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
- 1990-04-10 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 | $21.00 | $21.00 | 1,000 |
| 2000-12-28 | $20.13 | $20.13 | 0 |
| 2000-12-27 | $20.13 | $20.13 | 186 |
| 2000-12-26 | $20.13 | $20.13 | 3,386 |
| 2000-12-22 | $22.75 | $22.75 | 8,500 |
| 2000-12-21 | $20.13 | $20.13 | 629 |
| 2000-12-20 | $17.50 | $17.50 | 2,829 |
| 2000-12-19 | $26.25 | $26.25 | 1,700 |
| 2000-12-18 | $33.25 | $33.25 | 0 |
| 2000-12-15 | $33.25 | $33.25 | 14 |
| 2000-12-14 | $33.25 | $33.25 | 0 |
| 2000-12-13 | $33.25 | $33.25 | 14 |
| 2000-12-12 | $35.00 | $35.00 | 0 |
| 2000-12-11 | $35.00 | $35.00 | 229 |
| 2000-12-08 | $33.25 | $33.25 | 0 |
| 2000-12-07 | $33.25 | $33.25 | 71 |
| 2000-12-06 | $33.25 | $33.25 | 129 |
| 2000-12-05 | $32.81 | $32.81 | 0 |
| 2000-12-04 | $32.81 | $32.81 | 0 |
| 2000-12-01 | $32.81 | $32.81 | 86 |
| 2000-11-30 | $35.00 | $35.00 | 3,771 |
| 2000-11-29 | $38.50 | $38.50 | 1,800 |
| 2000-11-28 | $36.75 | $36.75 | 286 |
| 2000-11-27 | $34.56 | $34.56 | 943 |
| 2000-11-24 | $36.75 | $36.75 | 200 |
| 2000-11-22 | $34.56 | $34.56 | 657 |
| 2000-11-21 | $34.56 | $34.56 | 14 |
| 2000-11-20 | $35.88 | $35.88 | 143 |
| 2000-11-17 | $34.56 | $34.56 | 914 |
| 2000-11-16 | $34.56 | $34.56 | 2,329 |
| 2000-11-15 | $31.50 | $31.50 | 0 |
| 2000-11-14 | $31.50 | $31.50 | 771 |
| 2000-11-13 | $29.75 | $29.75 | 71 |
| 2000-11-10 | $29.75 | $29.75 | 0 |
| 2000-11-09 | $29.75 | $29.75 | 57 |
| 2000-11-08 | $29.75 | $29.75 | 171 |
| 2000-11-07 | $31.50 | $31.50 | 0 |
| 2000-11-06 | $31.50 | $31.50 | 0 |
| 2000-11-03 | $31.50 | $31.50 | 1,429 |
| 2000-11-02 | $29.75 | $29.75 | 114 |
| 2000-11-01 | $29.75 | $29.75 | 386 |
| 2000-10-31 | $32.38 | $32.38 | 1,157 |
| 2000-10-30 | $29.31 | $29.31 | 1,357 |
| 2000-10-27 | $31.50 | $31.50 | 386 |
| 2000-10-26 | $28.00 | $28.00 | 971 |
| 2000-10-25 | $26.25 | $26.25 | 2,500 |
| 2000-10-24 | $24.94 | $24.94 | 1,771 |
| 2000-10-23 | $24.94 | $24.94 | 1,343 |
| 2000-10-20 | $23.63 | $23.63 | 0 |
| 2000-10-19 | $23.63 | $23.63 | 0 |
| 2000-10-18 | $23.63 | $23.63 | 329 |
| 2000-10-17 | $23.19 | $23.19 | 43 |
| 2000-10-16 | $23.63 | $23.63 | 43 |
| 2000-10-13 | $23.63 | $23.63 | 43 |
| 2000-10-12 | $23.73 | $23.73 | 0 |
| 2000-10-11 | $23.73 | $23.73 | 0 |
| 2000-10-10 | $23.73 | $23.73 | 14 |
| 2000-10-09 | $23.63 | $23.63 | 43 |
| 2000-10-06 | $24.94 | $24.94 | 0 |
| 2000-10-05 | $24.94 | $24.94 | 129 |
