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
- 1972-06-01 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 | $146.25 | $170.33 | 173,850 | — | — |
| 2000-12-28 | $153.13 | $178.34 | 177,190 | — | — |
| 2000-12-27 | $160.00 | $186.35 | 252,970 | — | — |
| 2000-12-26 | $146.88 | $171.06 | 114,890 | — | — |
| 2000-12-22 | $142.50 | $165.97 | 175,290 | — | — |
| 2000-12-21 | $138.13 | $160.87 | 221,110 | — | — |
| 2000-12-20 | $138.75 | $161.60 | 265,170 | — | — |
| 2000-12-19 | $150.63 | $175.43 | 184,550 | — | — |
| 2000-12-18 | $154.38 | $179.80 | 249,580 | — | — |
| 2000-12-15 | $150.00 | $174.70 | 247,290 | — | — |
| 2000-12-14 | $150.63 | $175.43 | 179,010 | — | — |
| 2000-12-13 | $155.63 | $181.25 | 325,290 | — | — |
| 2000-12-12 | $162.50 | $189.26 | 343,710 | — | — |
| 2000-12-11 | $155.00 | $180.52 | 446,260 | — | — |
| 2000-12-08 | $155.00 | $180.52 | 618,700 | — | — |
| 2000-12-07 | $140.00 | $163.05 | 612,830 | — | — |
| 2000-12-06 | $141.25 | $164.51 | 568,580 | — | — |
| 2000-12-05 | $131.25 | $152.86 | 242,120 | — | — |
| 2000-12-04 | $121.25 | $141.22 | 240,820 | — | — |
| 2000-12-01 | $125.63 | $146.31 | 226,230 | — | — |
| 2000-11-30 | $121.88 | $141.94 | 329,210 | — | — |
| 2000-11-29 | $123.75 | $144.13 | 213,990 | — | — |
| 2000-11-28 | $118.75 | $138.31 | 145,400 | — | — |
| 2000-11-27 | $120.00 | $139.76 | 164,620 | — | — |
| 2000-11-24 | $123.75 | $144.13 | 67,860 | — | — |
| 2000-11-22 | $123.13 | $143.40 | 323,900 | — | — |
| 2000-11-21 | $117.50 | $136.85 | 283,980 | — | — |
| 2000-11-20 | $130.63 | $152.14 | 204,500 | — | — |
| 2000-11-17 | $128.75 | $149.95 | 74,630 | — | — |
| 2000-11-16 | $126.88 | $147.77 | 80,660 | — | — |
| 2000-11-15 | $130.63 | $152.14 | 82,800 | — | — |
| 2000-11-14 | $128.13 | $149.22 | 137,780 | — | — |
| 2000-11-13 | $125.63 | $146.31 | 141,760 | — | — |
| 2000-11-10 | $132.50 | $154.32 | 191,900 | — | — |
| 2000-11-09 | $136.25 | $158.69 | 249,690 | — | — |
| 2000-11-08 | $135.00 | $157.23 | 121,420 | — | — |
| 2000-11-07 | $137.50 | $160.14 | 232,140 | — | — |
| 2000-11-06 | $130.63 | $152.14 | 120,580 | — | — |
| 2000-11-03 | $130.00 | $151.41 | 137,050 | — | — |
| 2000-11-02 | $133.13 | $155.05 | 143,440 | — | — |
| 2000-11-01 | $132.50 | $154.32 | 211,590 | — | — |
| 2000-10-31 | $127.50 | $148.50 | 196,220 | — | — |
| 2000-10-30 | $122.50 | $142.67 | 123,600 | — | — |
| 2000-10-27 | $123.75 | $144.13 | 161,720 | — | — |
| 2000-10-26 | $121.25 | $141.22 | 161,470 | — | — |
| 2000-10-25 | $120.63 | $140.49 | 228,530 | — | — |
| 2000-10-24 | $121.88 | $141.94 | 310,290 | — | — |
| 2000-10-23 | $120.00 | $139.76 | 233,640 | — | — |
| 2000-10-20 | $121.25 | $141.22 | 226,670 | — | — |
