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
- 1981-12-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $305.25 | $305.25 | 3,242 |
| 2000-12-28 | $354.75 | $354.75 | 18,297 |
| 2000-12-27 | $226.88 | $226.87 | 3,421 |
| 2000-12-26 | $222.75 | $222.75 | 11,783 |
| 2000-12-22 | $222.75 | $222.75 | 4,933 |
| 2000-12-21 | $214.50 | $214.50 | 4,427 |
| 2000-12-20 | $214.50 | $214.50 | 4,992 |
| 2000-12-19 | $243.38 | $243.37 | 3,886 |
| 2000-12-18 | $259.88 | $259.87 | 2,186 |
| 2000-12-15 | $268.13 | $268.12 | 2,283 |
| 2000-12-14 | $268.13 | $268.12 | 1,314 |
| 2000-12-13 | $282.56 | $282.56 | 2,032 |
| 2000-12-12 | $276.38 | $276.38 | 1,842 |
| 2000-12-11 | $280.50 | $280.50 | 2,088 |
| 2000-12-08 | $288.75 | $288.75 | 3,044 |
| 2000-12-07 | $261.94 | $261.94 | 2,364 |
| 2000-12-06 | $272.25 | $272.25 | 3,230 |
| 2000-12-05 | $305.25 | $305.25 | 3,147 |
| 2000-12-04 | $303.19 | $303.19 | 1,568 |
| 2000-12-01 | $307.31 | $307.31 | 5,230 |
| 2000-11-30 | $313.50 | $313.50 | 13,032 |
| 2000-11-29 | $313.50 | $313.50 | 1,183 |
| 2000-11-28 | $330.00 | $330.00 | 2,611 |
| 2000-11-27 | $315.56 | $315.56 | 2,132 |
| 2000-11-24 | $317.63 | $317.62 | 820 |
| 2000-11-22 | $317.63 | $317.62 | 1,630 |
| 2000-11-21 | $313.50 | $313.50 | 2,044 |
| 2000-11-20 | $330.00 | $330.00 | 5,230 |
| 2000-11-17 | $325.88 | $325.87 | 18,523 |
| 2000-11-16 | $321.75 | $321.75 | 1,733 |
| 2000-11-15 | $317.63 | $317.62 | 1,794 |
| 2000-11-14 | $330.00 | $330.00 | 1,080 |
| 2000-11-13 | $321.75 | $321.75 | 1,980 |
| 2000-11-10 | $346.50 | $346.50 | 991 |
| 2000-11-09 | $337.22 | $337.22 | 2,336 |
| 2000-11-08 | $342.38 | $342.38 | 1,045 |
| 2000-11-07 | $346.50 | $346.50 | 953 |
| 2000-11-06 | $375.38 | $375.38 | 1,102 |
| 2000-11-03 | $375.38 | $375.38 | 789 |
| 2000-11-02 | $387.75 | $387.75 | 1,229 |
| 2000-11-01 | $396.00 | $396.00 | 1,014 |
| 2000-10-31 | $403.22 | $403.22 | 5,947 |
| 2000-10-30 | $363.00 | $363.00 | 1,174 |
| 2000-10-27 | $350.63 | $350.62 | 639 |
| 2000-10-26 | $330.00 | $330.00 | 2,308 |
| 2000-10-25 | $338.25 | $338.25 | 2,139 |
| 2000-10-24 | $379.50 | $379.50 | 4,755 |
| 2000-10-23 | $363.00 | $363.00 | 3,244 |
| 2000-10-20 | $305.25 | $305.25 | 2,120 |
| 2000-10-19 | $327.94 | $327.94 | 2,085 |
| 2000-10-18 | $321.75 | $321.75 | 1,747 |
| 2000-10-17 | $330.00 | $330.00 | 1,765 |
| 2000-10-16 | $340.31 | $340.31 | 2,400 |
| 2000-10-13 | $327.94 | $327.94 | 4,365 |
| 2000-10-12 | $332.06 | $332.06 | 3,008 |
| 2000-10-11 | $371.25 | $371.25 | 1,668 |
| 2000-10-10 | $396.00 | $396.00 | 2,045 |
| 2000-10-09 | $393.94 | $393.94 | 1,812 |
| 2000-10-06 | $396.00 | $396.00 | 1,536 |
| 2000-10-05 | $400.13 | $400.12 | 1,708 |
| 2000-10-04 | $387.75 | $387.75 | 5,485 |
