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
- 1980-03-17 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 | $71,000.00 | $71,000.00 | 57,000 |
| 2000-12-28 | $69,700.00 | $69,700.00 | 43,000 |
| 2000-12-27 | $68,100.00 | $68,100.00 | 19,000 |
| 2000-12-26 | $66,600.00 | $66,600.00 | 54,000 |
| 2000-12-22 | $66,400.00 | $66,400.00 | 24,000 |
| 2000-12-21 | $66,200.00 | $66,200.00 | 26,000 |
| 2000-12-20 | $66,500.00 | $66,500.00 | 34,000 |
| 2000-12-19 | $67,900.00 | $67,900.00 | 20,000 |
| 2000-12-18 | $68,600.00 | $68,600.00 | 39,000 |
| 2000-12-15 | $68,100.00 | $68,100.00 | 50,000 |
| 2000-12-14 | $68,600.00 | $68,600.00 | 107,000 |
| 2000-12-13 | $68,900.00 | $68,900.00 | 74,000 |
| 2000-12-12 | $68,900.00 | $68,900.00 | 54,000 |
| 2000-12-11 | $69,800.00 | $69,800.00 | 64,000 |
| 2000-12-08 | $69,700.00 | $69,700.00 | 75,000 |
| 2000-12-07 | $65,200.00 | $65,200.00 | 17,000 |
| 2000-12-06 | $65,700.00 | $65,700.00 | 26,000 |
| 2000-12-05 | $66,000.00 | $66,000.00 | 36,000 |
| 2000-12-04 | $65,100.00 | $65,100.00 | 18,000 |
| 2000-12-01 | $65,000.00 | $65,000.00 | 30,000 |
| 2000-11-30 | $65,900.00 | $65,900.00 | 68,000 |
| 2000-11-29 | $65,000.00 | $65,000.00 | 48,000 |
| 2000-11-28 | $62,600.00 | $62,600.00 | 83,000 |
| 2000-11-27 | $63,000.00 | $63,000.00 | 18,000 |
| 2000-11-24 | $63,200.00 | $63,200.00 | 9,000 |
| 2000-11-22 | $62,700.00 | $62,700.00 | 10,000 |
| 2000-11-21 | $63,000.00 | $63,000.00 | 12,000 |
| 2000-11-20 | $63,500.00 | $63,500.00 | 76,000 |
| 2000-11-17 | $64,200.00 | $64,200.00 | 73,000 |
| 2000-11-16 | $65,200.00 | $65,200.00 | 24,000 |
| 2000-11-15 | $66,000.00 | $66,000.00 | 53,000 |
| 2000-11-14 | $66,200.00 | $66,200.00 | 71,000 |
| 2000-11-13 | $65,400.00 | $65,400.00 | 85,000 |
| 2000-11-10 | $62,200.00 | $62,200.00 | 68,000 |
| 2000-11-09 | $62,200.00 | $62,200.00 | 32,000 |
| 2000-11-08 | $64,800.00 | $64,800.00 | 23,000 |
| 2000-11-07 | $65,600.00 | $65,600.00 | 53,000 |
| 2000-11-06 | $65,300.00 | $65,300.00 | 60,000 |
| 2000-11-03 | $64,500.00 | $64,500.00 | 42,000 |
| 2000-11-02 | $64,900.00 | $64,900.00 | 51,000 |
| 2000-11-01 | $64,400.00 | $64,400.00 | 45,000 |
| 2000-10-31 | $63,700.00 | $63,700.00 | 79,000 |
| 2000-10-30 | $63,400.00 | $63,400.00 | 63,000 |
| 2000-10-27 | $60,875.00 | $60,875.00 | 31,000 |
| 2000-10-26 | $60,500.00 | $60,500.00 | 28,000 |
| 2000-10-25 | $60,600.00 | $60,600.00 | 62,000 |
| 2000-10-24 | $58,900.00 | $58,900.00 | 22,000 |
| 2000-10-23 | $58,600.00 | $58,600.00 | 12,000 |
| 2000-10-20 | $59,400.00 | $59,400.00 | 31,000 |
