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
- 1996-10-29 to 2026-08-28
- 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 | $22.50 | $22.50 | 0 |
| 2000-12-28 | $22.50 | $22.50 | 0 |
| 2000-12-27 | $22.50 | $22.50 | 0 |
| 2000-12-26 | $22.50 | $22.50 | 0 |
| 2000-12-22 | $22.50 | $22.50 | 0 |
| 2000-12-21 | $22.50 | $22.50 | 0 |
| 2000-12-20 | $22.50 | $22.50 | 0 |
| 2000-12-19 | $22.50 | $22.50 | 0 |
| 2000-12-18 | $22.50 | $22.50 | 0 |
| 2000-12-15 | $22.50 | $22.50 | 0 |
| 2000-12-14 | $22.50 | $22.50 | 0 |
| 2000-12-13 | $22.50 | $22.50 | 0 |
| 2000-12-12 | $22.50 | $22.50 | 0 |
| 2000-12-11 | $22.50 | $22.50 | 0 |
| 2000-12-08 | $22.50 | $22.50 | 0 |
| 2000-12-07 | $22.50 | $22.50 | 0 |
| 2000-12-06 | $22.50 | $22.50 | 0 |
| 2000-12-05 | $22.50 | $22.50 | 0 |
| 2000-12-04 | $22.50 | $22.50 | 0 |
| 2000-12-01 | $22.50 | $22.50 | 0 |
| 2000-11-30 | $22.50 | $22.50 | 0 |
| 2000-11-29 | $22.50 | $22.50 | 0 |
| 2000-11-28 | $22.50 | $22.50 | 0 |
| 2000-11-27 | $22.50 | $22.50 | 0 |
| 2000-11-24 | $22.50 | $22.50 | 0 |
| 2000-11-22 | $22.50 | $22.50 | 0 |
| 2000-11-21 | $22.50 | $22.50 | 0 |
| 2000-11-20 | $22.50 | $22.50 | 0 |
| 2000-11-17 | $22.50 | $22.50 | 0 |
| 2000-11-16 | $22.50 | $22.50 | 0 |
| 2000-11-15 | $22.50 | $22.50 | 0 |
| 2000-11-14 | $22.50 | $22.50 | 0 |
| 2000-11-13 | $22.50 | $22.50 | 0 |
| 2000-11-10 | $22.50 | $22.50 | 0 |
| 2000-11-09 | $22.50 | $22.50 | 0 |
| 2000-11-08 | $22.50 | $22.50 | 0 |
| 2000-11-07 | $22.50 | $22.50 | 0 |
| 2000-11-06 | $22.50 | $22.50 | 0 |
| 2000-11-03 | $22.50 | $22.50 | 0 |
| 2000-11-02 | $22.50 | $22.50 | 0 |
| 2000-11-01 | $22.50 | $22.50 | 0 |
| 2000-10-31 | $22.50 | $22.50 | 0 |
| 2000-10-30 | $22.50 | $22.50 | 0 |
| 2000-10-27 | $22.50 | $22.50 | 0 |
| 2000-10-26 | $22.50 | $22.50 | 0 |
| 2000-10-25 | $22.50 | $22.50 | 0 |
| 2000-10-24 | $22.50 | $22.50 | 0 |
| 2000-10-23 | $22.50 | $22.50 | 0 |
| 2000-10-20 | $22.50 | $22.50 | 0 |
| 2000-10-19 | $22.50 | $22.50 | 0 |
| 2000-10-18 | $22.50 | $22.50 | 0 |
| 2000-10-17 | $22.50 | $22.50 | 0 |
| 2000-10-16 | $22.50 | $22.50 | 0 |
| 2000-10-13 | $22.50 | $22.50 | 0 |
| 2000-10-12 | $22.50 | $22.50 | 0 |
| 2000-10-11 | $22.50 | $22.50 | 0 |
| 2000-10-10 | $22.50 | $22.50 | 3,266 |
| 2000-10-09 | $21.57 | $21.57 | 7,953 |
| 2000-10-06 | $23.44 | $23.44 | 2,460 |
| 2000-10-05 | $24.37 | $24.37 | 4,160 |
| 2000-10-04 | $23.44 | $23.44 | 5,546 |
| 2000-10-03 | $27.66 | $27.66 | 8,473 |
| 2000-10-02 | $28.12 | $28.12 | 14,526 |
| 2000-09-29 | $25.78 | $25.78 | 18,546 |
| 2000-09-28 | $38.44 | $38.44 | 5,006 |
| 2000-09-27 | $36.09 | $36.09 | 12,026 |
