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
- 2000-03-03 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 | $186.00 | $186.00 | 16,808 | — | — |
| 2000-12-28 | $207.00 | $207.00 | 25,850 | — | — |
| 2000-12-27 | $198.00 | $198.00 | 28,633 | — | — |
| 2000-12-26 | $175.50 | $175.50 | 16,825 | — | — |
| 2000-12-22 | $156.00 | $156.00 | 43,217 | — | — |
| 2000-12-21 | $150.00 | $150.00 | 42,850 | — | — |
| 2000-12-20 | $162.75 | $162.75 | 18,367 | — | — |
| 2000-12-19 | $193.50 | $193.50 | 19,408 | — | — |
| 2000-12-18 | $196.50 | $196.50 | 15,892 | — | — |
| 2000-12-15 | $204.00 | $204.00 | 17,000 | — | — |
| 2000-12-14 | $210.00 | $210.00 | 12,633 | — | — |
| 2000-12-13 | $213.75 | $213.75 | 8,883 | — | — |
| 2000-12-12 | $210.00 | $210.00 | 18,733 | — | — |
| 2000-12-11 | $216.00 | $216.00 | 36,700 | — | — |
| 2000-12-08 | $205.50 | $205.50 | 150,033 | — | — |
| 2000-12-07 | $210.00 | $210.00 | 14,900 | — | — |
| 2000-12-06 | $221.25 | $221.25 | 29,650 | — | — |
| 2000-12-05 | $225.00 | $225.00 | 17,000 | — | — |
| 2000-12-04 | $222.00 | $222.00 | 20,850 | — | — |
| 2000-12-01 | $204.00 | $204.00 | 13,458 | — | — |
| 2000-11-30 | $203.25 | $203.25 | 27,992 | — | — |
| 2000-11-29 | $214.50 | $214.50 | 14,417 | — | — |
| 2000-11-28 | $217.50 | $217.50 | 25,683 | — | — |
| 2000-11-27 | $217.50 | $217.50 | 9,975 | — | — |
| 2000-11-24 | $219.00 | $219.00 | 6,542 | — | — |
| 2000-11-22 | $204.00 | $204.00 | 16,250 | — | — |
| 2000-11-21 | $194.25 | $194.25 | 11,800 | — | — |
| 2000-11-20 | $212.25 | $212.25 | 5,258 | — | — |
| 2000-11-17 | $216.00 | $216.00 | 8,150 | — | — |
| 2000-11-16 | $204.00 | $204.00 | 3,942 | — | — |
| 2000-11-15 | $228.00 | $228.00 | 3,500 | — | — |
| 2000-11-14 | $240.00 | $240.00 | 8,867 | — | — |
| 2000-11-13 | $218.25 | $218.25 | 8,125 | — | — |
| 2000-11-10 | $219.75 | $219.75 | 4,075 | — | — |
| 2000-11-09 | $237.00 | $237.00 | 8,117 | — | — |
| 2000-11-08 | $251.25 | $251.25 | 12,592 | — | — |
| 2000-11-07 | $261.00 | $261.00 | 8,783 | — | — |
| 2000-11-06 | $258.00 | $258.00 | 22,308 | — | — |
| 2000-11-03 | $270.00 | $270.00 | 18,342 | — | — |
| 2000-11-02 | $267.00 | $267.00 | 31,992 | — | — |
| 2000-11-01 | $256.50 | $256.50 | 44,458 | — | — |
| 2000-10-31 | $240.00 | $240.00 | 37,642 | — | — |
| 2000-10-30 | $238.50 | $238.50 | 26,200 | — | — |
| 2000-10-27 | $240.75 | $240.75 | 58,008 | — | — |
| 2000-10-26 | $216.00 | $216.00 | 29,933 | — | — |
| 2000-10-25 | $216.00 | $216.00 | 17,700 | — | — |
| 2000-10-24 | $228.00 | $228.00 | 48,142 | — | — |
| 2000-10-23 | $210.19 | $210.19 | 9,733 | — | — |
| 2000-10-20 | $210.75 | $210.75 | 8,533 | — | — |
| 2000-10-19 | $199.50 | $199.50 | 9,333 | — | — |
| 2000-10-18 | $180.00 | $180.00 | 19,167 | — | — |
