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
- 1980-03-17 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 | $1,431.45 | $1,661.82 | 24,378 | — | — |
| 2000-12-28 | $1,461.69 | $1,696.93 | 20,395 | — | — |
| 2000-12-27 | $1,415.32 | $1,643.10 | 19,037 | — | — |
| 2000-12-26 | $1,447.58 | $1,680.55 | 16,793 | — | — |
| 2000-12-22 | $1,385.08 | $1,607.99 | 19,000 | — | — |
| 2000-12-21 | $1,393.15 | $1,617.35 | 29,741 | — | — |
| 2000-12-20 | $1,366.94 | $1,586.92 | 31,698 | — | — |
| 2000-12-19 | $1,391.13 | $1,615.01 | 31,223 | — | — |
| 2000-12-18 | $1,381.05 | $1,603.31 | 34,711 | — | — |
| 2000-12-15 | $1,282.26 | $1,488.62 | 36,211 | — | — |
| 2000-12-14 | $1,298.39 | $1,507.34 | 23,355 | — | — |
| 2000-12-13 | $1,332.66 | $1,547.13 | 41,289 | — | — |
| 2000-12-12 | $1,377.02 | $1,598.63 | 29,831 | — | — |
| 2000-12-11 | $1,391.13 | $1,615.01 | 46,385 | — | — |
| 2000-12-08 | $1,342.74 | $1,558.84 | 78,005 | — | — |
| 2000-12-07 | $1,417.34 | $1,645.44 | 17,140 | — | — |
| 2000-12-06 | $1,366.94 | $1,586.92 | 35,015 | — | — |
| 2000-12-05 | $1,423.39 | $1,646.84 | 50,394 | — | — |
| 2000-12-04 | $1,395.16 | $1,614.19 | 53,704 | — | — |
| 2000-12-01 | $1,342.74 | $1,553.54 | 61,662 | — | — |
| 2000-11-30 | $1,306.45 | $1,511.55 | 49,913 | — | — |
| 2000-11-29 | $1,366.94 | $1,581.53 | 56,333 | — | — |
| 2000-11-28 | $1,475.81 | $1,707.49 | 24,685 | — | — |
| 2000-11-27 | $1,514.11 | $1,751.81 | 28,483 | — | — |
| 2000-11-24 | $1,526.21 | $1,765.81 | 17,183 | — | — |
| 2000-11-22 | $1,467.74 | $1,698.16 | 15,612 | — | — |
| 2000-11-21 | $1,504.03 | $1,740.15 | 23,259 | — | — |
| 2000-11-20 | $1,473.79 | $1,705.16 | 21,784 | — | — |
| 2000-11-17 | $1,512.10 | $1,749.48 | 23,064 | — | — |
| 2000-11-16 | $1,534.27 | $1,775.14 | 23,185 | — | — |
| 2000-11-15 | $1,542.34 | $1,784.47 | 22,270 | — | — |
| 2000-11-14 | $1,469.76 | $1,700.49 | 27,506 | — | — |
| 2000-11-13 | $1,417.34 | $1,639.84 | 28,728 | — | — |
| 2000-11-10 | $1,451.61 | $1,679.50 | 17,456 | — | — |
| 2000-11-09 | $1,493.95 | $1,728.49 | 16,749 | — | — |
| 2000-11-08 | $1,530.24 | $1,770.47 | 19,400 | — | — |
| 2000-11-07 | $1,500.00 | $1,735.48 | 36,360 | — | — |
| 2000-11-06 | $1,508.06 | $1,744.81 | 21,418 | — | — |
| 2000-11-03 | $1,548.39 | $1,791.47 | 27,141 | — | — |
| 2000-11-02 | $1,518.15 | $1,756.48 | 30,749 | — | — |
| 2000-11-01 | $1,538.31 | $1,779.80 | 35,182 | — | — |
| 2000-10-31 | $1,489.92 | $1,723.82 | 30,656 | — | — |
| 2000-10-30 | $1,493.95 | $1,728.49 | 40,536 | — | — |
| 2000-10-27 | $1,435.48 | $1,660.84 | 29,537 | — | — |
| 2000-10-26 | $1,510.08 | $1,747.15 | 33,685 | — | — |
| 2000-10-25 | $1,489.92 | $1,723.82 | 35,325 | — | — |
| 2000-10-24 | $1,536.29 | $1,777.47 | 25,026 | — | — |
| 2000-10-23 | $1,580.65 | $1,828.79 | 37,157 | — | — |
