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
- 1992-12-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $144.75 | $144.75 | 4,233 |
| 2000-12-28 | $138.00 | $138.00 | 4,033 |
| 2000-12-27 | $141.00 | $141.00 | 250 |
| 2000-12-26 | $138.00 | $138.00 | 1,650 |
| 2000-12-22 | $139.50 | $139.50 | 317 |
| 2000-12-21 | $143.25 | $143.25 | 2,167 |
| 2000-12-20 | $133.50 | $133.50 | 3,117 |
| 2000-12-19 | $133.50 | $133.50 | 2,367 |
| 2000-12-18 | $132.75 | $132.75 | 56,300 |
| 2000-12-15 | $129.00 | $129.00 | 18,383 |
| 2000-12-14 | $132.00 | $132.00 | 151,850 |
| 2000-12-13 | $134.63 | $134.63 | 3,583 |
| 2000-12-12 | $138.75 | $138.75 | 700 |
| 2000-12-11 | $137.25 | $137.25 | 67 |
| 2000-12-08 | $135.75 | $135.75 | 433 |
| 2000-12-07 | $138.00 | $138.00 | 233 |
| 2000-12-06 | $138.00 | $138.00 | 117 |
| 2000-12-05 | $141.00 | $141.00 | 350 |
| 2000-12-04 | $141.00 | $141.00 | 5,983 |
| 2000-12-01 | $129.38 | $129.37 | 150 |
| 2000-11-30 | $131.63 | $131.63 | 5,517 |
| 2000-11-29 | $126.00 | $126.00 | 83 |
| 2000-11-28 | $125.63 | $125.63 | 1,800 |
| 2000-11-27 | $122.25 | $122.25 | 1,283 |
| 2000-11-24 | $126.00 | $126.00 | 767 |
| 2000-11-22 | $131.25 | $131.25 | 800 |
| 2000-11-21 | $134.25 | $134.25 | 350 |
| 2000-11-20 | $138.00 | $138.00 | 1,100 |
| 2000-11-17 | $136.50 | $136.50 | 117 |
| 2000-11-16 | $132.00 | $132.00 | 1,600 |
| 2000-11-15 | $141.09 | $141.09 | 100 |
| 2000-11-14 | $144.00 | $144.00 | 517 |
| 2000-11-13 | $144.00 | $144.00 | 1,167 |
| 2000-11-10 | $150.75 | $150.75 | 3,283 |
| 2000-11-09 | $150.00 | $150.00 | 3,083 |
| 2000-11-08 | $138.00 | $138.00 | 6,117 |
| 2000-11-07 | $132.00 | $132.00 | 0 |
| 2000-11-06 | $132.00 | $132.00 | 550 |
| 2000-11-03 | $132.00 | $132.00 | 283 |
| 2000-11-02 | $132.00 | $132.00 | 2,583 |
| 2000-11-01 | $122.25 | $122.25 | 100 |
| 2000-10-31 | $126.00 | $126.00 | 1,083 |
| 2000-10-30 | $121.13 | $121.12 | 33 |
| 2000-10-27 | $122.25 | $122.25 | 100 |
| 2000-10-26 | $126.00 | $126.00 | 133 |
| 2000-10-25 | $124.50 | $124.50 | 250 |
| 2000-10-24 | $127.50 | $127.50 | 2,900 |
| 2000-10-23 | $127.50 | $127.50 | 1,217 |
| 2000-10-20 | $129.00 | $129.00 | 1,950 |
| 2000-10-19 | $128.25 | $128.25 | 45,683 |
| 2000-10-18 | $128.25 | $128.25 | 1,383 |
| 2000-10-17 | $127.50 | $127.50 | 3,967 |
| 2000-10-16 | $126.38 | $126.37 | 667 |
| 2000-10-13 | $128.25 | $128.25 | 2,500 |
| 2000-10-12 | $123.75 | $123.75 | 550 |
| 2000-10-11 | $127.50 | $127.50 | 217 |
| 2000-10-10 | $126.75 | $126.75 | 3,133 |
| 2000-10-09 | $126.00 | $126.00 | 2,800 |
| 2000-10-06 | $128.25 | $128.25 | 6,083 |
| 2000-10-05 | $126.00 | $126.00 | 2,633 |
| 2000-10-04 | $124.50 | $124.50 | 4,467 |