| 2000-10-19 | $116.88 | $136.12 | 265,040 | — | — |
| 2000-10-18 | $111.88 | $130.30 | 270,950 | — | — |
| 2000-10-17 | $108.75 | $126.66 | 241,640 | — | — |
| 2000-10-16 | $111.88 | $130.30 | 424,160 | — | — |
| 2000-10-13 | $105.63 | $123.02 | 366,120 | — | — |
| 2000-10-12 | $98.75 | $115.01 | 601,570 | — | — |
| 2000-10-11 | $96.88 | $112.83 | 316,200 | — | — |
| 2000-10-10 | $100.00 | $116.47 | 160,750 | — | — |
| 2000-10-09 | $105.00 | $122.29 | 113,870 | — | — |
| 2000-10-06 | $103.13 | $120.11 | 144,420 | — | — |
| 2000-10-05 | $108.13 | $125.93 | 100,120 | — | — |
| 2000-10-04 | $105.00 | $122.29 | 163,960 | — | — |
| 2000-10-03 | $106.88 | $124.47 | 247,530 | — | — |
| 2000-10-02 | $109.38 | $127.39 | 357,620 | — | — |
| 2000-09-29 | $112.50 | $131.03 | 219,650 | — | — |
| 2000-09-28 | $110.00 | $128.11 | 276,570 | — | — |
| 2000-09-27 | $105.63 | $123.02 | 299,090 | — | — |
| 2000-09-26 | $101.88 | $118.65 | 440,450 | — | — |
| 2000-09-25 | $109.38 | $127.39 | 300,660 | — | — |
| 2000-09-22 | $108.75 | $126.66 | 526,850 | — | — |
| 2000-09-21 | $113.13 | $131.75 | 375,760 | — | — |
| 2000-09-20 | $121.88 | $141.94 | 390,480 | — | — |
| 2000-09-19 | $130.00 | $151.41 | 305,030 | — | — |
| 2000-09-18 | $126.88 | $147.77 | 249,420 | — | — |
| 2000-09-15 | $134.38 | $156.50 | 167,140 | — | — |
| 2000-09-14 | $136.25 | $158.69 | 268,220 | — | — |
| 2000-09-13 | $135.00 | $157.23 | 235,800 | — | — |
| 2000-09-12 | $139.38 | $162.33 | 147,980 | — | — |
| 2000-09-11 | $140.00 | $163.05 | 336,750 | — | — |
| 2000-09-08 | $143.75 | $167.42 | 567,020 | — | — |
| 2000-09-07 | $141.25 | $164.51 | 881,760 | — | — |
| 2000-09-06 | $131.25 | $152.86 | 218,210 | — | — |
| 2000-09-05 | $132.50 | $154.32 | 314,660 | — | — |
| 2000-09-01 | $132.50 | $154.32 | 254,410 | — | — |
| 2000-08-31 | $130.00 | $151.41 | 527,310 | — | — |
| 2000-08-30 | $133.13 | $155.05 | 872,260 | — | — |
| 2000-08-29 | $120.00 | $139.76 | 332,500 | — | — |
| 2000-08-28 | $120.00 | $139.76 | 247,530 | — | — |
| 2000-08-25 | $109.38 | $127.39 | 230,660 | — | — |
| 2000-08-24 | $106.88 | $124.47 | 320,260 | — | — |
| 2000-08-23 | $108.75 | $126.66 | 216,850 | — | — |
| 2000-08-22 | $111.25 | $129.57 | 271,520 | — | — |
| 2000-08-21 | $111.25 | $129.57 | 187,270 | — | — |
| 2000-08-18 | $110.63 | $128.84 | 173,570 | — | — |
| 2000-08-17 | $113.13 | $131.75 | 175,140 | — | — |
| 2000-08-16 | $111.88 | $130.30 | 190,100 | — | — |
| 2000-08-15 | $111.88 | $130.30 | 237,830 | — | — |
| 2000-08-14 | $114.38 | $133.21 | 275,090 | — | — |
| 2000-08-11 | $114.38 | $133.21 | 218,540 | — | — |
| 2000-08-10 | $118.75 | $138.31 | 240,030 | — | — |
| 2000-08-09 | $117.50 | $136.85 | 362,030 | — | — |