| 2000-10-20 | $1,580.65 | $1,828.79 | 48,351 | — | — |
| 2000-10-19 | $1,504.03 | $1,740.15 | 34,869 | — | — |
| 2000-10-18 | $1,506.05 | $1,742.48 | 40,334 | — | — |
| 2000-10-17 | $1,475.81 | $1,707.49 | 28,638 | — | — |
| 2000-10-16 | $1,447.58 | $1,674.83 | 28,625 | — | — |
| 2000-10-13 | $1,455.65 | $1,684.16 | 21,641 | — | — |
| 2000-10-12 | $1,500.00 | $1,735.48 | 41,797 | — | — |
| 2000-10-11 | $1,465.73 | $1,695.83 | 50,530 | — | — |
| 2000-10-10 | $1,411.29 | $1,632.85 | 26,366 | — | — |
| 2000-10-09 | $1,375.00 | $1,590.86 | 13,225 | — | — |
| 2000-10-06 | $1,395.16 | $1,614.19 | 22,143 | — | — |
| 2000-10-05 | $1,403.23 | $1,623.52 | 15,175 | — | — |
| 2000-10-04 | $1,389.11 | $1,607.19 | 29,862 | — | — |
| 2000-10-03 | $1,451.61 | $1,679.50 | 19,738 | — | — |
| 2000-10-02 | $1,487.90 | $1,721.49 | 17,115 | — | — |
| 2000-09-29 | $1,467.74 | $1,698.16 | 23,238 | — | — |
| 2000-09-28 | $1,427.42 | $1,651.51 | 47,653 | — | — |
| 2000-09-27 | $1,453.63 | $1,681.83 | 37,975 | — | — |
| 2000-09-26 | $1,433.47 | $1,658.51 | 40,967 | — | — |
| 2000-09-25 | $1,377.02 | $1,593.19 | 47,663 | — | — |
| 2000-09-22 | $1,364.92 | $1,579.20 | 32,696 | — | — |
| 2000-09-21 | $1,383.06 | $1,600.19 | 33,948 | — | — |
| 2000-09-20 | $1,419.35 | $1,642.18 | 41,676 | — | — |
| 2000-09-19 | $1,431.45 | $1,656.17 | 39,345 | — | — |
| 2000-09-18 | $1,469.76 | $1,700.49 | 50,102 | — | — |
| 2000-09-15 | $1,526.21 | $1,765.81 | 47,647 | — | — |
| 2000-09-14 | $1,477.82 | $1,709.82 | 43,995 | — | — |
| 2000-09-13 | $1,459.68 | $1,688.83 | 27,051 | — | — |
| 2000-09-12 | $1,475.81 | $1,707.49 | 31,316 | — | — |
| 2000-09-11 | $1,467.74 | $1,698.16 | 31,257 | — | — |
| 2000-09-08 | $1,391.13 | $1,609.52 | 27,491 | — | — |
| 2000-09-07 | $1,419.35 | $1,642.18 | 35,108 | — | — |
| 2000-09-06 | $1,393.15 | $1,611.85 | 36,264 | — | — |
| 2000-09-05 | $1,352.82 | $1,565.20 | 33,669 | — | — |
| 2000-09-01 | $1,302.42 | $1,506.88 | 16,904 | — | — |
| 2000-08-31 | $1,302.42 | $1,506.88 | 20,246 | — | — |
| 2000-08-30 | $1,312.50 | $1,518.55 | 31,152 | — | — |
| 2000-08-29 | $1,316.53 | $1,523.21 | 49,944 | — | — |
| 2000-08-28 | $1,302.42 | $1,506.88 | 38,778 | — | — |
| 2000-08-25 | $1,241.94 | $1,436.91 | 24,769 | — | — |
| 2000-08-24 | $1,225.81 | $1,418.24 | 23,399 | — | — |
| 2000-08-23 | $1,252.02 | $1,448.57 | 33,790 | — | — |
| 2000-08-22 | $1,207.66 | $1,397.25 | 15,274 | — | — |
| 2000-08-21 | $1,213.71 | $1,404.25 | 23,563 | — | — |
| 2000-08-18 | $1,233.87 | $1,427.58 | 39,798 | — | — |
| 2000-08-17 | $1,231.85 | $1,425.24 | 36,137 | — | — |
| 2000-08-16 | $1,171.37 | $1,355.26 | 28,284 | — | — |
| 2000-08-15 | $1,149.19 | $1,329.60 | 27,389 | — | — |
| 2000-08-14 | $1,183.47 | $1,369.26 | 18,820 | — | — |
| 2000-08-11 | $1,129.03 | $1,306.28 | 14,229 | — | — |
| 2000-08-10 | $1,141.13 | $1,320.27 | 27,497 | — | — |
