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
- 1994-09-13 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 | $299.38 | $299.37 | 55,080 | — | — |
| 2000-12-28 | $303.75 | $303.75 | 57,710 | — | — |
| 2000-12-27 | $293.75 | $293.75 | 55,590 | — | — |
| 2000-12-26 | $278.75 | $278.75 | 38,350 | — | — |
| 2000-12-22 | $279.38 | $279.37 | 100,020 | — | — |
| 2000-12-21 | $248.75 | $248.75 | 132,450 | — | — |
| 2000-12-20 | $240.00 | $240.00 | 192,200 | — | — |
| 2000-12-19 | $230.63 | $230.63 | 108,350 | — | — |
| 2000-12-18 | $215.00 | $215.00 | 39,730 | — | — |
| 2000-12-15 | $230.63 | $230.63 | 99,490 | — | — |
| 2000-12-14 | $217.50 | $217.50 | 93,470 | — | — |
| 2000-12-13 | $234.38 | $234.37 | 80,630 | — | — |
| 2000-12-12 | $237.50 | $237.50 | 89,740 | — | — |
| 2000-12-11 | $250.63 | $250.62 | 118,160 | — | — |
| 2000-12-08 | $304.38 | $304.38 | 94,920 | — | — |
| 2000-12-07 | $266.88 | $266.87 | 57,840 | — | — |
| 2000-12-06 | $295.63 | $295.63 | 121,880 | — | — |
| 2000-12-05 | $273.75 | $273.75 | 83,860 | — | — |
| 2000-12-04 | $240.00 | $240.00 | 125,360 | — | — |
| 2000-12-01 | $273.75 | $273.75 | 255,700 | — | — |
| 2000-11-30 | $321.25 | $321.25 | 119,250 | — | — |
| 2000-11-29 | $301.25 | $301.25 | 74,490 | — | — |
| 2000-11-28 | $331.88 | $331.88 | 29,710 | — | — |
| 2000-11-27 | $362.50 | $362.50 | 57,490 | — | — |
| 2000-11-24 | $350.63 | $350.62 | 31,910 | — | — |
| 2000-11-22 | $313.13 | $313.12 | 54,750 | — | — |
| 2000-11-21 | $337.50 | $337.50 | 44,900 | — | — |
| 2000-11-20 | $340.00 | $340.00 | 19,790 | — | — |
| 2000-11-17 | $364.38 | $364.37 | 53,650 | — | — |
| 2000-11-16 | $352.50 | $352.50 | 34,650 | — | — |
| 2000-11-15 | $364.38 | $364.37 | 42,680 | — | — |
| 2000-11-14 | $365.00 | $365.00 | 43,010 | — | — |
| 2000-11-13 | $358.75 | $358.75 | 78,390 | — | — |
| 2000-11-10 | $367.50 | $367.50 | 93,430 | — | — |
| 2000-11-09 | $390.00 | $390.00 | 77,140 | — | — |
| 2000-11-08 | $420.00 | $420.00 | 32,330 | — | — |
| 2000-11-07 | $425.00 | $425.00 | 58,380 | — | — |
| 2000-11-06 | $407.66 | $407.66 | 53,040 | — | — |
| 2000-11-03 | $441.25 | $441.25 | 56,500 | — | — |
| 2000-11-02 | $462.50 | $462.50 | 44,150 | — | — |
| 2000-11-01 | $481.25 | $481.25 | 31,830 | — | — |
| 2000-10-31 | $502.50 | $502.50 | 38,380 | — | — |
| 2000-10-30 | $459.38 | $459.38 | 20,610 | — | — |
| 2000-10-27 | $481.25 | $481.25 | 16,410 | — | — |
| 2000-10-26 | $475.00 | $475.00 | 24,060 | — | — |
| 2000-10-25 | $480.00 | $480.00 | 18,290 | — | — |
| 2000-10-24 | $497.66 | $497.66 | 34,990 | — | — |
| 2000-10-23 | $508.75 | $508.75 | 12,100 | — | — |
| 2000-10-20 | $511.25 | $511.25 | 37,490 | — | — |
