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
- 1995-02-01 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 | $75.00 | $75.00 | 136 |
| 2000-12-28 | $93.60 | $93.60 | 8 |
| 2000-12-27 | $112.40 | $112.40 | 103 |
| 2000-12-26 | $106.20 | $106.20 | 52 |
| 2000-12-22 | $125.00 | $125.00 | 76 |
| 2000-12-21 | $125.00 | $125.00 | 0 |
| 2000-12-20 | $125.00 | $125.00 | 25 |
| 2000-12-19 | $137.40 | $137.40 | 0 |
| 2000-12-18 | $137.40 | $137.40 | 88 |
| 2000-12-15 | $125.00 | $125.00 | 35 |
| 2000-12-14 | $112.40 | $112.40 | 137 |
| 2000-12-13 | $118.60 | $118.60 | 51 |
| 2000-12-12 | $131.20 | $131.20 | 0 |
| 2000-12-11 | $131.20 | $131.20 | 41 |
| 2000-12-08 | $131.20 | $131.20 | 0 |
| 2000-12-07 | $131.20 | $131.20 | 32 |
| 2000-12-06 | $150.00 | $150.00 | 0 |
| 2000-12-05 | $150.00 | $150.00 | 38 |
| 2000-12-04 | $200.00 | $200.00 | 0 |
| 2000-12-01 | $200.00 | $200.00 | 11 |
| 2000-11-30 | $196.00 | $196.00 | 0 |
| 2000-11-29 | $196.00 | $196.00 | 5 |
| 2000-11-28 | $168.60 | $168.60 | 5 |
| 2000-11-27 | $168.60 | $168.60 | 6 |
| 2000-11-24 | $175.00 | $175.00 | 0 |
| 2000-11-22 | $175.00 | $175.00 | 83 |
| 2000-11-21 | $212.40 | $212.40 | 0 |
| 2000-11-20 | $212.40 | $212.40 | 8 |
| 2000-11-17 | $212.40 | $212.40 | 18 |
| 2000-11-16 | $250.00 | $250.00 | 26 |
| 2000-11-15 | $250.00 | $250.00 | 27 |
| 2000-11-14 | $250.00 | $250.00 | 62 |
| 2000-11-13 | $287.40 | $287.40 | 0 |
| 2000-11-10 | $287.40 | $287.40 | 3 |
| 2000-11-09 | $250.00 | $250.00 | 0 |
| 2000-11-08 | $250.00 | $250.00 | 50 |
| 2000-11-07 | $250.00 | $250.00 | 1 |
| 2000-11-06 | $231.20 | $231.20 | 25 |
| 2000-11-03 | $243.60 | $243.60 | 128 |
| 2000-11-02 | $250.00 | $250.00 | 17 |
| 2000-11-01 | $240.00 | $240.00 | 5 |
| 2000-10-31 | $287.40 | $287.40 | 0 |
| 2000-10-30 | $287.40 | $287.40 | 90 |
| 2000-10-27 | $225.00 | $225.00 | 74 |
| 2000-10-26 | $300.00 | $300.00 | 11 |
| 2000-10-25 | $306.20 | $306.20 | 1 |
| 2000-10-24 | $306.20 | $306.20 | 2 |
| 2000-10-23 | $300.00 | $300.00 | 0 |
| 2000-10-20 | $300.00 | $300.00 | 20 |
| 2000-10-19 | $300.00 | $300.00 | 20 |
| 2000-10-18 | $237.40 | $237.40 | 70 |
| 2000-10-17 | $250.00 | $250.00 | 23 |
| 2000-10-16 | $250.00 | $250.00 | 66 |
| 2000-10-13 | $237.40 | $237.40 | 10 |
| 2000-10-12 | $275.00 | $275.00 | 18 |
| 2000-10-11 | $237.40 | $237.40 | 0 |
| 2000-10-10 | $237.40 | $237.40 | 0 |
| 2000-10-09 | $237.40 | $237.40 | 10 |
| 2000-10-06 | $237.40 | $237.40 | 20 |
| 2000-10-05 | $225.00 | $225.00 | 10 |
| 2000-10-04 | $260.00 | $260.00 | 55 |
