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
- 1985-10-23 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 | $319.00 | $362.08 | 16,000 | — | — |
| 2000-12-28 | $311.13 | $353.15 | 20,500 | — | — |
| 2000-12-27 | $304.00 | $345.06 | 9,300 | — | — |
| 2000-12-26 | $295.00 | $334.84 | 4,900 | — | — |
| 2000-12-22 | $292.00 | $331.44 | 7,500 | — | — |
| 2000-12-21 | $287.88 | $326.75 | 1,800 | — | — |
| 2000-12-20 | $288.38 | $327.32 | 1,100 | — | — |
| 2000-12-19 | $289.88 | $329.03 | 2,200 | — | — |
| 2000-12-18 | $287.13 | $325.90 | 3,700 | — | — |
| 2000-12-15 | $285.94 | $324.56 | 2,700 | — | — |
| 2000-12-14 | $287.00 | $325.76 | 4,000 | — | — |
| 2000-12-13 | $288.00 | $326.90 | 700 | — | — |
| 2000-12-12 | $287.00 | $325.76 | 11,800 | — | — |
| 2000-12-11 | $282.00 | $320.09 | 4,400 | — | — |
| 2000-12-08 | $277.94 | $315.48 | 4,300 | — | — |
| 2000-12-07 | $277.94 | $315.48 | 2,600 | — | — |
| 2000-12-06 | $278.00 | $315.55 | 19,200 | — | — |
| 2000-12-05 | $277.88 | $315.40 | 2,900 | — | — |
| 2000-12-04 | $277.75 | $315.26 | 1,900 | — | — |
| 2000-12-01 | $279.00 | $316.68 | 1,800 | — | — |
| 2000-11-30 | $279.50 | $317.25 | 15,100 | — | — |
| 2000-11-29 | $285.00 | $323.49 | 900 | — | — |
| 2000-11-28 | $281.00 | $318.95 | 1,300 | — | — |
| 2000-11-27 | $280.00 | $317.82 | 3,700 | — | — |
| 2000-11-24 | $286.00 | $324.63 | 500 | — | — |
| 2000-11-22 | $284.50 | $322.92 | 1,600 | — | — |
| 2000-11-21 | $284.44 | $322.85 | 1,800 | — | — |
| 2000-11-20 | $285.00 | $323.49 | 2,800 | — | — |
| 2000-11-17 | $285.00 | $323.49 | 5,900 | — | — |
| 2000-11-16 | $280.00 | $317.82 | 19,200 | — | — |
| 2000-11-15 | $280.00 | $317.82 | 8,000 | — | — |
| 2000-11-14 | $272.00 | $308.74 | 6,300 | — | — |
| 2000-11-13 | $270.50 | $307.03 | 7,800 | — | — |
| 2000-11-10 | $274.00 | $311.01 | 4,000 | — | — |
| 2000-11-09 | $269.00 | $305.33 | 5,200 | — | — |
| 2000-11-08 | $264.00 | $299.66 | 3,400 | — | — |
| 2000-11-07 | $255.00 | $289.44 | 800 | — | — |
| 2000-11-06 | $255.50 | $290.01 | 6,300 | — | — |
| 2000-11-03 | $257.00 | $291.71 | 1,900 | — | — |
| 2000-11-02 | $258.00 | $292.85 | 2,700 | — | — |
| 2000-11-01 | $259.00 | $293.98 | 5,500 | — | — |
| 2000-10-31 | $263.00 | $298.52 | 13,800 | — | — |
| 2000-10-30 | $243.00 | $275.82 | 700 | — | — |
| 2000-10-27 | $239.75 | $272.13 | 2,900 | — | — |
| 2000-10-26 | $240.00 | $272.41 | 3,800 | — | — |
| 2000-10-25 | $242.00 | $274.68 | 3,200 | — | — |
| 2000-10-24 | $243.00 | $275.82 | 2,000 | — | — |
| 2000-10-23 | $241.50 | $274.12 | 2,300 | — | — |
| 2000-10-20 | $244.13 | $277.10 | 2,600 | — | — |