| 2000-10-19 | $482.50 | $482.50 | 24,180 | — | — |
| 2000-10-18 | $453.75 | $453.75 | 25,920 | — | — |
| 2000-10-17 | $443.75 | $443.75 | 18,660 | — | — |
| 2000-10-16 | $461.25 | $461.25 | 17,820 | — | — |
| 2000-10-13 | $504.84 | $504.84 | 38,590 | — | — |
| 2000-10-12 | $418.75 | $418.75 | 49,920 | — | — |
| 2000-10-11 | $457.50 | $457.50 | 29,160 | — | — |
| 2000-10-10 | $481.25 | $481.25 | 17,450 | — | — |
| 2000-10-09 | $505.00 | $505.00 | 32,090 | — | — |
| 2000-10-06 | $506.25 | $506.25 | 46,740 | — | — |
| 2000-10-05 | $533.28 | $533.28 | 42,390 | — | — |
| 2000-10-04 | $537.50 | $537.50 | 34,020 | — | — |
| 2000-10-03 | $544.38 | $544.38 | 28,250 | — | — |
| 2000-10-02 | $540.63 | $540.62 | 33,750 | — | — |
| 2000-09-29 | $528.75 | $528.75 | 98,670 | — | — |
| 2000-09-28 | $563.75 | $563.75 | 23,500 | — | — |
| 2000-09-27 | $550.00 | $550.00 | 23,790 | — | — |
| 2000-09-26 | $538.13 | $538.13 | 30,160 | — | — |
| 2000-09-25 | $551.88 | $551.87 | 35,230 | — | — |
| 2000-09-22 | $530.63 | $530.63 | 39,620 | — | — |
| 2000-09-21 | $510.00 | $510.00 | 29,680 | — | — |
| 2000-09-20 | $541.88 | $541.87 | 52,980 | — | — |
| 2000-09-19 | $545.00 | $545.00 | 18,930 | — | — |
| 2000-09-18 | $531.25 | $531.25 | 22,470 | — | — |
| 2000-09-15 | $526.25 | $526.25 | 19,200 | — | — |
| 2000-09-14 | $531.25 | $531.25 | 18,150 | — | — |
| 2000-09-13 | $532.50 | $532.50 | 41,220 | — | — |
| 2000-09-12 | $509.38 | $509.38 | 20,230 | — | — |
| 2000-09-11 | $508.75 | $508.75 | 24,700 | — | — |
| 2000-09-08 | $510.00 | $510.00 | 24,260 | — | — |
| 2000-09-07 | $518.13 | $518.12 | 18,130 | — | — |
| 2000-09-06 | $516.88 | $516.88 | 26,270 | — | — |
| 2000-09-05 | $541.25 | $541.25 | 76,180 | — | — |
| 2000-09-01 | $521.25 | $521.25 | 23,180 | — | — |
| 2000-08-31 | $515.00 | $515.00 | 47,540 | — | — |
| 2000-08-30 | $503.75 | $503.75 | 51,700 | — | — |
| 2000-08-29 | $471.88 | $471.88 | 131,620 | — | — |
| 2000-08-28 | $508.13 | $508.12 | 38,990 | — | — |
| 2000-08-25 | $511.88 | $511.87 | 37,870 | — | — |
| 2000-08-24 | $508.75 | $508.75 | 22,380 | — | — |
| 2000-08-23 | $507.50 | $507.50 | 40,210 | — | — |
| 2000-08-22 | $507.50 | $507.50 | 42,600 | — | — |
| 2000-08-21 | $505.00 | $505.00 | 22,130 | — | — |
| 2000-08-18 | $503.75 | $503.75 | 19,310 | — | — |
| 2000-08-17 | $506.88 | $506.88 | 34,380 | — | — |
| 2000-08-16 | $497.50 | $497.50 | 27,500 | — | — |
| 2000-08-15 | $498.75 | $498.75 | 40,230 | — | — |
| 2000-08-14 | $534.38 | $534.38 | 67,190 | — | — |
| 2000-08-11 | $492.50 | $492.50 | 48,110 | — | — |
| 2000-08-10 | $466.88 | $466.87 | 24,330 | — | — |
