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
- 1998-06-24 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 | $39.50 | $50.65 | 23,175 |
| 2000-12-28 | $40.25 | $51.61 | 17,925 |
| 2000-12-27 | $40.50 | $51.93 | 7,575 |
| 2000-12-26 | $40.00 | $51.29 | 4,750 |
| 2000-12-22 | $39.25 | $50.33 | 9,525 |
| 2000-12-21 | $39.25 | $50.33 | 14,625 |
| 2000-12-20 | $39.50 | $50.65 | 12,850 |
| 2000-12-19 | $40.25 | $51.61 | 8,025 |
| 2000-12-18 | $40.25 | $51.61 | 6,025 |
| 2000-12-15 | $39.25 | $50.33 | 13,800 |
| 2000-12-14 | $39.25 | $49.80 | 7,625 |
| 2000-12-13 | $38.25 | $48.53 | 13,875 |
| 2000-12-12 | $37.50 | $47.58 | 15,650 |
| 2000-12-11 | $37.50 | $47.58 | 10,700 |
| 2000-12-08 | $37.25 | $47.26 | 12,175 |
| 2000-12-07 | $37.50 | $47.58 | 12,275 |
| 2000-12-06 | $37.50 | $47.58 | 14,825 |
| 2000-12-05 | $37.75 | $47.89 | 12,100 |
| 2000-12-04 | $37.25 | $47.26 | 12,950 |
| 2000-12-01 | $37.50 | $47.58 | 10,675 |
| 2000-11-30 | $38.25 | $48.53 | 12,325 |
| 2000-11-29 | $39.00 | $49.48 | 9,225 |
| 2000-11-28 | $39.75 | $50.43 | 9,025 |
| 2000-11-27 | $40.25 | $51.07 | 10,675 |
| 2000-11-24 | $41.00 | $52.02 | 1,025 |
| 2000-11-22 | $41.00 | $52.02 | 4,350 |
| 2000-11-21 | $41.00 | $52.02 | 4,875 |
| 2000-11-20 | $40.75 | $51.70 | 5,650 |
| 2000-11-17 | $42.25 | $53.60 | 7,125 |
| 2000-11-16 | $43.00 | $54.56 | 2,850 |
| 2000-11-15 | $42.75 | $53.72 | 6,550 |
| 2000-11-14 | $42.50 | $53.40 | 10,625 |
| 2000-11-13 | $41.75 | $52.46 | 2,175 |
| 2000-11-10 | $42.00 | $52.77 | 3,800 |
| 2000-11-09 | $43.00 | $54.03 | 4,800 |
| 2000-11-08 | $43.25 | $54.34 | 5,600 |
| 2000-11-07 | $44.00 | $55.29 | 3,500 |
| 2000-11-06 | $44.00 | $55.29 | 4,025 |
| 2000-11-03 | $43.50 | $54.66 | 5,275 |
| 2000-11-02 | $44.00 | $55.29 | 14,200 |
| 2000-11-01 | $43.00 | $54.03 | 8,575 |
| 2000-10-31 | $42.00 | $52.77 | 9,275 |
| 2000-10-30 | $41.50 | $52.15 | 5,000 |
| 2000-10-27 | $41.50 | $52.15 | 5,650 |
| 2000-10-26 | $42.75 | $53.72 | 5,375 |
| 2000-10-25 | $42.75 | $53.72 | 9,875 |
| 2000-10-24 | $42.75 | $53.72 | 4,725 |
| 2000-10-23 | $42.50 | $53.40 | 6,075 |
| 2000-10-20 | $42.75 | $53.72 | 3,975 |
| 2000-10-19 | $42.75 | $53.72 | 5,275 |
| 2000-10-18 | $42.75 | $53.72 | 6,075 |
| 2000-10-17 | $43.75 | $54.45 | 2,375 |
| 2000-10-16 | $44.25 | $55.08 | 5,050 |
| 2000-10-13 | $44.25 | $55.08 | 2,825 |
| 2000-10-12 | $44.25 | $55.08 | 7,500 |
| 2000-10-11 | $45.00 | $56.01 | 3,075 |
| 2000-10-10 | $45.50 | $56.63 | 6,175 |
| 2000-10-09 | $46.25 | $57.57 | 7,200 |
| 2000-10-06 | $46.75 | $58.19 | 5,850 |
| 2000-10-05 | $46.25 | $57.57 | 4,750 |
| 2000-10-04 | $46.50 | $57.88 | 5,625 |