| 2000-09-26 | $39.37 | $39.37 | 2,206 |
| 2000-09-25 | $38.44 | $38.44 | 3,500 |
| 2000-09-22 | $38.91 | $38.91 | 1,706 |
| 2000-09-21 | $39.37 | $39.37 | 3,026 |
| 2000-09-20 | $39.37 | $39.37 | 3,600 |
| 2000-09-19 | $39.37 | $39.37 | 4,700 |
| 2000-09-18 | $40.32 | $40.32 | 5,220 |
| 2000-09-15 | $41.25 | $41.25 | 5,020 |
| 2000-09-14 | $41.25 | $41.25 | 5,206 |
| 2000-09-13 | $41.25 | $41.25 | 3,680 |
| 2000-09-12 | $44.53 | $44.53 | 3,806 |
| 2000-09-11 | $43.12 | $43.12 | 6,246 |
| 2000-09-08 | $42.66 | $42.66 | 7,146 |
| 2000-09-07 | $41.25 | $41.25 | 10,820 |
| 2000-09-06 | $43.12 | $43.12 | 18,080 |
| 2000-09-05 | $41.25 | $41.25 | 19,960 |
| 2000-09-01 | $54.37 | $54.37 | 6,686 |
| 2000-08-31 | $53.44 | $53.44 | 13,280 |
| 2000-08-30 | $52.50 | $52.50 | 5,373 |
| 2000-08-29 | $52.50 | $52.50 | 5,700 |
| 2000-08-28 | $55.32 | $55.32 | 9,020 |
| 2000-08-25 | $49.21 | $49.21 | 5,966 |
| 2000-08-24 | $51.57 | $51.57 | 4,553 |
| 2000-08-23 | $47.82 | $47.82 | 5,873 |
| 2000-08-22 | $43.12 | $43.12 | 2,493 |
| 2000-08-21 | $45.00 | $45.00 | 3,673 |
| 2000-08-18 | $45.00 | $45.00 | 3,400 |
| 2000-08-17 | $45.00 | $45.00 | 1,500 |
| 2000-08-16 | $46.87 | $46.87 | 7,480 |
| 2000-08-15 | $44.07 | $44.07 | 1,280 |
| 2000-08-14 | $41.25 | $41.25 | 2,600 |
| 2000-08-11 | $46.87 | $46.87 | 893 |
| 2000-08-10 | $46.87 | $46.87 | 3,073 |
| 2000-08-09 | $45.00 | $45.00 | 1,526 |
| 2000-08-08 | $45.46 | $45.46 | 5,400 |
| 2000-08-07 | $46.87 | $46.87 | 3,940 |
| 2000-08-04 | $51.57 | $51.57 | 3,153 |
| 2000-08-03 | $51.57 | $51.57 | 3,373 |
| 2000-08-02 | $53.44 | $53.44 | 3,273 |
| 2000-08-01 | $60.00 | $60.00 | 6,666 |
| 2000-07-31 | $59.53 | $59.53 | 8,733 |
| 2000-07-28 | $54.37 | $54.37 | 6,846 |
| 2000-07-27 | $52.50 | $52.50 | 8,173 |
| 2000-07-26 | $50.62 | $50.62 | 2,533 |
| 2000-07-25 | $51.57 | $51.57 | 32,186 |
| 2000-07-24 | $52.50 | $52.50 | 2,566 |
| 2000-07-21 | $56.25 | $56.25 | 12,373 |
| 2000-07-20 | $58.59 | $58.59 | 786 |
| 2000-07-19 | $59.53 | $59.53 | 2,320 |
| 2000-07-18 | $60.00 | $60.00 | 4,546 |
| 2000-07-17 | $58.12 | $58.12 | 3,506 |
| 2000-07-14 | $58.12 | $58.12 | 5,433 |
| 2000-07-13 | $60.00 | $60.00 | 4,500 |
| 2000-07-12 | $60.00 | $60.00 | 4,120 |
| 2000-07-11 | $59.53 | $59.53 | 2,886 |
| 2000-07-10 | $60.00 | $60.00 | 13,853 |
| 2000-07-07 | $62.82 | $62.82 | 3,760 |
| 2000-07-06 | $66.57 | $66.57 | 3,573 |
| 2000-07-05 | $73.12 | $73.12 | 3,780 |
| 2000-07-03 | $78.75 | $78.75 | 920 |
| 2000-06-30 | $73.12 | $73.12 | 7,860 |
| 2000-06-29 | $62.82 | $62.82 | 5,760 |
| 2000-06-28 | $65.62 | $65.62 | 2,800 |
| 2000-06-27 | $67.96 | $67.96 | 3,393 |