| 2000-10-03 | $429.00 | $429.00 | 3,055 |
| 2000-10-02 | $433.13 | $433.12 | 2,921 |
| 2000-09-29 | $462.00 | $462.00 | 7,476 |
| 2000-09-28 | $396.00 | $396.00 | 5,230 |
| 2000-09-27 | $363.00 | $363.00 | 5,303 |
| 2000-09-26 | $398.06 | $398.06 | 5,495 |
| 2000-09-25 | $408.38 | $408.38 | 11,091 |
| 2000-09-22 | $391.88 | $391.88 | 6,808 |
| 2000-09-21 | $383.63 | $383.62 | 10,030 |
| 2000-09-20 | $400.13 | $400.12 | 25,155 |
| 2000-09-19 | $367.13 | $367.12 | 56,611 |
| 2000-09-18 | $618.75 | $618.75 | 8,747 |
| 2000-09-15 | $616.69 | $616.69 | 3,795 |
| 2000-09-14 | $618.75 | $618.75 | 2,679 |
| 2000-09-13 | $602.25 | $602.25 | 5,650 |
| 2000-09-12 | $589.88 | $589.88 | 3,159 |
| 2000-09-11 | $589.88 | $589.88 | 2,986 |
| 2000-09-08 | $591.94 | $591.94 | 5,291 |
| 2000-09-07 | $594.00 | $594.00 | 4,773 |
| 2000-09-06 | $610.50 | $610.50 | 8,268 |
| 2000-09-05 | $651.75 | $651.75 | 20,964 |
| 2000-09-01 | $602.25 | $602.25 | 7,397 |
| 2000-08-31 | $536.25 | $536.25 | 6,614 |
| 2000-08-30 | $525.94 | $525.94 | 7,930 |
| 2000-08-29 | $466.13 | $466.12 | 2,683 |
| 2000-08-28 | $459.94 | $459.94 | 3,964 |
| 2000-08-25 | $462.00 | $462.00 | 2,071 |
| 2000-08-24 | $470.25 | $470.25 | 2,361 |
| 2000-08-23 | $457.88 | $457.87 | 1,692 |
| 2000-08-22 | $470.25 | $470.25 | 3,185 |
| 2000-08-21 | $470.25 | $470.25 | 1,082 |
| 2000-08-18 | $466.13 | $466.12 | 1,506 |
| 2000-08-17 | $474.38 | $474.37 | 3,005 |
| 2000-08-16 | $470.25 | $470.25 | 1,538 |
| 2000-08-15 | $462.00 | $462.00 | 1,148 |
| 2000-08-14 | $478.50 | $478.50 | 1,848 |
| 2000-08-11 | $453.75 | $453.75 | 1,398 |
| 2000-08-10 | $453.75 | $453.75 | 1,505 |
| 2000-08-09 | $478.50 | $478.50 | 2,314 |
| 2000-08-08 | $478.50 | $478.50 | 988 |
| 2000-08-07 | $502.22 | $502.22 | 3,452 |
| 2000-08-04 | $466.13 | $466.12 | 4,111 |
| 2000-08-03 | $470.25 | $470.25 | 6,018 |
| 2000-08-02 | $486.75 | $486.75 | 2,435 |
| 2000-08-01 | $507.38 | $507.37 | 2,450 |
| 2000-07-31 | $499.13 | $499.13 | 4,671 |
| 2000-07-28 | $519.75 | $519.75 | 2,467 |
| 2000-07-27 | $552.75 | $552.75 | 1,748 |
| 2000-07-26 | $581.63 | $581.62 | 5,462 |
| 2000-07-25 | $536.25 | $536.25 | 2,091 |
| 2000-07-24 | $528.00 | $528.00 | 2,897 |
| 2000-07-21 | $528.00 | $528.00 | 1,674 |
| 2000-07-20 | $515.63 | $515.63 | 3,338 |
| 2000-07-19 | $495.00 | $495.00 | 2,197 |
| 2000-07-18 | $519.75 | $519.75 | 1,314 |
| 2000-07-17 | $528.00 | $528.00 | 2,186 |
| 2000-07-14 | $519.75 | $519.75 | 2,780 |
| 2000-07-13 | $530.06 | $530.06 | 3,985 |
| 2000-07-12 | $536.25 | $536.25 | 6,997 |
| 2000-07-11 | $577.50 | $577.50 | 3,636 |
| 2000-07-10 | $548.63 | $548.62 | 3,506 |
| 2000-07-07 | $569.25 | $569.25 | 8,662 |
| 2000-07-06 | $540.38 | $540.37 | 5,329 |
| 2000-07-05 | $519.75 | $519.75 | 6,109 |
