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
- 1995-09-19 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 | $145.00 | $145.00 | 1,701 | — | — |
| 2000-12-28 | $180.00 | $180.00 | 786 | — | — |
| 2000-12-27 | $165.00 | $165.00 | 674 | — | — |
| 2000-12-26 | $170.00 | $170.00 | 831 | — | — |
| 2000-12-22 | $155.00 | $155.00 | 1,196 | — | — |
| 2000-12-21 | $185.00 | $185.00 | 733 | — | — |
| 2000-12-20 | $185.00 | $185.00 | 756 | — | — |
| 2000-12-19 | $230.00 | $230.00 | 386 | — | — |
| 2000-12-18 | $245.00 | $245.00 | 344 | — | — |
| 2000-12-15 | $270.00 | $270.00 | 144 | — | — |
| 2000-12-14 | $280.00 | $280.00 | 114 | — | — |
| 2000-12-13 | $290.00 | $290.00 | 309 | — | — |
| 2000-12-12 | $275.00 | $275.00 | 183 | — | — |
| 2000-12-11 | $280.00 | $280.00 | 291 | — | — |
| 2000-12-08 | $290.00 | $290.00 | 199 | — | — |
| 2000-12-07 | $300.00 | $300.00 | 517 | — | — |
| 2000-12-06 | $250.00 | $250.00 | 169 | — | — |
| 2000-12-05 | $270.00 | $270.00 | 166 | — | — |
| 2000-12-04 | $285.00 | $285.00 | 239 | — | — |
| 2000-12-01 | $270.00 | $270.00 | 270 | — | — |
| 2000-11-30 | $240.00 | $240.00 | 204 | — | — |
| 2000-11-29 | $240.00 | $240.00 | 512 | — | — |
| 2000-11-28 | $240.00 | $240.00 | 551 | — | — |
| 2000-11-27 | $295.00 | $295.00 | 181 | — | — |
| 2000-11-24 | $315.00 | $315.00 | 183 | — | — |
| 2000-11-22 | $290.00 | $290.00 | 203 | — | — |
| 2000-11-21 | $320.00 | $320.00 | 195 | — | — |
| 2000-11-20 | $325.00 | $325.00 | 220 | — | — |
| 2000-11-17 | $350.00 | $350.00 | 438 | — | — |
| 2000-11-16 | $380.00 | $380.00 | 116 | — | — |
| 2000-11-15 | $375.00 | $375.00 | 144 | — | — |
| 2000-11-14 | $370.00 | $370.00 | 190 | — | — |
| 2000-11-13 | $355.00 | $355.00 | 235 | — | — |
| 2000-11-10 | $350.00 | $350.00 | 149 | — | — |
| 2000-11-09 | $360.00 | $360.00 | 539 | — | — |
| 2000-11-08 | $390.00 | $390.00 | 174 | — | — |
| 2000-11-07 | $420.00 | $420.00 | 93 | — | — |
| 2000-11-06 | $435.00 | $435.00 | 224 | — | — |
| 2000-11-03 | $435.00 | $435.00 | 49 | — | — |
| 2000-11-02 | $420.00 | $420.00 | 286 | — | — |
| 2000-11-01 | $420.00 | $420.00 | 102 | — | — |
| 2000-10-31 | $440.00 | $440.00 | 328 | — | — |
| 2000-10-30 | $405.00 | $405.00 | 221 | — | — |
| 2000-10-27 | $460.00 | $460.00 | 473 | — | — |
| 2000-10-26 | $480.00 | $480.00 | 230 | — | — |
| 2000-10-25 | $460.00 | $460.00 | 114 | — | — |
| 2000-10-24 | $465.00 | $465.00 | 121 | — | — |
| 2000-10-23 | $470.00 | $470.00 | 143 | — | — |
| 2000-10-20 | $470.00 | $470.00 | 133 | — | — |
| 2000-10-19 | $470.00 | $470.00 | 431 | — | — |
| 2000-10-18 | $380.00 | $380.00 | 338 | — | — |