| 2000-08-09 | $460.00 | $460.00 | 44,610 | — | — |
| 2000-08-08 | $492.50 | $492.50 | 43,090 | — | — |
| 2000-08-07 | $467.50 | $467.50 | 31,260 | — | — |
| 2000-08-04 | $450.00 | $450.00 | 24,900 | — | — |
| 2000-08-03 | $444.38 | $444.38 | 32,020 | — | — |
| 2000-08-02 | $403.75 | $403.75 | 27,180 | — | — |
| 2000-08-01 | $412.50 | $412.50 | 54,090 | — | — |
| 2000-07-31 | $383.75 | $383.75 | 57,270 | — | — |
| 2000-07-28 | $370.00 | $370.00 | 24,070 | — | — |
| 2000-07-27 | $390.00 | $390.00 | 29,110 | — | — |
| 2000-07-26 | $401.25 | $401.25 | 32,320 | — | — |
| 2000-07-25 | $400.00 | $400.00 | 17,310 | — | — |
| 2000-07-24 | $413.13 | $413.13 | 35,170 | — | — |
| 2000-07-21 | $430.00 | $430.00 | 10,610 | — | — |
| 2000-07-20 | $444.38 | $444.38 | 26,270 | — | — |
| 2000-07-19 | $428.13 | $428.12 | 37,450 | — | — |
| 2000-07-18 | $443.13 | $443.12 | 25,820 | — | — |
| 2000-07-17 | $464.38 | $464.38 | 33,290 | — | — |
| 2000-07-14 | $492.50 | $492.50 | 38,060 | — | — |
| 2000-07-13 | $457.50 | $457.50 | 57,690 | — | — |
| 2000-07-12 | $453.75 | $453.75 | 15,370 | — | — |
| 2000-07-11 | $450.00 | $450.00 | 16,680 | — | — |
| 2000-07-10 | $456.88 | $456.87 | 18,880 | — | — |
| 2000-07-07 | $473.75 | $473.75 | 26,640 | — | — |
| 2000-07-06 | $462.50 | $462.50 | 27,710 | — | — |
| 2000-07-05 | $470.63 | $470.63 | 63,380 | — | — |
| 2000-07-03 | $480.63 | $480.62 | 83,420 | — | — |
| 2000-06-30 | $443.13 | $443.12 | 90,890 | — | — |
| 2000-06-29 | $422.50 | $422.50 | 61,840 | — | — |
| 2000-06-28 | $415.00 | $415.00 | 46,520 | — | — |
| 2000-06-27 | $389.84 | $389.84 | 36,230 | — | — |
| 2000-06-26 | $408.75 | $408.75 | 44,740 | — | — |
| 2000-06-23 | $402.50 | $402.50 | 37,490 | — | — |
| 2000-06-22 | $410.00 | $410.00 | 47,530 | — | — |
| 2000-06-21 | $399.38 | $399.37 | 21,910 | — | — |
| 2000-06-20 | $390.00 | $390.00 | 16,480 | — | — |
| 2000-06-19 | $391.72 | $391.72 | 21,860 | — | — |
| 2000-06-16 | $396.25 | $396.25 | 33,280 | — | — |
| 2000-06-15 | $396.25 | $396.25 | 38,120 | — | — |
| 2000-06-14 | $395.63 | $395.63 | 28,970 | — | — |
| 2000-06-13 | $398.75 | $398.75 | 21,720 | — | — |
| 2000-06-12 | $387.50 | $387.50 | 17,260 | — | — |
| 2000-06-09 | $415.63 | $415.63 | 12,850 | — | — |
| 2000-06-08 | $409.38 | $409.38 | 18,280 | — | — |
| 2000-06-07 | $415.00 | $415.00 | 119,080 | — | — |
| 2000-06-06 | $419.38 | $419.37 | 85,290 | — | — |
| 2000-06-05 | $417.50 | $417.50 | 17,400 | — | — |
| 2000-06-02 | $430.63 | $430.62 | 50,780 | — | — |
| 2000-06-01 | $390.00 | $390.00 | 49,750 | — | — |
| 2000-05-31 | $378.75 | $378.75 | 19,430 | — | — |
| 2000-05-30 | $393.75 | $393.75 | 69,350 | — | — |
