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
- 1997-02-04 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 | $140.00 | $140.00 | 7,394 | — | — |
| 2000-12-28 | $130.00 | $130.00 | 6,129 | — | — |
| 2000-12-27 | $145.00 | $145.00 | 3,867 | — | — |
| 2000-12-26 | $160.00 | $160.00 | 4,054 | — | — |
| 2000-12-22 | $180.00 | $180.00 | 2,228 | — | — |
| 2000-12-21 | $180.00 | $180.00 | 1,916 | — | — |
| 2000-12-20 | $190.00 | $190.00 | 4,115 | — | — |
| 2000-12-19 | $220.00 | $220.00 | 9,808 | — | — |
| 2000-12-18 | $190.00 | $190.00 | 1,355 | — | — |
| 2000-12-15 | $195.00 | $195.00 | 1,383 | — | — |
| 2000-12-14 | $205.00 | $205.00 | 1,161 | — | — |
| 2000-12-13 | $215.00 | $215.00 | 764 | — | — |
| 2000-12-12 | $210.00 | $210.00 | 1,241 | — | — |
| 2000-12-11 | $215.00 | $215.00 | 2,005 | — | — |
| 2000-12-08 | $195.00 | $195.00 | 1,933 | — | — |
| 2000-12-07 | $200.00 | $200.00 | 3,140 | — | — |
| 2000-12-06 | $220.00 | $220.00 | 2,571 | — | — |
| 2000-12-05 | $210.00 | $210.00 | 2,446 | — | — |
| 2000-12-04 | $220.00 | $220.00 | 1,860 | — | — |
| 2000-12-01 | $220.00 | $220.00 | 2,064 | — | — |
| 2000-11-30 | $220.00 | $220.00 | 2,386 | — | — |
| 2000-11-29 | $220.00 | $220.00 | 2,509 | — | — |
| 2000-11-28 | $242.50 | $242.50 | 1,562 | — | — |
| 2000-11-27 | $260.00 | $260.00 | 2,232 | — | — |
| 2000-11-24 | $275.00 | $275.00 | 1,845 | — | — |
| 2000-11-22 | $245.00 | $245.00 | 1,909 | — | — |
| 2000-11-21 | $270.00 | $270.00 | 1,945 | — | — |
| 2000-11-20 | $285.00 | $285.00 | 1,513 | — | — |
| 2000-11-17 | $290.00 | $290.00 | 1,129 | — | — |
| 2000-11-16 | $285.00 | $285.00 | 4,901 | — | — |
| 2000-11-15 | $280.00 | $280.00 | 1,807 | — | — |
| 2000-11-14 | $295.00 | $295.00 | 1,443 | — | — |
| 2000-11-13 | $277.50 | $277.50 | 2,162 | — | — |
| 2000-11-10 | $290.00 | $290.00 | 1,232 | — | — |
| 2000-11-09 | $290.00 | $290.00 | 2,082 | — | — |
| 2000-11-08 | $310.00 | $310.00 | 2,012 | — | — |
| 2000-11-07 | $325.00 | $325.00 | 3,259 | — | — |
| 2000-11-06 | $315.00 | $315.00 | 2,284 | — | — |
| 2000-11-03 | $315.00 | $315.00 | 2,668 | — | — |
| 2000-11-02 | $320.00 | $320.00 | 4,597 | — | — |
| 2000-11-01 | $290.00 | $290.00 | 3,061 | — | — |
| 2000-10-31 | $310.00 | $310.00 | 3,523 | — | — |
| 2000-10-30 | $305.00 | $305.00 | 2,422 | — | — |
| 2000-10-27 | $325.00 | $325.00 | 1,789 | — | — |
| 2000-10-26 | $325.00 | $325.00 | 3,634 | — | — |
| 2000-10-25 | $327.50 | $327.50 | 1,938 | — | — |
| 2000-10-24 | $335.00 | $335.00 | 3,131 | — | — |
| 2000-10-23 | $370.00 | $370.00 | 1,867 | — | — |
| 2000-10-20 | $340.00 | $340.00 | 1,363 | — | — |