| 2000-08-08 | $122.50 | $142.67 | 650,250 | — | — |
| 2000-08-07 | $121.88 | $141.94 | 839,510 | — | — |
| 2000-08-04 | $112.50 | $131.03 | 681,370 | — | — |
| 2000-08-03 | $106.88 | $124.47 | 498,090 | — | — |
| 2000-08-02 | $104.38 | $121.56 | 808,840 | — | — |
| 2000-08-01 | $100.00 | $116.47 | 609,550 | — | — |
| 2000-07-31 | $98.13 | $114.28 | 424,360 | — | — |
| 2000-07-28 | $93.75 | $109.19 | 276,490 | — | — |
| 2000-07-27 | $95.63 | $111.37 | 485,920 | — | — |
| 2000-07-26 | $98.75 | $115.01 | 714,880 | — | — |
| 2000-07-25 | $100.00 | $116.47 | 753,840 | — | — |
| 2000-07-24 | $98.75 | $115.01 | 980,300 | — | — |
| 2000-07-21 | $99.38 | $115.74 | 591,540 | — | — |
| 2000-07-20 | $105.00 | $122.29 | 1,219,020 | — | — |
| 2000-07-19 | $105.63 | $123.02 | 1,500,810 | — | — |
| 2000-07-18 | $110.00 | $128.11 | 2,430,110 | — | — |
| 2000-07-17 | $141.25 | $164.51 | 409,990 | — | — |
| 2000-07-14 | $135.00 | $157.23 | 250,470 | — | — |
| 2000-07-13 | $133.13 | $155.05 | 303,400 | — | — |
| 2000-07-12 | $133.75 | $155.78 | 341,350 | — | — |
| 2000-07-11 | $140.00 | $163.05 | 290,860 | — | — |
| 2000-07-10 | $140.00 | $163.05 | 277,080 | — | — |
| 2000-07-07 | $127.50 | $148.50 | 445,820 | — | — |
| 2000-07-06 | $140.00 | $163.05 | 468,660 | — | — |
| 2000-07-05 | $142.50 | $165.97 | 401,470 | — | — |
| 2000-07-03 | $150.63 | $175.43 | 379,730 | — | — |
| 2000-06-30 | $150.00 | $174.70 | 1,288,830 | — | — |
| 2000-06-29 | $147.50 | $171.79 | 2,595,480 | — | — |
| 2000-06-28 | $231.25 | $269.33 | 145,830 | — | — |
| 2000-06-27 | $239.38 | $278.79 | 125,550 | — | — |
| 2000-06-26 | $244.38 | $284.62 | 105,610 | — | — |
| 2000-06-23 | $249.38 | $290.44 | 253,860 | — | — |
| 2000-06-22 | $263.13 | $306.46 | 279,510 | — | — |
| 2000-06-21 | $258.13 | $300.63 | 222,710 | — | — |
| 2000-06-20 | $260.00 | $302.82 | 371,720 | — | — |
| 2000-06-19 | $260.00 | $302.82 | 552,660 | — | — |
| 2000-06-16 | $235.31 | $274.06 | 238,370 | — | — |
| 2000-06-15 | $233.13 | $271.52 | 200,630 | — | — |
| 2000-06-14 | $238.75 | $278.07 | 251,300 | — | — |
| 2000-06-13 | $236.25 | $275.15 | 251,080 | — | — |
| 2000-06-12 | $232.50 | $270.79 | 294,370 | — | — |
| 2000-06-09 | $250.00 | $291.17 | 427,920 | — | — |
| 2000-06-08 | $261.88 | $305.00 | 224,220 | — | — |
| 2000-06-07 | $271.88 | $316.65 | 229,300 | — | — |
| 2000-06-06 | $258.75 | $301.36 | 217,040 | — | — |
| 2000-06-05 | $278.13 | $323.93 | 377,800 | — | — |
| 2000-06-02 | $269.38 | $313.73 | 234,930 | — | — |
| 2000-06-01 | $265.63 | $309.37 | 210,190 | — | — |
| 2000-05-31 | $271.25 | $315.92 | 335,780 | — | — |
| 2000-05-30 | $253.75 | $295.54 | 174,930 | — | — |
