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
- 1993-11-17 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 | $189.70 | $189.70 | 6,005,240 | — | — |
| 2000-12-28 | $200.80 | $200.80 | 6,798,406 | — | — |
| 2000-12-27 | $215.59 | $215.59 | 10,601,026 | — | — |
| 2000-12-26 | $190.56 | $190.56 | 8,870,736 | — | — |
| 2000-12-22 | $186.29 | $186.29 | 14,021,171 | — | — |
| 2000-12-21 | $195.96 | $195.96 | 9,143,710 | — | — |
| 2000-12-20 | $209.33 | $209.33 | 11,368,283 | — | — |
| 2000-12-19 | $235.49 | $235.49 | 7,205,295 | — | — |
| 2000-12-18 | $269.34 | $269.34 | 6,378,046 | — | — |
| 2000-12-15 | $264.72 | $264.72 | 10,864,880 | — | — |
| 2000-12-14 | $279.86 | $279.86 | 6,799,680 | — | — |
| 2000-12-13 | $294.37 | $294.37 | 6,213,541 | — | — |
| 2000-12-12 | $302.05 | $302.05 | 7,244,960 | — | — |
| 2000-12-11 | $326.51 | $326.51 | 6,771,992 | — | — |
| 2000-12-08 | $339.31 | $339.31 | 6,838,049 | — | — |
| 2000-12-07 | $304.89 | $304.89 | 4,646,658 | — | — |
| 2000-12-06 | $298.63 | $298.63 | 6,625,221 | — | — |
| 2000-12-05 | $310.01 | $310.01 | 7,133,766 | — | — |
| 2000-12-04 | $266.50 | $266.50 | 5,948,259 | — | — |
| 2000-12-01 | $255.69 | $255.69 | 10,974,513 | — | — |
| 2000-11-30 | $227.82 | $227.82 | 10,862,880 | — | — |
| 2000-11-29 | $261.66 | $261.66 | 6,855,475 | — | — |
| 2000-11-28 | $273.46 | $273.46 | 5,784,303 | — | — |
| 2000-11-27 | $282.42 | $282.42 | 4,979,337 | — | — |
| 2000-11-24 | $300.34 | $300.34 | 1,756,791 | — | — |
| 2000-11-22 | $282.14 | $282.14 | 4,941,386 | — | — |
| 2000-11-21 | $302.05 | $302.05 | 5,040,977 | — | — |
| 2000-11-20 | $293.80 | $293.80 | 6,288,256 | — | — |
| 2000-11-17 | $319.11 | $319.11 | 5,886,685 | — | — |
| 2000-11-16 | $310.58 | $310.58 | 4,136,047 | — | — |
| 2000-11-15 | $341.58 | $341.58 | 4,877,571 | — | — |
| 2000-11-14 | $344.14 | $344.14 | 5,911,363 | — | — |
| 2000-11-13 | $309.44 | $309.44 | 7,468,731 | — | — |
| 2000-11-10 | $312.00 | $312.00 | 4,994,896 | — | — |
| 2000-11-09 | $335.61 | $335.61 | 6,466,495 | — | — |
| 2000-11-08 | $311.72 | $311.72 | 6,256,151 | — | — |
| 2000-11-07 | $337.32 | $337.32 | 5,832,473 | — | — |
| 2000-11-06 | $352.39 | $352.39 | 4,685,619 | — | — |
| 2000-11-03 | $369.74 | $369.74 | 3,957,126 | — | — |
| 2000-11-02 | $366.89 | $366.89 | 5,241,169 | — | — |
| 2000-11-01 | $357.51 | $357.51 | 7,178,419 | — | — |
| 2000-10-31 | $370.59 | $370.59 | 9,236,752 | — | — |
| 2000-10-30 | $324.52 | $324.52 | 8,155,560 | — | — |
| 2000-10-27 | $351.54 | $351.54 | 16,831,751 | — | — |
| 2000-10-26 | $338.74 | $338.74 | 21,183,504 | — | — |
| 2000-10-25 | $323.09 | $323.09 | 5,484,411 | — | — |
| 2000-10-24 | $432.59 | $432.59 | 7,982,221 | — | — |
| 2000-10-23 | $460.47 | $460.47 | 4,565,922 | — | — |
| 2000-10-20 | $465.87 | $465.87 | 8,323,339 | — | — |
