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
- 2000-06-07 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 | $110.00 | $110.00 | 31,330 | — | — |
| 2000-12-28 | $102.50 | $102.50 | 27,450 | — | — |
| 2000-12-27 | $106.25 | $106.25 | 8,650 | — | — |
| 2000-12-26 | $105.00 | $105.00 | 6,640 | — | — |
| 2000-12-22 | $100.63 | $100.63 | 9,070 | — | — |
| 2000-12-21 | $94.06 | $94.06 | 7,740 | — | — |
| 2000-12-20 | $102.50 | $102.50 | 16,080 | — | — |
| 2000-12-19 | $116.25 | $116.25 | 30,130 | — | — |
| 2000-12-18 | $115.63 | $115.63 | 33,310 | — | — |
| 2000-12-15 | $116.88 | $116.88 | 45,800 | — | — |
| 2000-12-14 | $114.38 | $114.38 | 8,550 | — | — |
| 2000-12-13 | $115.00 | $115.00 | 79,370 | — | — |
| 2000-12-12 | $115.00 | $115.00 | 8,450 | — | — |
| 2000-12-11 | $121.88 | $121.88 | 12,670 | — | — |
| 2000-12-08 | $120.00 | $120.00 | 244,970 | — | — |
| 2000-12-07 | $120.00 | $120.00 | 27,200 | — | — |
| 2000-12-06 | $125.00 | $125.00 | 25,190 | — | — |
| 2000-12-05 | $125.00 | $125.00 | 40,280 | — | — |
| 2000-12-04 | $126.25 | $126.25 | 18,580 | — | — |
| 2000-12-01 | $120.63 | $120.63 | 20,470 | — | — |
| 2000-11-30 | $105.00 | $105.00 | 2,140 | — | — |
| 2000-11-29 | $105.63 | $105.63 | 7,670 | — | — |
| 2000-11-28 | $103.13 | $103.13 | 9,100 | — | — |
| 2000-11-27 | $105.00 | $105.00 | 12,970 | — | — |
| 2000-11-24 | $105.00 | $105.00 | 2,440 | — | — |
| 2000-11-22 | $94.38 | $94.38 | 15,370 | — | — |
| 2000-11-21 | $102.50 | $102.50 | 18,020 | — | — |
| 2000-11-20 | $110.63 | $110.63 | 14,830 | — | — |
| 2000-11-17 | $115.63 | $115.63 | 283,140 | — | — |
| 2000-11-16 | $107.50 | $107.50 | 13,010 | — | — |
| 2000-11-15 | $105.00 | $105.00 | 34,280 | — | — |
| 2000-11-14 | $104.38 | $104.38 | 57,550 | — | — |
| 2000-11-13 | $99.38 | $99.38 | 29,090 | — | — |
| 2000-11-10 | $100.63 | $100.63 | 36,050 | — | — |
| 2000-11-09 | $111.88 | $111.88 | 10,440 | — | — |
| 2000-11-08 | $117.50 | $117.50 | 29,490 | — | — |
| 2000-11-07 | $120.00 | $120.00 | 31,210 | — | — |
| 2000-11-06 | $126.25 | $126.25 | 44,590 | — | — |
| 2000-11-03 | $116.88 | $116.88 | 130,240 | — | — |
| 2000-11-02 | $131.88 | $131.88 | 148,740 | — | — |
| 2000-11-01 | $102.50 | $102.50 | 183,250 | — | — |
| 2000-10-31 | $80.16 | $80.16 | 98,020 | — | — |
| 2000-10-30 | $80.00 | $80.00 | 38,820 | — | — |
| 2000-10-27 | $78.13 | $78.13 | 9,640 | — | — |
| 2000-10-26 | $78.75 | $78.75 | 35,890 | — | — |
| 2000-10-25 | $75.00 | $75.00 | 16,450 | — | — |
| 2000-10-24 | $77.50 | $77.50 | 17,710 | — | — |