| 2000-06-26 | $70.32 | $70.32 | 4,673 |
| 2000-06-23 | $68.44 | $68.44 | 11,080 |
| 2000-06-22 | $64.21 | $64.21 | 4,300 |
| 2000-06-21 | $71.25 | $71.25 | 4,206 |
| 2000-06-20 | $75.00 | $75.00 | 5,786 |
| 2000-06-19 | $75.00 | $75.00 | 7,213 |
| 2000-06-16 | $76.87 | $76.87 | 3,006 |
| 2000-06-15 | $78.75 | $78.75 | 1,273 |
| 2000-06-14 | $81.09 | $81.09 | 1,366 |
| 2000-06-13 | $78.75 | $78.75 | 5,100 |
| 2000-06-12 | $81.57 | $81.57 | 1,866 |
| 2000-06-09 | $82.50 | $82.50 | 5,226 |
| 2000-06-08 | $82.96 | $82.96 | 9,386 |
| 2000-06-07 | $86.25 | $86.25 | 4,240 |
| 2000-06-06 | $90.00 | $90.00 | 9,793 |
| 2000-06-05 | $90.94 | $90.94 | 5,833 |
| 2000-06-02 | $89.07 | $89.07 | 13,173 |
| 2000-06-01 | $83.91 | $83.91 | 7,400 |
| 2000-05-31 | $84.84 | $84.84 | 1,873 |
| 2000-05-30 | $82.50 | $82.50 | 3,100 |
| 2000-05-26 | $80.62 | $80.62 | 2,853 |
| 2000-05-25 | $84.37 | $84.37 | 17,320 |
| 2000-05-24 | $103.12 | $103.12 | 11,620 |
| 2000-05-23 | $104.07 | $104.07 | 4,420 |
| 2000-05-22 | $105.00 | $105.00 | 9,160 |
| 2000-05-19 | $106.87 | $106.87 | 2,580 |
| 2000-05-18 | $103.12 | $103.12 | 6,466 |
| 2000-05-17 | $102.19 | $102.19 | 4,753 |
| 2000-05-16 | $96.57 | $96.57 | 6,966 |
| 2000-05-15 | $98.44 | $98.44 | 6,686 |
| 2000-05-12 | $106.87 | $106.87 | 2,720 |
| 2000-05-11 | $110.62 | $110.62 | 2,866 |
| 2000-05-10 | $109.69 | $109.69 | 5,100 |
| 2000-05-09 | $111.09 | $111.09 | 3,146 |
| 2000-05-08 | $104.07 | $104.07 | 11,753 |
| 2000-05-05 | $113.44 | $113.44 | 9,413 |
| 2000-05-04 | $119.07 | $119.07 | 6,520 |
| 2000-05-03 | $117.19 | $117.19 | 30,560 |
| 2000-05-02 | $141.57 | $141.57 | 11,560 |
| 2000-05-01 | $142.50 | $142.50 | 17,220 |
| 2000-04-28 | $141.57 | $141.57 | 12,760 |
| 2000-04-27 | $135.00 | $135.00 | 13,786 |
| 2000-04-26 | $129.37 | $129.37 | 4,573 |
| 2000-04-25 | $132.19 | $132.19 | 6,826 |
| 2000-04-24 | $133.12 | $133.12 | 5,686 |
| 2000-04-20 | $136.87 | $136.87 | 7,233 |
| 2000-04-19 | $140.62 | $140.62 | 8,673 |
| 2000-04-18 | $142.50 | $142.50 | 21,846 |
| 2000-04-17 | $131.25 | $131.25 | 27,173 |
| 2000-04-14 | $159.37 | $159.37 | 18,153 |
| 2000-04-13 | $180.00 | $180.00 | 15,553 |
| 2000-04-12 | $186.57 | $186.57 | 14,220 |
| 2000-04-11 | $185.62 | $185.62 | 11,013 |
| 2000-04-10 | $211.87 | $211.87 | 13,520 |
| 2000-04-07 | $230.62 | $230.62 | 11,526 |
| 2000-04-06 | $238.12 | $238.12 | 11,473 |
| 2000-04-05 | $231.57 | $231.57 | 16,433 |
| 2000-04-04 | $243.75 | $243.75 | 21,226 |
| 2000-04-03 | $306.57 | $306.57 | 8,486 |
| 2000-03-31 | $303.75 | $303.75 | 5,346 |
| 2000-03-30 | $287.82 | $287.82 | 12,720 |
| 2000-03-29 | $309.37 | $309.37 | 8,260 |