| 2000-10-19 | $59,200.00 | $59,200.00 | 31,000 |
| 2000-10-18 | $57,500.00 | $57,500.00 | 44,000 |
| 2000-10-17 | $57,700.00 | $57,700.00 | 29,000 |
| 2000-10-16 | $57,700.00 | $57,700.00 | 43,000 |
| 2000-10-13 | $58,000.00 | $58,000.00 | 90,000 |
| 2000-10-12 | $53,800.00 | $53,800.00 | 117,000 |
| 2000-10-11 | $58,100.00 | $58,100.00 | 53,000 |
| 2000-10-10 | $60,000.00 | $60,000.00 | 19,000 |
| 2000-10-09 | $60,200.00 | $60,200.00 | 10,000 |
| 2000-10-06 | $59,900.00 | $59,900.00 | 15,000 |
| 2000-10-05 | $60,500.00 | $60,500.00 | 17,000 |
| 2000-10-04 | $60,500.00 | $60,500.00 | 26,000 |
| 2000-10-03 | $61,600.00 | $61,600.00 | 45,000 |
| 2000-10-02 | $63,700.00 | $63,700.00 | 128,000 |
| 2000-09-29 | $64,400.00 | $64,400.00 | 167,000 |
| 2000-09-28 | $60,500.00 | $60,500.00 | 90,000 |
| 2000-09-27 | $58,400.00 | $58,400.00 | 34,000 |
| 2000-09-26 | $58,390.00 | $58,390.00 | 61,000 |
| 2000-09-25 | $56,800.00 | $56,800.00 | 69,000 |
| 2000-09-22 | $55,700.00 | $55,700.00 | 46,000 |
| 2000-09-21 | $55,400.00 | $55,400.00 | 18,000 |
| 2000-09-20 | $56,100.00 | $56,100.00 | 13,000 |
| 2000-09-19 | $56,000.00 | $56,000.00 | 91,000 |
| 2000-09-18 | $59,800.00 | $59,800.00 | 44,000 |
| 2000-09-15 | $57,900.00 | $57,900.00 | 20,000 |
| 2000-09-14 | $58,100.00 | $58,100.00 | 16,000 |
| 2000-09-13 | $57,600.00 | $57,600.00 | 28,000 |
| 2000-09-12 | $58,100.00 | $58,100.00 | 56,000 |
| 2000-09-11 | $57,500.00 | $57,500.00 | 20,000 |
| 2000-09-08 | $57,500.00 | $57,500.00 | 66,000 |
| 2000-09-07 | $57,000.00 | $57,000.00 | 42,000 |
| 2000-09-06 | $58,000.00 | $58,000.00 | 36,000 |
| 2000-09-05 | $59,250.00 | $59,250.00 | 82,000 |
| 2000-09-01 | $59,700.00 | $59,700.00 | 26,000 |
| 2000-08-31 | $57,700.00 | $57,700.00 | 60,000 |
| 2000-08-30 | $58,100.00 | $58,100.00 | 18,000 |
| 2000-08-29 | $57,700.00 | $57,700.00 | 20,000 |
| 2000-08-28 | $57,900.00 | $57,900.00 | 5,000 |
| 2000-08-25 | $57,650.00 | $57,650.00 | 10,000 |
| 2000-08-24 | $58,800.00 | $58,800.00 | 26,000 |
| 2000-08-23 | $59,800.00 | $59,800.00 | 7,000 |
| 2000-08-22 | $61,000.00 | $61,000.00 | 3,000 |
| 2000-08-21 | $61,500.00 | $61,500.00 | 30,000 |
| 2000-08-18 | $61,600.00 | $61,600.00 | 33,000 |
| 2000-08-17 | $62,300.00 | $62,300.00 | 13,000 |
| 2000-08-16 | $62,400.00 | $62,400.00 | 28,000 |
| 2000-08-15 | $62,600.00 | $62,600.00 | 33,000 |
| 2000-08-14 | $63,200.00 | $63,200.00 | 65,000 |
| 2000-08-11 | $62,400.00 | $62,400.00 | 68,000 |
| 2000-08-10 | $62,500.00 | $62,500.00 | 47,000 |
| 2000-08-09 | $62,100.00 | $62,100.00 | 32,000 |