| 2000-08-09 | $1,116.94 | $1,292.28 | 20,482 | — | — |
| 2000-08-08 | $1,088.71 | $1,259.63 | 14,167 | — | — |
| 2000-08-07 | $1,083.17 | $1,253.21 | 10,323 | — | — |
| 2000-08-04 | $1,070.56 | $1,238.63 | 15,574 | — | — |
| 2000-08-03 | $1,050.40 | $1,215.30 | 19,710 | — | — |
| 2000-08-02 | $1,066.53 | $1,228.37 | 21,663 | — | — |
| 2000-08-01 | $1,068.55 | $1,230.69 | 17,025 | — | — |
| 2000-07-31 | $1,036.29 | $1,193.54 | 21,551 | — | — |
| 2000-07-28 | $1,042.34 | $1,200.50 | 18,005 | — | — |
| 2000-07-27 | $1,046.37 | $1,205.15 | 30,061 | — | — |
| 2000-07-26 | $1,000.00 | $1,151.74 | 33,967 | — | — |
| 2000-07-25 | $985.89 | $1,135.49 | 41,205 | — | — |
| 2000-07-24 | $1,008.06 | $1,161.03 | 55,676 | — | — |
| 2000-07-21 | $1,096.77 | $1,263.20 | 13,432 | — | — |
| 2000-07-20 | $1,135.08 | $1,307.32 | 24,757 | — | — |
| 2000-07-19 | $1,143.15 | $1,316.61 | 20,538 | — | — |
| 2000-07-18 | $1,147.18 | $1,321.25 | 25,197 | — | — |
| 2000-07-17 | $1,127.02 | $1,298.03 | 14,855 | — | — |
| 2000-07-14 | $1,141.13 | $1,314.28 | 13,563 | — | — |
| 2000-07-13 | $1,131.05 | $1,302.67 | 19,195 | — | — |
| 2000-07-12 | $1,133.06 | $1,305.00 | 31,964 | — | — |
| 2000-07-11 | $1,137.10 | $1,309.64 | 46,857 | — | — |
| 2000-07-10 | $1,074.60 | $1,237.66 | 24,416 | — | — |
| 2000-07-07 | $1,082.66 | $1,246.94 | 32,711 | — | — |
| 2000-07-06 | $1,088.71 | $1,253.91 | 33,390 | — | — |
| 2000-07-05 | $1,094.76 | $1,260.88 | 29,360 | — | — |
| 2000-07-03 | $1,171.37 | $1,349.11 | 5,217 | — | — |
| 2000-06-30 | $1,161.29 | $1,337.50 | 27,640 | — | — |
| 2000-06-29 | $1,199.60 | $1,381.62 | 26,000 | — | — |
| 2000-06-28 | $1,155.24 | $1,330.54 | 26,158 | — | — |
| 2000-06-27 | $1,223.79 | $1,409.49 | 18,470 | — | — |
| 2000-06-26 | $1,191.53 | $1,372.34 | 17,093 | — | — |
| 2000-06-23 | $1,219.76 | $1,404.84 | 18,771 | — | — |
| 2000-06-22 | $1,225.81 | $1,411.81 | 20,999 | — | — |
| 2000-06-21 | $1,252.02 | $1,442.00 | 27,627 | — | — |
| 2000-06-20 | $1,219.76 | $1,404.84 | 28,644 | — | — |
| 2000-06-19 | $1,233.87 | $1,421.10 | 18,885 | — | — |
| 2000-06-16 | $1,274.19 | $1,467.54 | 33,099 | — | — |
| 2000-06-15 | $1,219.76 | $1,404.84 | 24,146 | — | — |
| 2000-06-14 | $1,245.97 | $1,429.46 | 31,601 | — | — |
| 2000-06-13 | $1,243.95 | $1,427.14 | 23,107 | — | — |
| 2000-06-12 | $1,266.13 | $1,452.59 | 27,358 | — | — |
| 2000-06-09 | $1,211.69 | $1,390.14 | 17,779 | — | — |
| 2000-06-08 | $1,211.69 | $1,390.14 | 19,818 | — | — |
| 2000-06-07 | $1,189.52 | $1,364.69 | 31,375 | — | — |
| 2000-06-06 | $1,215.73 | $1,394.76 | 28,074 | — | — |
| 2000-06-05 | $1,153.23 | $1,323.06 | 30,396 | — | — |
| 2000-06-02 | $1,195.56 | $1,371.63 | 41,692 | — | — |
| 2000-06-01 | $1,243.95 | $1,427.14 | 41,602 | — | — |
| 2000-05-31 | $1,254.03 | $1,438.71 | 41,320 | — | — |