| 2000-10-03 | $46.00 | $57.26 | 7,650 |
| 2000-10-02 | $46.00 | $57.26 | 5,075 |
| 2000-09-29 | $46.25 | $57.57 | 9,725 |
| 2000-09-28 | $46.25 | $57.57 | 4,375 |
| 2000-09-27 | $46.25 | $57.57 | 6,950 |
| 2000-09-26 | $45.75 | $56.94 | 10,275 |
| 2000-09-25 | $46.50 | $57.88 | 4,750 |
| 2000-09-22 | $47.00 | $58.50 | 5,050 |
| 2000-09-21 | $47.25 | $58.81 | 4,975 |
| 2000-09-20 | $47.00 | $58.50 | 6,250 |
| 2000-09-19 | $47.75 | $59.43 | 7,025 |
| 2000-09-18 | $47.25 | $58.81 | 3,900 |
| 2000-09-15 | $49.00 | $60.99 | 7,275 |
| 2000-09-14 | $49.00 | $60.48 | 7,550 |
| 2000-09-13 | $49.50 | $61.09 | 6,675 |
| 2000-09-12 | $49.25 | $60.78 | 6,850 |
| 2000-09-11 | $49.00 | $60.48 | 5,450 |
| 2000-09-08 | $49.00 | $60.48 | 7,575 |
| 2000-09-07 | $49.75 | $61.40 | 8,325 |
| 2000-09-06 | $48.25 | $59.55 | 8,425 |
| 2000-09-05 | $47.25 | $58.32 | 7,725 |
| 2000-09-01 | $47.00 | $58.01 | 7,525 |
| 2000-08-31 | $46.75 | $57.70 | 7,075 |
| 2000-08-30 | $46.25 | $57.08 | 7,800 |
| 2000-08-29 | $46.50 | $57.39 | 7,200 |
| 2000-08-28 | $46.75 | $57.70 | 6,525 |
| 2000-08-25 | $46.25 | $57.08 | 8,175 |
| 2000-08-24 | $47.50 | $58.63 | 8,400 |
| 2000-08-23 | $47.25 | $58.32 | 6,350 |
| 2000-08-22 | $47.75 | $58.93 | 8,750 |
| 2000-08-21 | $48.50 | $59.86 | 8,425 |
| 2000-08-18 | $47.25 | $58.32 | 5,400 |
| 2000-08-17 | $47.25 | $58.32 | 8,450 |
| 2000-08-16 | $48.00 | $58.73 | 6,050 |
| 2000-08-15 | $48.50 | $59.35 | 11,150 |
| 2000-08-14 | $48.00 | $58.73 | 13,375 |
| 2000-08-11 | $47.00 | $57.51 | 9,975 |
| 2000-08-10 | $46.50 | $56.90 | 6,725 |
| 2000-08-09 | $46.25 | $56.59 | 5,625 |
| 2000-08-08 | $46.00 | $56.29 | 3,550 |
| 2000-08-07 | $46.25 | $56.59 | 9,275 |
| 2000-08-04 | $46.25 | $56.59 | 6,450 |
| 2000-08-03 | $46.25 | $56.59 | 8,600 |
| 2000-08-02 | $46.50 | $56.90 | 4,750 |
| 2000-08-01 | $45.75 | $55.98 | 5,850 |
| 2000-07-31 | $45.75 | $55.98 | 3,075 |
| 2000-07-28 | $45.00 | $55.06 | 4,025 |
| 2000-07-27 | $45.25 | $55.37 | 4,150 |
| 2000-07-26 | $45.50 | $55.67 | 9,350 |
| 2000-07-25 | $45.25 | $55.37 | 5,775 |
| 2000-07-24 | $44.75 | $54.76 | 8,125 |
| 2000-07-21 | $44.50 | $54.45 | 11,000 |
| 2000-07-20 | $45.00 | $55.06 | 5,850 |
| 2000-07-19 | $44.50 | $54.45 | 7,975 |
| 2000-07-18 | $45.50 | $55.17 | 10,950 |
| 2000-07-17 | $46.25 | $56.08 | 5,450 |
| 2000-07-14 | $45.75 | $55.47 | 8,000 |
| 2000-07-13 | $46.50 | $56.38 | 5,050 |
| 2000-07-12 | $47.25 | $57.29 | 6,400 |
| 2000-07-11 | $46.00 | $55.78 | 7,500 |
| 2000-07-10 | $46.50 | $56.38 | 4,875 |
| 2000-07-07 | $46.50 | $56.38 | 12,300 |
| 2000-07-06 | $45.25 | $54.87 | 9,800 |
| 2000-07-05 | $44.50 | $53.96 | 7,525 |