| 2000-08-08 | $62,200.00 | $62,200.00 | 42,000 |
| 2000-08-07 | $63,000.00 | $63,000.00 | 56,000 |
| 2000-08-04 | $62,700.00 | $62,700.00 | 124,000 |
| 2000-08-03 | $59,500.00 | $59,500.00 | 130,000 |
| 2000-08-02 | $57,600.00 | $57,600.00 | 42,000 |
| 2000-08-01 | $56,275.00 | $56,275.00 | 203,000 |
| 2000-07-31 | $55,100.00 | $55,100.00 | 23,000 |
| 2000-07-28 | $57,000.00 | $57,000.00 | 105,000 |
| 2000-07-27 | $57,900.00 | $57,900.00 | 182,000 |
| 2000-07-26 | $57,000.00 | $57,000.00 | 212,000 |
| 2000-07-25 | $53,800.00 | $53,800.00 | 32,000 |
| 2000-07-24 | $52,100.00 | $52,100.00 | 16,000 |
| 2000-07-21 | $53,300.00 | $53,300.00 | 42,000 |
| 2000-07-20 | $53,600.00 | $53,600.00 | 27,000 |
| 2000-07-19 | $54,000.00 | $54,000.00 | 22,000 |
| 2000-07-18 | $54,800.00 | $54,800.00 | 68,000 |
| 2000-07-17 | $55,100.00 | $55,100.00 | 25,000 |
| 2000-07-14 | $54,900.00 | $54,900.00 | 35,000 |
| 2000-07-13 | $54,750.00 | $54,750.00 | 22,000 |
| 2000-07-12 | $54,400.00 | $54,400.00 | 29,000 |
| 2000-07-11 | $54,100.00 | $54,100.00 | 47,000 |
| 2000-07-10 | $53,700.00 | $53,700.00 | 23,000 |
| 2000-07-07 | $53,700.00 | $53,700.00 | 9,000 |
| 2000-07-06 | $53,200.00 | $53,200.00 | 32,000 |
| 2000-07-05 | $53,400.00 | $53,400.00 | 34,000 |
| 2000-07-03 | $53,700.00 | $53,700.00 | 2,000 |
| 2000-06-30 | $53,800.00 | $53,800.00 | 57,300 |
| 2000-06-29 | $53,400.00 | $53,400.00 | 72,000 |
| 2000-06-28 | $53,200.00 | $53,200.00 | 25,000 |
| 2000-06-27 | $54,100.00 | $54,100.00 | 23,000 |
| 2000-06-26 | $54,700.00 | $54,700.00 | 16,000 |
| 2000-06-23 | $54,400.00 | $54,400.00 | 46,000 |
| 2000-06-22 | $54,600.00 | $54,600.00 | 38,000 |
| 2000-06-21 | $56,900.00 | $56,900.00 | 4,000 |
| 2000-06-20 | $57,100.00 | $57,100.00 | 10,000 |
| 2000-06-19 | $56,900.00 | $56,900.00 | 10,000 |
| 2000-06-16 | $57,000.00 | $57,000.00 | 26,000 |
| 2000-06-15 | $57,400.00 | $57,400.00 | 47,000 |
| 2000-06-14 | $58,700.00 | $58,700.00 | 29,000 |
| 2000-06-13 | $59,600.00 | $59,600.00 | 12,000 |
| 2000-06-12 | $59,700.00 | $59,700.00 | 20,000 |
| 2000-06-09 | $60,100.00 | $60,100.00 | 16,000 |
| 2000-06-08 | $60,300.00 | $60,300.00 | 2,000 |
| 2000-06-07 | $60,475.00 | $60,475.00 | 43,000 |
| 2000-06-06 | $59,800.00 | $59,800.00 | 18,000 |
| 2000-06-05 | $60,000.00 | $60,000.00 | 37,000 |
| 2000-06-02 | $59,800.00 | $59,800.00 | 45,000 |
| 2000-06-01 | $60,100.00 | $60,100.00 | 54,000 |
| 2000-05-31 | $58,600.00 | $58,600.00 | 26,000 |
| 2000-05-30 | $59,700.00 | $59,700.00 | 22,000 |