| 2000-07-03 | $478.50 | $478.50 | 3,306 |
| 2000-06-30 | $482.63 | $482.63 | 17,030 |
| 2000-06-29 | $536.25 | $536.25 | 14,480 |
| 2000-06-28 | $503.25 | $503.25 | 5,464 |
| 2000-06-27 | $472.31 | $472.31 | 4,483 |
| 2000-06-26 | $457.88 | $457.87 | 4,109 |
| 2000-06-23 | $424.88 | $424.87 | 4,239 |
| 2000-06-22 | $449.63 | $449.62 | 3,536 |
| 2000-06-21 | $457.88 | $457.87 | 4,644 |
| 2000-06-20 | $462.00 | $462.00 | 3,279 |
| 2000-06-19 | $453.75 | $453.75 | 3,838 |
| 2000-06-16 | $457.88 | $457.87 | 1,955 |
| 2000-06-15 | $466.13 | $466.12 | 3,455 |
| 2000-06-14 | $466.13 | $466.12 | 3,220 |
| 2000-06-13 | $466.13 | $466.12 | 4,811 |
| 2000-06-12 | $486.75 | $486.75 | 21,202 |
| 2000-06-09 | $429.00 | $429.00 | 14,776 |
| 2000-06-08 | $393.94 | $393.94 | 4,909 |
| 2000-06-07 | $371.25 | $371.25 | 3,139 |
| 2000-06-06 | $354.75 | $354.75 | 7,470 |
| 2000-06-05 | $363.00 | $363.00 | 2,595 |
| 2000-06-02 | $363.00 | $363.00 | 2,635 |
| 2000-06-01 | $379.50 | $379.50 | 1,220 |
| 2000-05-31 | $379.50 | $379.50 | 2,376 |
| 2000-05-30 | $344.44 | $344.44 | 2,508 |
| 2000-05-26 | $321.75 | $321.75 | 1,239 |
| 2000-05-25 | $321.75 | $321.75 | 1,400 |
| 2000-05-24 | $342.38 | $342.38 | 3,932 |
| 2000-05-23 | $363.00 | $363.00 | 1,579 |
| 2000-05-22 | $363.00 | $363.00 | 2,274 |
| 2000-05-19 | $346.50 | $346.50 | 2,264 |
| 2000-05-18 | $379.50 | $379.50 | 2,114 |
| 2000-05-17 | $383.63 | $383.62 | 1,891 |
| 2000-05-16 | $404.25 | $404.25 | 3,142 |
| 2000-05-15 | $393.94 | $393.94 | 7,688 |
| 2000-05-12 | $330.00 | $330.00 | 1,067 |
| 2000-05-11 | $305.25 | $305.25 | 856 |
| 2000-05-10 | $305.25 | $305.25 | 1,812 |
| 2000-05-09 | $334.13 | $334.12 | 1,738 |
| 2000-05-08 | $334.13 | $334.12 | 1,630 |
| 2000-05-05 | $363.00 | $363.00 | 1,311 |
| 2000-05-04 | $342.38 | $342.38 | 2,677 |
| 2000-05-03 | $325.88 | $325.87 | 989 |
| 2000-05-02 | $330.00 | $330.00 | 2,173 |
| 2000-05-01 | $330.00 | $330.00 | 2,662 |
| 2000-04-28 | $317.63 | $317.62 | 3,461 |
| 2000-04-27 | $313.50 | $313.50 | 2,097 |
| 2000-04-26 | $317.63 | $317.62 | 5,708 |
| 2000-04-25 | $330.00 | $330.00 | 2,305 |
| 2000-04-24 | $363.00 | $363.00 | 2,268 |
| 2000-04-20 | $396.00 | $396.00 | 1,282 |
| 2000-04-19 | $365.06 | $365.06 | 1,826 |
| 2000-04-18 | $387.75 | $387.75 | 3,618 |
| 2000-04-17 | $321.75 | $321.75 | 10,003 |
| 2000-04-14 | $288.75 | $288.75 | 6,585 |
| 2000-04-13 | $332.06 | $332.06 | 4,736 |
| 2000-04-12 | $338.25 | $338.25 | 3,865 |
| 2000-04-11 | $387.75 | $387.75 | 2,803 |
| 2000-04-10 | $400.13 | $400.12 | 5,765 |
| 2000-04-07 | $396.00 | $396.00 | 3,321 |
| 2000-04-06 | $379.50 | $379.50 | 11,627 |
| 2000-04-05 | $396.00 | $396.00 | 4,674 |
| 2000-04-04 | $396.00 | $396.00 | 11,112 |
| 2000-04-03 | $412.50 | $412.50 | 4,639 |