| 2000-05-26 | $237.50 | $276.61 | 120,050 | — | — |
| 2000-05-25 | $248.13 | $288.99 | 116,620 | — | — |
| 2000-05-24 | $249.38 | $290.44 | 176,760 | — | — |
| 2000-05-23 | $251.25 | $292.62 | 194,060 | — | — |
| 2000-05-22 | $253.13 | $294.81 | 179,550 | — | — |
| 2000-05-19 | $242.50 | $282.43 | 104,580 | — | — |
| 2000-05-18 | $242.50 | $282.43 | 82,330 | — | — |
| 2000-05-17 | $248.75 | $289.71 | 101,880 | — | — |
| 2000-05-16 | $259.38 | $302.09 | 223,590 | — | — |
| 2000-05-15 | $241.25 | $280.98 | 114,260 | — | — |
| 2000-05-12 | $240.63 | $280.25 | 144,500 | — | — |
| 2000-05-11 | $235.00 | $273.70 | 158,960 | — | — |
| 2000-05-10 | $223.13 | $259.87 | 226,550 | — | — |
| 2000-05-09 | $236.25 | $275.15 | 226,360 | — | — |
| 2000-05-08 | $242.50 | $282.43 | 288,950 | — | — |
| 2000-05-05 | $244.38 | $284.62 | 277,170 | — | — |
| 2000-05-04 | $228.75 | $266.42 | 374,130 | — | — |
| 2000-05-03 | $219.38 | $255.50 | 221,340 | — | — |
| 2000-05-02 | $231.88 | $270.06 | 244,160 | — | — |
| 2000-05-01 | $246.88 | $287.53 | 212,110 | — | — |
| 2000-04-28 | $231.88 | $270.06 | 104,530 | — | — |
| 2000-04-27 | $233.13 | $271.52 | 207,450 | — | — |
| 2000-04-26 | $240.31 | $279.89 | 391,910 | — | — |
| 2000-04-25 | $235.00 | $273.70 | 202,230 | — | — |
| 2000-04-24 | $225.00 | $262.05 | 142,780 | — | — |
| 2000-04-20 | $235.63 | $274.43 | 108,280 | — | — |
| 2000-04-19 | $237.50 | $276.61 | 255,090 | — | — |
| 2000-04-18 | $241.72 | $281.52 | 294,140 | — | — |
| 2000-04-17 | $217.50 | $253.32 | 368,660 | — | — |
| 2000-04-14 | $195.00 | $227.11 | 447,380 | — | — |
| 2000-04-13 | $225.00 | $262.05 | 528,430 | — | — |
| 2000-04-12 | $236.25 | $275.15 | 208,720 | — | — |
| 2000-04-11 | $240.63 | $280.25 | 103,640 | — | — |
| 2000-04-10 | $245.63 | $286.07 | 168,100 | — | — |
| 2000-04-07 | $251.25 | $292.62 | 249,670 | — | — |
| 2000-04-06 | $250.00 | $291.17 | 192,400 | — | — |
| 2000-04-05 | $235.63 | $274.43 | 430,060 | — | — |
| 2000-04-04 | $232.50 | $270.79 | 1,178,780 | — | — |
| 2000-04-03 | $254.38 | $296.26 | 208,990 | — | — |
| 2000-03-31 | $256.88 | $299.18 | 185,920 | — | — |
| 2000-03-30 | $261.25 | $304.27 | 291,210 | — | — |
| 2000-03-29 | $269.38 | $313.73 | 303,290 | — | — |
| 2000-03-28 | $278.13 | $323.93 | 523,520 | — | — |
| 2000-03-27 | $278.75 | $324.65 | 755,430 | — | — |
| 2000-03-24 | $253.13 | $294.81 | 176,610 | — | — |
| 2000-03-23 | $266.25 | $310.10 | 188,700 | — | — |
| 2000-03-22 | $277.50 | $323.20 | 304,780 | — | — |
| 2000-03-21 | $261.88 | $305.00 | 317,390 | — | — |
| 2000-03-20 | $250.63 | $291.90 | 274,190 | — | — |
| 2000-03-17 | $265.00 | $308.64 | 217,880 | — | — |
| 2000-03-16 | $267.50 | $311.55 | 215,300 | — | — |