| 2000-10-17 | $400.00 | $400.00 | 166 | — | — |
| 2000-10-16 | $480.00 | $480.00 | 275 | — | — |
| 2000-10-13 | $380.00 | $380.00 | 332 | — | — |
| 2000-10-12 | $360.00 | $360.00 | 367 | — | — |
| 2000-10-11 | $390.00 | $390.00 | 334 | — | — |
| 2000-10-10 | $440.00 | $440.00 | 199 | — | — |
| 2000-10-09 | $440.00 | $440.00 | 107 | — | — |
| 2000-10-06 | $475.00 | $475.00 | 193 | — | — |
| 2000-10-05 | $480.00 | $480.00 | 254 | — | — |
| 2000-10-04 | $470.00 | $470.00 | 198 | — | — |
| 2000-10-03 | $450.00 | $450.00 | 308 | — | — |
| 2000-10-02 | $480.00 | $480.00 | 249 | — | — |
| 2000-09-29 | $480.00 | $480.00 | 326 | — | — |
| 2000-09-28 | $490.00 | $490.00 | 291 | — | — |
| 2000-09-27 | $510.00 | $510.00 | 273 | — | — |
| 2000-09-26 | $500.00 | $500.00 | 594 | — | — |
| 2000-09-25 | $570.00 | $570.00 | 280 | — | — |
| 2000-09-22 | $580.00 | $580.00 | 360 | — | — |
| 2000-09-21 | $620.00 | $620.00 | 193 | — | — |
| 2000-09-20 | $600.00 | $600.00 | 416 | — | — |
| 2000-09-19 | $650.00 | $650.00 | 474 | — | — |
| 2000-09-18 | $585.00 | $585.00 | 211 | — | — |
| 2000-09-15 | $580.00 | $580.00 | 941 | — | — |
| 2000-09-14 | $640.00 | $640.00 | 361 | — | — |
| 2000-09-13 | $640.00 | $640.00 | 405 | — | — |
| 2000-09-12 | $650.00 | $650.00 | 353 | — | — |
| 2000-09-11 | $680.00 | $680.00 | 439 | — | — |
| 2000-09-08 | $690.00 | $690.00 | 169 | — | — |
| 2000-09-07 | $705.00 | $705.00 | 96 | — | — |
| 2000-09-06 | $710.00 | $710.00 | 241 | — | — |
| 2000-09-05 | $725.00 | $725.00 | 293 | — | — |
| 2000-09-01 | $760.00 | $760.00 | 244 | — | — |
| 2000-08-31 | $760.00 | $760.00 | 310 | — | — |
| 2000-08-30 | $710.00 | $710.00 | 197 | — | — |
| 2000-08-29 | $725.00 | $725.00 | 168 | — | — |
| 2000-08-28 | $730.00 | $730.00 | 241 | — | — |
| 2000-08-25 | $710.00 | $710.00 | 289 | — | — |
| 2000-08-24 | $680.00 | $680.00 | 414 | — | — |
| 2000-08-23 | $675.00 | $675.00 | 322 | — | — |
| 2000-08-22 | $655.00 | $655.00 | 279 | — | — |
| 2000-08-21 | $690.00 | $690.00 | 288 | — | — |
| 2000-08-18 | $665.00 | $665.00 | 369 | — | — |
| 2000-08-17 | $665.00 | $665.00 | 193 | — | — |
| 2000-08-16 | $705.00 | $705.00 | 487 | — | — |
| 2000-08-15 | $740.00 | $740.00 | 181 | — | — |
| 2000-08-14 | $730.00 | $730.00 | 346 | — | — |
| 2000-08-11 | $760.00 | $760.00 | 93 | — | — |
| 2000-08-10 | $760.00 | $760.00 | 361 | — | — |
| 2000-08-09 | $800.00 | $800.00 | 193 | — | — |
| 2000-08-08 | $780.00 | $780.00 | 261 | — | — |
| 2000-08-07 | $870.00 | $870.00 | 448 | — | — |
| 2000-08-04 | $780.00 | $780.00 | 239 | — | — |