| 2000-10-04 | $24.94 | $24.94 | 71 |
| 2000-10-03 | $23.84 | $23.84 | 1,386 |
| 2000-10-02 | $26.25 | $26.25 | 171 |
| 2000-09-29 | $26.25 | $26.25 | 114 |
| 2000-09-28 | $26.25 | $26.25 | 743 |
| 2000-09-27 | $26.25 | $26.25 | 0 |
| 2000-09-26 | $26.25 | $26.25 | 486 |
| 2000-09-25 | $27.56 | $27.56 | 171 |
| 2000-09-22 | $27.56 | $27.56 | 14 |
| 2000-09-21 | $28.44 | $28.44 | 0 |
| 2000-09-20 | $28.44 | $28.44 | 0 |
| 2000-09-19 | $28.44 | $28.44 | 71 |
| 2000-09-18 | $28.00 | $28.00 | 1,300 |
| 2000-09-15 | $28.44 | $28.44 | 6,257 |
| 2000-09-14 | $25.38 | $25.38 | 514 |
| 2000-09-13 | $26.91 | $26.91 | 14 |
| 2000-09-12 | $27.13 | $27.13 | 1,429 |
| 2000-09-11 | $25.38 | $25.38 | 357 |
| 2000-09-08 | $30.63 | $30.63 | 400 |
| 2000-09-07 | $29.75 | $29.75 | 300 |
| 2000-09-06 | $29.75 | $29.75 | 0 |
| 2000-09-05 | $29.75 | $29.75 | 200 |
| 2000-09-01 | $31.50 | $31.50 | 200 |
| 2000-08-31 | $31.50 | $31.50 | 14 |
| 2000-08-30 | $31.50 | $31.50 | 71 |
| 2000-08-29 | $31.50 | $31.50 | 0 |
| 2000-08-28 | $31.50 | $31.50 | 1,671 |
| 2000-08-25 | $27.56 | $27.56 | 0 |
| 2000-08-24 | $27.56 | $27.56 | 271 |
| 2000-08-23 | $27.78 | $27.78 | 0 |
| 2000-08-22 | $27.78 | $27.78 | 1,229 |
| 2000-08-21 | $35.44 | $35.44 | 0 |
| 2000-08-18 | $35.44 | $35.44 | 0 |
| 2000-08-17 | $35.44 | $35.44 | 2,586 |
| 2000-08-16 | $30.63 | $30.63 | 71 |
| 2000-08-15 | $31.50 | $31.50 | 200 |
| 2000-08-14 | $28.44 | $28.44 | 0 |
| 2000-08-11 | $28.44 | $28.44 | 0 |
| 2000-08-10 | $28.44 | $28.44 | 0 |
| 2000-08-09 | $28.44 | $28.44 | 0 |
| 2000-08-08 | $28.44 | $28.44 | 314 |
| 2000-08-07 | $31.94 | $31.94 | 0 |
| 2000-08-04 | $31.94 | $31.94 | 143 |
| 2000-08-03 | $34.56 | $34.56 | 143 |
| 2000-08-02 | $32.38 | $32.38 | 0 |
| 2000-08-01 | $32.38 | $32.38 | 286 |
| 2000-07-31 | $36.31 | $36.31 | 214 |
| 2000-07-28 | $38.06 | $38.06 | 29 |
| 2000-07-27 | $37.19 | $37.19 | 86 |
| 2000-07-26 | $38.94 | $38.94 | 1,443 |
| 2000-07-25 | $35.00 | $35.00 | 0 |
| 2000-07-24 | $35.00 | $35.00 | 157 |
| 2000-07-21 | $35.44 | $35.44 | 43 |
| 2000-07-20 | $35.88 | $35.88 | 143 |
| 2000-07-19 | $38.06 | $38.06 | 843 |
| 2000-07-18 | $38.50 | $38.50 | 629 |
| 2000-07-17 | $35.44 | $35.44 | 0 |
| 2000-07-14 | $35.44 | $35.44 | 14 |
| 2000-07-13 | $35.44 | $35.44 | 14 |
| 2000-07-12 | $35.00 | $35.00 | 0 |
| 2000-07-11 | $35.00 | $35.00 | 0 |
| 2000-07-10 | $35.00 | $35.00 | 786 |
| 2000-07-07 | $34.13 | $34.13 | 1,329 |
| 2000-07-06 | $33.25 | $33.25 | 0 |