| 2000-10-23 | $77.50 | $77.50 | 7,270 | — | — |
| 2000-10-20 | $75.00 | $75.00 | 18,110 | — | — |
| 2000-10-19 | $70.00 | $70.00 | 53,730 | — | — |
| 2000-10-18 | $61.25 | $61.25 | 45,880 | — | — |
| 2000-10-17 | $61.25 | $61.25 | 46,940 | — | — |
| 2000-10-16 | $58.75 | $58.75 | 87,450 | — | — |
| 2000-10-13 | $56.88 | $56.88 | 150,990 | — | — |
| 2000-10-12 | $56.88 | $56.88 | 56,180 | — | — |
| 2000-10-11 | $61.88 | $61.88 | 74,700 | — | — |
| 2000-10-10 | $65.31 | $65.31 | 164,590 | — | — |
| 2000-10-09 | $70.00 | $70.00 | 41,170 | — | — |
| 2000-10-06 | $71.88 | $71.88 | 133,340 | — | — |
| 2000-10-05 | $65.63 | $65.63 | 224,120 | — | — |
| 2000-10-04 | $59.38 | $59.38 | 302,990 | — | — |
| 2000-10-03 | $60.63 | $60.63 | 144,480 | — | — |
| 2000-10-02 | $65.94 | $65.94 | 146,510 | — | — |
| 2000-09-29 | $70.63 | $70.63 | 423,370 | — | — |
| 2000-09-28 | $70.63 | $70.63 | 96,120 | — | — |
| 2000-09-27 | $66.88 | $66.88 | 153,460 | — | — |
| 2000-09-26 | $57.50 | $57.50 | 333,340 | — | — |
| 2000-09-25 | $58.75 | $58.75 | 413,830 | — | — |
| 2000-09-22 | $84.38 | $84.38 | 386,770 | — | — |
| 2000-09-21 | $109.38 | $109.38 | 163,920 | — | — |
| 2000-09-20 | $146.88 | $146.88 | 23,610 | — | — |
| 2000-09-19 | $150.00 | $150.00 | 21,110 | — | — |
| 2000-09-18 | $157.50 | $157.50 | 13,370 | — | — |
| 2000-09-15 | $155.63 | $155.63 | 25,670 | — | — |
| 2000-09-14 | $152.50 | $152.50 | 145,020 | — | — |
| 2000-09-13 | $150.63 | $150.63 | 246,980 | — | — |
| 2000-09-12 | $135.00 | $135.00 | 193,940 | — | — |
| 2000-09-11 | $138.13 | $138.13 | 41,110 | — | — |
| 2000-09-08 | $150.63 | $150.63 | 43,420 | — | — |
| 2000-09-07 | $160.00 | $160.00 | 7,650 | — | — |
| 2000-09-06 | $166.25 | $166.25 | 21,120 | — | — |
| 2000-09-05 | $170.00 | $170.00 | 13,900 | — | — |
| 2000-09-01 | $174.38 | $174.38 | 54,410 | — | — |
| 2000-08-31 | $175.63 | $175.63 | 45,280 | — | — |
| 2000-08-30 | $188.75 | $188.75 | 53,030 | — | — |
| 2000-08-29 | $183.75 | $183.75 | 16,400 | — | — |
| 2000-08-28 | $192.50 | $192.50 | 32,020 | — | — |
| 2000-08-25 | $184.38 | $184.38 | 29,950 | — | — |
| 2000-08-24 | $183.13 | $183.13 | 16,760 | — | — |
| 2000-08-23 | $185.63 | $185.63 | 23,450 | — | — |
| 2000-08-22 | $193.75 | $193.75 | 6,730 | — | — |
| 2000-08-21 | $200.63 | $200.63 | 30,180 | — | — |
| 2000-08-18 | $204.38 | $204.38 | 39,010 | — | — |
| 2000-08-17 | $199.38 | $199.38 | 6,240 | — | — |
| 2000-08-16 | $204.38 | $204.38 | 8,620 | — | — |
| 2000-08-15 | $200.00 | $200.00 | 10,890 | — | — |