| 2000-10-19 | $409.27 | $409.27 | 4,196,851 | — | — |
| 2000-10-18 | $395.90 | $395.90 | 4,375,069 | — | — |
| 2000-10-17 | $418.37 | $418.37 | 3,726,982 | — | — |
| 2000-10-16 | $429.75 | $429.75 | 3,710,501 | — | — |
| 2000-10-13 | $429.47 | $429.47 | 4,323,098 | — | — |
| 2000-10-12 | $392.78 | $392.78 | 5,356,077 | — | — |
| 2000-10-11 | $390.78 | $390.78 | 7,274,626 | — | — |
| 2000-10-10 | $412.40 | $412.40 | 3,797,763 | — | — |
| 2000-10-09 | $425.77 | $425.77 | 3,859,799 | — | — |
| 2000-10-06 | $415.81 | $415.81 | 3,568,520 | — | — |
| 2000-10-05 | $432.59 | $432.59 | 4,057,200 | — | — |
| 2000-10-04 | $428.04 | $428.04 | 5,298,788 | — | — |
| 2000-10-03 | $398.75 | $398.75 | 6,000,296 | — | — |
| 2000-10-02 | $409.27 | $409.27 | 6,280,741 | — | — |
| 2000-09-29 | $430.89 | $430.89 | 4,569,306 | — | — |
| 2000-09-28 | $443.12 | $443.12 | 6,772,431 | — | — |
| 2000-09-27 | $444.82 | $444.82 | 8,731,832 | — | — |
| 2000-09-26 | $469.00 | $469.00 | 3,770,339 | — | — |
| 2000-09-25 | $486.06 | $486.06 | 4,342,106 | — | — |
| 2000-09-22 | $486.92 | $486.92 | 5,509,726 | — | — |
| 2000-09-21 | $470.99 | $470.99 | 5,053,239 | — | — |
| 2000-09-20 | $487.49 | $487.49 | 6,001,065 | — | — |
| 2000-09-19 | $491.18 | $491.18 | 5,696,338 | — | — |
| 2000-09-18 | $445.11 | $445.11 | 6,041,785 | — | — |
| 2000-09-15 | $471.56 | $471.56 | 4,740,073 | — | — |
| 2000-09-14 | $486.63 | $486.63 | 3,977,541 | — | — |
| 2000-09-13 | $476.96 | $476.96 | 6,084,834 | — | — |
| 2000-09-12 | $469.57 | $469.57 | 7,262,650 | — | — |
| 2000-09-11 | $499.43 | $499.43 | 4,222,672 | — | — |
| 2000-09-08 | $520.19 | $520.19 | 2,889,075 | — | — |
| 2000-09-07 | $545.51 | $545.51 | 2,804,450 | — | — |
| 2000-09-06 | $531.29 | $531.29 | 2,655,525 | — | — |
| 2000-09-05 | $543.23 | $543.23 | 2,892,393 | — | — |
| 2000-09-01 | $563.42 | $563.42 | 2,412,284 | — | — |
| 2000-08-31 | $566.48 | $566.48 | 4,777,277 | — | — |
| 2000-08-30 | $536.97 | $536.97 | 5,554,511 | — | — |
| 2000-08-29 | $552.90 | $552.90 | 1,953,534 | — | — |
| 2000-08-28 | $562.29 | $562.29 | 1,547,765 | — | — |
| 2000-08-25 | $570.25 | $570.25 | 1,767,120 | — | — |
| 2000-08-24 | $569.40 | $569.40 | 2,144,123 | — | — |
| 2000-08-23 | $559.73 | $559.73 | 2,317,615 | — | — |
| 2000-08-22 | $566.55 | $566.55 | 2,906,106 | — | — |
| 2000-08-21 | $565.98 | $565.98 | 2,914,918 | — | — |
| 2000-08-18 | $559.16 | $559.16 | 3,228,435 | — | — |
| 2000-08-17 | $547.21 | $547.21 | 2,508,710 | — | — |
| 2000-08-16 | $543.52 | $543.52 | 1,710,270 | — | — |
| 2000-08-15 | $537.83 | $537.83 | 2,449,136 | — | — |
| 2000-08-14 | $547.21 | $547.21 | 2,379,365 | — | — |
| 2000-08-11 | $535.84 | $535.84 | 2,364,488 | — | — |
| 2000-08-10 | $535.84 | $535.84 | 1,991,199 | — | — |
| 2000-08-09 | $551.19 | $551.19 | 3,006,026 | — | — |
