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
- 1999-10-19 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 | $87.00 | $87.00 | 40,121 | — | — |
| 2000-12-28 | $100.50 | $100.50 | 57,017 | — | — |
| 2000-12-27 | $99.00 | $99.00 | 38,371 | — | — |
| 2000-12-26 | $91.13 | $91.12 | 16,371 | — | — |
| 2000-12-22 | $96.00 | $96.00 | 21,867 | — | — |
| 2000-12-21 | $114.00 | $114.00 | 28,313 | — | — |
| 2000-12-20 | $117.00 | $117.00 | 24,054 | — | — |
| 2000-12-19 | $135.00 | $135.00 | 10,733 | — | — |
| 2000-12-18 | $147.00 | $147.00 | 10,042 | — | — |
| 2000-12-15 | $150.38 | $150.37 | 10,688 | — | — |
| 2000-12-14 | $157.50 | $157.50 | 6,483 | — | — |
| 2000-12-13 | $166.50 | $166.50 | 19,554 | — | — |
| 2000-12-12 | $163.50 | $163.50 | 17,533 | — | — |
| 2000-12-11 | $162.00 | $162.00 | 20,988 | — | — |
| 2000-12-08 | $147.00 | $147.00 | 10,158 | — | — |
| 2000-12-07 | $141.00 | $141.00 | 18,125 | — | — |
| 2000-12-06 | $136.50 | $136.50 | 14,133 | — | — |
| 2000-12-05 | $144.00 | $144.00 | 17,567 | — | — |
| 2000-12-04 | $129.00 | $129.00 | 16,983 | — | — |
| 2000-12-01 | $139.50 | $139.50 | 22,896 | — | — |
| 2000-11-30 | $133.50 | $133.50 | 25,229 | — | — |
| 2000-11-29 | $147.00 | $147.00 | 19,042 | — | — |
| 2000-11-28 | $156.00 | $156.00 | 13,038 | — | — |
| 2000-11-27 | $168.00 | $168.00 | 22,896 | — | — |
| 2000-11-24 | $174.00 | $174.00 | 17,288 | — | — |
| 2000-11-22 | $162.00 | $162.00 | 19,908 | — | — |
| 2000-11-21 | $173.25 | $173.25 | 11,725 | — | — |
| 2000-11-20 | $183.00 | $183.00 | 6,154 | — | — |
| 2000-11-17 | $194.25 | $194.25 | 7,421 | — | — |
| 2000-11-16 | $199.50 | $199.50 | 4,300 | — | — |
| 2000-11-15 | $210.00 | $210.00 | 9,417 | — | — |
| 2000-11-14 | $220.50 | $220.50 | 9,771 | — | — |
| 2000-11-13 | $195.00 | $195.00 | 23,733 | — | — |
| 2000-11-10 | $201.00 | $201.00 | 7,238 | — | — |
| 2000-11-09 | $222.00 | $222.00 | 8,242 | — | — |
| 2000-11-08 | $240.00 | $240.00 | 12,646 | — | — |
| 2000-11-07 | $217.50 | $217.50 | 18,363 | — | — |
| 2000-11-06 | $240.75 | $240.75 | 23,629 | — | — |
| 2000-11-03 | $279.00 | $279.00 | 44,008 | — | — |
| 2000-11-02 | $265.50 | $265.50 | 41,425 | — | — |
| 2000-11-01 | $198.00 | $198.00 | 10,225 | — | — |
| 2000-10-31 | $187.50 | $187.50 | 8,867 | — | — |
| 2000-10-30 | $177.00 | $177.00 | 6,608 | — | — |
| 2000-10-27 | $184.50 | $184.50 | 8,063 | — | — |
| 2000-10-26 | $187.50 | $187.50 | 7,779 | — | — |
| 2000-10-25 | $192.00 | $192.00 | 7,683 | — | — |
| 2000-10-24 | $199.50 | $199.50 | 7,729 | — | — |
| 2000-10-23 | $205.50 | $205.50 | 6,217 | — | — |
| 2000-10-20 | $214.50 | $214.50 | 18,721 | — | — |
| 2000-10-19 | $198.00 | $198.00 | 15,875 | — | — |