| 2000-05-30 | $1,151.21 | $1,320.74 | 17,890 | — | — |
| 2000-05-26 | $1,153.23 | $1,323.06 | 13,947 | — | — |
| 2000-05-25 | $1,179.44 | $1,353.13 | 51,621 | — | — |
| 2000-05-24 | $1,185.48 | $1,360.07 | 42,129 | — | — |
| 2000-05-23 | $1,177.42 | $1,350.81 | 29,965 | — | — |
| 2000-05-22 | $1,131.05 | $1,297.61 | 32,959 | — | — |
| 2000-05-19 | $1,127.02 | $1,292.99 | 23,275 | — | — |
| 2000-05-18 | $1,143.15 | $1,311.49 | 25,411 | — | — |
| 2000-05-17 | $1,183.47 | $1,357.75 | 29,853 | — | — |
| 2000-05-16 | $1,157.26 | $1,327.68 | 44,442 | — | — |
| 2000-05-15 | $1,193.55 | $1,369.32 | 43,233 | — | — |
| 2000-05-12 | $1,137.10 | $1,304.55 | 47,074 | — | — |
| 2000-05-11 | $1,112.90 | $1,276.80 | 28,517 | — | — |
| 2000-05-10 | $1,084.68 | $1,244.41 | 30,814 | — | — |
| 2000-05-09 | $1,104.84 | $1,267.54 | 44,835 | — | — |
| 2000-05-08 | $1,110.89 | $1,274.48 | 48,546 | — | — |
| 2000-05-05 | $1,062.50 | $1,218.97 | 37,764 | — | — |
| 2000-05-04 | $1,042.34 | $1,195.84 | 67,909 | — | — |
| 2000-05-03 | $981.85 | $1,126.45 | 52,313 | — | — |
| 2000-05-02 | $1,036.29 | $1,188.90 | 75,693 | — | — |
| 2000-05-01 | $981.85 | $1,126.45 | 29,664 | — | — |
| 2000-04-28 | $959.68 | $1,101.01 | 17,893 | — | — |
| 2000-04-27 | $955.65 | $1,096.38 | 34,686 | — | — |
| 2000-04-26 | $917.34 | $1,052.43 | 21,610 | — | — |
| 2000-04-25 | $909.27 | $1,043.18 | 18,104 | — | — |
| 2000-04-24 | $919.35 | $1,054.75 | 18,265 | — | — |
| 2000-04-20 | $951.61 | $1,091.75 | 18,876 | — | — |
| 2000-04-19 | $921.37 | $1,057.06 | 23,169 | — | — |
| 2000-04-18 | $937.50 | $1,075.56 | 27,305 | — | — |
| 2000-04-17 | $885.08 | $1,015.42 | 23,622 | — | — |
| 2000-04-14 | $915.32 | $1,050.12 | 35,982 | — | — |
| 2000-04-13 | $929.44 | $1,066.31 | 35,883 | — | — |
| 2000-04-12 | $957.66 | $1,098.69 | 36,230 | — | — |
| 2000-04-11 | $967.74 | $1,110.26 | 34,289 | — | — |
| 2000-04-10 | $917.34 | $1,052.43 | 18,085 | — | — |
| 2000-04-07 | $959.68 | $1,101.01 | 27,671 | — | — |
| 2000-04-06 | $977.82 | $1,121.82 | 25,330 | — | — |
| 2000-04-05 | $953.63 | $1,094.07 | 20,277 | — | — |
| 2000-04-04 | $983.87 | $1,128.76 | 24,800 | — | — |
| 2000-04-03 | $1,050.40 | $1,205.09 | 22,887 | — | — |
| 2000-03-31 | $1,026.21 | $1,177.34 | 24,964 | — | — |
| 2000-03-30 | $1,072.58 | $1,230.54 | 48,701 | — | — |
| 2000-03-29 | $1,040.32 | $1,193.53 | 43,127 | — | — |
| 2000-03-28 | $955.65 | $1,096.38 | 23,163 | — | — |
| 2000-03-27 | $991.94 | $1,138.02 | 25,544 | — | — |
| 2000-03-24 | $1,000.00 | $1,147.27 | 23,833 | — | — |
| 2000-03-23 | $937.50 | $1,075.56 | 17,602 | — | — |
| 2000-03-22 | $975.81 | $1,119.51 | 22,962 | — | — |
| 2000-03-21 | $929.44 | $1,066.31 | 26,880 | — | — |
| 2000-03-20 | $881.05 | $1,010.80 | 26,682 | — | — |
| 2000-03-17 | $917.34 | $1,052.43 | 17,760 | — | — |