| 2000-07-05 | $33.25 | $33.25 | 429 |
| 2000-07-03 | $37.19 | $37.19 | 257 |
| 2000-06-30 | $35.44 | $35.44 | 0 |
| 2000-06-29 | $35.44 | $35.44 | 0 |
| 2000-06-28 | $35.44 | $35.44 | 886 |
| 2000-06-27 | $38.50 | $38.50 | 286 |
| 2000-06-26 | $38.50 | $38.50 | 0 |
| 2000-06-23 | $38.50 | $38.50 | 0 |
| 2000-06-22 | $38.50 | $38.50 | 43 |
| 2000-06-21 | $35.00 | $35.00 | 0 |
| 2000-06-20 | $35.00 | $35.00 | 0 |
| 2000-06-19 | $35.00 | $35.00 | 1,029 |
| 2000-06-16 | $37.63 | $37.63 | 0 |
| 2000-06-15 | $37.63 | $37.63 | 171 |
| 2000-06-14 | $38.50 | $38.50 | 43 |
| 2000-06-13 | $38.50 | $38.50 | 43 |
| 2000-06-12 | $38.50 | $38.50 | 0 |
| 2000-06-09 | $38.50 | $38.50 | 214 |
| 2000-06-08 | $38.50 | $38.50 | 686 |
| 2000-06-07 | $38.50 | $38.50 | 0 |
| 2000-06-06 | $38.50 | $38.50 | 443 |
| 2000-06-05 | $40.91 | $40.91 | 500 |
| 2000-06-02 | $38.50 | $38.50 | 0 |
| 2000-06-01 | $38.50 | $38.50 | 243 |
| 2000-05-31 | $38.50 | $38.50 | 0 |
| 2000-05-30 | $38.50 | $38.50 | 14 |
| 2000-05-26 | $36.75 | $36.75 | 0 |
| 2000-05-25 | $36.75 | $36.75 | 0 |
| 2000-05-24 | $36.75 | $36.75 | 229 |
| 2000-05-23 | $36.75 | $36.75 | 286 |
| 2000-05-22 | $37.63 | $37.63 | 371 |
| 2000-05-19 | $38.50 | $38.50 | 171 |
| 2000-05-18 | $36.75 | $36.75 | 0 |
| 2000-05-17 | $36.75 | $36.75 | 0 |
| 2000-05-16 | $36.75 | $36.75 | 0 |
| 2000-05-15 | $36.75 | $36.75 | 0 |
| 2000-05-12 | $36.75 | $36.75 | 57 |
| 2000-05-11 | $39.38 | $39.38 | 400 |
| 2000-05-10 | $42.00 | $42.00 | 143 |
| 2000-05-09 | $42.88 | $42.88 | 0 |
| 2000-05-08 | $42.88 | $42.88 | 1,314 |
| 2000-05-05 | $40.25 | $40.25 | 0 |
| 2000-05-04 | $40.25 | $40.25 | 1,043 |
| 2000-05-03 | $38.50 | $38.50 | 1,743 |
| 2000-05-02 | $35.44 | $35.44 | 43 |
| 2000-05-01 | $35.44 | $35.44 | 143 |
| 2000-04-28 | $35.44 | $35.44 | 14 |
| 2000-04-27 | $36.75 | $36.75 | 0 |
| 2000-04-26 | $36.75 | $36.75 | 0 |
| 2000-04-25 | $36.75 | $36.75 | 86 |
| 2000-04-24 | $35.00 | $35.00 | 143 |
| 2000-04-20 | $35.88 | $35.88 | 57 |
| 2000-04-19 | $35.88 | $35.88 | 171 |
| 2000-04-18 | $37.63 | $37.63 | 14 |
| 2000-04-17 | $35.00 | $35.00 | 743 |
| 2000-04-14 | $36.75 | $36.75 | 471 |
| 2000-04-13 | $36.75 | $36.75 | 343 |
| 2000-04-12 | $38.50 | $38.50 | 243 |
| 2000-04-11 | $35.44 | $35.44 | 0 |
| 2000-04-10 | $35.44 | $35.44 | 29 |
| 2000-04-07 | $35.44 | $35.44 | 29 |
| 2000-04-06 | $35.44 | $35.44 | 843 |
| 2000-04-05 | $35.44 | $35.44 | 343 |
| 2000-04-04 | $39.38 | $39.38 | 0 |