| 2000-10-19 | $247.50 | $280.93 | 3,400 | — | — |
| 2000-10-18 | $248.00 | $281.49 | 13,600 | — | — |
| 2000-10-17 | $251.00 | $284.90 | 4,000 | — | — |
| 2000-10-16 | $262.00 | $297.39 | 9,500 | — | — |
| 2000-10-13 | $253.00 | $287.17 | 19,200 | — | — |
| 2000-10-12 | $247.00 | $280.36 | 12,400 | — | — |
| 2000-10-11 | $257.00 | $291.71 | 6,800 | — | — |
| 2000-10-10 | $248.00 | $281.49 | 7,900 | — | — |
| 2000-10-09 | $239.00 | $271.28 | 2,800 | — | — |
| 2000-10-06 | $239.00 | $271.28 | 13,700 | — | — |
| 2000-10-05 | $242.00 | $274.68 | 7,800 | — | — |
| 2000-10-04 | $246.00 | $279.22 | 12,800 | — | — |
| 2000-10-03 | $251.00 | $284.90 | 15,600 | — | — |
| 2000-10-02 | $260.00 | $295.12 | 13,000 | — | — |
| 2000-09-29 | $272.88 | $309.73 | 41,800 | — | — |
| 2000-09-28 | $258.00 | $292.85 | 93,200 | — | — |
| 2000-09-27 | $252.00 | $286.03 | 86,300 | — | — |
| 2000-09-26 | $230.00 | $261.06 | 70,000 | — | — |
| 2000-09-25 | $212.13 | $240.77 | 94,400 | — | — |
| 2000-09-22 | $174.50 | $198.07 | 10,400 | — | — |
| 2000-09-21 | $170.50 | $193.53 | 2,100 | — | — |
| 2000-09-20 | $170.00 | $192.96 | 1,200 | — | — |
| 2000-09-19 | $170.50 | $193.53 | 4,400 | — | — |
| 2000-09-18 | $166.75 | $189.27 | 2,300 | — | — |
| 2000-09-15 | $165.75 | $188.14 | 7,100 | — | — |
| 2000-09-14 | $166.38 | $188.85 | 4,100 | — | — |
| 2000-09-13 | $166.25 | $188.25 | 10,000 | — | — |
| 2000-09-12 | $166.25 | $188.25 | 43,500 | — | — |
| 2000-09-11 | $164.75 | $186.55 | 1,600 | — | — |
| 2000-09-08 | $164.75 | $186.55 | 400 | — | — |
| 2000-09-07 | $165.00 | $186.83 | 11,000 | — | — |
| 2000-09-06 | $164.88 | $186.69 | 2,000 | — | — |
| 2000-09-05 | $165.00 | $186.83 | 6,200 | — | — |
| 2000-09-01 | $164.00 | $185.70 | 600 | — | — |
| 2000-08-31 | $163.00 | $184.57 | 1,200 | — | — |
| 2000-08-30 | $163.00 | $184.57 | 600 | — | — |
| 2000-08-29 | $162.00 | $183.44 | 2,200 | — | — |
| 2000-08-28 | $163.00 | $184.57 | 1,800 | — | — |
| 2000-08-25 | $162.25 | $183.72 | 3,100 | — | — |
| 2000-08-24 | $164.13 | $185.84 | 2,100 | — | — |
| 2000-08-23 | $163.00 | $184.57 | 500 | — | — |
| 2000-08-22 | $163.50 | $185.14 | 6,100 | — | — |
| 2000-08-21 | $163.69 | $185.35 | 1,700 | — | — |
| 2000-08-18 | $163.50 | $185.14 | 300 | — | — |
| 2000-08-17 | $163.75 | $185.42 | 200 | — | — |
| 2000-08-16 | $164.00 | $185.70 | 1,600 | — | — |
| 2000-08-15 | $162.56 | $184.07 | 800 | — | — |
| 2000-08-14 | $163.00 | $184.57 | 11,600 | — | — |
| 2000-08-11 | $157.06 | $177.85 | 3,900 | — | — |
| 2000-08-10 | $158.88 | $179.90 | 2,100 | — | — |
| 2000-08-09 | $156.00 | $176.64 | 6,100 | — | — |