| 2000-08-08 | $545.51 | $545.51 | 2,393,056 | — | — |
| 2000-08-07 | $551.48 | $551.48 | 3,671,209 | — | — |
| 2000-08-04 | $527.59 | $527.59 | 3,684,768 | — | — |
| 2000-08-03 | $531.00 | $531.00 | 5,617,799 | — | — |
| 2000-08-02 | $512.51 | $512.51 | 5,233,192 | — | — |
| 2000-08-01 | $531.85 | $531.85 | 3,754,495 | — | — |
| 2000-07-31 | $537.54 | $537.54 | 8,452,969 | — | — |
| 2000-07-28 | $529.01 | $529.01 | 8,214,760 | — | — |
| 2000-07-27 | $585.32 | $585.32 | 9,902,902 | — | — |
| 2000-07-26 | $618.60 | $618.60 | 21,002,211 | — | — |
| 2000-07-25 | $592.43 | $592.43 | 9,168,607 | — | — |
| 2000-07-24 | $598.98 | $598.98 | 14,226,351 | — | — |
| 2000-07-21 | $613.48 | $613.48 | 14,247,601 | — | — |
| 2000-07-20 | $583.05 | $583.05 | 17,283,557 | — | — |
| 2000-07-19 | $485.78 | $485.78 | 3,843,977 | — | — |
| 2000-07-18 | $506.54 | $506.54 | 3,598,208 | — | — |
| 2000-07-17 | $525.38 | $525.38 | 5,494,607 | — | — |
| 2000-07-14 | $507.96 | $507.96 | 5,138,326 | — | — |
| 2000-07-13 | $480.09 | $480.09 | 6,792,297 | — | — |
| 2000-07-12 | $455.63 | $455.63 | 5,964,476 | — | — |
| 2000-07-11 | $435.44 | $435.44 | 8,939,166 | — | — |
| 2000-07-10 | $460.18 | $460.18 | 14,777,396 | — | — |
| 2000-07-07 | $528.73 | $528.73 | 5,792,830 | — | — |
| 2000-07-06 | $518.77 | $518.77 | 8,850,146 | — | — |
| 2000-07-05 | $541.52 | $541.52 | 3,922,757 | — | — |
| 2000-07-03 | $583.33 | $583.33 | 2,805,922 | — | — |
| 2000-06-30 | $545.51 | $545.51 | 2,984,623 | — | — |
| 2000-06-29 | $529.58 | $529.58 | 3,429,748 | — | — |
| 2000-06-28 | $554.61 | $554.61 | 3,223,820 | — | — |
| 2000-06-27 | $541.52 | $541.52 | 2,685,213 | — | — |
| 2000-06-26 | $571.67 | $571.67 | 2,572,328 | — | — |
| 2000-06-23 | $561.72 | $561.72 | 3,031,957 | — | — |
| 2000-06-22 | $568.83 | $568.83 | 3,569,333 | — | — |
| 2000-06-21 | $586.75 | $586.75 | 3,159,873 | — | — |
| 2000-06-20 | $568.26 | $568.26 | 7,548,478 | — | — |
| 2000-06-19 | $579.35 | $579.35 | 3,199,472 | — | — |
| 2000-06-16 | $546.93 | $546.93 | 2,422,678 | — | — |
| 2000-06-15 | $549.20 | $549.20 | 3,413,750 | — | — |
| 2000-06-14 | $532.42 | $532.42 | 3,645,367 | — | — |
| 2000-06-13 | $552.33 | $552.33 | 4,221,398 | — | — |
| 2000-06-12 | $525.88 | $525.88 | 4,549,089 | — | — |
| 2000-06-09 | $503.13 | $503.13 | 1,788,040 | — | — |
| 2000-06-08 | $500.57 | $500.57 | 2,573,316 | — | — |
| 2000-06-07 | $498.29 | $498.29 | 3,620,096 | — | — |
| 2000-06-06 | $486.92 | $486.92 | 4,246,229 | — | — |
| 2000-06-05 | $496.30 | $496.30 | 3,189,605 | — | — |
| 2000-06-02 | $502.28 | $502.28 | 5,773,404 | — | — |
| 2000-06-01 | $447.10 | $447.10 | 5,714,445 | — | — |
| 2000-05-31 | $400.46 | $400.46 | 4,393,418 | — | — |
| 2000-05-30 | $414.89 | $414.89 | 4,133,432 | — | — |