| 2000-07-03 | $44.50 | $53.96 | 8,950 |
| 2000-06-30 | $44.00 | $53.35 | 3,875 |
| 2000-06-29 | $43.75 | $53.05 | 3,525 |
| 2000-06-28 | $44.00 | $53.35 | 3,000 |
| 2000-06-27 | $43.75 | $53.05 | 4,300 |
| 2000-06-26 | $43.00 | $52.14 | 3,325 |
| 2000-06-23 | $43.00 | $52.14 | 5,650 |
| 2000-06-22 | $43.25 | $52.44 | 3,725 |
| 2000-06-21 | $43.00 | $52.14 | 6,700 |
| 2000-06-20 | $43.25 | $52.44 | 4,600 |
| 2000-06-19 | $43.00 | $52.14 | 5,850 |
| 2000-06-16 | $43.75 | $53.05 | 4,050 |
| 2000-06-15 | $44.00 | $52.85 | 8,775 |
| 2000-06-14 | $43.50 | $52.25 | 6,100 |
| 2000-06-13 | $43.75 | $52.55 | 7,500 |
| 2000-06-12 | $44.00 | $52.85 | 4,050 |
| 2000-06-09 | $43.75 | $52.55 | 8,750 |
| 2000-06-08 | $43.00 | $51.65 | 8,475 |
| 2000-06-07 | $43.00 | $51.65 | 5,725 |
| 2000-06-06 | $42.75 | $51.35 | 9,725 |
| 2000-06-05 | $42.50 | $51.05 | 12,800 |
| 2000-06-02 | $42.75 | $51.35 | 8,650 |
| 2000-06-01 | $41.75 | $50.15 | 5,750 |
| 2000-05-31 | $41.50 | $49.85 | 8,075 |
| 2000-05-30 | $41.00 | $49.25 | 4,725 |
| 2000-05-26 | $40.75 | $48.95 | 3,000 |
| 2000-05-25 | $40.50 | $48.65 | 5,550 |
| 2000-05-24 | $40.75 | $48.95 | 3,425 |
| 2000-05-23 | $40.50 | $48.65 | 3,050 |
| 2000-05-22 | $40.75 | $48.95 | 7,525 |
| 2000-05-19 | $41.00 | $49.25 | 3,450 |
| 2000-05-18 | $41.50 | $49.85 | 8,100 |
| 2000-05-17 | $40.75 | $48.95 | 8,275 |
| 2000-05-16 | $41.00 | $48.75 | 3,775 |
| 2000-05-15 | $40.75 | $48.46 | 10,850 |
| 2000-05-12 | $40.75 | $48.46 | 5,500 |
| 2000-05-11 | $41.00 | $48.75 | 7,400 |
| 2000-05-10 | $40.75 | $48.46 | 4,925 |
| 2000-05-09 | $40.50 | $48.16 | 3,200 |
| 2000-05-08 | $40.75 | $48.46 | 4,425 |
| 2000-05-05 | $40.75 | $48.46 | 10,525 |
| 2000-05-04 | $41.75 | $49.65 | 7,150 |
| 2000-05-03 | $41.00 | $48.75 | 8,525 |
| 2000-05-02 | $41.25 | $49.05 | 12,025 |
| 2000-05-01 | $40.75 | $48.46 | 5,650 |
| 2000-04-28 | $40.25 | $47.86 | 10,250 |
| 2000-04-27 | $39.75 | $47.27 | 5,850 |
| 2000-04-26 | $40.75 | $48.46 | 11,050 |
| 2000-04-25 | $41.00 | $48.75 | 3,400 |
| 2000-04-24 | $41.00 | $48.75 | 1,900 |
| 2000-04-20 | $41.00 | $48.75 | 8,175 |
| 2000-04-19 | $41.50 | $49.35 | 5,075 |
| 2000-04-18 | $41.25 | $49.05 | 9,400 |
| 2000-04-17 | $40.25 | $47.86 | 5,550 |
| 2000-04-14 | $39.75 | $47.27 | 8,725 |
| 2000-04-13 | $42.50 | $50.05 | 5,775 |
| 2000-04-12 | $42.00 | $49.46 | 5,700 |
| 2000-04-11 | $42.25 | $49.75 | 6,750 |
| 2000-04-10 | $42.50 | $50.05 | 12,300 |
| 2000-04-07 | $42.25 | $49.75 | 6,375 |
| 2000-04-06 | $42.75 | $50.34 | 4,725 |
| 2000-04-05 | $42.00 | $49.46 | 6,850 |
| 2000-04-04 | $42.00 | $49.46 | 7,825 |
| 2000-04-03 | $42.25 | $49.75 | 6,925 |