| 2000-05-26 | $57,400.00 | $57,400.00 | 13,000 |
| 2000-05-25 | $57,600.00 | $57,600.00 | 18,000 |
| 2000-05-24 | $56,200.00 | $56,200.00 | 41,000 |
| 2000-05-23 | $56,400.00 | $56,400.00 | 13,000 |
| 2000-05-22 | $57,200.00 | $57,200.00 | 42,000 |
| 2000-05-19 | $59,200.00 | $59,200.00 | 27,000 |
| 2000-05-18 | $59,700.00 | $59,700.00 | 26,000 |
| 2000-05-17 | $59,875.00 | $59,875.00 | 24,000 |
| 2000-05-16 | $60,000.00 | $60,000.00 | 88,000 |
| 2000-05-15 | $59,400.00 | $59,400.00 | 56,000 |
| 2000-05-12 | $55,000.00 | $55,000.00 | 12,000 |
| 2000-05-11 | $55,000.00 | $55,000.00 | 28,000 |
| 2000-05-10 | $54,700.00 | $54,700.00 | 50,000 |
| 2000-05-09 | $56,000.00 | $56,000.00 | 92,000 |
| 2000-05-08 | $56,500.00 | $56,500.00 | 18,000 |
| 2000-05-05 | $56,000.00 | $56,000.00 | 6,000 |
| 2000-05-04 | $55,500.00 | $55,500.00 | 16,000 |
| 2000-05-03 | $54,900.00 | $54,900.00 | 41,000 |
| 2000-05-02 | $55,000.00 | $55,000.00 | 18,000 |
| 2000-05-01 | $58,800.00 | $58,800.00 | 56,000 |
| 2000-04-28 | $59,300.00 | $59,300.00 | 45,000 |
| 2000-04-27 | $59,400.00 | $59,400.00 | 9,000 |
| 2000-04-26 | $59,700.00 | $59,700.00 | 30,000 |
| 2000-04-25 | $60,200.00 | $60,200.00 | 143,000 |
| 2000-04-24 | $60,000.00 | $60,000.00 | 36,000 |
| 2000-04-20 | $59,700.00 | $59,700.00 | 45,000 |
| 2000-04-19 | $58,200.00 | $58,200.00 | 24,000 |
| 2000-04-18 | $58,600.00 | $58,600.00 | 32,000 |
| 2000-04-17 | $58,700.00 | $58,700.00 | 55,000 |
| 2000-04-14 | $58,000.00 | $58,000.00 | 97,000 |
| 2000-04-13 | $59,100.00 | $59,100.00 | 65,000 |
| 2000-04-12 | $58,000.00 | $58,000.00 | 44,000 |
| 2000-04-11 | $56,200.00 | $56,200.00 | 44,000 |
| 2000-04-10 | $56,600.00 | $56,600.00 | 32,000 |
| 2000-04-07 | $56,800.00 | $56,800.00 | 31,000 |
| 2000-04-06 | $57,400.00 | $57,400.00 | 48,000 |
| 2000-04-05 | $56,700.00 | $56,700.00 | 147,000 |
| 2000-04-04 | $55,600.00 | $55,600.00 | 121,000 |
| 2000-04-03 | $53,400.00 | $53,400.00 | 56,000 |
| 2000-03-31 | $57,200.00 | $57,200.00 | 130,000 |
| 2000-03-30 | $53,200.00 | $53,200.00 | 83,000 |
| 2000-03-29 | $50,700.00 | $50,700.00 | 30,000 |
| 2000-03-28 | $50,000.00 | $50,000.00 | 37,000 |
| 2000-03-27 | $51,600.00 | $51,600.00 | 19,000 |
| 2000-03-24 | $54,800.00 | $54,800.00 | 54,000 |
| 2000-03-23 | $54,150.00 | $54,150.00 | 38,000 |
| 2000-03-22 | $54,700.00 | $54,700.00 | 63,000 |
| 2000-03-21 | $54,200.00 | $54,200.00 | 64,000 |
| 2000-03-20 | $50,800.00 | $50,800.00 | 54,000 |
| 2000-03-17 | $51,300.00 | $51,300.00 | 77,000 |
| 2000-03-16 | $51,500.00 | $51,500.00 | 106,000 |