| 2000-04-03 | $39.38 | $39.38 | 43 |
| 2000-03-31 | $42.00 | $42.00 | 257 |
| 2000-03-30 | $39.38 | $39.38 | 100 |
| 2000-03-29 | $39.38 | $39.38 | 0 |
| 2000-03-28 | $39.38 | $39.38 | 0 |
| 2000-03-27 | $39.38 | $39.38 | 29 |
| 2000-03-24 | $41.13 | $41.13 | 57 |
| 2000-03-23 | $40.25 | $40.25 | 171 |
| 2000-03-22 | $40.25 | $40.25 | 0 |
| 2000-03-21 | $40.25 | $40.25 | 57 |
| 2000-03-20 | $43.31 | $43.31 | 257 |
| 2000-03-17 | $38.50 | $38.50 | 86 |
| 2000-03-16 | $37.63 | $37.63 | 86 |
| 2000-03-15 | $37.63 | $37.63 | 0 |
| 2000-03-14 | $37.63 | $37.63 | 171 |
| 2000-03-13 | $38.50 | $38.50 | 71 |
| 2000-03-10 | $38.50 | $38.50 | 86 |
| 2000-03-09 | $40.03 | $40.03 | 0 |
| 2000-03-08 | $40.03 | $40.03 | 686 |
| 2000-03-07 | $39.70 | $39.70 | 43 |
| 2000-03-06 | $38.50 | $38.50 | 14 |
| 2000-03-03 | $38.50 | $38.50 | 329 |
| 2000-03-02 | $36.97 | $36.97 | 29 |
| 2000-03-01 | $39.27 | $39.27 | 186 |
| 2000-02-29 | $37.63 | $37.63 | 43 |
| 2000-02-28 | $38.50 | $38.50 | 157 |
| 2000-02-25 | $37.41 | $37.41 | 0 |
| 2000-02-24 | $37.41 | $37.41 | 14 |
| 2000-02-23 | $36.75 | $36.75 | 0 |
| 2000-02-22 | $36.75 | $36.75 | 300 |
| 2000-02-18 | $38.50 | $38.50 | 0 |
| 2000-02-17 | $38.50 | $38.50 | 43 |
| 2000-02-16 | $36.75 | $36.75 | 914 |
| 2000-02-15 | $38.50 | $38.50 | 29 |
| 2000-02-14 | $36.75 | $36.75 | 86 |
| 2000-02-11 | $38.50 | $38.50 | 614 |
| 2000-02-10 | $40.25 | $40.25 | 0 |
| 2000-02-09 | $40.25 | $40.25 | 171 |
| 2000-02-08 | $42.22 | $42.22 | 600 |
| 2000-02-07 | $42.22 | $42.22 | 14 |
| 2000-02-04 | $42.88 | $42.88 | 229 |
| 2000-02-03 | $46.38 | $46.38 | 486 |
| 2000-02-02 | $46.38 | $46.38 | 186 |
| 2000-02-01 | $43.75 | $43.75 | 29 |
| 2000-01-31 | $44.63 | $44.63 | 2,014 |
| 2000-01-28 | $35.88 | $35.88 | 300 |
| 2000-01-27 | $38.94 | $38.94 | 286 |
| 2000-01-26 | $38.50 | $38.50 | 0 |
| 2000-01-25 | $38.50 | $38.50 | 586 |
| 2000-01-24 | $38.94 | $38.94 | 229 |
| 2000-01-21 | $38.50 | $38.50 | 400 |
| 2000-01-20 | $42.00 | $42.00 | 571 |
| 2000-01-19 | $41.13 | $41.13 | 0 |
| 2000-01-18 | $41.13 | $41.13 | 386 |
| 2000-01-14 | $39.38 | $39.38 | 43 |
| 2000-01-13 | $39.38 | $39.38 | 386 |
| 2000-01-12 | $40.36 | $40.36 | 200 |
| 2000-01-11 | $40.25 | $40.25 | 0 |
| 2000-01-10 | $40.25 | $40.25 | 157 |
| 2000-01-07 | $43.31 | $43.31 | 0 |
| 2000-01-06 | $43.31 | $43.31 | 43 |
| 2000-01-05 | $40.25 | $40.25 | 0 |
| 2000-01-04 | $40.25 | $40.25 | 1,043 |
| 2000-01-03 | $35.00 | $35.00 | 2,286 |