| 2000-08-03 | $740.00 | $740.00 | 422 | — | — |
| 2000-08-02 | $780.00 | $780.00 | 428 | — | — |
| 2000-08-01 | $825.00 | $825.00 | 368 | — | — |
| 2000-07-31 | $820.00 | $820.00 | 273 | — | — |
| 2000-07-28 | $825.00 | $825.00 | 445 | — | — |
| 2000-07-27 | $900.00 | $900.00 | 374 | — | — |
| 2000-07-26 | $930.00 | $930.00 | 447 | — | — |
| 2000-07-25 | $1,020.00 | $1,020.00 | 497 | — | — |
| 2000-07-24 | $1,020.00 | $1,020.00 | 369 | — | — |
| 2000-07-21 | $1,080.00 | $1,080.00 | 403 | — | — |
| 2000-07-20 | $1,060.00 | $1,060.00 | 1,131 | — | — |
| 2000-07-19 | $1,100.00 | $1,100.00 | 2,710 | — | — |
| 2000-07-18 | $895.00 | $895.00 | 659 | — | — |
| 2000-07-17 | $940.00 | $940.00 | 492 | — | — |
| 2000-07-14 | $950.00 | $950.00 | 741 | — | — |
| 2000-07-13 | $860.00 | $860.00 | 595 | — | — |
| 2000-07-12 | $830.00 | $830.00 | 906 | — | — |
| 2000-07-11 | $880.00 | $880.00 | 534 | — | — |
| 2000-07-10 | $920.00 | $920.00 | 328 | — | — |
| 2000-07-07 | $960.00 | $960.00 | 450 | — | — |
| 2000-07-06 | $950.00 | $950.00 | 342 | — | — |
| 2000-07-05 | $970.00 | $970.00 | 716 | — | — |
| 2000-07-03 | $1,000.00 | $1,000.00 | 277 | — | — |
| 2000-06-30 | $1,010.00 | $1,010.00 | 305 | — | — |
| 2000-06-29 | $1,040.00 | $1,040.00 | 520 | — | — |
| 2000-06-28 | $1,100.00 | $1,100.00 | 365 | — | — |
| 2000-06-27 | $1,095.00 | $1,095.00 | 283 | — | — |
| 2000-06-26 | $1,125.00 | $1,125.00 | 229 | — | — |
| 2000-06-23 | $1,140.00 | $1,140.00 | 471 | — | — |
| 2000-06-22 | $1,200.00 | $1,200.00 | 775 | — | — |
| 2000-06-21 | $1,100.00 | $1,100.00 | 747 | — | — |
| 2000-06-20 | $1,130.00 | $1,130.00 | 771 | — | — |
| 2000-06-19 | $1,150.00 | $1,150.00 | 561 | — | — |
| 2000-06-16 | $1,170.00 | $1,170.00 | 266 | — | — |
| 2000-06-15 | $1,180.00 | $1,180.00 | 256 | — | — |
| 2000-06-14 | $1,210.00 | $1,210.00 | 552 | — | — |
| 2000-06-13 | $1,200.00 | $1,200.00 | 568 | — | — |
| 2000-06-12 | $1,250.00 | $1,250.00 | 554 | — | — |
| 2000-06-09 | $1,280.00 | $1,280.00 | 1,651 | — | — |
| 2000-06-08 | $1,220.00 | $1,220.00 | 1,297 | — | — |
| 2000-06-07 | $1,260.00 | $1,260.00 | 1,279 | — | — |
| 2000-06-06 | $1,330.00 | $1,330.00 | 595 | — | — |
| 2000-06-05 | $1,370.00 | $1,370.00 | 1,263 | — | — |
| 2000-06-02 | $1,410.00 | $1,410.00 | 1,562 | — | — |
| 2000-06-01 | $1,260.00 | $1,260.00 | 1,186 | — | — |
| 2000-05-31 | $1,080.00 | $1,080.00 | 533 | — | — |
| 2000-05-30 | $1,135.00 | $1,135.00 | 466 | — | — |
| 2000-05-26 | $1,140.00 | $1,140.00 | 424 | — | — |
| 2000-05-25 | $1,180.00 | $1,180.00 | 496 | — | — |
| 2000-05-24 | $1,210.00 | $1,210.00 | 703 | — | — |
