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
- 1999-05-06 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 | $106.88 | $106.88 | 28,390 | — | — |
| 2000-12-28 | $100.00 | $100.00 | 24,110 | — | — |
| 2000-12-27 | $105.63 | $105.63 | 11,080 | — | — |
| 2000-12-26 | $103.13 | $103.13 | 14,490 | — | — |
| 2000-12-22 | $101.25 | $101.25 | 50,630 | — | — |
| 2000-12-21 | $92.50 | $92.50 | 44,800 | — | — |
| 2000-12-20 | $103.13 | $103.13 | 54,700 | — | — |
| 2000-12-19 | $115.00 | $115.00 | 19,510 | — | — |
| 2000-12-18 | $115.00 | $115.00 | 33,730 | — | — |
| 2000-12-15 | $115.63 | $115.63 | 14,960 | — | — |
| 2000-12-14 | $114.38 | $114.38 | 14,350 | — | — |
| 2000-12-13 | $114.38 | $114.38 | 21,870 | — | — |
| 2000-12-12 | $115.00 | $115.00 | 20,790 | — | — |
| 2000-12-11 | $120.63 | $120.63 | 16,100 | — | — |
| 2000-12-08 | $121.88 | $121.88 | 50,910 | — | — |
| 2000-12-07 | $120.63 | $120.63 | 8,950 | — | — |
| 2000-12-06 | $125.63 | $125.63 | 9,050 | — | — |
| 2000-12-05 | $125.31 | $125.31 | 27,350 | — | — |
| 2000-12-04 | $125.00 | $125.00 | 20,050 | — | — |
| 2000-12-01 | $118.13 | $118.13 | 30,100 | — | — |
| 2000-11-30 | $106.25 | $106.25 | 11,590 | — | — |
| 2000-11-29 | $105.63 | $105.63 | 8,190 | — | — |
| 2000-11-28 | $101.88 | $101.88 | 7,610 | — | — |
| 2000-11-27 | $102.50 | $102.50 | 16,730 | — | — |
| 2000-11-24 | $103.75 | $103.75 | 5,020 | — | — |
| 2000-11-22 | $93.75 | $93.75 | 10,370 | — | — |
| 2000-11-21 | $101.88 | $101.88 | 19,650 | — | — |
| 2000-11-20 | $110.63 | $110.63 | 11,410 | — | — |
| 2000-11-17 | $113.75 | $113.75 | 20,010 | — | — |
| 2000-11-16 | $105.63 | $105.63 | 12,150 | — | — |
| 2000-11-15 | $102.50 | $102.50 | 32,180 | — | — |
| 2000-11-14 | $101.88 | $101.88 | 27,890 | — | — |
| 2000-11-13 | $99.69 | $99.69 | 22,640 | — | — |
| 2000-11-10 | $98.13 | $98.13 | 19,890 | — | — |
| 2000-11-09 | $108.75 | $108.75 | 17,960 | — | — |
| 2000-11-08 | $116.88 | $116.88 | 18,920 | — | — |
| 2000-11-07 | $120.63 | $120.63 | 7,560 | — | — |
| 2000-11-06 | $117.50 | $117.50 | 35,140 | — | — |
| 2000-11-03 | $115.00 | $115.00 | 71,460 | — | — |
| 2000-11-02 | $131.25 | $131.25 | 127,500 | — | — |
| 2000-11-01 | $103.75 | $103.75 | 46,120 | — | — |
| 2000-10-31 | $79.38 | $79.38 | 74,220 | — | — |
| 2000-10-30 | $76.25 | $76.25 | 38,320 | — | — |
| 2000-10-27 | $75.00 | $75.00 | 25,960 | — | — |
| 2000-10-26 | $76.25 | $76.25 | 34,250 | — | — |
| 2000-10-25 | $75.00 | $75.00 | 37,240 | — | — |
| 2000-10-24 | $80.00 | $80.00 | 58,420 | — | — |
| 2000-10-23 | $79.38 | $79.38 | 11,810 | — | — |
| 2000-10-20 | $76.25 | $76.25 | 29,400 | — | — |