| 2000-03-15 | $260.00 | $302.82 | 172,800 | — | — |
| 2000-03-14 | $261.25 | $304.27 | 239,180 | — | — |
| 2000-03-13 | $277.50 | $323.20 | 171,960 | — | — |
| 2000-03-10 | $269.38 | $313.73 | 220,830 | — | — |
| 2000-03-09 | $288.75 | $336.30 | 227,280 | — | — |
| 2000-03-08 | $267.50 | $311.55 | 161,190 | — | — |
| 2000-03-07 | $271.88 | $316.65 | 241,190 | — | — |
| 2000-03-06 | $268.13 | $312.28 | 251,560 | — | — |
| 2000-03-03 | $280.00 | $326.11 | 373,290 | — | — |
| 2000-03-02 | $295.63 | $344.31 | 612,000 | — | — |
| 2000-03-01 | $300.63 | $350.13 | 172,570 | — | — |
| 2000-02-29 | $298.75 | $347.95 | 212,880 | — | — |
| 2000-02-28 | $311.88 | $363.23 | 143,330 | — | — |
| 2000-02-25 | $310.63 | $361.78 | 220,520 | — | — |
| 2000-02-24 | $312.50 | $363.96 | 186,970 | — | — |
| 2000-02-23 | $325.00 | $378.52 | 117,830 | — | — |
| 2000-02-22 | $328.13 | $382.16 | 159,550 | — | — |
| 2000-02-18 | $327.50 | $381.43 | 174,490 | — | — |
| 2000-02-17 | $348.13 | $405.45 | 271,620 | — | — |
| 2000-02-16 | $342.50 | $398.90 | 493,000 | — | — |
| 2000-02-15 | $302.50 | $352.31 | 90,700 | — | — |
| 2000-02-14 | $308.13 | $358.87 | 63,860 | — | — |
| 2000-02-11 | $309.38 | $360.32 | 214,260 | — | — |
| 2000-02-10 | $315.63 | $367.60 | 128,910 | — | — |
| 2000-02-09 | $320.00 | $372.70 | 139,430 | — | — |
| 2000-02-08 | $337.50 | $393.08 | 170,140 | — | — |
| 2000-02-07 | $322.50 | $375.61 | 89,610 | — | — |
| 2000-02-04 | $322.50 | $375.61 | 140,390 | — | — |
| 2000-02-03 | $330.63 | $385.07 | 99,020 | — | — |
| 2000-02-02 | $330.00 | $384.34 | 150,970 | — | — |
| 2000-02-01 | $333.75 | $388.71 | 106,410 | — | — |
| 2000-01-31 | $318.75 | $371.24 | 109,390 | — | — |
| 2000-01-28 | $310.63 | $361.78 | 132,430 | — | — |
| 2000-01-27 | $327.50 | $381.43 | 182,020 | — | — |
| 2000-01-26 | $326.25 | $379.98 | 152,050 | — | — |
| 2000-01-25 | $336.25 | $391.62 | 198,350 | — | — |
| 2000-01-24 | $350.63 | $408.36 | 316,950 | — | — |
| 2000-01-21 | $338.75 | $394.53 | 327,430 | — | — |
| 2000-01-20 | $333.75 | $388.71 | 453,300 | — | — |
| 2000-01-19 | $301.25 | $350.86 | 244,740 | — | — |
| 2000-01-18 | $294.38 | $342.85 | 291,280 | — | — |
| 2000-01-14 | $307.50 | $358.14 | 271,520 | — | — |
| 2000-01-13 | $296.25 | $345.04 | 161,630 | — | — |
| 2000-01-12 | $302.50 | $352.31 | 147,290 | — | — |
| 2000-01-11 | $299.38 | $348.67 | 164,100 | — | — |
| 2000-01-10 | $300.00 | $349.40 | 193,930 | — | — |
| 2000-01-07 | $286.88 | $334.12 | 182,830 | — | — |
| 2000-01-06 | $291.88 | $339.94 | 169,760 | — | — |
| 2000-01-05 | $290.00 | $337.76 | 314,540 | — | — |
| 2000-01-04 | $298.75 | $347.95 | 220,780 | — | — |
| 2000-01-03 | $313.75 | $365.42 | 149,070 | — | — |