| 2000-03-28 | $330.00 | $330.00 | 6,013 |
| 2000-03-27 | $330.94 | $330.94 | 5,893 |
| 2000-03-24 | $345.00 | $345.00 | 8,753 |
| 2000-03-23 | $345.94 | $345.94 | 12,333 |
| 2000-03-22 | $329.07 | $329.07 | 13,060 |
| 2000-03-21 | $297.19 | $297.19 | 12,720 |
| 2000-03-20 | $300.00 | $300.00 | 9,066 |
| 2000-03-17 | $315.94 | $315.94 | 22,560 |
| 2000-03-16 | $315.00 | $315.00 | 120,833 |
| 2000-03-15 | $311.25 | $311.25 | 33,533 |
| 2000-03-14 | $374.07 | $374.07 | 22,940 |
| 2000-03-13 | $403.12 | $403.12 | 13,146 |
| 2000-03-10 | $424.69 | $424.69 | 12,666 |
| 2000-03-09 | $416.25 | $416.25 | 38,460 |
| 2000-03-08 | $432.19 | $432.19 | 22,793 |
| 2000-03-07 | $393.75 | $393.75 | 22,273 |
| 2000-03-06 | $384.37 | $384.37 | 23,720 |
| 2000-03-03 | $386.25 | $386.25 | 39,160 |
| 2000-03-02 | $375.00 | $375.00 | 35,553 |
| 2000-03-01 | $315.94 | $315.94 | 13,860 |
| 2000-02-29 | $333.75 | $333.75 | 24,966 |
| 2000-02-28 | $340.32 | $340.32 | 144,807 |
| 2000-02-25 | $259.69 | $259.69 | 7,933 |
| 2000-02-24 | $262.50 | $262.50 | 9,713 |
| 2000-02-23 | $278.44 | $278.44 | 33,266 |
| 2000-02-22 | $277.50 | $277.50 | 23,226 |
| 2000-02-18 | $249.37 | $249.37 | 24,280 |
| 2000-02-17 | $225.00 | $225.00 | 15,533 |
| 2000-02-16 | $209.07 | $209.07 | 4,326 |
| 2000-02-15 | $195.00 | $195.00 | 4,386 |
| 2000-02-14 | $202.50 | $202.50 | 3,746 |
| 2000-02-11 | $212.82 | $212.82 | 5,820 |
| 2000-02-10 | $225.00 | $225.00 | 8,733 |
| 2000-02-09 | $225.00 | $225.00 | 7,846 |
| 2000-02-08 | $226.87 | $226.87 | 23,720 |
| 2000-02-07 | $196.87 | $196.87 | 6,713 |
| 2000-02-04 | $209.07 | $209.07 | 6,393 |
| 2000-02-03 | $214.69 | $214.69 | 14,486 |
| 2000-02-02 | $210.00 | $210.00 | 23,206 |
| 2000-02-01 | $202.50 | $202.50 | 8,840 |
| 2000-01-31 | $186.57 | $186.57 | 2,526 |
| 2000-01-28 | $185.62 | $185.62 | 4,413 |
| 2000-01-27 | $196.87 | $196.87 | 11,813 |
| 2000-01-26 | $201.57 | $201.57 | 3,606 |
| 2000-01-25 | $200.62 | $200.62 | 5,413 |
| 2000-01-24 | $195.94 | $195.94 | 12,453 |
| 2000-01-21 | $201.57 | $201.57 | 8,053 |
| 2000-01-20 | $197.82 | $197.82 | 5,733 |
| 2000-01-19 | $183.75 | $183.75 | 12,106 |
| 2000-01-18 | $195.94 | $195.94 | 9,900 |
| 2000-01-14 | $198.75 | $198.75 | 15,940 |
| 2000-01-13 | $213.75 | $213.75 | 19,666 |
| 2000-01-12 | $189.37 | $189.37 | 16,613 |
| 2000-01-11 | $187.50 | $187.50 | 15,833 |
| 2000-01-10 | $185.62 | $185.62 | 22,346 |
| 2000-01-07 | $157.50 | $157.50 | 7,540 |
| 2000-01-06 | $137.82 | $137.82 | 3,213 |
| 2000-01-05 | $141.57 | $141.57 | 2,613 |
| 2000-01-04 | $144.37 | $144.37 | 1,913 |
| 2000-01-03 | $150.00 | $150.00 | 5,026 |