| 2000-10-18 | $168.00 | $168.00 | 14,263 | — | — |
| 2000-10-17 | $186.00 | $186.00 | 8,058 | — | — |
| 2000-10-16 | $198.00 | $198.00 | 12,913 | — | — |
| 2000-10-13 | $204.00 | $204.00 | 15,238 | — | — |
| 2000-10-12 | $196.50 | $196.50 | 23,567 | — | — |
| 2000-10-11 | $214.50 | $214.50 | 20,283 | — | — |
| 2000-10-10 | $239.25 | $239.25 | 17,192 | — | — |
| 2000-10-09 | $250.50 | $250.50 | 9,300 | — | — |
| 2000-10-06 | $267.00 | $267.00 | 9,629 | — | — |
| 2000-10-05 | $294.00 | $294.00 | 16,704 | — | — |
| 2000-10-04 | $291.00 | $291.00 | 28,038 | — | — |
| 2000-10-03 | $273.00 | $273.00 | 23,967 | — | — |
| 2000-10-02 | $312.00 | $312.00 | 7,742 | — | — |
| 2000-09-29 | $325.50 | $325.50 | 5,242 | — | — |
| 2000-09-28 | $334.50 | $334.50 | 9,517 | — | — |
| 2000-09-27 | $325.50 | $325.50 | 18,875 | — | — |
| 2000-09-26 | $330.00 | $330.00 | 5,613 | — | — |
| 2000-09-25 | $337.50 | $337.50 | 5,446 | — | — |
| 2000-09-22 | $334.50 | $334.50 | 10,525 | — | — |
| 2000-09-21 | $351.00 | $351.00 | 3,096 | — | — |
| 2000-09-20 | $360.00 | $360.00 | 5,392 | — | — |
| 2000-09-19 | $375.00 | $375.00 | 13,842 | — | — |
| 2000-09-18 | $360.00 | $360.00 | 8,217 | — | — |
| 2000-09-15 | $372.00 | $372.00 | 7,104 | — | — |
| 2000-09-14 | $388.50 | $388.50 | 10,396 | — | — |
| 2000-09-13 | $375.00 | $375.00 | 6,463 | — | — |
| 2000-09-12 | $384.00 | $384.00 | 9,004 | — | — |
| 2000-09-11 | $403.50 | $403.50 | 12,688 | — | — |
| 2000-09-08 | $415.50 | $415.50 | 14,121 | — | — |
| 2000-09-07 | $438.00 | $438.00 | 12,217 | — | — |
| 2000-09-06 | $450.00 | $450.00 | 29,367 | — | — |
| 2000-09-05 | $492.00 | $492.00 | 89,929 | — | — |
| 2000-09-01 | $460.50 | $460.50 | 114,529 | — | — |
| 2000-08-31 | $366.00 | $366.00 | 45,325 | — | — |
| 2000-08-30 | $357.00 | $357.00 | 13,717 | — | — |
| 2000-08-29 | $336.00 | $336.00 | 15,521 | — | — |
| 2000-08-28 | $360.00 | $360.00 | 4,850 | — | — |
| 2000-08-25 | $358.50 | $358.50 | 4,292 | — | — |
| 2000-08-24 | $360.00 | $360.00 | 6,767 | — | — |
| 2000-08-23 | $363.00 | $363.00 | 5,054 | — | — |
| 2000-08-22 | $361.50 | $361.50 | 8,458 | — | — |
| 2000-08-21 | $359.63 | $359.63 | 14,246 | — | — |
| 2000-08-18 | $351.00 | $351.00 | 12,338 | — | — |
| 2000-08-17 | $357.00 | $357.00 | 4,571 | — | — |
| 2000-08-16 | $358.50 | $358.50 | 5,800 | — | — |
| 2000-08-15 | $349.50 | $349.50 | 7,504 | — | — |
| 2000-08-14 | $363.00 | $363.00 | 12,342 | — | — |
| 2000-08-11 | $345.00 | $345.00 | 4,071 | — | — |
| 2000-08-10 | $348.00 | $348.00 | 6,858 | — | — |
| 2000-08-09 | $366.00 | $366.00 | 12,600 | — | — |
| 2000-08-08 | $379.50 | $379.50 | 20,358 | — | — |
| 2000-08-07 | $363.00 | $363.00 | 16,288 | — | — |