| 2000-10-03 | $302.00 | $302.00 | 21 |
| 2000-10-02 | $306.20 | $306.20 | 5 |
| 2000-09-29 | $306.20 | $306.20 | 3 |
| 2000-09-28 | $306.20 | $306.20 | 6 |
| 2000-09-27 | $300.00 | $300.00 | 17 |
| 2000-09-26 | $225.00 | $225.00 | 37 |
| 2000-09-25 | $300.00 | $300.00 | 54 |
| 2000-09-22 | $237.40 | $237.40 | 94 |
| 2000-09-21 | $300.00 | $300.00 | 0 |
| 2000-09-20 | $300.00 | $300.00 | 23 |
| 2000-09-19 | $396.00 | $396.00 | 37 |
| 2000-09-18 | $300.00 | $300.00 | 0 |
| 2000-09-15 | $300.00 | $300.00 | 0 |
| 2000-09-14 | $300.00 | $300.00 | 0 |
| 2000-09-13 | $300.00 | $300.00 | 38 |
| 2000-09-12 | $312.40 | $312.40 | 5 |
| 2000-09-11 | $375.00 | $375.00 | 76 |
| 2000-09-08 | $400.00 | $400.00 | 80 |
| 2000-09-07 | $337.40 | $337.40 | 0 |
| 2000-09-06 | $337.40 | $337.40 | 12 |
| 2000-09-05 | $312.40 | $312.40 | 2 |
| 2000-09-01 | $312.40 | $312.40 | 0 |
| 2000-08-31 | $312.40 | $312.40 | 49 |
| 2000-08-30 | $375.00 | $375.00 | 0 |
| 2000-08-29 | $375.00 | $375.00 | 10 |
| 2000-08-28 | $375.00 | $375.00 | 3 |
| 2000-08-25 | $400.00 | $400.00 | 17 |
| 2000-08-24 | $400.00 | $400.00 | 116 |
| 2000-08-23 | $325.00 | $325.00 | 27 |
| 2000-08-22 | $275.00 | $275.00 | 11 |
| 2000-08-21 | $325.00 | $325.00 | 20 |
| 2000-08-18 | $287.40 | $287.40 | 50 |
| 2000-08-17 | $300.00 | $300.00 | 37 |
| 2000-08-16 | $312.40 | $312.40 | 43 |
| 2000-08-15 | $337.40 | $337.40 | 10 |
| 2000-08-14 | $337.40 | $337.40 | 2 |
| 2000-08-11 | $418.60 | $418.60 | 15 |
| 2000-08-10 | $500.00 | $500.00 | 0 |
| 2000-08-09 | $500.00 | $500.00 | 73 |
| 2000-08-08 | $475.00 | $475.00 | 79 |
| 2000-08-07 | $437.40 | $437.40 | 10 |
| 2000-08-04 | $443.60 | $443.60 | 111 |
| 2000-08-03 | $287.40 | $287.40 | 0 |
| 2000-08-02 | $287.40 | $287.40 | 0 |
| 2000-08-01 | $287.40 | $287.40 | 0 |
| 2000-07-31 | $287.40 | $287.40 | 15 |
| 2000-07-28 | $350.00 | $350.00 | 17 |
| 2000-07-27 | $331.20 | $331.20 | 15 |
| 2000-07-26 | $350.00 | $350.00 | 49 |
| 2000-07-25 | $437.40 | $437.40 | 0 |
| 2000-07-24 | $437.40 | $437.40 | 12 |
| 2000-07-21 | $350.00 | $350.00 | 0 |
| 2000-07-20 | $350.00 | $350.00 | 38 |
| 2000-07-19 | $360.00 | $360.00 | 11 |
| 2000-07-18 | $398.00 | $398.00 | 0 |
| 2000-07-17 | $398.00 | $398.00 | 67 |
| 2000-07-14 | $275.00 | $275.00 | 48 |
| 2000-07-13 | $300.00 | $300.00 | 26 |
| 2000-07-12 | $300.00 | $300.00 | 190 |
| 2000-07-11 | $412.40 | $412.40 | 0 |
| 2000-07-10 | $412.40 | $412.40 | 3 |
| 2000-07-07 | $425.00 | $425.00 | 0 |
| 2000-07-06 | $425.00 | $425.00 | 7 |