| 2000-03-15 | $48,500.00 | $48,500.00 | 120,000 |
| 2000-03-14 | $44,000.00 | $44,000.00 | 56,000 |
| 2000-03-13 | $44,800.00 | $44,800.00 | 193,000 |
| 2000-03-10 | $41,300.00 | $41,300.00 | 89,000 |
| 2000-03-09 | $42,300.00 | $42,300.00 | 150,000 |
| 2000-03-08 | $43,700.00 | $43,700.00 | 208,000 |
| 2000-03-07 | $44,300.00 | $44,300.00 | 75,000 |
| 2000-03-06 | $44,100.00 | $44,100.00 | 31,000 |
| 2000-03-03 | $45,050.00 | $45,050.00 | 34,000 |
| 2000-03-02 | $44,600.00 | $44,600.00 | 24,000 |
| 2000-03-01 | $44,700.00 | $44,700.00 | 58,000 |
| 2000-02-29 | $44,000.00 | $44,000.00 | 130,000 |
| 2000-02-28 | $44,700.00 | $44,700.00 | 66,000 |
| 2000-02-25 | $45,100.00 | $45,100.00 | 40,000 |
| 2000-02-24 | $46,500.00 | $46,500.00 | 91,000 |
| 2000-02-23 | $49,100.00 | $49,100.00 | 49,000 |
| 2000-02-22 | $49,000.00 | $49,000.00 | 76,000 |
| 2000-02-18 | $50,900.00 | $50,900.00 | 71,000 |
| 2000-02-17 | $49,900.00 | $49,900.00 | 56,000 |
| 2000-02-16 | $50,000.00 | $50,000.00 | 99,000 |
| 2000-02-15 | $46,000.00 | $46,000.00 | 133,000 |
| 2000-02-14 | $43,100.00 | $43,100.00 | 186,000 |
| 2000-02-11 | $45,200.00 | $45,200.00 | 201,000 |
| 2000-02-10 | $47,600.00 | $47,600.00 | 167,000 |
| 2000-02-09 | $48,500.00 | $48,500.00 | 135,000 |
| 2000-02-08 | $50,450.00 | $50,450.00 | 77,000 |
| 2000-02-07 | $51,500.00 | $51,500.00 | 49,000 |
| 2000-02-04 | $51,050.00 | $51,050.00 | 17,000 |
| 2000-02-03 | $51,255.00 | $51,255.00 | 31,000 |
| 2000-02-02 | $50,900.00 | $50,900.00 | 21,000 |
| 2000-02-01 | $51,900.00 | $51,900.00 | 41,000 |
| 2000-01-31 | $51,200.00 | $51,200.00 | 41,000 |
| 2000-01-28 | $52,300.00 | $52,300.00 | 22,000 |
| 2000-01-27 | $52,650.00 | $52,650.00 | 19,000 |
| 2000-01-26 | $53,000.00 | $53,000.00 | 20,000 |
| 2000-01-25 | $52,800.00 | $52,800.00 | 10,000 |
| 2000-01-24 | $52,900.00 | $52,900.00 | 28,000 |
| 2000-01-21 | $52,900.00 | $52,900.00 | 29,000 |
| 2000-01-20 | $53,000.00 | $53,000.00 | 30,000 |
| 2000-01-19 | $52,800.00 | $52,800.00 | 35,000 |
| 2000-01-18 | $52,000.00 | $52,000.00 | 62,000 |
| 2000-01-14 | $52,200.00 | $52,200.00 | 31,000 |
| 2000-01-13 | $54,400.00 | $54,400.00 | 12,000 |
| 2000-01-12 | $53,600.00 | $53,600.00 | 37,000 |
| 2000-01-11 | $54,600.00 | $54,600.00 | 28,000 |
| 2000-01-10 | $56,000.00 | $56,000.00 | 31,000 |
| 2000-01-07 | $56,500.00 | $56,500.00 | 67,000 |
| 2000-01-06 | $55,000.00 | $55,000.00 | 57,000 |
| 2000-01-05 | $53,200.00 | $53,200.00 | 51,000 |
| 2000-01-04 | $52,000.00 | $52,000.00 | 44,000 |
| 2000-01-03 | $54,800.00 | $54,800.00 | 36,000 |