| 2000-10-19 | $77.50 | $77.50 | 46,410 | — | — |
| 2000-10-18 | $60.00 | $60.00 | 36,610 | — | — |
| 2000-10-17 | $60.63 | $60.63 | 13,610 | — | — |
| 2000-10-16 | $57.50 | $57.50 | 30,890 | — | — |
| 2000-10-13 | $58.75 | $58.75 | 25,790 | — | — |
| 2000-10-12 | $58.13 | $58.13 | 32,870 | — | — |
| 2000-10-11 | $62.19 | $62.19 | 18,670 | — | — |
| 2000-10-10 | $65.63 | $65.63 | 25,040 | — | — |
| 2000-10-09 | $70.31 | $70.31 | 13,510 | — | — |
| 2000-10-06 | $72.50 | $72.50 | 16,200 | — | — |
| 2000-10-05 | $66.25 | $66.25 | 72,930 | — | — |
| 2000-10-04 | $63.44 | $63.44 | 173,890 | — | — |
| 2000-10-03 | $62.50 | $62.50 | 91,990 | — | — |
| 2000-10-02 | $71.25 | $71.25 | 67,760 | — | — |
| 2000-09-29 | $83.13 | $83.12 | 66,630 | — | — |
| 2000-09-28 | $83.75 | $83.75 | 81,300 | — | — |
| 2000-09-27 | $81.25 | $81.25 | 77,310 | — | — |
| 2000-09-26 | $77.50 | $77.50 | 118,840 | — | — |
| 2000-09-25 | $79.69 | $79.69 | 159,250 | — | — |
| 2000-09-22 | $109.38 | $109.37 | 142,440 | — | — |
| 2000-09-21 | $139.38 | $139.38 | 39,080 | — | — |
| 2000-09-20 | $177.50 | $177.50 | 12,960 | — | — |
| 2000-09-19 | $181.88 | $181.88 | 18,460 | — | — |
| 2000-09-18 | $186.25 | $186.25 | 3,810 | — | — |
| 2000-09-15 | $188.13 | $188.13 | 36,780 | — | — |
| 2000-09-14 | $185.63 | $185.63 | 11,200 | — | — |
| 2000-09-13 | $186.25 | $186.25 | 34,760 | — | — |
| 2000-09-12 | $165.00 | $165.00 | 21,770 | — | — |
| 2000-09-11 | $172.50 | $172.50 | 9,260 | — | — |
| 2000-09-08 | $178.75 | $178.75 | 27,090 | — | — |
| 2000-09-07 | $195.00 | $195.00 | 12,190 | — | — |
| 2000-09-06 | $206.25 | $206.25 | 67,010 | — | — |
| 2000-09-05 | $203.13 | $203.13 | 79,070 | — | — |
| 2000-09-01 | $210.63 | $210.63 | 51,000 | — | — |
| 2000-08-31 | $210.63 | $210.63 | 18,400 | — | — |
| 2000-08-30 | $214.38 | $214.38 | 68,330 | — | — |
| 2000-08-29 | $219.38 | $219.38 | 10,730 | — | — |
| 2000-08-28 | $228.13 | $228.13 | 23,450 | — | — |
| 2000-08-25 | $221.88 | $221.88 | 25,560 | — | — |
| 2000-08-24 | $225.00 | $225.00 | 31,790 | — | — |
| 2000-08-23 | $222.50 | $222.50 | 90,100 | — | — |
| 2000-08-22 | $222.50 | $222.50 | 12,100 | — | — |
| 2000-08-21 | $242.50 | $242.50 | 9,000 | — | — |
| 2000-08-18 | $246.25 | $246.25 | 13,750 | — | — |
| 2000-08-17 | $253.13 | $253.13 | 21,650 | — | — |
| 2000-08-16 | $250.00 | $250.00 | 19,760 | — | — |
| 2000-08-15 | $236.25 | $236.25 | 14,250 | — | — |
| 2000-08-14 | $239.38 | $239.38 | 12,660 | — | — |
| 2000-08-11 | $240.63 | $240.63 | 5,930 | — | — |
| 2000-08-10 | $245.63 | $245.63 | 8,930 | — | — |
| 2000-08-09 | $251.25 | $251.25 | 23,630 | — | — |