| 2000-10-19 | $330.00 | $330.00 | 1,607 | — | — |
| 2000-10-18 | $325.00 | $325.00 | 1,981 | — | — |
| 2000-10-17 | $340.00 | $340.00 | 2,362 | — | — |
| 2000-10-16 | $365.00 | $365.00 | 1,034 | — | — |
| 2000-10-13 | $340.00 | $340.00 | 3,104 | — | — |
| 2000-10-12 | $325.00 | $325.00 | 3,648 | — | — |
| 2000-10-11 | $360.00 | $360.00 | 2,027 | — | — |
| 2000-10-10 | $400.00 | $400.00 | 1,227 | — | — |
| 2000-10-09 | $420.00 | $420.00 | 2,058 | — | — |
| 2000-10-06 | $415.00 | $415.00 | 5,306 | — | — |
| 2000-10-05 | $440.00 | $440.00 | 1,109 | — | — |
| 2000-10-04 | $435.00 | $435.00 | 1,789 | — | — |
| 2000-10-03 | $445.00 | $445.00 | 1,079 | — | — |
| 2000-10-02 | $445.00 | $445.00 | 1,744 | — | — |
| 2000-09-29 | $450.00 | $450.00 | 1,536 | — | — |
| 2000-09-28 | $465.00 | $465.00 | 2,462 | — | — |
| 2000-09-27 | $470.00 | $470.00 | 3,776 | — | — |
| 2000-09-26 | $495.00 | $495.00 | 2,779 | — | — |
| 2000-09-25 | $505.00 | $505.00 | 1,951 | — | — |
| 2000-09-22 | $510.00 | $510.00 | 2,868 | — | — |
| 2000-09-21 | $530.00 | $530.00 | 3,884 | — | — |
| 2000-09-20 | $515.00 | $515.00 | 2,484 | — | — |
| 2000-09-19 | $500.00 | $500.00 | 5,038 | — | — |
| 2000-09-18 | $560.00 | $560.00 | 10,250 | — | — |
| 2000-09-15 | $690.00 | $690.00 | 38,332 | — | — |
| 2000-09-14 | $560.00 | $560.00 | 16,266 | — | — |
| 2000-09-13 | $420.00 | $420.00 | 2,423 | — | — |
| 2000-09-12 | $415.00 | $415.00 | 3,656 | — | — |
| 2000-09-11 | $470.00 | $470.00 | 2,162 | — | — |
| 2000-09-08 | $485.00 | $485.00 | 2,524 | — | — |
| 2000-09-07 | $500.00 | $500.00 | 3,304 | — | — |
| 2000-09-06 | $460.00 | $460.00 | 6,846 | — | — |
| 2000-09-05 | $505.00 | $505.00 | 5,221 | — | — |
| 2000-09-01 | $520.00 | $520.00 | 3,823 | — | — |
| 2000-08-31 | $535.00 | $535.00 | 8,776 | — | — |
| 2000-08-30 | $570.00 | $570.00 | 11,230 | — | — |
| 2000-08-29 | $505.00 | $505.00 | 9,912 | — | — |
| 2000-08-28 | $495.00 | $495.00 | 14,361 | — | — |
| 2000-08-25 | $590.00 | $590.00 | 33,962 | — | — |
| 2000-08-24 | $685.00 | $685.00 | 124,085 | — | — |
| 2000-08-23 | $430.00 | $430.00 | 57,187 | — | — |
| 2000-08-22 | $250.00 | $250.00 | 1,470 | — | — |
| 2000-08-21 | $245.00 | $245.00 | 969 | — | — |
| 2000-08-18 | $245.00 | $245.00 | 913 | — | — |
| 2000-08-17 | $250.00 | $250.00 | 868 | — | — |
| 2000-08-16 | $260.00 | $260.00 | 1,186 | — | — |
| 2000-08-15 | $260.00 | $260.00 | 1,684 | — | — |
| 2000-08-14 | $255.00 | $255.00 | 865 | — | — |
| 2000-08-11 | $255.00 | $255.00 | 1,090 | — | — |
| 2000-08-10 | $270.00 | $270.00 | 787 | — | — |
| 2000-08-09 | $270.00 | $270.00 | 1,155 | — | — |