| 2000-10-03 | $127.50 | $127.50 | 1,783 |
| 2000-10-02 | $145.13 | $145.12 | 233 |
| 2000-09-29 | $145.50 | $145.50 | 150 |
| 2000-09-28 | $142.50 | $142.50 | 17 |
| 2000-09-27 | $142.50 | $142.50 | 0 |
| 2000-09-26 | $142.50 | $142.50 | 767 |
| 2000-09-25 | $144.00 | $144.00 | 900 |
| 2000-09-22 | $149.63 | $149.62 | 1,417 |
| 2000-09-21 | $154.50 | $154.50 | 1,067 |
| 2000-09-20 | $151.88 | $151.88 | 517 |
| 2000-09-19 | $156.00 | $156.00 | 1,283 |
| 2000-09-18 | $161.25 | $161.25 | 1,500 |
| 2000-09-15 | $167.63 | $167.63 | 1,100 |
| 2000-09-14 | $165.00 | $165.00 | 600 |
| 2000-09-13 | $165.38 | $165.37 | 533 |
| 2000-09-12 | $167.25 | $167.25 | 3,350 |
| 2000-09-11 | $169.88 | $169.87 | 1,300 |
| 2000-09-08 | $169.50 | $169.50 | 850 |
| 2000-09-07 | $164.25 | $164.25 | 450 |
| 2000-09-06 | $160.50 | $160.50 | 1,483 |
| 2000-09-05 | $157.88 | $157.87 | 783 |
| 2000-09-01 | $158.63 | $158.62 | 633 |
| 2000-08-31 | $162.75 | $162.75 | 1,900 |
| 2000-08-30 | $155.25 | $155.25 | 1,217 |
| 2000-08-29 | $157.50 | $157.50 | 62,133 |
| 2000-08-28 | $150.00 | $150.00 | 967 |
| 2000-08-25 | $151.50 | $151.50 | 917 |
| 2000-08-24 | $150.00 | $150.00 | 83 |
| 2000-08-23 | $149.25 | $149.25 | 1,650 |
| 2000-08-22 | $148.50 | $148.50 | 84,283 |
| 2000-08-21 | $150.00 | $150.00 | 1,633 |
| 2000-08-18 | $149.63 | $149.62 | 5,650 |
| 2000-08-17 | $150.00 | $150.00 | 900 |
| 2000-08-16 | $150.00 | $150.00 | 2,333 |
| 2000-08-15 | $152.25 | $152.25 | 1,067 |
| 2000-08-14 | $150.38 | $150.37 | 12,450 |
| 2000-08-11 | $150.38 | $150.37 | 14,317 |
| 2000-08-10 | $151.50 | $151.50 | 4,667 |
| 2000-08-09 | $141.00 | $141.00 | 967 |
| 2000-08-08 | $139.50 | $139.50 | 6,167 |
| 2000-08-07 | $138.00 | $138.00 | 483 |
| 2000-08-04 | $136.50 | $136.50 | 0 |
| 2000-08-03 | $136.50 | $136.50 | 50 |
| 2000-08-02 | $136.88 | $136.88 | 20,733 |
| 2000-08-01 | $137.25 | $137.25 | 2,067 |
| 2000-07-31 | $135.75 | $135.75 | 433 |
| 2000-07-28 | $134.25 | $134.25 | 150 |
| 2000-07-27 | $135.00 | $135.00 | 950 |
| 2000-07-26 | $135.00 | $135.00 | 667 |
| 2000-07-25 | $138.75 | $138.75 | 183 |
| 2000-07-24 | $139.13 | $139.12 | 3,183 |
| 2000-07-21 | $138.00 | $138.00 | 6,983 |
| 2000-07-20 | $138.00 | $138.00 | 41,767 |
| 2000-07-19 | $138.00 | $138.00 | 12,683 |
| 2000-07-18 | $138.00 | $138.00 | 12,400 |
| 2000-07-17 | $132.00 | $132.00 | 2,150 |
| 2000-07-14 | $132.38 | $132.38 | 100 |
| 2000-07-13 | $130.13 | $130.13 | 333 |
| 2000-07-12 | $129.75 | $129.75 | 867 |
| 2000-07-11 | $132.00 | $132.00 | 7,450 |
| 2000-07-10 | $127.50 | $127.50 | 583 |
| 2000-07-07 | $129.75 | $129.75 | 783 |
| 2000-07-06 | $130.50 | $130.50 | 6,250 |
| 2000-07-05 | $133.50 | $133.50 | 417 |