| 2000-03-31 | $42.75 | $50.34 | 6,500 |
| 2000-03-30 | $42.25 | $49.75 | 4,525 |
| 2000-03-29 | $42.25 | $49.75 | 11,150 |
| 2000-03-28 | $42.25 | $49.75 | 14,250 |
| 2000-03-27 | $42.25 | $49.75 | 6,575 |
| 2000-03-24 | $42.50 | $50.05 | 5,825 |
| 2000-03-23 | $42.50 | $50.05 | 17,475 |
| 2000-03-22 | $42.25 | $49.75 | 10,200 |
| 2000-03-21 | $42.25 | $49.75 | 6,450 |
| 2000-03-20 | $42.25 | $49.75 | 2,850 |
| 2000-03-17 | $42.75 | $50.34 | 7,900 |
| 2000-03-16 | $43.00 | $50.15 | 16,375 |
| 2000-03-15 | $42.25 | $49.28 | 7,350 |
| 2000-03-14 | $41.75 | $48.69 | 6,850 |
| 2000-03-13 | $41.75 | $48.69 | 11,250 |
| 2000-03-10 | $42.25 | $49.28 | 6,300 |
| 2000-03-09 | $42.25 | $49.28 | 9,875 |
| 2000-03-08 | $41.75 | $48.69 | 5,175 |
| 2000-03-07 | $42.00 | $48.98 | 10,100 |
| 2000-03-06 | $42.25 | $49.28 | 9,000 |
| 2000-03-03 | $42.25 | $49.28 | 11,400 |
| 2000-03-02 | $42.50 | $49.57 | 14,825 |
| 2000-03-01 | $41.50 | $48.40 | 10,475 |
| 2000-02-29 | $42.00 | $48.98 | 10,125 |
| 2000-02-28 | $41.75 | $48.69 | 8,725 |
| 2000-02-25 | $41.75 | $48.69 | 7,800 |
| 2000-02-24 | $41.75 | $48.69 | 19,250 |
| 2000-02-23 | $42.00 | $48.98 | 22,600 |
| 2000-02-22 | $43.00 | $50.15 | 7,225 |
| 2000-02-18 | $44.25 | $51.61 | 7,075 |
| 2000-02-17 | $44.75 | $52.19 | 5,100 |
| 2000-02-16 | $45.50 | $53.07 | 12,425 |
| 2000-02-15 | $46.00 | $53.17 | 8,525 |
| 2000-02-14 | $46.25 | $53.46 | 6,325 |
| 2000-02-11 | $46.25 | $53.46 | 8,550 |
| 2000-02-10 | $45.75 | $52.88 | 7,275 |
| 2000-02-09 | $46.00 | $53.17 | 9,425 |
| 2000-02-08 | $46.00 | $53.17 | 7,975 |
| 2000-02-07 | $45.75 | $52.88 | 6,750 |
| 2000-02-04 | $45.00 | $52.01 | 16,100 |
| 2000-02-03 | $44.25 | $51.15 | 15,225 |
| 2000-02-02 | $43.75 | $50.57 | 14,375 |
| 2000-02-01 | $43.75 | $50.57 | 8,175 |
| 2000-01-31 | $43.50 | $50.28 | 4,850 |
| 2000-01-28 | $43.00 | $49.70 | 6,425 |
| 2000-01-27 | $44.75 | $51.72 | 4,550 |
| 2000-01-26 | $44.25 | $51.15 | 7,975 |
| 2000-01-25 | $44.00 | $50.86 | 21,000 |
| 2000-01-24 | $42.50 | $49.12 | 4,950 |
| 2000-01-21 | $42.00 | $48.55 | 14,150 |
| 2000-01-20 | $41.50 | $47.97 | 10,800 |
| 2000-01-19 | $41.25 | $47.68 | 7,850 |
| 2000-01-18 | $41.25 | $47.68 | 17,725 |
| 2000-01-14 | $42.00 | $48.55 | 6,625 |
| 2000-01-13 | $41.75 | $48.26 | 8,650 |
| 2000-01-12 | $42.50 | $48.65 | 11,450 |
| 2000-01-11 | $42.50 | $48.65 | 10,225 |
| 2000-01-10 | $43.00 | $49.22 | 10,300 |
| 2000-01-07 | $42.00 | $48.08 | 15,200 |
| 2000-01-06 | $42.00 | $48.08 | 12,375 |
| 2000-01-05 | $41.75 | $47.79 | 15,375 |
| 2000-01-04 | $41.50 | $47.50 | 9,900 |
| 2000-01-03 | $41.50 | $47.50 | 10,925 |