| 2000-08-04 | $342.00 | $342.00 | 38,800 | — | — |
| 2000-08-03 | $310.50 | $310.50 | 16,254 | — | — |
| 2000-08-02 | $312.00 | $312.00 | 22,400 | — | — |
| 2000-08-01 | $322.50 | $322.50 | 23,313 | — | — |
| 2000-07-31 | $342.00 | $342.00 | 38,850 | — | — |
| 2000-07-28 | $373.50 | $373.50 | 15,296 | — | — |
| 2000-07-27 | $384.00 | $384.00 | 22,763 | — | — |
| 2000-07-26 | $405.00 | $405.00 | 17,679 | — | — |
| 2000-07-25 | $430.50 | $430.50 | 23,921 | — | — |
| 2000-07-24 | $408.00 | $408.00 | 29,146 | — | — |
| 2000-07-21 | $455.63 | $455.62 | 13,475 | — | — |
| 2000-07-20 | $475.50 | $475.50 | 12,667 | — | — |
| 2000-07-19 | $489.00 | $489.00 | 22,746 | — | — |
| 2000-07-18 | $495.00 | $495.00 | 12,988 | — | — |
| 2000-07-17 | $520.50 | $520.50 | 13,442 | — | — |
| 2000-07-14 | $514.50 | $514.50 | 11,438 | — | — |
| 2000-07-13 | $528.00 | $528.00 | 17,267 | — | — |
| 2000-07-12 | $529.50 | $529.50 | 18,321 | — | — |
| 2000-07-11 | $496.50 | $496.50 | 15,521 | — | — |
| 2000-07-10 | $523.50 | $523.50 | 10,492 | — | — |
| 2000-07-07 | $505.50 | $505.50 | 7,079 | — | — |
| 2000-07-06 | $504.00 | $504.00 | 13,063 | — | — |
| 2000-07-05 | $517.13 | $517.13 | 8,221 | — | — |
| 2000-07-03 | $546.00 | $546.00 | 12,163 | — | — |
| 2000-06-30 | $534.00 | $534.00 | 12,575 | — | — |
| 2000-06-29 | $507.00 | $507.00 | 12,738 | — | — |
| 2000-06-28 | $522.00 | $522.00 | 14,029 | — | — |
| 2000-06-27 | $538.50 | $538.50 | 16,779 | — | — |
| 2000-06-26 | $546.00 | $546.00 | 8,121 | — | — |
| 2000-06-23 | $550.50 | $550.50 | 18,754 | — | — |
| 2000-06-22 | $582.00 | $582.00 | 16,458 | — | — |
| 2000-06-21 | $561.00 | $561.00 | 12,475 | — | — |
| 2000-06-20 | $586.50 | $586.50 | 27,088 | — | — |
| 2000-06-19 | $597.00 | $597.00 | 21,725 | — | — |
| 2000-06-16 | $558.00 | $558.00 | 30,379 | — | — |
| 2000-06-15 | $586.50 | $586.50 | 21,404 | — | — |
| 2000-06-14 | $642.00 | $642.00 | 12,917 | — | — |
| 2000-06-13 | $672.00 | $672.00 | 21,154 | — | — |
| 2000-06-12 | $687.00 | $687.00 | 14,167 | — | — |
| 2000-06-09 | $702.00 | $702.00 | 15,900 | — | — |
| 2000-06-08 | $693.00 | $693.00 | 25,304 | — | — |
| 2000-06-07 | $684.00 | $684.00 | 37,429 | — | — |
| 2000-06-06 | $685.50 | $685.50 | 74,121 | — | — |
| 2000-06-05 | $714.00 | $714.00 | 59,008 | — | — |
| 2000-06-02 | $616.50 | $616.50 | 61,013 | — | — |
| 2000-06-01 | $513.00 | $513.00 | 36,533 | — | — |
| 2000-05-31 | $498.00 | $498.00 | 42,013 | — | — |
| 2000-05-30 | $514.50 | $514.50 | 62,808 | — | — |
| 2000-05-26 | $403.50 | $403.50 | 100,463 | — | — |
| 2000-05-25 | $460.50 | $460.50 | 54,954 | — | — |
| 2000-05-24 | $528.00 | $528.00 | 58,767 | — | — |
| 2000-05-23 | $577.50 | $577.50 | 18,163 | — | — |