| 2000-08-08 | $248.75 | $248.75 | 16,270 | — | — |
| 2000-08-07 | $248.13 | $248.13 | 23,520 | — | — |
| 2000-08-04 | $240.63 | $240.63 | 10,300 | — | — |
| 2000-08-03 | $237.50 | $237.50 | 15,930 | — | — |
| 2000-08-02 | $243.75 | $243.75 | 11,750 | — | — |
| 2000-08-01 | $233.75 | $233.75 | 12,500 | — | — |
| 2000-07-31 | $233.13 | $233.13 | 14,550 | — | — |
| 2000-07-28 | $223.75 | $223.75 | 11,750 | — | — |
| 2000-07-27 | $220.00 | $220.00 | 13,080 | — | — |
| 2000-07-26 | $233.75 | $233.75 | 13,750 | — | — |
| 2000-07-25 | $233.75 | $233.75 | 22,720 | — | — |
| 2000-07-24 | $231.25 | $231.25 | 13,160 | — | — |
| 2000-07-21 | $234.38 | $234.38 | 12,440 | — | — |
| 2000-07-20 | $238.13 | $238.13 | 36,200 | — | — |
| 2000-07-19 | $243.13 | $243.12 | 14,040 | — | — |
| 2000-07-18 | $241.25 | $241.25 | 36,430 | — | — |
| 2000-07-17 | $239.38 | $239.38 | 19,730 | — | — |
| 2000-07-14 | $240.00 | $240.00 | 28,860 | — | — |
| 2000-07-13 | $236.88 | $236.88 | 29,660 | — | — |
| 2000-07-12 | $233.13 | $233.13 | 18,100 | — | — |
| 2000-07-11 | $221.25 | $221.25 | 69,360 | — | — |
| 2000-07-10 | $211.25 | $211.25 | 175,020 | — | — |
| 2000-07-07 | $243.13 | $243.12 | 42,730 | — | — |
| 2000-07-06 | $261.25 | $261.25 | 30,960 | — | — |
| 2000-07-05 | $281.25 | $281.25 | 29,360 | — | — |
| 2000-07-03 | $271.25 | $271.25 | 15,820 | — | — |
| 2000-06-30 | $295.63 | $295.63 | 157,140 | — | — |
| 2000-06-29 | $242.50 | $242.50 | 32,190 | — | — |
| 2000-06-28 | $230.00 | $230.00 | 23,820 | — | — |
| 2000-06-27 | $230.63 | $230.63 | 26,440 | — | — |
| 2000-06-26 | $231.88 | $231.88 | 33,680 | — | — |
| 2000-06-23 | $204.38 | $204.38 | 11,890 | — | — |
| 2000-06-22 | $200.00 | $200.00 | 10,800 | — | — |
| 2000-06-21 | $226.25 | $226.25 | 4,390 | — | — |
| 2000-06-20 | $215.00 | $215.00 | 27,380 | — | — |
| 2000-06-19 | $222.50 | $222.50 | 12,900 | — | — |
| 2000-06-16 | $231.88 | $231.88 | 13,560 | — | — |
| 2000-06-15 | $248.75 | $248.75 | 23,870 | — | — |
| 2000-06-14 | $217.50 | $217.50 | 13,240 | — | — |
| 2000-06-13 | $245.00 | $245.00 | 18,040 | — | — |
| 2000-06-12 | $243.13 | $243.12 | 2,440 | — | — |
| 2000-06-09 | $250.00 | $250.00 | 7,430 | — | — |
| 2000-06-08 | $251.25 | $251.25 | 19,510 | — | — |
| 2000-06-07 | $263.75 | $263.75 | 24,950 | — | — |
| 2000-06-06 | $226.25 | $226.25 | 12,480 | — | — |
| 2000-06-05 | $242.50 | $242.50 | 25,320 | — | — |
| 2000-06-02 | $239.17 | $239.17 | 17,580 | — | — |
| 2000-06-01 | $237.08 | $237.08 | 6,270 | — | — |
| 2000-05-31 | $238.33 | $238.33 | 16,260 | — | — |
| 2000-05-30 | $233.13 | $233.13 | 18,000 | — | — |
| 2000-05-26 | $223.33 | $223.33 | 12,480 | — | — |