| 2000-03-31 | $445.50 | $445.50 | 6,829 |
| 2000-03-30 | $441.38 | $441.37 | 5,838 |
| 2000-03-29 | $474.38 | $474.37 | 5,348 |
| 2000-03-28 | $490.88 | $490.87 | 3,850 |
| 2000-03-27 | $505.31 | $505.31 | 4,126 |
| 2000-03-24 | $544.50 | $544.50 | 6,071 |
| 2000-03-23 | $548.63 | $548.62 | 5,200 |
| 2000-03-22 | $528.00 | $528.00 | 7,162 |
| 2000-03-21 | $519.75 | $519.75 | 6,895 |
| 2000-03-20 | $511.50 | $511.50 | 3,942 |
| 2000-03-17 | $544.50 | $544.50 | 7,933 |
| 2000-03-16 | $548.63 | $548.62 | 8,650 |
| 2000-03-15 | $507.38 | $507.37 | 13,776 |
| 2000-03-14 | $573.38 | $573.37 | 6,785 |
| 2000-03-13 | $635.25 | $635.25 | 6,133 |
| 2000-03-10 | $643.50 | $643.50 | 5,253 |
| 2000-03-09 | $627.00 | $627.00 | 4,394 |
| 2000-03-08 | $622.88 | $622.88 | 5,571 |
| 2000-03-07 | $668.25 | $668.25 | 8,635 |
| 2000-03-06 | $726.00 | $726.00 | 10,311 |
| 2000-03-03 | $717.75 | $717.75 | 7,980 |
| 2000-03-02 | $726.00 | $726.00 | 14,830 |
| 2000-03-01 | $635.25 | $635.25 | 22,223 |
| 2000-02-29 | $726.00 | $726.00 | 40,486 |
| 2000-02-28 | $709.50 | $709.50 | 41,871 |
| 2000-02-25 | $577.50 | $577.50 | 6,145 |
| 2000-02-24 | $635.25 | $635.25 | 14,388 |
| 2000-02-23 | $561.00 | $561.00 | 5,374 |
| 2000-02-22 | $581.63 | $581.62 | 6,667 |
| 2000-02-18 | $598.13 | $598.12 | 12,874 |
| 2000-02-17 | $635.25 | $635.25 | 25,415 |
| 2000-02-16 | $544.50 | $544.50 | 20,302 |
| 2000-02-15 | $478.50 | $478.50 | 2,136 |
| 2000-02-14 | $453.75 | $453.75 | 1,180 |
| 2000-02-11 | $470.25 | $470.25 | 1,752 |
| 2000-02-10 | $466.13 | $466.12 | 2,177 |
| 2000-02-09 | $453.75 | $453.75 | 3,494 |
| 2000-02-08 | $478.50 | $478.50 | 5,020 |
| 2000-02-07 | $466.13 | $466.12 | 1,645 |
| 2000-02-04 | $466.13 | $466.12 | 3,268 |
| 2000-02-03 | $462.00 | $462.00 | 6,197 |
| 2000-02-02 | $466.13 | $466.12 | 3,197 |
| 2000-02-01 | $445.50 | $445.50 | 4,773 |
| 2000-01-31 | $400.13 | $400.12 | 2,085 |
| 2000-01-28 | $391.88 | $391.88 | 2,070 |
| 2000-01-27 | $433.13 | $433.12 | 1,797 |
| 2000-01-26 | $420.75 | $420.75 | 2,532 |
| 2000-01-25 | $453.75 | $453.75 | 3,794 |
| 2000-01-24 | $424.88 | $424.87 | 14,223 |
| 2000-01-21 | $515.63 | $515.63 | 24,721 |
| 2000-01-20 | $437.25 | $437.25 | 24,923 |
| 2000-01-19 | $383.63 | $383.62 | 9,530 |
| 2000-01-18 | $336.19 | $336.19 | 1,279 |
| 2000-01-14 | $327.94 | $327.94 | 1,371 |
| 2000-01-13 | $334.13 | $334.12 | 2,332 |
| 2000-01-12 | $330.00 | $330.00 | 308 |
| 2000-01-11 | $321.75 | $321.75 | 803 |
| 2000-01-10 | $338.25 | $338.25 | 2,279 |
| 2000-01-07 | $338.25 | $338.25 | 3,342 |
| 2000-01-06 | $330.00 | $330.00 | 1,603 |
| 2000-01-05 | $330.00 | $330.00 | 2,150 |
| 2000-01-04 | $297.00 | $297.00 | 1,138 |
| 2000-01-03 | $313.50 | $313.50 | 1,059 |