| 2000-07-05 | $425.00 | $425.00 | 0 |
| 2000-07-03 | $425.00 | $425.00 | 24 |
| 2000-06-30 | $437.40 | $437.40 | 0 |
| 2000-06-29 | $437.40 | $437.40 | 4 |
| 2000-06-28 | $425.00 | $425.00 | 0 |
| 2000-06-27 | $425.00 | $425.00 | 4 |
| 2000-06-26 | $412.40 | $412.40 | 5 |
| 2000-06-23 | $425.00 | $425.00 | 0 |
| 2000-06-22 | $425.00 | $425.00 | 0 |
| 2000-06-21 | $425.00 | $425.00 | 2 |
| 2000-06-20 | $425.00 | $425.00 | 7 |
| 2000-06-19 | $412.40 | $412.40 | 31 |
| 2000-06-16 | $450.00 | $450.00 | 0 |
| 2000-06-15 | $450.00 | $450.00 | 0 |
| 2000-06-14 | $450.00 | $450.00 | 0 |
| 2000-06-13 | $450.00 | $450.00 | 3 |
| 2000-06-12 | $475.00 | $475.00 | 10 |
| 2000-06-09 | $450.00 | $450.00 | 0 |
| 2000-06-08 | $450.00 | $450.00 | 1 |
| 2000-06-07 | $450.00 | $450.00 | 0 |
| 2000-06-06 | $450.00 | $450.00 | 2 |
| 2000-06-05 | $450.00 | $450.00 | 0 |
| 2000-06-02 | $450.00 | $450.00 | 0 |
| 2000-06-01 | $450.00 | $450.00 | 0 |
| 2000-05-31 | $450.00 | $450.00 | 11 |
| 2000-05-30 | $500.00 | $500.00 | 0 |
| 2000-05-26 | $500.00 | $500.00 | 0 |
| 2000-05-25 | $500.00 | $500.00 | 51 |
| 2000-05-24 | $587.40 | $587.40 | 2 |
| 2000-05-23 | $600.00 | $600.00 | 5 |
| 2000-05-22 | $525.00 | $525.00 | 8 |
| 2000-05-19 | $500.00 | $500.00 | 0 |
| 2000-05-18 | $500.00 | $500.00 | 0 |
| 2000-05-17 | $500.00 | $500.00 | 0 |
| 2000-05-16 | $500.00 | $500.00 | 0 |
| 2000-05-15 | $500.00 | $500.00 | 9 |
| 2000-05-12 | $450.00 | $450.00 | 5 |
| 2000-05-11 | $450.00 | $450.00 | 15 |
| 2000-05-10 | $600.00 | $600.00 | 0 |
| 2000-05-09 | $600.00 | $600.00 | 11 |
| 2000-05-08 | $600.00 | $600.00 | 28 |
| 2000-05-05 | $550.00 | $550.00 | 0 |
| 2000-05-04 | $550.00 | $550.00 | 0 |
| 2000-05-03 | $550.00 | $550.00 | 6 |
| 2000-05-02 | $600.00 | $600.00 | 78 |
| 2000-05-01 | $625.00 | $625.00 | 41 |
| 2000-04-28 | $525.00 | $525.00 | 0 |
| 2000-04-27 | $525.00 | $525.00 | 13 |
| 2000-04-26 | $550.00 | $550.00 | 7 |
| 2000-04-25 | $500.00 | $500.00 | 4 |
| 2000-04-24 | $575.00 | $575.00 | 3 |
| 2000-04-20 | $600.00 | $600.00 | 0 |
| 2000-04-19 | $600.00 | $600.00 | 21 |
| 2000-04-18 | $650.00 | $650.00 | 4 |
| 2000-04-17 | $525.00 | $525.00 | 0 |
| 2000-04-14 | $525.00 | $525.00 | 12 |
| 2000-04-13 | $650.00 | $650.00 | 0 |
| 2000-04-12 | $650.00 | $650.00 | 14 |
| 2000-04-11 | $734.00 | $734.00 | 0 |
| 2000-04-10 | $734.00 | $734.00 | 381 |
| 2000-04-07 | $606.20 | $606.20 | 8 |
| 2000-04-06 | $587.40 | $587.40 | 4 |
| 2000-04-05 | $587.40 | $587.40 | 0 |
| 2000-04-04 | $587.40 | $587.40 | 5 |