| 2000-05-25 | $219.58 | $219.58 | 26,190 | — | — |
| 2000-05-24 | $231.46 | $231.46 | 18,900 | — | — |
| 2000-05-23 | $223.96 | $223.96 | 17,430 | — | — |
| 2000-05-22 | $233.96 | $233.96 | 25,680 | — | — |
| 2000-05-19 | $233.13 | $233.13 | 34,800 | — | — |
| 2000-05-18 | $246.67 | $246.67 | 27,030 | — | — |
| 2000-05-17 | $267.92 | $267.92 | 37,980 | — | — |
| 2000-05-16 | $268.54 | $268.54 | 97,620 | — | — |
| 2000-05-15 | $243.96 | $243.96 | 25,740 | — | — |
| 2000-05-12 | $231.25 | $231.25 | 49,920 | — | — |
| 2000-05-11 | $215.83 | $215.83 | 66,960 | — | — |
| 2000-05-10 | $200.83 | $200.83 | 25,860 | — | — |
| 2000-05-09 | $195.00 | $195.00 | 64,860 | — | — |
| 2000-05-08 | $214.38 | $214.38 | 20,970 | — | — |
| 2000-05-05 | $226.67 | $226.67 | 49,350 | — | — |
| 2000-05-04 | $225.83 | $225.83 | 65,520 | — | — |
| 2000-05-03 | $224.17 | $224.17 | 46,920 | — | — |
| 2000-05-02 | $229.58 | $229.58 | 43,980 | — | — |
| 2000-05-01 | $219.58 | $219.58 | 42,630 | — | — |
| 2000-04-28 | $193.33 | $193.33 | 33,780 | — | — |
| 2000-04-27 | $210.00 | $210.00 | 71,550 | — | — |
| 2000-04-26 | $158.75 | $158.75 | 59,010 | — | — |
| 2000-04-25 | $179.17 | $179.17 | 11,490 | — | — |
| 2000-04-24 | $193.75 | $193.75 | 15,660 | — | — |
| 2000-04-20 | $187.08 | $187.08 | 18,960 | — | — |
| 2000-04-19 | $200.42 | $200.42 | 45,750 | — | — |
| 2000-04-18 | $178.33 | $178.33 | 80,700 | — | — |
| 2000-04-17 | $161.88 | $161.88 | 36,210 | — | — |
| 2000-04-14 | $168.33 | $168.33 | 44,820 | — | — |
| 2000-04-13 | $185.21 | $185.21 | 34,290 | — | — |
| 2000-04-12 | $196.67 | $196.67 | 7,860 | — | — |
| 2000-04-11 | $199.17 | $199.17 | 20,880 | — | — |
| 2000-04-10 | $207.08 | $207.08 | 21,030 | — | — |
| 2000-04-07 | $214.17 | $214.17 | 47,070 | — | — |
| 2000-04-06 | $220.83 | $220.83 | 50,760 | — | — |
| 2000-04-05 | $201.04 | $201.04 | 49,590 | — | — |
| 2000-04-04 | $208.75 | $208.75 | 76,950 | — | — |
| 2000-04-03 | $221.67 | $221.67 | 45,090 | — | — |
| 2000-03-31 | $222.08 | $222.08 | 50,130 | — | — |
| 2000-03-30 | $214.17 | $214.17 | 41,040 | — | — |
| 2000-03-29 | $210.63 | $210.63 | 30,870 | — | — |
| 2000-03-28 | $195.83 | $195.83 | 32,010 | — | — |
| 2000-03-27 | $208.75 | $208.75 | 111,360 | — | — |
| 2000-03-24 | $194.58 | $194.58 | 126,900 | — | — |
| 2000-03-23 | $211.25 | $211.25 | 184,050 | — | — |
| 2000-03-22 | $227.29 | $227.29 | 71,760 | — | — |
| 2000-03-21 | $222.50 | $222.50 | 126,210 | — | — |
| 2000-03-20 | $228.33 | $228.33 | 68,130 | — | — |
| 2000-03-17 | $243.75 | $243.75 | 82,830 | — | — |
| 2000-03-16 | $246.88 | $246.88 | 43,950 | — | — |
| 2000-03-15 | $238.33 | $238.33 | 65,190 | — | — |