| 2000-05-26 | $366.33 | $366.33 | 2,690,685 | — | — |
| 2000-05-25 | $359.50 | $359.50 | 3,530,196 | — | — |
| 2000-05-24 | $379.98 | $379.98 | 5,406,421 | — | — |
| 2000-05-23 | $360.07 | $360.07 | 3,326,554 | — | — |
| 2000-05-22 | $388.23 | $388.23 | 4,982,084 | — | — |
| 2000-05-19 | $373.15 | $373.15 | 3,108,979 | — | — |
| 2000-05-18 | $393.91 | $393.91 | 3,764,361 | — | — |
| 2000-05-17 | $420.93 | $420.93 | 2,675,830 | — | — |
| 2000-05-16 | $428.90 | $428.90 | 4,348,589 | — | — |
| 2000-05-15 | $408.99 | $408.99 | 3,168,905 | — | — |
| 2000-05-12 | $391.35 | $391.35 | 2,813,261 | — | — |
| 2000-05-11 | $393.63 | $393.63 | 3,382,941 | — | — |
| 2000-05-10 | $364.90 | $364.90 | 4,999,291 | — | — |
| 2000-05-09 | $390.50 | $390.50 | 4,131,036 | — | — |
| 2000-05-08 | $402.16 | $402.16 | 2,428,259 | — | — |
| 2000-05-05 | $426.91 | $426.91 | 3,072,545 | — | — |
| 2000-05-04 | $416.38 | $416.38 | 2,894,767 | — | — |
| 2000-05-03 | $431.17 | $431.17 | 3,944,930 | — | — |
| 2000-05-02 | $430.32 | $430.32 | 3,058,327 | — | — |
| 2000-05-01 | $474.40 | $474.40 | 3,296,140 | — | — |
| 2000-04-28 | $471.84 | $471.84 | 4,376,651 | — | — |
| 2000-04-27 | $444.82 | $444.82 | 5,009,267 | — | — |
| 2000-04-26 | $418.66 | $418.66 | 7,847,668 | — | — |
| 2000-04-25 | $424.63 | $424.63 | 6,738,546 | — | — |
| 2000-04-24 | $365.47 | $365.47 | 5,039,790 | — | — |
| 2000-04-20 | $387.66 | $387.66 | 4,939,123 | — | — |
| 2000-04-19 | $416.38 | $416.38 | 3,620,997 | — | — |
| 2000-04-18 | $428.04 | $428.04 | 6,159,439 | — | — |
| 2000-04-17 | $445.96 | $445.96 | 8,492,173 | — | — |
| 2000-04-14 | $362.34 | $362.34 | 8,520,059 | — | — |
| 2000-04-13 | $420.08 | $420.08 | 5,654,014 | — | — |
| 2000-04-12 | $438.85 | $438.85 | 6,101,710 | — | — |
| 2000-04-11 | $465.02 | $465.02 | 7,296,513 | — | — |
| 2000-04-10 | $501.14 | $501.14 | 3,572,190 | — | — |
| 2000-04-07 | $554.61 | $554.61 | 3,549,072 | — | — |
| 2000-04-06 | $507.39 | $507.39 | 2,980,755 | — | — |
| 2000-04-05 | $501.71 | $501.71 | 6,079,713 | — | — |
| 2000-04-04 | $486.92 | $486.92 | 9,731,255 | — | — |
| 2000-04-03 | $507.96 | $507.96 | 3,725,532 | — | — |
| 2000-03-31 | $548.63 | $548.63 | 5,538,161 | — | — |
| 2000-03-30 | $529.01 | $529.01 | 4,816,459 | — | — |
| 2000-03-29 | $543.23 | $543.23 | 3,239,137 | — | — |
| 2000-03-28 | $587.32 | $587.32 | 2,050,993 | — | — |
| 2000-03-27 | $585.89 | $585.89 | 1,630,149 | — | — |
| 2000-03-24 | $602.96 | $602.96 | 2,443,378 | — | — |
| 2000-03-23 | $612.91 | $612.91 | 3,497,541 | — | — |
| 2000-03-22 | $595.56 | $595.56 | 3,005,477 | — | — |
| 2000-03-21 | $577.93 | $577.93 | 4,622,595 | — | — |
| 2000-03-20 | $552.33 | $552.33 | 2,987,897 | — | — |
| 2000-03-17 | $591.87 | $591.87 | 3,024,969 | — | — |
| 2000-03-16 | $589.02 | $589.02 | 5,741,562 | — | — |