| 2000-07-03 | $132.00 | $132.00 | 133 |
| 2000-06-30 | $132.00 | $132.00 | 933 |
| 2000-06-29 | $132.00 | $132.00 | 3,750 |
| 2000-06-28 | $132.00 | $132.00 | 350 |
| 2000-06-27 | $132.38 | $132.38 | 5,683 |
| 2000-06-26 | $132.66 | $132.66 | 433 |
| 2000-06-23 | $131.63 | $131.63 | 550 |
| 2000-06-22 | $131.25 | $131.25 | 300 |
| 2000-06-21 | $132.38 | $132.38 | 767 |
| 2000-06-20 | $132.00 | $132.00 | 1,000 |
| 2000-06-19 | $131.63 | $131.63 | 1,750 |
| 2000-06-16 | $132.75 | $132.75 | 1,567 |
| 2000-06-15 | $132.38 | $132.38 | 850 |
| 2000-06-14 | $132.00 | $132.00 | 1,267 |
| 2000-06-13 | $131.81 | $131.81 | 2,683 |
| 2000-06-12 | $130.88 | $130.87 | 867 |
| 2000-06-09 | $129.75 | $129.75 | 3,583 |
| 2000-06-08 | $128.25 | $128.25 | 4,283 |
| 2000-06-07 | $130.50 | $130.50 | 6,750 |
| 2000-06-06 | $131.25 | $131.25 | 11,817 |
| 2000-06-05 | $135.75 | $135.75 | 5,783 |
| 2000-06-02 | $138.00 | $138.00 | 7,967 |
| 2000-06-01 | $135.00 | $135.00 | 817 |
| 2000-05-31 | $135.38 | $135.37 | 16,483 |
| 2000-05-30 | $132.00 | $132.00 | 117 |
| 2000-05-26 | $135.00 | $135.00 | 4,483 |
| 2000-05-25 | $135.00 | $135.00 | 3,717 |
| 2000-05-24 | $136.50 | $136.50 | 7,600 |
| 2000-05-23 | $135.75 | $135.75 | 2,583 |
| 2000-05-22 | $138.00 | $138.00 | 7,417 |
| 2000-05-19 | $137.25 | $137.25 | 1,450 |
| 2000-05-18 | $138.38 | $138.37 | 10,183 |
| 2000-05-17 | $137.25 | $137.25 | 1,133 |
| 2000-05-16 | $137.25 | $137.25 | 4,583 |
| 2000-05-15 | $136.50 | $136.50 | 3,317 |
| 2000-05-12 | $135.00 | $135.00 | 167 |
| 2000-05-11 | $136.50 | $136.50 | 7,383 |
| 2000-05-10 | $135.75 | $135.75 | 267 |
| 2000-05-09 | $135.75 | $135.75 | 383 |
| 2000-05-08 | $133.13 | $133.12 | 650 |
| 2000-05-05 | $137.25 | $137.25 | 117 |
| 2000-05-04 | $132.75 | $132.75 | 20,033 |
| 2000-05-03 | $137.25 | $137.25 | 1,783 |
| 2000-05-02 | $136.88 | $136.88 | 1,383 |
| 2000-05-01 | $137.25 | $137.25 | 7,750 |
| 2000-04-28 | $137.63 | $137.63 | 1,000 |
| 2000-04-27 | $138.00 | $138.00 | 217 |
| 2000-04-26 | $138.00 | $138.00 | 567 |
| 2000-04-25 | $137.63 | $137.63 | 283 |
| 2000-04-24 | $136.88 | $136.88 | 2,583 |
| 2000-04-20 | $137.63 | $137.63 | 367 |
| 2000-04-19 | $136.50 | $136.50 | 433 |
| 2000-04-18 | $138.00 | $138.00 | 9,600 |
| 2000-04-17 | $129.38 | $129.37 | 1,683 |
| 2000-04-14 | $130.50 | $130.50 | 4,533 |
| 2000-04-13 | $131.63 | $131.63 | 17,167 |
| 2000-04-12 | $130.50 | $130.50 | 7,967 |
| 2000-04-11 | $129.00 | $129.00 | 1,883 |
| 2000-04-10 | $129.00 | $129.00 | 717 |
| 2000-04-07 | $127.88 | $127.87 | 933 |
| 2000-04-06 | $123.00 | $123.00 | 1,433 |
| 2000-04-05 | $118.88 | $118.87 | 9,967 |
| 2000-04-04 | $118.50 | $118.50 | 1,950 |
| 2000-04-03 | $114.75 | $114.75 | 283 |