| 2000-03-14 | $250.83 | $250.83 | 247,200 | — | — |
| 2000-03-13 | $211.46 | $211.46 | 72,780 | — | — |
| 2000-03-10 | $219.17 | $219.17 | 72,780 | — | — |
| 2000-03-09 | $200.00 | $200.00 | 173,400 | — | — |
| 2000-03-08 | $190.21 | $190.21 | 164,340 | — | — |
| 2000-03-07 | $200.00 | $200.00 | 128,730 | — | — |
| 2000-03-06 | $222.08 | $222.08 | 118,200 | — | — |
| 2000-03-03 | $229.17 | $229.17 | 744,120 | — | — |
| 2000-03-02 | $236.25 | $236.25 | 44,460 | — | — |
| 2000-03-01 | $229.58 | $229.58 | 34,980 | — | — |
| 2000-02-29 | $219.17 | $219.17 | 42,990 | — | — |
| 2000-02-28 | $208.33 | $208.33 | 125,160 | — | — |
| 2000-02-25 | $212.50 | $212.50 | 185,370 | — | — |
| 2000-02-24 | $217.08 | $217.08 | 80,760 | — | — |
| 2000-02-23 | $250.83 | $250.83 | 39,840 | — | — |
| 2000-02-22 | $255.00 | $255.00 | 28,650 | — | — |
| 2000-02-18 | $263.54 | $263.54 | 11,760 | — | — |
| 2000-02-17 | $268.33 | $268.33 | 13,650 | — | — |
| 2000-02-16 | $285.83 | $285.83 | 26,310 | — | — |
| 2000-02-15 | $283.75 | $283.75 | 29,430 | — | — |
| 2000-02-14 | $292.50 | $292.50 | 44,310 | — | — |
| 2000-02-11 | $276.67 | $276.67 | 43,110 | — | — |
| 2000-02-10 | $286.67 | $286.67 | 34,590 | — | — |
| 2000-02-09 | $292.08 | $292.08 | 45,120 | — | — |
| 2000-02-08 | $293.33 | $293.33 | 122,670 | — | — |
| 2000-02-07 | $249.17 | $249.17 | 22,770 | — | — |
| 2000-02-04 | $251.25 | $251.25 | 46,170 | — | — |
| 2000-02-03 | $251.88 | $251.88 | 54,150 | — | — |
| 2000-02-02 | $250.00 | $250.00 | 52,770 | — | — |
| 2000-02-01 | $246.67 | $246.67 | 13,800 | — | — |
| 2000-01-31 | $255.00 | $255.00 | 16,230 | — | — |
| 2000-01-28 | $266.67 | $266.67 | 11,010 | — | — |
| 2000-01-27 | $271.25 | $271.25 | 7,380 | — | — |
| 2000-01-26 | $270.83 | $270.83 | 63,900 | — | — |
| 2000-01-25 | $270.21 | $270.21 | 33,630 | — | — |
| 2000-01-24 | $266.67 | $266.67 | 19,080 | — | — |
| 2000-01-21 | $285.83 | $285.83 | 11,880 | — | — |
| 2000-01-20 | $288.33 | $288.33 | 20,490 | — | — |
| 2000-01-19 | $290.00 | $290.00 | 13,500 | — | — |
| 2000-01-18 | $297.08 | $297.08 | 33,690 | — | — |
| 2000-01-14 | $302.50 | $302.50 | 35,700 | — | — |
| 2000-01-13 | $308.33 | $308.33 | 8,820 | — | — |
| 2000-01-12 | $303.33 | $303.33 | 35,850 | — | — |
| 2000-01-11 | $310.42 | $310.42 | 47,850 | — | — |
| 2000-01-10 | $321.67 | $321.67 | 23,910 | — | — |
| 2000-01-07 | $290.00 | $290.00 | 74,490 | — | — |
| 2000-01-06 | $281.67 | $281.67 | 113,760 | — | — |
| 2000-01-05 | $271.67 | $271.67 | 32,340 | — | — |
| 2000-01-04 | $258.54 | $258.54 | 22,290 | — | — |
| 2000-01-03 | $291.46 | $291.46 | 32,730 | — | — |