| 2000-05-22 | $621.00 | $621.00 | 43,113 | — | — |
| 2000-05-19 | $670.50 | $670.50 | 28,838 | — | — |
| 2000-05-18 | $709.50 | $709.50 | 12,842 | — | — |
| 2000-05-17 | $729.00 | $729.00 | 21,121 | — | — |
| 2000-05-16 | $781.50 | $781.50 | 37,171 | — | — |
| 2000-05-15 | $693.00 | $693.00 | 25,367 | — | — |
| 2000-05-12 | $718.50 | $718.50 | 38,025 | — | — |
| 2000-05-11 | $675.00 | $675.00 | 37,713 | — | — |
| 2000-05-10 | $675.00 | $675.00 | 39,125 | — | — |
| 2000-05-09 | $742.50 | $742.50 | 25,246 | — | — |
| 2000-05-08 | $777.00 | $777.00 | 18,513 | — | — |
| 2000-05-05 | $834.00 | $834.00 | 26,871 | — | — |
| 2000-05-04 | $810.00 | $810.00 | 25,175 | — | — |
| 2000-05-03 | $844.50 | $844.50 | 35,971 | — | — |
| 2000-05-02 | $934.50 | $934.50 | 33,558 | — | — |
| 2000-05-01 | $1,044.00 | $1,044.00 | 37,917 | — | — |
| 2000-04-28 | $930.00 | $930.00 | 48,425 | — | — |
| 2000-04-27 | $828.00 | $828.00 | 20,758 | — | — |
| 2000-04-26 | $780.00 | $780.00 | 19,588 | — | — |
| 2000-04-25 | $822.00 | $822.00 | 26,433 | — | — |
| 2000-04-24 | $756.00 | $756.00 | 28,638 | — | — |
| 2000-04-20 | $864.00 | $864.00 | 23,633 | — | — |
| 2000-04-19 | $876.00 | $876.00 | 64,046 | — | — |
| 2000-04-18 | $870.00 | $870.00 | 56,417 | — | — |
| 2000-04-17 | $684.00 | $684.00 | 97,333 | — | — |
| 2000-04-14 | $708.00 | $708.00 | 97,404 | — | — |
| 2000-04-13 | $912.00 | $912.00 | 73,233 | — | — |
| 2000-04-12 | $1,038.00 | $1,038.00 | 44,733 | — | — |
| 2000-04-11 | $1,140.00 | $1,140.00 | 54,117 | — | — |
| 2000-04-10 | $1,278.00 | $1,278.00 | 39,688 | — | — |
| 2000-04-07 | $1,434.00 | $1,434.00 | 45,408 | — | — |
| 2000-04-06 | $1,296.00 | $1,296.00 | 39,021 | — | — |
| 2000-04-05 | $1,152.00 | $1,152.00 | 80,367 | — | — |
| 2000-04-04 | $1,005.00 | $1,005.00 | 69,967 | — | — |
| 2000-04-03 | $1,030.50 | $1,030.50 | 49,046 | — | — |
| 2000-03-31 | $1,287.00 | $1,287.00 | 50,658 | — | — |
| 2000-03-30 | $1,345.50 | $1,345.50 | 41,054 | — | — |
| 2000-03-29 | $1,500.00 | $1,500.00 | 59,979 | — | — |
| 2000-03-28 | $1,318.50 | $1,318.50 | 57,417 | — | — |
| 2000-03-27 | $1,455.00 | $1,455.00 | 68,667 | — | — |
| 2000-03-24 | $1,632.00 | $1,632.00 | 41,958 | — | — |
| 2000-03-23 | $1,738.50 | $1,738.50 | 17,821 | — | — |
| 2000-03-22 | $1,797.00 | $1,797.00 | 20,538 | — | — |
| 2000-03-21 | $1,728.00 | $1,728.00 | 39,954 | — | — |
| 2000-03-20 | $1,902.00 | $1,902.00 | 21,325 | — | — |
| 2000-03-17 | $1,992.00 | $1,992.00 | 18,358 | — | — |
| 2000-03-16 | $1,950.00 | $1,950.00 | 19,050 | — | — |
| 2000-03-15 | $1,914.00 | $1,914.00 | 20,350 | — | — |
| 2000-03-14 | $1,842.00 | $1,842.00 | 30,275 | — | — |
| 2000-03-13 | $1,830.00 | $1,830.00 | 40,658 | — | — |