| 2000-03-15 | $540.39 | $540.39 | 5,041,988 | — | — |
| 2000-03-14 | $568.83 | $568.83 | 4,110,973 | — | — |
| 2000-03-13 | $602.10 | $602.10 | 3,674,396 | — | — |
| 2000-03-10 | $627.99 | $627.99 | 4,660,238 | — | — |
| 2000-03-09 | $620.02 | $620.02 | 4,159,736 | — | — |
| 2000-03-08 | $621.16 | $621.16 | 7,499,232 | — | — |
| 2000-03-07 | $653.87 | $653.87 | 5,100,705 | — | — |
| 2000-03-06 | $666.81 | $666.81 | 4,242,801 | — | — |
| 2000-03-03 | $637.09 | $637.09 | 2,844,620 | — | — |
| 2000-03-02 | $621.16 | $621.16 | 3,609,526 | — | — |
| 2000-03-01 | $639.08 | $639.08 | 3,724,543 | — | — |
| 2000-02-29 | $599.83 | $599.83 | 4,040,192 | — | — |
| 2000-02-28 | $575.65 | $575.65 | 3,988,023 | — | — |
| 2000-02-25 | $584.33 | $584.33 | 4,108,270 | — | — |
| 2000-02-24 | $587.03 | $587.03 | 6,934,035 | — | — |
| 2000-02-23 | $535.84 | $535.84 | 5,940,722 | — | — |
| 2000-02-22 | $488.62 | $488.62 | 4,203,554 | — | — |
| 2000-02-18 | $469.00 | $469.00 | 2,549,540 | — | — |
| 2000-02-17 | $484.78 | $484.78 | 3,695,316 | — | — |
| 2000-02-16 | $484.50 | $484.50 | 4,438,862 | — | — |
| 2000-02-15 | $454.64 | $454.64 | 3,139,217 | — | — |
| 2000-02-14 | $460.61 | $460.61 | 2,334,053 | — | — |
| 2000-02-11 | $460.89 | $460.89 | 2,411,273 | — | — |
| 2000-02-10 | $470.85 | $470.85 | 2,224,485 | — | — |
| 2000-02-09 | $463.88 | $463.88 | 2,800,670 | — | — |
| 2000-02-08 | $474.40 | $474.40 | 3,101,552 | — | — |
| 2000-02-07 | $459.90 | $459.90 | 4,129,586 | — | — |
| 2000-02-04 | $480.52 | $480.52 | 3,057,689 | — | — |
| 2000-02-03 | $491.04 | $491.04 | 3,882,763 | — | — |
| 2000-02-02 | $471.13 | $471.13 | 4,462,156 | — | — |
| 2000-02-01 | $460.32 | $460.32 | 4,578,843 | — | — |
| 2000-01-31 | $464.02 | $464.02 | 7,282,955 | — | — |
| 2000-01-28 | $445.68 | $445.68 | 5,940,765 | — | — |
| 2000-01-27 | $482.51 | $482.51 | 7,202,306 | — | — |
| 2000-01-26 | $493.17 | $493.17 | 4,654,657 | — | — |
| 2000-01-25 | $527.87 | $527.87 | 6,758,675 | — | — |
| 2000-01-24 | $491.61 | $491.61 | 5,345,990 | — | — |
| 2000-01-21 | $530.43 | $530.43 | 5,540,293 | — | — |
| 2000-01-20 | $543.52 | $543.52 | 5,817,749 | — | — |
| 2000-01-19 | $482.22 | $482.22 | 4,406,867 | — | — |
| 2000-01-18 | $445.25 | $445.25 | 5,629,687 | — | — |
| 2000-01-14 | $437.29 | $437.29 | 2,719,362 | — | — |
| 2000-01-13 | $427.05 | $427.05 | 3,325,828 | — | — |
| 2000-01-12 | $411.12 | $411.12 | 4,092,009 | — | — |
| 2000-01-11 | $433.87 | $433.87 | 4,825,622 | — | — |
| 2000-01-10 | $455.92 | $455.92 | 5,096,838 | — | — |
| 2000-01-07 | $409.41 | $409.41 | 5,548,995 | — | — |
| 2000-01-06 | $340.73 | $340.73 | 4,284,070 | — | — |
| 2000-01-05 | $360.07 | $360.07 | 6,190,050 | — | — |
| 2000-01-04 | $389.36 | $389.36 | 4,838,983 | — | — |
| 2000-01-03 | $427.76 | $427.76 | 5,016,980 | — | — |