01 | $199.88 | $208.42 | 300 | — | — |
| 2000-07-31 | $204.00 | $212.72 | 100 | — | — |
| 2000-07-28 | $200.00 | $208.55 | 500 | — | — |
| 2000-07-27 | $196.00 | $204.38 | 400 | — | — |
| 2000-07-26 | $198.13 | $206.59 | 100 | — | — |
| 2000-07-25 | $197.50 | $205.94 | 100 | — | — |
| 2000-07-24 | $196.00 | $204.38 | 200 | — | — |
| 2000-07-21 | $199.81 | $208.35 | 600 | — | — |
| 2000-07-20 | $203.00 | $211.67 | 100 | — | — |
| 2000-07-19 | $202.50 | $211.15 | 0 | — | — |
| 2000-07-18 | $202.50 | $211.15 | 100 | — | — |
| 2000-07-17 | $198.75 | $207.24 | 700 | — | — |
| 2000-07-14 | $194.13 | $202.42 | 200 | — | — |
| 2000-07-13 | $198.00 | $206.46 | 0 | — | — |
| 2000-07-12 | $198.00 | $206.46 | 300 | — | — |
| 2000-07-11 | $184.00 | $191.86 | 0 | — | — |
| 2000-07-10 | $184.00 | $191.86 | 500 | — | — |
| 2000-07-07 | $178.00 | $185.61 | 100 | — | — |
| 2000-07-06 | $176.00 | $183.52 | 600 | — | — |
| 2000-07-05 | $176.50 | $184.04 | 500 | — | — |
| 2000-07-03 | $175.00 | $182.48 | 100 | — | — |
| 2000-06-30 | $172.00 | $179.35 | 2,500 | — | — |
| 2000-06-29 | $179.50 | $187.17 | 1,200 | — | — |
| 2000-06-28 | $184.00 | $191.86 | 300 | — | — |
| 2000-06-27 | $180.00 | $187.69 | 1,100 | — | — |
| 2000-06-26 | $190.00 | $198.12 | 700 | — | — |
| 2000-06-23 | $200.00 | $208.55 | 700 | — | — |
| 2000-06-22 | $198.00 | $206.46 | 0 | — | — |
| 2000-06-21 | $198.00 | $206.46 | 400 | — | — |
| 2000-06-20 | $205.94 | $214.74 | 0 | — | — |
| 2000-06-19 | $205.94 | $214.74 | 300 | — | — |
| 2000-06-16 | $205.00 | $213.76 | 200 | — | — |
| 2000-06-15 | $204.00 | $212.46 | 600 | — | — |
| 2000-06-14 | $200.00 | $208.29 | 100 | — | — |
| 2000-06-13 | $196.00 | $204.12 | 100 | — | — |
| 2000-06-12 | $198.00 | $206.21 | 400 | — | — |
| 2000-06-09 | $192.00 | $199.96 | 300 | — | — |
| 2000-06-08 | $190.00 | $197.88 | 0 | — | — |
| 2000-06-07 | $190.00 | $197.88 | 100 | — | — |
| 2000-06-06 | $196.00 | $204.12 | 600 | — | — |
| 2000-06-05 | $206.00 | $214.54 | 700 | — | — |
| 2000-06-02 | $170.00 | $177.05 | 300 | — | — |
| 2000-06-01 | $184.00 | $191.63 | 0 | — | — |
| 2000-05-31 | $184.00 | $191.63 | 400 | — | — |
| 2000-05-30 | $184.00 | $191.63 | 100 | — | — |
| 2000-05-26 | $178.00 | $185.38 | 400 | — | — |
| 2000-05-25 | $190.00 | $197.88 | 200 | — | — |
| 2000-05-24 | $187.00 | $194.75 | 100 | — | — |
| 2000-05-23 | $189.00 | $196.83 | 100 | — | — |
| 2000-05-22 | $189.50 | $197.36 | 100 | — | — |
| 2000-05-19 | $189.50 | $197.36 | 0 | — | — |
| 2000-05-18 | $189.50 | $197.36 | 0 | — | — |
| 2000-05-17 | $189.50 | $197.36 | 100 | — | — |
| 2000-05-16 | $188.00 | $195.79 | 300 | — | — |
| 2000-05-15 | $172.00 | $179.13 | 100 | — | — |
| 2000-05-12 | $176.00 | $183.30 | 1,100 | — | — |
| 2000-05-11 | $189.00 | $196.83 | 0 | — | — |
| 2000-05-10 | $189.00 | $196.83 | 400 | — | — |
| 2000-05-09 | $191.00 | $198.92 | 200 | — | — |
| 2000-05-08 | $188.00 | $195.79 | 100 | — | — |
| 2000-05-05 | $184.00 | $191.63 | 100 | — | — |
| 2000-05-04 | $182.00 | $189.54 | 400 | — | — |
| 2000-05-03 | $183.00 | $190.59 | 300 | — | — |
| 2000-05-02 | $178.50 | $185.90 | 800 | — | — |
| 2000-05-01 | $180.00 | $187.46 | 400 | — | — |
| 2000-04-28 | $180.00 | $187.46 | 200 | — | — |
| 2000-04-27 | $180.00 | $187.46 | 100 | — | — |
| 2000-04-26 | $184.00 | $191.63 | 600 | — | — |
| 2000-04-25 | $191.00 | $198.92 | 500 | — | — |
| 2000-04-24 | $192.00 | $199.96 | 800 | — | — |
| 2000-04-20 | $184.00 | $191.63 | 100 | — | — |
| 2000-04-19 | $186.00 | $193.71 | 100 | — | — |
| 2000-04-18 | $184.00 | $191.63 | 400 | — | — |
| 2000-04-17 | $176.00 | $183.30 | 200 | — | — |