| 2000-08-08 | $155.00 | $175.51 | 4,600 | — | — |
| 2000-08-07 | $156.00 | $176.64 | 5,600 | — | — |
| 2000-08-04 | $155.50 | $176.08 | 300 | — | — |
| 2000-08-03 | $155.25 | $175.79 | 1,300 | — | — |
| 2000-08-02 | $156.94 | $177.70 | 1,300 | — | — |
| 2000-08-01 | $156.44 | $177.14 | 1,700 | — | — |
| 2000-07-31 | $157.00 | $177.78 | 100 | — | — |
| 2000-07-28 | $157.00 | $177.78 | 4,000 | — | — |
| 2000-07-27 | $161.00 | $182.30 | 18,700 | — | — |
| 2000-07-26 | $159.00 | $180.04 | 6,900 | — | — |
| 2000-07-25 | $160.00 | $181.17 | 2,100 | — | — |
| 2000-07-24 | $159.88 | $181.03 | 3,200 | — | — |
| 2000-07-21 | $159.75 | $180.89 | 0 | — | — |
| 2000-07-20 | $159.75 | $180.89 | 900 | — | — |
| 2000-07-19 | $159.94 | $181.10 | 1,900 | — | — |
| 2000-07-18 | $159.50 | $180.61 | 2,800 | — | — |
| 2000-07-17 | $160.00 | $181.17 | 3,800 | — | — |
| 2000-07-14 | $163.00 | $184.57 | 2,500 | — | — |
| 2000-07-13 | $162.00 | $183.44 | 1,800 | — | — |
| 2000-07-12 | $162.50 | $184.00 | 11,400 | — | — |
| 2000-07-11 | $164.00 | $185.70 | 7,100 | — | — |
| 2000-07-10 | $164.50 | $186.27 | 5,600 | — | — |
| 2000-07-07 | $162.25 | $183.72 | 6,900 | — | — |
| 2000-07-06 | $161.00 | $182.30 | 6,800 | — | — |
| 2000-07-05 | $161.00 | $182.30 | 0 | — | — |
| 2000-07-03 | $161.00 | $182.30 | 1,100 | — | — |
| 2000-06-30 | $160.00 | $181.17 | 25,500 | — | — |
| 2000-06-29 | $161.00 | $182.30 | 4,900 | — | — |
| 2000-06-28 | $160.00 | $181.17 | 3,600 | — | — |
| 2000-06-27 | $160.00 | $181.17 | 1,400 | — | — |
| 2000-06-26 | $160.75 | $182.02 | 600 | — | — |
| 2000-06-23 | $161.00 | $182.30 | 13,600 | — | — |
| 2000-06-22 | $160.00 | $181.17 | 900 | — | — |
| 2000-06-21 | $160.00 | $181.17 | 7,500 | — | — |
| 2000-06-20 | $159.75 | $180.89 | 1,200 | — | — |
| 2000-06-19 | $160.81 | $182.09 | 4,000 | — | — |
| 2000-06-16 | $162.00 | $183.44 | 26,000 | — | — |
| 2000-06-15 | $160.00 | $181.17 | 28,700 | — | — |
| 2000-06-14 | $154.25 | $174.21 | 8,900 | — | — |
| 2000-06-13 | $150.00 | $169.41 | 12,800 | — | — |
| 2000-06-12 | $149.00 | $168.28 | 5,500 | — | — |
| 2000-06-09 | $149.06 | $168.35 | 14,000 | — | — |
| 2000-06-08 | $148.00 | $167.15 | 2,300 | — | — |
| 2000-06-07 | $147.00 | $166.02 | 8,600 | — | — |
| 2000-06-06 | $146.00 | $164.89 | 7,000 | — | — |
| 2000-06-05 | $145.00 | $163.76 | 5,800 | — | — |
| 2000-06-02 | $144.50 | $163.20 | 10,700 | — | — |
| 2000-06-01 | $143.50 | $162.07 | 12,400 | — | — |
| 2000-05-31 | $141.19 | $159.46 | 400 | — | — |
| 2000-05-30 | $141.31 | $159.60 | 6,000 | — | — |
| 2000-05-26 | $140.88 | $159.10 | 20,700 | — | — |