| 2000-08-08 | $285.00 | $285.00 | 1,081 | — | — |
| 2000-08-07 | $285.00 | $285.00 | 918 | — | — |
| 2000-08-04 | $290.00 | $290.00 | 1,296 | — | — |
| 2000-08-03 | $285.00 | $285.00 | 1,375 | — | — |
| 2000-08-02 | $275.00 | $275.00 | 2,908 | — | — |
| 2000-08-01 | $280.00 | $280.00 | 1,461 | — | — |
| 2000-07-31 | $275.00 | $275.00 | 2,318 | — | — |
| 2000-07-28 | $260.00 | $260.00 | 3,105 | — | — |
| 2000-07-27 | $315.00 | $315.00 | 3,097 | — | — |
| 2000-07-26 | $305.00 | $305.00 | 2,000 | — | — |
| 2000-07-25 | $312.50 | $312.50 | 2,069 | — | — |
| 2000-07-24 | $305.00 | $305.00 | 3,715 | — | — |
| 2000-07-21 | $330.00 | $330.00 | 1,573 | — | — |
| 2000-07-20 | $345.00 | $345.00 | 1,840 | — | — |
| 2000-07-19 | $355.00 | $355.00 | 1,851 | — | — |
| 2000-07-18 | $365.00 | $365.00 | 2,604 | — | — |
| 2000-07-17 | $360.00 | $360.00 | 1,902 | — | — |
| 2000-07-14 | $375.00 | $375.00 | 2,224 | — | — |
| 2000-07-13 | $400.00 | $400.00 | 7,163 | — | — |
| 2000-07-12 | $360.00 | $360.00 | 1,904 | — | — |
| 2000-07-11 | $370.00 | $370.00 | 1,445 | — | — |
| 2000-07-10 | $370.00 | $370.00 | 977 | — | — |
| 2000-07-07 | $385.00 | $385.00 | 1,284 | — | — |
| 2000-07-06 | $370.00 | $370.00 | 1,616 | — | — |
| 2000-07-05 | $390.00 | $390.00 | 1,313 | — | — |
| 2000-07-03 | $390.00 | $390.00 | 440 | — | — |
| 2000-06-30 | $385.00 | $385.00 | 1,594 | — | — |
| 2000-06-29 | $400.00 | $400.00 | 2,651 | — | — |
| 2000-06-28 | $405.00 | $405.00 | 2,286 | — | — |
| 2000-06-27 | $410.00 | $410.00 | 1,833 | — | — |
| 2000-06-26 | $420.00 | $420.00 | 1,404 | — | — |
| 2000-06-23 | $430.00 | $430.00 | 4,841 | — | — |
| 2000-06-22 | $405.00 | $405.00 | 2,444 | — | — |
| 2000-06-21 | $420.00 | $420.00 | 1,862 | — | — |
| 2000-06-20 | $430.00 | $430.00 | 2,124 | — | — |
| 2000-06-19 | $440.00 | $440.00 | 2,049 | — | — |
| 2000-06-16 | $420.00 | $420.00 | 1,397 | — | — |
| 2000-06-15 | $420.00 | $420.00 | 2,265 | — | — |
| 2000-06-14 | $440.00 | $440.00 | 1,163 | — | — |
| 2000-06-13 | $460.00 | $460.00 | 1,174 | — | — |
| 2000-06-12 | $465.00 | $465.00 | 2,964 | — | — |
| 2000-06-09 | $485.00 | $485.00 | 3,418 | — | — |
| 2000-06-08 | $495.00 | $495.00 | 2,602 | — | — |
| 2000-06-07 | $530.00 | $530.00 | 3,872 | — | — |
| 2000-06-06 | $540.00 | $540.00 | 8,636 | — | — |
| 2000-06-05 | $485.00 | $485.00 | 3,228 | — | — |
| 2000-06-02 | $472.50 | $472.50 | 4,129 | — | — |
| 2000-06-01 | $435.00 | $435.00 | 2,150 | — | — |
| 2000-05-31 | $420.00 | $420.00 | 1,168 | — | — |
| 2000-05-30 | $435.00 | $435.00 | 1,682 | — | — |
| 2000-05-26 | $420.00 | $420.00 | 7,816 | — | — |