| 2000-04-14 | $176.00 | $183.30 | 300 | — | — |
| 2000-04-13 | $176.00 | $183.30 | 400 | — | — |
| 2000-04-12 | $178.00 | $185.38 | 200 | — | — |
| 2000-04-11 | $178.00 | $185.38 | 200 | — | — |
| 2000-04-10 | $178.00 | $185.38 | 100 | — | — |
| 2000-04-07 | $178.00 | $185.38 | 0 | — | — |
| 2000-04-06 | $178.00 | $185.38 | 100 | — | — |
| 2000-04-05 | $178.00 | $185.38 | 300 | — | — |
| 2000-04-04 | $176.50 | $183.82 | 400 | — | — |
| 2000-04-03 | $180.00 | $187.46 | 300 | — | — |
| 2000-03-31 | $177.00 | $184.34 | 100 | — | — |
| 2000-03-30 | $175.00 | $182.25 | 300 | — | — |
| 2000-03-29 | $176.00 | $183.30 | 200 | — | — |
| 2000-03-28 | $178.00 | $185.38 | 300 | — | — |
| 2000-03-27 | $167.00 | $173.92 | 0 | — | — |
| 2000-03-24 | $167.00 | $173.92 | 1,200 | — | — |
| 2000-03-23 | $176.00 | $183.30 | 300 | — | — |
| 2000-03-22 | $176.00 | $183.30 | 300 | — | — |
| 2000-03-21 | $174.00 | $181.21 | 200 | — | — |
| 2000-03-20 | $182.00 | $189.54 | 300 | — | — |
| 2000-03-17 | $177.00 | $184.34 | 200 | — | — |
| 2000-03-16 | $167.00 | $173.66 | 500 | — | — |
| 2000-03-15 | $154.50 | $160.66 | 400 | — | — |
| 2000-03-14 | $158.00 | $164.30 | 300 | — | — |
| 2000-03-13 | $160.00 | $166.38 | 100 | — | — |
| 2000-03-10 | $160.00 | $166.38 | 200 | — | — |
| 2000-03-09 | $164.00 | $170.54 | 200 | — | — |
| 2000-03-08 | $153.00 | $159.10 | 400 | — | — |
| 2000-03-07 | $171.00 | $177.82 | 100 | — | — |
| 2000-03-06 | $173.00 | $179.90 | 100 | — | — |
| 2000-03-03 | $175.00 | $181.98 | 100 | — | — |
| 2000-03-02 | $175.00 | $181.98 | 100 | — | — |
| 2000-03-01 | $179.00 | $186.14 | 300 | — | — |
| 2000-02-29 | $179.00 | $186.14 | 200 | — | — |
| 2000-02-28 | $175.00 | $181.98 | 100 | — | — |
| 2000-02-25 | $177.00 | $184.06 | 300 | — | — |
| 2000-02-24 | $180.00 | $187.18 | 100 | — | — |
| 2000-02-23 | $180.00 | $187.18 | 300 | — | — |
| 2000-02-22 | $171.00 | $177.82 | 300 | — | — |
| 2000-02-18 | $164.75 | $171.32 | 300 | — | — |
| 2000-02-17 | $158.00 | $164.30 | 800 | — | — |
| 2000-02-16 | $161.00 | $167.42 | 1,800 | — | — |
| 2000-02-15 | $170.00 | $176.78 | 200 | — | — |
| 2000-02-14 | $173.19 | $180.10 | 200 | — | — |
| 2000-02-11 | $173.88 | $180.81 | 200 | — | — |
| 2000-02-10 | $172.00 | $178.86 | 1,700 | — | — |
| 2000-02-09 | $170.00 | $176.78 | 800 | — | — |
| 2000-02-08 | $188.00 | $195.50 | 100 | — | — |
| 2000-02-07 | $188.50 | $196.02 | 300 | — | — |
| 2000-02-04 | $189.00 | $196.54 | 0 | — | — |
| 2000-02-03 | $189.00 | $196.54 | 100 | — | — |
| 2000-02-02 | $185.00 | $192.38 | 100 | — | — |
| 2000-02-01 | $185.25 | $192.64 | 600 | — | — |
| 2000-01-31 | $185.25 | $192.64 | 300 | — | — |
| 2000-01-28 | $188.75 | $196.28 | 600 | — | — |
| 2000-01-27 | $185.25 | $192.64 | 600 | — | — |
| 2000-01-26 | $189.00 | $196.54 | 400 | — | — |
| 2000-01-25 | $188.00 | $195.50 | 1,200 | — | — |
| 2000-01-24 | $194.75 | $202.52 | 1,000 | — | — |
| 2000-01-21 | $189.00 | $196.54 | 300 | — | — |
| 2000-01-20 | $189.00 | $196.54 | 1,100 | — | — |
| 2000-01-19 | $192.00 | $199.66 | 300 | — | — |
| 2000-01-18 | $188.00 | $195.50 | 100 | — | — |
| 2000-01-14 | $189.00 | $196.54 | 600 | — | — |
| 2000-01-13 | $192.00 | $199.66 | 500 | — | — |
| 2000-01-12 | $191.00 | $198.62 | 500 | — | — |
| 2000-01-11 | $193.00 | $200.70 | 300 | — | — |
| 2000-01-10 | $193.13 | $200.83 | 300 | — | — |
| 2000-01-07 | $194.00 | $201.74 | 0 | — | — |
| 2000-01-06 | $194.00 | $201.74 | 1,200 | — | — |
| 2000-01-05 | $199.00 | $206.94 | 300 | — | — |
| 2000-01-04 | $200.00 | $207.98 | 1,000 | — | — |
| 2000-01-03 | $200.00 | $207.98 | 500 | — | — |