| 2000-05-23 | $1,290.00 | $1,290.00 | 388 | — | — |
| 2000-05-22 | $1,320.00 | $1,320.00 | 549 | — | — |
| 2000-05-19 | $1,430.00 | $1,430.00 | 552 | — | — |
| 2000-05-18 | $1,490.00 | $1,490.00 | 488 | — | — |
| 2000-05-17 | $1,610.00 | $1,610.00 | 1,117 | — | — |
| 2000-05-16 | $1,490.00 | $1,490.00 | 861 | — | — |
| 2000-05-15 | $1,370.00 | $1,370.00 | 879 | — | — |
| 2000-05-12 | $1,310.00 | $1,310.00 | 561 | — | — |
| 2000-05-11 | $1,260.00 | $1,260.00 | 574 | — | — |
| 2000-05-10 | $1,290.00 | $1,290.00 | 1,206 | — | — |
| 2000-05-09 | $1,470.00 | $1,470.00 | 452 | — | — |
| 2000-05-08 | $1,540.00 | $1,540.00 | 691 | — | — |
| 2000-05-05 | $1,630.00 | $1,630.00 | 1,503 | — | — |
| 2000-05-04 | $1,490.00 | $1,490.00 | 604 | — | — |
| 2000-05-03 | $1,440.00 | $1,440.00 | 901 | — | — |
| 2000-05-02 | $1,590.00 | $1,590.00 | 773 | — | — |
| 2000-05-01 | $1,590.00 | $1,590.00 | 1,328 | — | — |
| 2000-04-28 | $1,580.00 | $1,580.00 | 1,202 | — | — |
| 2000-04-27 | $1,670.00 | $1,670.00 | 981 | — | — |
| 2000-04-26 | $1,800.00 | $1,800.00 | 1,435 | — | — |
| 2000-04-25 | $1,920.00 | $1,920.00 | 1,442 | — | — |
| 2000-04-24 | $1,700.00 | $1,700.00 | 1,513 | — | — |
| 2000-04-20 | $1,790.00 | $1,790.00 | 2,267 | — | — |
| 2000-04-19 | $1,810.00 | $1,810.00 | 5,388 | — | — |
| 2000-04-18 | $1,900.00 | $1,900.00 | 5,856 | — | — |
| 2000-04-17 | $1,200.00 | $1,200.00 | 4,761 | — | — |
| 2000-04-14 | $860.00 | $860.00 | 3,498 | — | — |
| 2000-04-13 | $1,345.00 | $1,345.00 | 1,663 | — | — |
| 2000-04-12 | $1,420.00 | $1,420.00 | 2,311 | — | — |
| 2000-04-11 | $1,800.00 | $1,800.00 | 1,219 | — | — |
| 2000-04-10 | $1,960.00 | $1,960.00 | 901 | — | — |
| 2000-04-07 | $2,120.00 | $2,120.00 | 1,008 | — | — |
| 2000-04-06 | $2,100.00 | $2,100.00 | 1,537 | — | — |
| 2000-04-05 | $2,070.00 | $2,070.00 | 2,508 | — | — |
| 2000-04-04 | $2,160.00 | $2,160.00 | 3,873 | — | — |
| 2000-04-03 | $2,420.00 | $2,420.00 | 2,400 | — | — |
| 2000-03-31 | $2,560.00 | $2,560.00 | 5,174 | — | — |
| 2000-03-30 | $2,480.00 | $2,480.00 | 2,723 | — | — |
| 2000-03-29 | $2,840.00 | $2,840.00 | 2,289 | — | — |
| 2000-03-28 | $3,150.00 | $3,150.00 | 4,030 | — | — |
| 2000-03-27 | $2,860.00 | $2,860.00 | 2,565 | — | — |
| 2000-03-24 | $2,820.00 | $2,820.00 | 4,011 | — | — |
| 2000-03-23 | $3,040.00 | $3,040.00 | 4,139 | — | — |
| 2000-03-22 | $3,120.00 | $3,120.00 | 4,054 | — | — |
| 2000-03-21 | $3,540.00 | $3,540.00 | 6,899 | — | — |
| 2000-03-20 | $3,217.50 | $3,217.50 | 11,597 | — | — |
| 2000-03-17 | $3,830.00 | $3,830.00 | 10,138 | — | — |
| 2000-03-16 | $4,180.00 | $4,180.00 | 60,923 | — | — |