| 2000-10-17 | $195.00 | $195.00 | 11,475 | — | — |
| 2000-10-16 | $204.00 | $204.00 | 11,642 | — | — |
| 2000-10-13 | $204.00 | $204.00 | 19,717 | — | — |
| 2000-10-12 | $180.00 | $180.00 | 26,292 | — | — |
| 2000-10-11 | $189.00 | $189.00 | 25,592 | — | — |
| 2000-10-10 | $200.06 | $200.06 | 20,458 | — | — |
| 2000-10-09 | $210.00 | $210.00 | 13,758 | — | — |
| 2000-10-06 | $202.50 | $202.50 | 21,633 | — | — |
| 2000-10-05 | $225.75 | $225.75 | 6,975 | — | — |
| 2000-10-04 | $234.75 | $234.75 | 12,625 | — | — |
| 2000-10-03 | $235.50 | $235.50 | 17,125 | — | — |
| 2000-10-02 | $246.00 | $246.00 | 16,300 | — | — |
| 2000-09-29 | $251.25 | $251.25 | 7,508 | — | — |
| 2000-09-28 | $257.25 | $257.25 | 16,275 | — | — |
| 2000-09-27 | $262.50 | $262.50 | 26,133 | — | — |
| 2000-09-26 | $276.00 | $276.00 | 36,958 | — | — |
| 2000-09-25 | $271.50 | $271.50 | 75,017 | — | — |
| 2000-09-22 | $251.25 | $251.25 | 51,892 | — | — |
| 2000-09-21 | $232.50 | $232.50 | 24,792 | — | — |
| 2000-09-20 | $255.75 | $255.75 | 20,842 | — | — |
| 2000-09-19 | $264.00 | $264.00 | 31,300 | — | — |
| 2000-09-18 | $259.50 | $259.50 | 55,842 | — | — |
| 2000-09-15 | $273.00 | $273.00 | 65,983 | — | — |
| 2000-09-14 | $249.00 | $249.00 | 21,908 | — | — |
| 2000-09-13 | $252.00 | $252.00 | 16,517 | — | — |
| 2000-09-12 | $252.75 | $252.75 | 14,925 | — | — |
| 2000-09-11 | $264.75 | $264.75 | 24,033 | — | — |
| 2000-09-08 | $285.75 | $285.75 | 20,542 | — | — |
| 2000-09-07 | $288.75 | $288.75 | 23,758 | — | — |
| 2000-09-06 | $288.00 | $288.00 | 31,767 | — | — |
| 2000-09-05 | $292.50 | $292.50 | 52,042 | — | — |
| 2000-09-01 | $288.00 | $288.00 | 99,142 | — | — |
| 2000-08-31 | $286.50 | $286.50 | 75,458 | — | — |
| 2000-08-30 | $259.50 | $259.50 | 99,358 | — | — |
| 2000-08-29 | $273.00 | $273.00 | 19,075 | — | — |
| 2000-08-28 | $268.50 | $268.50 | 26,067 | — | — |
| 2000-08-25 | $292.50 | $292.50 | 35,750 | — | — |
| 2000-08-24 | $253.50 | $253.50 | 13,217 | — | — |
| 2000-08-23 | $256.50 | $256.50 | 20,375 | — | — |
| 2000-08-22 | $254.25 | $254.25 | 11,292 | — | — |
| 2000-08-21 | $255.75 | $255.75 | 13,783 | — | — |
| 2000-08-18 | $255.75 | $255.75 | 22,842 | — | — |
| 2000-08-17 | $252.75 | $252.75 | 41,775 | — | — |
| 2000-08-16 | $246.75 | $246.75 | 47,617 | — | — |
| 2000-08-15 | $266.25 | $266.25 | 17,083 | — | — |
| 2000-08-14 | $252.00 | $252.00 | 30,383 | — | — |
| 2000-08-11 | $260.25 | $260.25 | 29,267 | — | — |
| 2000-08-10 | $258.00 | $258.00 | 14,575 | — | — |
| 2000-08-09 | $273.00 | $273.00 | 35,325 | — | — |
| 2000-08-08 | $282.00 | $282.00 | 14,575 | — | — |
| 2000-08-07 | $286.50 | $286.50 | 15,058 | — | — |
| 2000-08-04 | $287.25 | $287.25 | 7,992 | — | — |
| 2000-08-03 | $299.25 | $299.25 | 17,800 | — | — |