| 2000-03-10 | $2,001.00 | $2,001.00 | 42,392 | — | — |
| 2000-03-09 | $2,094.00 | $2,094.00 | 46,625 | — | — |
| 2000-03-08 | $2,154.00 | $2,154.00 | 37,033 | — | — |
| 2000-03-07 | $2,226.00 | $2,226.00 | 23,621 | — | — |
| 2000-03-06 | $2,280.00 | $2,280.00 | 35,333 | — | — |
| 2000-03-03 | $2,242.50 | $2,242.50 | 27,529 | — | — |
| 2000-03-02 | $2,157.00 | $2,157.00 | 32,379 | — | — |
| 2000-03-01 | $2,199.00 | $2,199.00 | 30,229 | — | — |
| 2000-02-29 | $2,274.00 | $2,274.00 | 23,217 | — | — |
| 2000-02-28 | $2,269.50 | $2,269.50 | 28,463 | — | — |
| 2000-02-25 | $2,244.00 | $2,244.00 | 62,567 | — | — |
| 2000-02-24 | $2,400.00 | $2,400.00 | 84,417 | — | — |
| 2000-02-23 | $2,544.00 | $2,544.00 | 86,183 | — | — |
| 2000-02-22 | $2,281.50 | $2,281.50 | 68,017 | — | — |
| 2000-02-18 | $2,118.00 | $2,118.00 | 55,196 | — | — |
| 2000-02-17 | $2,016.00 | $2,016.00 | 114,367 | — | — |
| 2000-02-16 | $1,992.00 | $1,992.00 | 118,171 | — | — |
| 2000-02-15 | $1,632.00 | $1,632.00 | 94,079 | — | — |
| 2000-02-14 | $1,915.50 | $1,915.50 | 150,663 | — | — |
| 2000-02-11 | $2,280.00 | $2,280.00 | 239,796 | — | — |
| 2000-02-10 | $1,798.50 | $1,798.50 | 129,313 | — | — |
| 2000-02-09 | $1,410.00 | $1,410.00 | 53,400 | — | — |
| 2000-02-08 | $1,275.00 | $1,275.00 | 51,579 | — | — |
| 2000-02-07 | $1,200.00 | $1,200.00 | 30,171 | — | — |
| 2000-02-04 | $1,126.50 | $1,126.50 | 31,550 | — | — |
| 2000-02-03 | $1,167.00 | $1,167.00 | 32,471 | — | — |
| 2000-02-02 | $1,134.00 | $1,134.00 | 53,754 | — | — |
| 2000-02-01 | $1,042.50 | $1,042.50 | 42,292 | — | — |
| 2000-01-31 | $924.00 | $924.00 | 19,546 | — | — |
| 2000-01-28 | $937.50 | $937.50 | 33,775 | — | — |
| 2000-01-27 | $1,002.00 | $1,002.00 | 49,913 | — | — |
| 2000-01-26 | $888.00 | $888.00 | 15,625 | — | — |
| 2000-01-25 | $903.00 | $903.00 | 50,671 | — | — |
| 2000-01-24 | $933.00 | $933.00 | 52,338 | — | — |
| 2000-01-21 | $1,024.50 | $1,024.50 | 25,742 | — | — |
| 2000-01-20 | $1,114.50 | $1,114.50 | 45,796 | — | — |
| 2000-01-19 | $985.50 | $985.50 | 35,650 | — | — |
| 2000-01-18 | $1,044.00 | $1,044.00 | 28,646 | — | — |
| 2000-01-14 | $1,104.00 | $1,104.00 | 27,575 | — | — |
| 2000-01-13 | $1,083.00 | $1,083.00 | 29,746 | — | — |
| 2000-01-12 | $1,131.00 | $1,131.00 | 33,033 | — | — |
| 2000-01-11 | $1,098.00 | $1,098.00 | 77,725 | — | — |
| 2000-01-10 | $1,203.00 | $1,203.00 | 116,363 | — | — |
| 2000-01-07 | $1,193.63 | $1,193.62 | 57,450 | — | — |
| 2000-01-06 | $1,098.00 | $1,098.00 | 74,517 | — | — |
| 2000-01-05 | $1,170.00 | $1,170.00 | 141,650 | — | — |
| 2000-01-04 | $1,332.00 | $1,332.00 | 156,267 | — | — |
| 2000-01-03 | $1,200.00 | $1,200.00 | 101,683 | — | — |