| 2000-04-03 | $600.00 | $600.00 | 20 |
| 2000-03-31 | $675.00 | $675.00 | 1 |
| 2000-03-30 | $650.00 | $650.00 | 27 |
| 2000-03-29 | $650.00 | $650.00 | 12 |
| 2000-03-28 | $650.00 | $650.00 | 0 |
| 2000-03-27 | $750.00 | $750.00 | 16 |
| 2000-03-24 | $750.00 | $750.00 | 4 |
| 2000-03-23 | $750.00 | $750.00 | 23 |
| 2000-03-22 | $712.40 | $712.40 | 55 |
| 2000-03-21 | $712.40 | $712.40 | 6 |
| 2000-03-20 | $750.00 | $750.00 | 1 |
| 2000-03-17 | $725.00 | $725.00 | 20 |
| 2000-03-16 | $700.00 | $700.00 | 18 |
| 2000-03-15 | $712.40 | $712.40 | 0 |
| 2000-03-14 | $712.40 | $712.40 | 0 |
| 2000-03-13 | $700.00 | $700.00 | 38 |
| 2000-03-10 | $650.00 | $650.00 | 14 |
| 2000-03-09 | $687.40 | $687.40 | 15 |
| 2000-03-08 | $775.00 | $775.00 | 20 |
| 2000-03-07 | $775.00 | $775.00 | 10 |
| 2000-03-06 | $787.40 | $787.40 | 0 |
| 2000-03-03 | $787.40 | $787.40 | 0 |
| 2000-03-02 | $787.40 | $787.40 | 11 |
| 2000-03-01 | $775.00 | $775.00 | 42 |
| 2000-02-29 | $630.00 | $630.00 | 1 |
| 2000-02-28 | $775.00 | $775.00 | 21 |
| 2000-02-25 | $650.00 | $650.00 | 6 |
| 2000-02-24 | $600.00 | $600.00 | 0 |
| 2000-02-23 | $600.00 | $600.00 | 51 |
| 2000-02-22 | $600.00 | $600.00 | 2 |
| 2000-02-18 | $600.00 | $600.00 | 7 |
| 2000-02-17 | $600.00 | $600.00 | 12 |
| 2000-02-16 | $575.00 | $575.00 | 5 |
| 2000-02-15 | $575.00 | $575.00 | 0 |
| 2000-02-14 | $575.00 | $575.00 | 26 |
| 2000-02-11 | $600.00 | $600.00 | 7 |
| 2000-02-10 | $575.00 | $575.00 | 26 |
| 2000-02-09 | $550.00 | $550.00 | 8 |
| 2000-02-08 | $525.00 | $525.00 | 24 |
| 2000-02-07 | $525.00 | $525.00 | 27 |
| 2000-02-04 | $500.00 | $500.00 | 2 |
| 2000-02-03 | $475.00 | $475.00 | 58 |
| 2000-02-02 | $375.00 | $375.00 | 0 |
| 2000-02-01 | $375.00 | $375.00 | 72 |
| 2000-01-31 | $425.00 | $425.00 | 65 |
| 2000-01-28 | $600.00 | $600.00 | 6 |
| 2000-01-27 | $525.00 | $525.00 | 0 |
| 2000-01-26 | $525.00 | $525.00 | 0 |
| 2000-01-25 | $525.00 | $525.00 | 2 |
| 2000-01-24 | $525.00 | $525.00 | 5 |
| 2000-01-21 | $575.00 | $575.00 | 22 |
| 2000-01-20 | $525.00 | $525.00 | 115 |
| 2000-01-19 | $675.00 | $675.00 | 8 |
| 2000-01-18 | $725.00 | $725.00 | 51 |
| 2000-01-14 | $737.40 | $737.40 | 23 |
| 2000-01-13 | $800.00 | $800.00 | 32 |
| 2000-01-12 | $787.40 | $787.40 | 91 |
| 2000-01-11 | $850.00 | $850.00 | 205 |
| 2000-01-10 | $850.00 | $850.00 | 310 |
| 2000-01-07 | $750.00 | $750.00 | 193 |
| 2000-01-06 | $675.00 | $675.00 | 197 |
| 2000-01-05 | $500.00 | $500.00 | 7 |
| 2000-01-04 | $437.40 | $437.40 | 12 |
| 2000-01-03 | $525.00 | $525.00 | 30 |