| 2000-03-16 | $945.56 | $1,084.81 | 23,932 | — | — |
| 2000-03-15 | $891.13 | $1,022.36 | 20,469 | — | — |
| 2000-03-14 | $921.37 | $1,057.06 | 32,494 | — | — |
| 2000-03-13 | $903.23 | $1,036.24 | 24,580 | — | — |
| 2000-03-10 | $909.27 | $1,043.18 | 20,683 | — | — |
| 2000-03-09 | $931.45 | $1,068.62 | 19,062 | — | — |
| 2000-03-08 | $941.53 | $1,080.19 | 28,216 | — | — |
| 2000-03-07 | $1,000.00 | $1,147.27 | 42,427 | — | — |
| 2000-03-06 | $947.58 | $1,087.13 | 27,407 | — | — |
| 2000-03-03 | $957.66 | $1,098.69 | 18,820 | — | — |
| 2000-03-02 | $1,004.03 | $1,151.89 | 47,263 | — | — |
| 2000-03-01 | $987.90 | $1,133.39 | 46,271 | — | — |
| 2000-02-29 | $913.31 | $1,047.81 | 21,381 | — | — |
| 2000-02-28 | $844.76 | $969.16 | 17,357 | — | — |
| 2000-02-25 | $838.71 | $962.22 | 14,381 | — | — |
| 2000-02-24 | $870.97 | $999.23 | 33,099 | — | — |
| 2000-02-23 | $828.63 | $950.66 | 17,217 | — | — |
| 2000-02-22 | $852.82 | $978.42 | 21,926 | — | — |
| 2000-02-18 | $854.84 | $980.73 | 16,876 | — | — |
| 2000-02-17 | $893.15 | $1,024.68 | 34,739 | — | — |
| 2000-02-16 | $909.27 | $1,043.18 | 33,272 | — | — |
| 2000-02-15 | $901.21 | $1,033.93 | 28,855 | — | — |
| 2000-02-14 | $862.90 | $989.98 | 43,881 | — | — |
| 2000-02-11 | $842.74 | $966.85 | 41,745 | — | — |
| 2000-02-10 | $854.84 | $980.73 | 19,254 | — | — |
| 2000-02-09 | $828.63 | $950.66 | 16,923 | — | — |
| 2000-02-08 | $860.89 | $987.67 | 18,926 | — | — |
| 2000-02-07 | $877.02 | $1,006.17 | 24,828 | — | — |
| 2000-02-04 | $870.97 | $999.23 | 33,223 | — | — |
| 2000-02-03 | $929.44 | $1,066.31 | 19,890 | — | — |
| 2000-02-02 | $919.35 | $1,054.75 | 27,640 | — | — |
| 2000-02-01 | $945.56 | $1,084.81 | 10,990 | — | — |
| 2000-01-31 | $917.34 | $1,052.43 | 16,520 | — | — |
| 2000-01-28 | $921.37 | $1,057.06 | 14,493 | — | — |
| 2000-01-27 | $925.40 | $1,061.68 | 18,637 | — | — |
| 2000-01-26 | $973.79 | $1,111.65 | 18,389 | — | — |
| 2000-01-25 | $1,010.08 | $1,153.07 | 23,545 | — | — |
| 2000-01-24 | $977.82 | $1,116.25 | 26,300 | — | — |
| 2000-01-21 | $1,026.21 | $1,171.49 | 65,100 | — | — |
| 2000-01-20 | $1,046.37 | $1,194.50 | 39,364 | — | — |
| 2000-01-19 | $1,145.16 | $1,307.28 | 20,733 | — | — |
| 2000-01-18 | $1,155.24 | $1,318.78 | 18,659 | — | — |
| 2000-01-14 | $1,082.66 | $1,235.93 | 24,679 | — | — |
| 2000-01-13 | $1,084.68 | $1,238.23 | 12,769 | — | — |
| 2000-01-12 | $1,044.35 | $1,192.20 | 15,953 | — | — |
| 2000-01-11 | $1,088.71 | $1,242.83 | 21,604 | — | — |
| 2000-01-10 | $1,060.48 | $1,210.61 | 35,507 | — | — |
| 2000-01-07 | $1,118.95 | $1,277.36 | 21,964 | — | — |
| 2000-01-06 | $1,068.55 | $1,219.82 | 16,284 | — | — |
| 2000-01-05 | $1,030.24 | $1,176.09 | 18,166 | — | — |
| 2000-01-04 | $1,050.40 | $1,199.10 | 10,438 | — | — |
| 2000-01-03 | $1,052.42 | $1,201.41 | 13,042 | — | — |