| 2000-05-25 | $440.00 | $440.00 | 9,096 | — | — |
| 2000-05-24 | $395.00 | $395.00 | 2,474 | — | — |
| 2000-05-23 | $425.00 | $425.00 | 825 | — | — |
| 2000-05-22 | $460.00 | $460.00 | 2,314 | — | — |
| 2000-05-19 | $475.00 | $475.00 | 3,201 | — | — |
| 2000-05-18 | $535.00 | $535.00 | 5,453 | — | — |
| 2000-05-17 | $415.00 | $415.00 | 1,414 | — | — |
| 2000-05-16 | $430.00 | $430.00 | 1,916 | — | — |
| 2000-05-15 | $415.00 | $415.00 | 2,568 | — | — |
| 2000-05-12 | $440.00 | $440.00 | 1,044 | — | — |
| 2000-05-11 | $440.00 | $440.00 | 1,858 | — | — |
| 2000-05-10 | $420.00 | $420.00 | 2,170 | — | — |
| 2000-05-09 | $470.00 | $470.00 | 2,124 | — | — |
| 2000-05-08 | $485.00 | $485.00 | 2,099 | — | — |
| 2000-05-05 | $510.00 | $510.00 | 2,507 | — | — |
| 2000-05-04 | $510.00 | $510.00 | 2,269 | — | — |
| 2000-05-03 | $490.00 | $490.00 | 4,432 | — | — |
| 2000-05-02 | $550.00 | $550.00 | 20,438 | — | — |
| 2000-05-01 | $480.00 | $480.00 | 2,554 | — | — |
| 2000-04-28 | $460.00 | $460.00 | 2,843 | — | — |
| 2000-04-27 | $445.00 | $445.00 | 2,231 | — | — |
| 2000-04-26 | $440.00 | $440.00 | 1,764 | — | — |
| 2000-04-25 | $470.00 | $470.00 | 2,419 | — | — |
| 2000-04-24 | $470.00 | $470.00 | 2,509 | — | — |
| 2000-04-20 | $505.00 | $505.00 | 4,198 | — | — |
| 2000-04-19 | $555.00 | $555.00 | 10,688 | — | — |
| 2000-04-18 | $480.00 | $480.00 | 7,538 | — | — |
| 2000-04-17 | $320.00 | $320.00 | 7,826 | — | — |
| 2000-04-14 | $365.00 | $365.00 | 8,754 | — | — |
| 2000-04-13 | $475.00 | $475.00 | 6,743 | — | — |
| 2000-04-12 | $540.00 | $540.00 | 5,622 | — | — |
| 2000-04-11 | $540.00 | $540.00 | 5,337 | — | — |
| 2000-04-10 | $620.00 | $620.00 | 4,626 | — | — |
| 2000-04-07 | $690.00 | $690.00 | 5,285 | — | — |
| 2000-04-06 | $675.00 | $675.00 | 12,871 | — | — |
| 2000-04-05 | $635.00 | $635.00 | 10,899 | — | — |
| 2000-04-04 | $580.00 | $580.00 | 11,219 | — | — |
| 2000-04-03 | $615.00 | $615.00 | 5,463 | — | — |
| 2000-03-31 | $680.00 | $680.00 | 11,064 | — | — |
| 2000-03-30 | $600.00 | $600.00 | 9,076 | — | — |
| 2000-03-29 | $670.00 | $670.00 | 8,060 | — | — |
| 2000-03-28 | $760.00 | $760.00 | 7,346 | — | — |
| 2000-03-27 | $810.00 | $810.00 | 5,719 | — | — |
| 2000-03-24 | $840.00 | $840.00 | 7,188 | — | — |
| 2000-03-23 | $865.00 | $865.00 | 5,947 | — | — |
| 2000-03-22 | $885.00 | $885.00 | 11,354 | — | — |
| 2000-03-21 | $900.00 | $900.00 | 32,621 | — | — |
| 2000-03-20 | $845.00 | $845.00 | 11,785 | — | — |
| 2000-03-17 | $930.00 | $930.00 | 12,705 | — | — |
| 2000-03-16 | $1,000.00 | $1,000.00 | 28,086 | — | — |
| 2000-03-15 | $1,220.00 | $1,220.00 | 141,550 | — | — |