| 2000-03-31 | $116.25 | $116.25 | 6,083 |
| 2000-03-30 | $114.00 | $114.00 | 1,150 |
| 2000-03-29 | $109.50 | $109.50 | 1,533 |
| 2000-03-28 | $113.25 | $113.25 | 2,050 |
| 2000-03-27 | $107.25 | $107.25 | 900 |
| 2000-03-24 | $108.00 | $108.00 | 15,917 |
| 2000-03-23 | $114.38 | $114.37 | 1,867 |
| 2000-03-22 | $114.00 | $114.00 | 3,767 |
| 2000-03-21 | $116.25 | $116.25 | 4,183 |
| 2000-03-20 | $115.88 | $115.87 | 1,000 |
| 2000-03-17 | $116.25 | $116.25 | 1,817 |
| 2000-03-16 | $117.00 | $117.00 | 2,650 |
| 2000-03-15 | $111.00 | $111.00 | 4,267 |
| 2000-03-14 | $102.75 | $102.75 | 1,133 |
| 2000-03-13 | $102.00 | $102.00 | 833 |
| 2000-03-10 | $97.50 | $97.50 | 283 |
| 2000-03-09 | $97.50 | $97.50 | 2,067 |
| 2000-03-08 | $98.25 | $98.25 | 1,067 |
| 2000-03-07 | $97.13 | $97.12 | 7,033 |
| 2000-03-06 | $97.50 | $97.50 | 550 |
| 2000-03-03 | $101.25 | $101.25 | 550 |
| 2000-03-02 | $102.00 | $102.00 | 800 |
| 2000-03-01 | $103.50 | $103.50 | 500 |
| 2000-02-29 | $105.38 | $105.37 | 1,033 |
| 2000-02-28 | $106.50 | $106.50 | 1,183 |
| 2000-02-25 | $108.00 | $108.00 | 2,100 |
| 2000-02-24 | $109.13 | $109.12 | 883 |
| 2000-02-23 | $106.88 | $106.88 | 20,650 |
| 2000-02-22 | $106.50 | $106.50 | 2,617 |
| 2000-02-18 | $106.50 | $106.50 | 883 |
| 2000-02-17 | $106.50 | $106.50 | 783 |
| 2000-02-16 | $106.50 | $106.50 | 1,167 |
| 2000-02-15 | $104.63 | $104.63 | 27,833 |
| 2000-02-14 | $105.00 | $105.00 | 34,350 |
| 2000-02-11 | $108.00 | $108.00 | 11,450 |
| 2000-02-10 | $108.00 | $108.00 | 6,183 |
| 2000-02-09 | $106.13 | $106.12 | 2,283 |
| 2000-02-08 | $104.25 | $104.25 | 733 |
| 2000-02-07 | $108.00 | $108.00 | 167 |
| 2000-02-04 | $108.75 | $108.75 | 2,067 |
| 2000-02-03 | $108.00 | $108.00 | 1,417 |
| 2000-02-02 | $105.75 | $105.75 | 1,183 |
| 2000-02-01 | $108.75 | $108.75 | 3,817 |
| 2000-01-31 | $108.00 | $108.00 | 6,717 |
| 2000-01-28 | $108.00 | $108.00 | 1,083 |
| 2000-01-27 | $110.25 | $110.25 | 9,300 |
| 2000-01-26 | $110.25 | $110.25 | 4,367 |
| 2000-01-25 | $108.00 | $108.00 | 2,150 |
| 2000-01-24 | $111.38 | $111.37 | 2,733 |
| 2000-01-21 | $106.50 | $106.50 | 3,233 |
| 2000-01-20 | $98.63 | $98.62 | 9,633 |
| 2000-01-19 | $93.00 | $93.00 | 10,850 |
| 2000-01-18 | $91.50 | $91.50 | 18,300 |
| 2000-01-14 | $96.00 | $96.00 | 2,400 |
| 2000-01-13 | $96.75 | $96.75 | 7,150 |
| 2000-01-12 | $100.50 | $100.50 | 400 |
| 2000-01-11 | $104.25 | $104.25 | 1,917 |
| 2000-01-10 | $102.00 | $102.00 | 1,583 |
| 2000-01-07 | $102.00 | $102.00 | 6,217 |
| 2000-01-06 | $103.13 | $103.12 | 1,400 |
| 2000-01-05 | $103.50 | $103.50 | 1,767 |
| 2000-01-04 | $104.25 | $104.25 | 950 |
| 2000-01-03 | $106.50 | $106.50 | 3,533 |