| 2000-05-25 | $140.50 | $158.68 | 10,000 | — | — |
| 2000-05-24 | $141.50 | $159.81 | 22,400 | — | — |
| 2000-05-23 | $140.63 | $158.82 | 8,800 | — | — |
| 2000-05-22 | $140.31 | $158.47 | 1,800 | — | — |
| 2000-05-19 | $141.00 | $159.24 | 1,000 | — | — |
| 2000-05-18 | $142.00 | $160.37 | 2,800 | — | — |
| 2000-05-17 | $143.50 | $162.07 | 800 | — | — |
| 2000-05-16 | $143.13 | $161.64 | 4,000 | — | — |
| 2000-05-15 | $138.75 | $156.70 | 1,500 | — | — |
| 2000-05-12 | $137.25 | $155.01 | 5,700 | — | — |
| 2000-05-11 | $137.25 | $155.01 | 5,700 | — | — |
| 2000-05-10 | $137.25 | $155.01 | 300 | — | — |
| 2000-05-09 | $137.75 | $155.57 | 800 | — | — |
| 2000-05-08 | $138.00 | $155.86 | 4,900 | — | — |
| 2000-05-05 | $141.00 | $159.24 | 5,600 | — | — |
| 2000-05-04 | $139.25 | $157.27 | 7,600 | — | — |
| 2000-05-03 | $141.31 | $159.60 | 700 | — | — |
| 2000-05-02 | $141.00 | $159.24 | 3,300 | — | — |
| 2000-05-01 | $140.56 | $158.75 | 2,500 | — | — |
| 2000-04-28 | $139.06 | $157.06 | 9,700 | — | — |
| 2000-04-27 | $135.75 | $153.31 | 10,300 | — | — |
| 2000-04-26 | $136.75 | $154.44 | 3,900 | — | — |
| 2000-04-25 | $136.00 | $153.60 | 7,100 | — | — |
| 2000-04-24 | $132.00 | $149.08 | 1,600 | — | — |
| 2000-04-20 | $131.00 | $147.95 | 2,900 | — | — |
| 2000-04-19 | $131.50 | $148.52 | 6,000 | — | — |
| 2000-04-18 | $131.75 | $148.80 | 9,300 | — | — |
| 2000-04-17 | $127.00 | $143.43 | 3,700 | — | — |
| 2000-04-14 | $126.38 | $142.73 | 27,400 | — | — |
| 2000-04-13 | $126.00 | $142.30 | 16,600 | — | — |
| 2000-04-12 | $129.00 | $145.69 | 9,500 | — | — |
| 2000-04-11 | $129.50 | $146.26 | 7,500 | — | — |
| 2000-04-10 | $129.13 | $145.83 | 6,300 | — | — |
| 2000-04-07 | $131.75 | $148.80 | 8,200 | — | — |
| 2000-04-06 | $132.75 | $149.93 | 3,000 | — | — |
| 2000-04-05 | $133.00 | $150.21 | 6,300 | — | — |
| 2000-04-04 | $133.00 | $150.21 | 5,400 | — | — |
| 2000-04-03 | $133.88 | $151.20 | 3,800 | — | — |
| 2000-03-31 | $134.13 | $151.48 | 10,400 | — | — |
| 2000-03-30 | $134.94 | $152.40 | 7,100 | — | — |
| 2000-03-29 | $131.75 | $148.80 | 5,600 | — | — |
| 2000-03-28 | $130.00 | $146.82 | 10,900 | — | — |
| 2000-03-27 | $133.44 | $150.70 | 2,500 | — | — |
| 2000-03-24 | $134.94 | $152.40 | 6,800 | — | — |
| 2000-03-23 | $134.25 | $151.62 | 4,200 | — | — |
| 2000-03-22 | $134.50 | $151.90 | 13,600 | — | — |
| 2000-03-21 | $135.50 | $153.03 | 22,600 | — | — |
| 2000-03-20 | $136.00 | $153.60 | 2,600 | — | — |
| 2000-03-17 | $135.81 | $153.39 | 4,800 | — | — |
| 2000-03-16 | $137.00 | $154.73 | 7,100 | — | — |