| 2000-03-14 | $810.00 | $810.00 | 18,481 | — | — |
| 2000-03-13 | $950.00 | $950.00 | 17,014 | — | — |
| 2000-03-10 | $915.00 | $915.00 | 17,390 | — | — |
| 2000-03-09 | $1,045.00 | $1,045.00 | 11,569 | — | — |
| 2000-03-08 | $1,060.00 | $1,060.00 | 22,113 | — | — |
| 2000-03-07 | $1,150.00 | $1,150.00 | 50,944 | — | — |
| 2000-03-06 | $1,240.00 | $1,240.00 | 76,603 | — | — |
| 2000-03-03 | $810.00 | $810.00 | 50,896 | — | — |
| 2000-03-02 | $725.00 | $725.00 | 52,660 | — | — |
| 2000-03-01 | $540.00 | $540.00 | 17,531 | — | — |
| 2000-02-29 | $505.00 | $505.00 | 9,963 | — | — |
| 2000-02-28 | $550.00 | $550.00 | 6,083 | — | — |
| 2000-02-25 | $570.00 | $570.00 | 16,689 | — | — |
| 2000-02-24 | $525.00 | $525.00 | 17,345 | — | — |
| 2000-02-23 | $600.00 | $600.00 | 12,855 | — | — |
| 2000-02-22 | $640.00 | $640.00 | 13,338 | — | — |
| 2000-02-18 | $710.00 | $710.00 | 17,283 | — | — |
| 2000-02-17 | $705.00 | $705.00 | 44,264 | — | — |
| 2000-02-16 | $640.00 | $640.00 | 20,569 | — | — |
| 2000-02-15 | $750.00 | $750.00 | 35,289 | — | — |
| 2000-02-14 | $790.00 | $790.00 | 83,733 | — | — |
| 2000-02-11 | $700.00 | $700.00 | 70,277 | — | — |
| 2000-02-10 | $480.00 | $480.00 | 25,729 | — | — |
| 2000-02-09 | $470.00 | $470.00 | 45,707 | — | — |
| 2000-02-08 | $430.00 | $430.00 | 85,947 | — | — |
| 2000-02-07 | $320.00 | $320.00 | 45,869 | — | — |
| 2000-02-04 | $225.00 | $225.00 | 5,001 | — | — |
| 2000-02-03 | $240.00 | $240.00 | 3,351 | — | — |
| 2000-02-02 | $225.00 | $225.00 | 5,277 | — | — |
| 2000-02-01 | $195.00 | $195.00 | 3,019 | — | — |
| 2000-01-31 | $205.00 | $205.00 | 6,583 | — | — |
| 2000-01-28 | $235.00 | $235.00 | 4,269 | — | — |
| 2000-01-27 | $260.00 | $260.00 | 8,852 | — | — |
| 2000-01-26 | $285.00 | $285.00 | 13,750 | — | — |
| 2000-01-25 | $315.00 | $315.00 | 31,934 | — | — |
| 2000-01-24 | $260.00 | $260.00 | 37,240 | — | — |
| 2000-01-21 | $190.00 | $190.00 | 5,694 | — | — |
| 2000-01-20 | $175.00 | $175.00 | 6,364 | — | — |
| 2000-01-19 | $180.00 | $180.00 | 10,719 | — | — |
| 2000-01-18 | $180.00 | $180.00 | 4,061 | — | — |
| 2000-01-14 | $190.00 | $190.00 | 2,356 | — | — |
| 2000-01-13 | $185.00 | $185.00 | 2,946 | — | — |
| 2000-01-12 | $185.00 | $185.00 | 3,458 | — | — |
| 2000-01-11 | $175.00 | $175.00 | 4,870 | — | — |
| 2000-01-10 | $165.00 | $165.00 | 6,791 | — | — |
| 2000-01-07 | $160.00 | $160.00 | 9,084 | — | — |
| 2000-01-06 | $160.00 | $160.00 | 10,332 | — | — |
| 2000-01-05 | $175.00 | $175.00 | 14,383 | — | — |
| 2000-01-04 | $115.00 | $115.00 | 851 | — | — |
| 2000-01-03 | $125.00 | $125.00 | 1,234 | — | — |