| 2000-05-26 | $370.00 | $370.00 | 17,360 | — | — |
| 2000-05-25 | $370.00 | $370.00 | 64,070 | — | — |
| 2000-05-24 | $365.00 | $365.00 | 20,620 | — | — |
| 2000-05-23 | $372.50 | $372.50 | 20,660 | — | — |
| 2000-05-22 | $362.50 | $362.50 | 28,260 | — | — |
| 2000-05-19 | $371.25 | $371.25 | 34,400 | — | — |
| 2000-05-18 | $393.13 | $393.12 | 26,150 | — | — |
| 2000-05-17 | $415.63 | $415.63 | 25,600 | — | — |
| 2000-05-16 | $439.38 | $439.37 | 40,280 | — | — |
| 2000-05-15 | $434.38 | $434.37 | 38,490 | — | — |
| 2000-05-12 | $430.00 | $430.00 | 27,900 | — | — |
| 2000-05-11 | $421.25 | $421.25 | 22,720 | — | — |
| 2000-05-10 | $416.25 | $416.25 | 41,950 | — | — |
| 2000-05-09 | $428.75 | $428.75 | 20,050 | — | — |
| 2000-05-08 | $444.38 | $444.38 | 45,350 | — | — |
| 2000-05-05 | $440.63 | $440.62 | 41,680 | — | — |
| 2000-05-04 | $424.38 | $424.37 | 20,080 | — | — |
| 2000-05-03 | $412.50 | $412.50 | 21,180 | — | — |
| 2000-05-02 | $433.75 | $433.75 | 42,180 | — | — |
| 2000-05-01 | $435.00 | $435.00 | 74,750 | — | — |
| 2000-04-28 | $396.88 | $396.87 | 35,340 | — | — |
| 2000-04-27 | $402.50 | $402.50 | 40,040 | — | — |
| 2000-04-26 | $365.00 | $365.00 | 13,170 | — | — |
| 2000-04-25 | $379.38 | $379.37 | 47,570 | — | — |
| 2000-04-24 | $333.75 | $333.75 | 34,960 | — | — |
| 2000-04-20 | $332.50 | $332.50 | 52,270 | — | — |
| 2000-04-19 | $368.75 | $368.75 | 37,440 | — | — |
| 2000-04-18 | $350.00 | $350.00 | 85,890 | — | — |
| 2000-04-17 | $311.25 | $311.25 | 65,940 | — | — |
| 2000-04-14 | $322.50 | $322.50 | 77,830 | — | — |
| 2000-04-13 | $350.00 | $350.00 | 65,810 | — | — |
| 2000-04-12 | $370.00 | $370.00 | 93,170 | — | — |
| 2000-04-11 | $428.75 | $428.75 | 50,640 | — | — |
| 2000-04-10 | $442.50 | $442.50 | 17,870 | — | — |
| 2000-04-07 | $468.75 | $468.75 | 83,750 | — | — |
| 2000-04-06 | $457.50 | $457.50 | 35,690 | — | — |
| 2000-04-05 | $460.00 | $460.00 | 40,480 | — | — |
| 2000-04-04 | $465.00 | $465.00 | 39,430 | — | — |
| 2000-04-03 | $509.38 | $509.38 | 48,220 | — | — |
| 2000-03-31 | $570.00 | $570.00 | 105,350 | — | — |
| 2000-03-30 | $453.75 | $453.75 | 55,760 | — | — |
| 2000-03-29 | $470.00 | $470.00 | 40,570 | — | — |
| 2000-03-28 | $505.00 | $505.00 | 24,510 | — | — |
| 2000-03-27 | $530.63 | $530.63 | 24,370 | — | — |
| 2000-03-24 | $547.50 | $547.50 | 12,220 | — | — |
| 2000-03-23 | $548.75 | $548.75 | 32,980 | — | — |
| 2000-03-22 | $579.38 | $579.38 | 40,900 | — | — |
| 2000-03-21 | $510.63 | $510.62 | 24,580 | — | — |
| 2000-03-20 | $528.75 | $528.75 | 16,660 | — | — |
| 2000-03-17 | $565.00 | $565.00 | 16,510 | — | — |
| 2000-03-16 | $550.00 | $550.00 | 48,440 | — | — |