| 2000-03-15 | $3,780.00 | $3,780.00 | 20,442 | — | — |
| 2000-03-14 | $3,060.00 | $3,060.00 | 11,641 | — | — |
| 2000-03-13 | $3,500.00 | $3,500.00 | 33,029 | — | — |
| 2000-03-10 | $2,740.00 | $2,740.00 | 32,932 | — | — |
| 2000-03-09 | $3,370.00 | $3,370.00 | 131,071 | — | — |
| 2000-03-08 | $1,670.00 | $1,670.00 | 44,163 | — | — |
| 2000-03-07 | $980.00 | $980.00 | 2,404 | — | — |
| 2000-03-06 | $910.00 | $910.00 | 1,832 | — | — |
| 2000-03-03 | $980.00 | $980.00 | 5,509 | — | — |
| 2000-03-02 | $990.00 | $990.00 | 17,804 | — | — |
| 2000-03-01 | $720.00 | $720.00 | 3,159 | — | — |
| 2000-02-29 | $590.00 | $590.00 | 809 | — | — |
| 2000-02-28 | $590.00 | $590.00 | 656 | — | — |
| 2000-02-25 | $610.00 | $610.00 | 378 | — | — |
| 2000-02-24 | $600.00 | $600.00 | 609 | — | — |
| 2000-02-23 | $660.00 | $660.00 | 963 | — | — |
| 2000-02-22 | $625.00 | $625.00 | 556 | — | — |
| 2000-02-18 | $620.00 | $620.00 | 588 | — | — |
| 2000-02-17 | $630.00 | $630.00 | 778 | — | — |
| 2000-02-16 | $650.00 | $650.00 | 159 | — | — |
| 2000-02-15 | $630.00 | $630.00 | 735 | — | — |
| 2000-02-14 | $660.00 | $660.00 | 309 | — | — |
| 2000-02-11 | $655.00 | $655.00 | 434 | — | — |
| 2000-02-10 | $680.00 | $680.00 | 569 | — | — |
| 2000-02-09 | $670.00 | $670.00 | 634 | — | — |
| 2000-02-08 | $700.00 | $700.00 | 1,208 | — | — |
| 2000-02-07 | $755.00 | $755.00 | 1,978 | — | — |
| 2000-02-04 | $695.00 | $695.00 | 1,624 | — | — |
| 2000-02-03 | $580.00 | $580.00 | 213 | — | — |
| 2000-02-02 | $590.00 | $590.00 | 335 | — | — |
| 2000-02-01 | $565.00 | $565.00 | 239 | — | — |
| 2000-01-31 | $620.00 | $620.00 | 760 | — | — |
| 2000-01-28 | $620.00 | $620.00 | 333 | — | — |
| 2000-01-27 | $620.00 | $620.00 | 533 | — | — |
| 2000-01-26 | $680.00 | $680.00 | 362 | — | — |
| 2000-01-25 | $680.00 | $680.00 | 298 | — | — |
| 2000-01-24 | $660.00 | $660.00 | 783 | — | — |
| 2000-01-21 | $690.00 | $690.00 | 371 | — | — |
| 2000-01-20 | $720.00 | $720.00 | 768 | — | — |
| 2000-01-19 | $780.00 | $780.00 | 1,378 | — | — |
| 2000-01-18 | $680.00 | $680.00 | 761 | — | — |
| 2000-01-14 | $635.00 | $635.00 | 1,462 | — | — |
| 2000-01-13 | $655.00 | $655.00 | 461 | — | — |
| 2000-01-12 | $680.00 | $680.00 | 522 | — | — |
| 2000-01-11 | $710.00 | $710.00 | 935 | — | — |
| 2000-01-10 | $685.00 | $685.00 | 1,578 | — | — |
| 2000-01-07 | $720.00 | $720.00 | 2,644 | — | — |
| 2000-01-06 | $875.00 | $875.00 | 4,722 | — | — |
| 2000-01-05 | $800.00 | $800.00 | 11,879 | — | — |
| 2000-01-04 | $510.00 | $510.00 | 741 | — | — |
| 2000-01-03 | $550.00 | $550.00 | 2,067 | — | — |