| 2000-03-15 | $134.00 | $151.34 | 10,700 | — | — |
| 2000-03-14 | $134.00 | $151.34 | 21,300 | — | — |
| 2000-03-13 | $125.25 | $141.46 | 29,700 | — | — |
| 2000-03-10 | $119.00 | $134.40 | 17,500 | — | — |
| 2000-03-09 | $112.50 | $127.06 | 15,900 | — | — |
| 2000-03-08 | $102.00 | $114.75 | 8,400 | — | — |
| 2000-03-07 | $102.88 | $115.73 | 17,900 | — | — |
| 2000-03-06 | $104.75 | $117.84 | 4,500 | — | — |
| 2000-03-03 | $106.50 | $119.81 | 14,700 | — | — |
| 2000-03-02 | $109.50 | $123.18 | 3,300 | — | — |
| 2000-03-01 | $111.13 | $125.01 | 8,600 | — | — |
| 2000-02-29 | $110.25 | $124.03 | 6,400 | — | — |
| 2000-02-28 | $106.19 | $119.46 | 8,600 | — | — |
| 2000-02-25 | $106.50 | $119.81 | 4,400 | — | — |
| 2000-02-24 | $108.81 | $122.41 | 2,200 | — | — |
| 2000-02-23 | $109.00 | $122.62 | 21,900 | — | — |
| 2000-02-22 | $109.00 | $122.62 | 3,600 | — | — |
| 2000-02-18 | $109.00 | $122.62 | 11,600 | — | — |
| 2000-02-17 | $110.00 | $123.75 | 7,300 | — | — |
| 2000-02-16 | $111.06 | $124.94 | 7,700 | — | — |
| 2000-02-15 | $113.06 | $127.19 | 5,300 | — | — |
| 2000-02-14 | $113.13 | $127.26 | 10,200 | — | — |
| 2000-02-11 | $113.88 | $128.11 | 3,600 | — | — |
| 2000-02-10 | $114.63 | $128.95 | 11,200 | — | — |
| 2000-02-09 | $112.63 | $126.70 | 5,700 | — | — |
| 2000-02-08 | $112.38 | $126.42 | 400 | — | — |
| 2000-02-07 | $112.50 | $126.56 | 2,300 | — | — |
| 2000-02-04 | $112.63 | $126.70 | 4,200 | — | — |
| 2000-02-03 | $112.13 | $126.14 | 3,500 | — | — |
| 2000-02-02 | $112.25 | $126.28 | 5,600 | — | — |
| 2000-02-01 | $112.31 | $126.35 | 11,600 | — | — |
| 2000-01-31 | $112.50 | $126.56 | 10,800 | — | — |
| 2000-01-28 | $111.50 | $125.43 | 10,600 | — | — |
| 2000-01-27 | $111.00 | $124.87 | 10,800 | — | — |
| 2000-01-26 | $113.50 | $127.68 | 9,100 | — | — |
| 2000-01-25 | $113.50 | $127.68 | 10,900 | — | — |
| 2000-01-24 | $115.00 | $129.37 | 9,700 | — | — |
| 2000-01-21 | $117.00 | $131.62 | 9,200 | — | — |
| 2000-01-20 | $119.50 | $134.43 | 8,400 | — | — |
| 2000-01-19 | $116.00 | $130.50 | 6,000 | — | — |
| 2000-01-18 | $115.75 | $130.21 | 7,100 | — | — |
| 2000-01-14 | $115.00 | $129.37 | 6,600 | — | — |
| 2000-01-13 | $117.50 | $132.18 | 4,000 | — | — |
| 2000-01-12 | $118.00 | $132.75 | 9,700 | — | — |
| 2000-01-11 | $119.25 | $134.15 | 2,200 | — | — |
| 2000-01-10 | $118.00 | $132.75 | 13,200 | — | — |
| 2000-01-07 | $118.25 | $133.03 | 3,400 | — | — |
| 2000-01-06 | $119.00 | $133.87 | 1,800 | — | — |
| 2000-01-05 | $119.88 | $134.85 | 10,300 | — | — |
| 2000-01-04 | $116.50 | $131.06 | 38,600 | — | — |
| 2000-01-03 | $117.50 | $132.18 | 19,700 | — | — |