| 2000-08-02 | $298.50 | $298.50 | 27,925 | — | — |
| 2000-08-01 | $287.25 | $287.25 | 29,108 | — | — |
| 2000-07-31 | $305.25 | $305.25 | 20,800 | — | — |
| 2000-07-28 | $279.00 | $279.00 | 21,042 | — | — |
| 2000-07-27 | $294.00 | $294.00 | 15,658 | — | — |
| 2000-07-26 | $321.00 | $321.00 | 22,350 | — | — |
| 2000-07-25 | $303.00 | $303.00 | 16,067 | — | — |
| 2000-07-24 | $303.00 | $303.00 | 14,508 | — | — |
| 2000-07-21 | $321.00 | $321.00 | 13,458 | — | — |
| 2000-07-20 | $321.75 | $321.75 | 24,675 | — | — |
| 2000-07-19 | $332.25 | $332.25 | 29,708 | — | — |
| 2000-07-18 | $369.00 | $369.00 | 15,883 | — | — |
| 2000-07-17 | $378.00 | $378.00 | 20,258 | — | — |
| 2000-07-14 | $373.50 | $373.50 | 25,292 | — | — |
| 2000-07-13 | $384.00 | $384.00 | 37,125 | — | — |
| 2000-07-12 | $360.00 | $360.00 | 29,875 | — | — |
| 2000-07-11 | $324.00 | $324.00 | 36,675 | — | — |
| 2000-07-10 | $332.25 | $332.25 | 31,942 | — | — |
| 2000-07-07 | $340.50 | $340.50 | 27,825 | — | — |
| 2000-07-06 | $354.75 | $354.75 | 30,808 | — | — |
| 2000-07-05 | $321.00 | $321.00 | 46,133 | — | — |
| 2000-07-03 | $360.00 | $360.00 | 26,308 | — | — |
| 2000-06-30 | $364.50 | $364.50 | 250,500 | — | — |
| 2000-06-29 | $277.50 | $277.50 | 20,108 | — | — |
| 2000-06-28 | $267.00 | $267.00 | 19,875 | — | — |
| 2000-06-27 | $264.00 | $264.00 | 25,125 | — | — |
| 2000-06-26 | $276.75 | $276.75 | 37,300 | — | — |
| 2000-06-23 | $291.75 | $291.75 | 83,983 | — | — |
| 2000-06-22 | $276.00 | $276.00 | 82,542 | — | — |
| 2000-06-21 | $253.50 | $253.50 | 48,592 | — | — |
| 2000-06-20 | $240.75 | $240.75 | 26,767 | — | — |
| 2000-06-19 | $246.00 | $246.00 | 23,142 | — | — |
| 2000-06-16 | $241.50 | $241.50 | 30,192 | — | — |
| 2000-06-15 | $235.50 | $235.50 | 79,750 | — | — |
| 2000-06-14 | $243.00 | $243.00 | 183,317 | — | — |
| 2000-06-13 | $216.75 | $216.75 | 56,658 | — | — |
| 2000-06-12 | $222.75 | $222.75 | 37,683 | — | — |
| 2000-06-09 | $225.00 | $225.00 | 50,608 | — | — |
| 2000-06-08 | $226.50 | $226.50 | 49,575 | — | — |
| 2000-06-07 | $231.00 | $231.00 | 55,158 | — | — |
| 2000-06-06 | $237.00 | $237.00 | 91,842 | — | — |
| 2000-06-05 | $255.00 | $255.00 | 113,358 | — | — |
| 2000-06-02 | $254.25 | $254.25 | 268,117 | — | — |
| 2000-06-01 | $248.25 | $248.25 | 893,217 | — | — |
| 2000-05-31 | $459.00 | $459.00 | 25,675 | — | — |
| 2000-05-30 | $423.00 | $423.00 | 22,533 | — | — |
| 2000-05-26 | $403.50 | $403.50 | 17,925 | — | — |
| 2000-05-25 | $453.00 | $453.00 | 84,542 | — | — |
| 2000-05-24 | $432.00 | $432.00 | 28,042 | — | — |
| 2000-05-23 | $472.50 | $472.50 | 27,775 | — | — |
| 2000-05-22 | $481.50 | $481.50 | 26,783 | — | — |
| 2000-05-19 | $499.50 | $499.50 | 10,767 | — | — |
| 2000-05-18 | $528.75 | $528.75 | 16,592 | — | — |