| 2000-03-15 | $555.00 | $555.00 | 53,560 | — | — |
| 2000-03-14 | $570.63 | $570.63 | 28,750 | — | — |
| 2000-03-13 | $587.50 | $587.50 | 50,570 | — | — |
| 2000-03-10 | $592.50 | $592.50 | 15,040 | — | — |
| 2000-03-09 | $597.50 | $597.50 | 11,860 | — | — |
| 2000-03-08 | $601.25 | $601.25 | 49,080 | — | — |
| 2000-03-07 | $603.75 | $603.75 | 31,430 | — | — |
| 2000-03-06 | $650.63 | $650.63 | 38,360 | — | — |
| 2000-03-03 | $632.50 | $632.50 | 20,310 | — | — |
| 2000-03-02 | $618.13 | $618.13 | 40,050 | — | — |
| 2000-03-01 | $648.75 | $648.75 | 67,370 | — | — |
| 2000-02-29 | $610.00 | $610.00 | 55,100 | — | — |
| 2000-02-28 | $605.63 | $605.62 | 18,810 | — | — |
| 2000-02-25 | $593.75 | $593.75 | 25,460 | — | — |
| 2000-02-24 | $580.00 | $580.00 | 25,410 | — | — |
| 2000-02-23 | $592.50 | $592.50 | 39,830 | — | — |
| 2000-02-22 | $557.50 | $557.50 | 61,010 | — | — |
| 2000-02-18 | $588.75 | $588.75 | 80,350 | — | — |
| 2000-02-17 | $665.00 | $665.00 | 136,780 | — | — |
| 2000-02-16 | $568.13 | $568.13 | 110,210 | — | — |
| 2000-02-15 | $490.00 | $490.00 | 27,280 | — | — |
| 2000-02-14 | $493.75 | $493.75 | 20,550 | — | — |
| 2000-02-11 | $521.25 | $521.25 | 28,390 | — | — |
| 2000-02-10 | $520.00 | $520.00 | 51,970 | — | — |
| 2000-02-09 | $530.00 | $530.00 | 78,140 | — | — |
| 2000-02-08 | $540.63 | $540.62 | 61,630 | — | — |
| 2000-02-07 | $497.50 | $497.50 | 16,490 | — | — |
| 2000-02-04 | $487.50 | $487.50 | 30,320 | — | — |
| 2000-02-03 | $472.50 | $472.50 | 47,220 | — | — |
| 2000-02-02 | $458.75 | $458.75 | 47,850 | — | — |
| 2000-02-01 | $450.00 | $450.00 | 173,180 | — | — |
| 2000-01-31 | $413.75 | $413.75 | 62,800 | — | — |
| 2000-01-28 | $440.00 | $440.00 | 55,360 | — | — |
| 2000-01-27 | $450.00 | $450.00 | 49,570 | — | — |
| 2000-01-26 | $472.50 | $472.50 | 44,720 | — | — |
| 2000-01-25 | $476.25 | $476.25 | 58,940 | — | — |
| 2000-01-24 | $489.38 | $489.37 | 98,610 | — | — |
| 2000-01-21 | $488.13 | $488.13 | 48,890 | — | — |
| 2000-01-20 | $480.63 | $480.62 | 117,420 | — | — |
| 2000-01-19 | $467.50 | $467.50 | 67,410 | — | — |
| 2000-01-18 | $440.00 | $440.00 | 47,290 | — | — |
| 2000-01-14 | $420.00 | $420.00 | 18,670 | — | — |
| 2000-01-13 | $402.50 | $402.50 | 28,140 | — | — |
| 2000-01-12 | $407.50 | $407.50 | 28,270 | — | — |
| 2000-01-11 | $408.75 | $408.75 | 28,630 | — | — |
| 2000-01-10 | $425.00 | $425.00 | 33,510 | — | — |
| 2000-01-07 | $408.75 | $408.75 | 34,180 | — | — |
| 2000-01-06 | $415.00 | $415.00 | 233,340 | — | — |
| 2000-01-05 | $403.13 | $403.13 | 47,280 | — | — |
| 2000-01-04 | $383.75 | $383.75 | 41,680 | — | — |
| 2000-01-03 | $411.25 | $411.25 | 55,890 | — | — |