| 2000-08-14 | $195.00 | $195.00 | 11,980 | — | — |
| 2000-08-11 | $191.25 | $191.25 | 10,190 | — | — |
| 2000-08-10 | $195.00 | $195.00 | 17,500 | — | — |
| 2000-08-09 | $202.50 | $202.50 | 8,470 | — | — |
| 2000-08-08 | $200.00 | $200.00 | 41,410 | — | — |
| 2000-08-07 | $196.25 | $196.25 | 26,640 | — | — |
| 2000-08-04 | $196.88 | $196.88 | 17,960 | — | — |
| 2000-08-03 | $190.63 | $190.63 | 158,220 | — | — |
| 2000-08-02 | $198.13 | $198.13 | 128,770 | — | — |
| 2000-08-01 | $191.25 | $191.25 | 38,600 | — | — |
| 2000-07-31 | $188.75 | $188.75 | 48,180 | — | — |
| 2000-07-28 | $171.88 | $171.88 | 14,800 | — | — |
| 2000-07-27 | $179.38 | $179.38 | 5,060 | — | — |
| 2000-07-26 | $180.63 | $180.63 | 35,740 | — | — |
| 2000-07-25 | $181.88 | $181.88 | 32,250 | — | — |
| 2000-07-24 | $187.50 | $187.50 | 17,350 | — | — |
| 2000-07-21 | $190.00 | $190.00 | 34,000 | — | — |
| 2000-07-20 | $188.75 | $188.75 | 47,220 | — | — |
| 2000-07-19 | $190.00 | $190.00 | 24,050 | — | — |
| 2000-07-18 | $188.75 | $188.75 | 100,930 | — | — |
| 2000-07-17 | $195.00 | $195.00 | 43,450 | — | — |
| 2000-07-14 | $185.00 | $185.00 | 19,880 | — | — |
| 2000-07-13 | $193.75 | $193.75 | 46,830 | — | — |
| 2000-07-12 | $193.75 | $193.75 | 228,080 | — | — |
| 2000-07-11 | $181.88 | $181.88 | 784,550 | — | — |
| 2000-07-10 | $158.75 | $158.75 | 611,580 | — | — |
| 2000-07-07 | $195.63 | $195.63 | 104,230 | — | — |
| 2000-07-06 | $216.25 | $216.25 | 71,230 | — | — |
| 2000-07-05 | $231.25 | $231.25 | 21,210 | — | — |
| 2000-07-03 | $230.00 | $230.00 | 13,670 | — | — |
| 2000-06-30 | $220.63 | $220.63 | 90,680 | — | — |
| 2000-06-29 | $240.00 | $240.00 | 21,590 | — | — |
| 2000-06-28 | $201.25 | $201.25 | 12,480 | — | — |
| 2000-06-27 | $208.75 | $208.75 | 21,840 | — | — |
| 2000-06-26 | $200.00 | $200.00 | 14,650 | — | — |
| 2000-06-23 | $201.25 | $201.25 | 10,240 | — | — |
| 2000-06-22 | $208.75 | $208.75 | 5,180 | — | — |
| 2000-06-21 | $212.50 | $212.50 | 7,020 | — | — |
| 2000-06-20 | $197.50 | $197.50 | 21,350 | — | — |
| 2000-06-19 | $210.63 | $210.63 | 12,000 | — | — |
| 2000-06-16 | $217.50 | $217.50 | 8,340 | — | — |
| 2000-06-15 | $232.50 | $232.50 | 11,710 | — | — |
| 2000-06-14 | $257.50 | $257.50 | 11,200 | — | — |
| 2000-06-13 | $250.00 | $250.00 | 13,330 | — | — |
| 2000-06-12 | $250.00 | $250.00 | 2,300 | — | — |
| 2000-06-09 | $240.63 | $240.63 | 2,860 | — | — |
| 2000-06-08 | $217.50 | $217.50 | 1,220 | — | — |
| 2000-06-07 | $247.50 | $247.50 | 280 | — | — |