| 2000-05-17 | $550.50 | $550.50 | 12,608 | — | — |
| 2000-05-16 | $510.00 | $510.00 | 21,708 | — | — |
| 2000-05-15 | $426.75 | $426.75 | 12,892 | — | — |
| 2000-05-12 | $438.00 | $438.00 | 9,242 | — | — |
| 2000-05-11 | $468.00 | $468.00 | 6,033 | — | — |
| 2000-05-10 | $465.00 | $465.00 | 6,492 | — | — |
| 2000-05-09 | $492.00 | $492.00 | 11,158 | — | — |
| 2000-05-08 | $522.00 | $522.00 | 4,400 | — | — |
| 2000-05-05 | $531.00 | $531.00 | 7,017 | — | — |
| 2000-05-04 | $508.50 | $508.50 | 18,317 | — | — |
| 2000-05-03 | $517.50 | $517.50 | 17,592 | — | — |
| 2000-05-02 | $523.50 | $523.50 | 14,258 | — | — |
| 2000-05-01 | $558.00 | $558.00 | 16,225 | — | — |
| 2000-04-28 | $570.00 | $570.00 | 35,825 | — | — |
| 2000-04-27 | $600.00 | $600.00 | 30,842 | — | — |
| 2000-04-26 | $567.00 | $567.00 | 61,842 | — | — |
| 2000-04-25 | $466.50 | $466.50 | 16,825 | — | — |
| 2000-04-24 | $450.00 | $450.00 | 16,450 | — | — |
| 2000-04-20 | $463.50 | $463.50 | 27,842 | — | — |
| 2000-04-19 | $468.00 | $468.00 | 38,658 | — | — |
| 2000-04-18 | $444.00 | $444.00 | 39,300 | — | — |
| 2000-04-17 | $367.50 | $367.50 | 67,425 | — | — |
| 2000-04-14 | $361.50 | $361.50 | 61,775 | — | — |
| 2000-04-13 | $600.00 | $600.00 | 27,900 | — | — |
| 2000-04-12 | $630.00 | $630.00 | 28,992 | — | — |
| 2000-04-11 | $696.00 | $696.00 | 17,433 | — | — |
| 2000-04-10 | $769.50 | $769.50 | 21,258 | — | — |
| 2000-04-07 | $795.00 | $795.00 | 13,475 | — | — |
| 2000-04-06 | $733.50 | $733.50 | 22,975 | — | — |
| 2000-04-05 | $714.00 | $714.00 | 35,742 | — | — |
| 2000-04-04 | $661.50 | $661.50 | 97,950 | — | — |
| 2000-04-03 | $834.00 | $834.00 | 49,192 | — | — |
| 2000-03-31 | $936.75 | $936.75 | 67,942 | — | — |
| 2000-03-30 | $978.00 | $978.00 | 84,042 | — | — |
| 2000-03-29 | $987.75 | $987.75 | 114,683 | — | — |
| 2000-03-28 | $1,050.00 | $1,050.00 | 131,075 | — | — |
| 2000-03-27 | $862.50 | $862.50 | 67,067 | — | — |
| 2000-03-24 | $825.00 | $825.00 | 74,317 | — | — |
| 2000-03-23 | $700.50 | $700.50 | 56,717 | — | — |
| 2000-03-22 | $705.00 | $705.00 | 39,200 | — | — |
| 2000-03-21 | $648.00 | $648.00 | 56,092 | — | — |
| 2000-03-20 | $589.50 | $589.50 | 48,208 | — | — |
| 2000-03-17 | $663.00 | $663.00 | 31,350 | — | — |
| 2000-03-16 | $700.50 | $700.50 | 56,750 | — | — |
| 2000-03-15 | $643.50 | $643.50 | 102,358 | — | — |
| 2000-03-14 | $552.00 | $552.00 | 110,867 | — | — |
| 2000-03-13 | $651.00 | $651.00 | 105,642 | — | — |
| 2000-03-10 | $729.00 | $729.00 | 84,800 | — | — |
| 2000-03-09 | $733.50 | $733.50 | 82,425 | — | — |
| 2000-03-08 | $723.00 | $723.00 | 158,142 | — | — |
| 2000-03-07 | $768.00 | $768.00 | 95,700 | — | — |
| 2000-03-06 | $811.50 | $811.50 | 173,592 | — | — |
| 2000-03-03 | $817.50 | $817.50 | 1,071,533 | — | — |