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
- 1996-11-18 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 | $29.25 | $31.11 | 2,513,100 |
| 2000-12-28 | $29.25 | $31.11 | 1,695,900 |
| 2000-12-27 | $29.75 | $31.64 | 1,428,400 |
| 2000-12-26 | $30.63 | $32.57 | 850,300 |
| 2000-12-22 | $30.31 | $32.24 | 1,186,600 |
| 2000-12-21 | $30.19 | $32.11 | 3,358,100 |
| 2000-12-20 | $30.81 | $32.77 | 2,197,800 |
| 2000-12-19 | $31.69 | $33.70 | 2,610,000 |
| 2000-12-18 | $31.44 | $33.44 | 1,950,300 |
| 2000-12-15 | $32.63 | $34.70 | 1,520,400 |
| 2000-12-14 | $33.81 | $35.97 | 2,638,300 |
| 2000-12-13 | $33.56 | $35.70 | 1,827,400 |
| 2000-12-12 | $34.75 | $36.96 | 7,347,700 |
| 2000-12-11 | $34.50 | $36.70 | 2,496,900 |
| 2000-12-08 | $32.13 | $34.17 | 1,316,200 |
| 2000-12-07 | $32.63 | $34.70 | 1,442,500 |
| 2000-12-06 | $32.88 | $34.97 | 1,454,100 |
| 2000-12-05 | $33.25 | $35.37 | 2,450,700 |
| 2000-12-04 | $32.00 | $34.04 | 1,697,000 |
| 2000-12-01 | $31.50 | $33.51 | 3,685,200 |
| 2000-11-30 | $32.31 | $34.37 | 2,699,000 |
| 2000-11-29 | $32.81 | $34.90 | 1,828,600 |
| 2000-11-28 | $32.50 | $34.57 | 1,213,800 |
| 2000-11-27 | $33.88 | $36.03 | 1,757,600 |
| 2000-11-24 | $33.69 | $35.83 | 881,600 |
| 2000-11-22 | $31.31 | $33.31 | 1,863,400 |
| 2000-11-21 | $32.81 | $34.90 | 1,561,500 |
| 2000-11-20 | $31.88 | $33.90 | 1,563,300 |
| 2000-11-17 | $33.13 | $35.23 | 1,432,800 |
| 2000-11-16 | $33.88 | $36.03 | 837,800 |
| 2000-11-15 | $34.94 | $37.16 | 1,767,800 |
| 2000-11-14 | $36.13 | $38.42 | 2,569,200 |
| 2000-11-13 | $33.25 | $35.37 | 1,747,500 |
| 2000-11-10 | $32.94 | $35.03 | 1,588,600 |
| 2000-11-09 | $34.88 | $37.10 | 3,713,200 |
| 2000-11-08 | $35.25 | $37.49 | 1,716,700 |
| 2000-11-07 | $35.94 | $38.23 | 2,646,200 |
| 2000-11-06 | $35.19 | $37.43 | 2,032,400 |
| 2000-11-03 | $35.56 | $37.83 | 2,686,100 |
| 2000-11-02 | $35.94 | $38.23 | 2,498,100 |
| 2000-11-01 | $36.25 | $38.56 | 2,160,300 |
| 2000-10-31 | $38.19 | $40.62 | 1,785,600 |
| 2000-10-30 | $37.25 | $39.62 | 1,792,800 |
| 2000-10-27 | $37.69 | $40.09 | 2,679,600 |
| 2000-10-26 | $35.69 | $37.96 | 4,150,400 |
| 2000-10-25 | $34.06 | $36.23 | 2,269,200 |
| 2000-10-24 | $35.13 | $37.36 | 3,180,000 |
| 2000-10-23 | $33.56 | $35.70 | 1,846,500 |
| 2000-10-20 | $32.56 | $34.64 | 1,986,500 |
| 2000-10-19 | $32.81 | $34.90 | 1,936,600 |
| 2000-10-18 | $31.19 | $33.17 | 3,459,000 |
| 2000-10-17 | $32.06 | $34.10 | 3,170,800 |
| 2000-10-16 | $32.25 | $34.30 | 1,737,900 |
| 2000-10-13 | $32.50 | $34.57 | 3,474,900 |
| 2000-10-12 | $30.38 | $32.31 | 4,212,700 |
| 2000-10-11 | $31.19 | $33.17 | 3,911,300 |
| 2000-10-10 | $32.06 | $34.10 | 1,577,800 |
| 2000-10-09 | $33.00 | $35.10 | 2,291,000 |
| 2000-10-06 | $32.75 | $34.83 | 3,300,300 |
| 2000-10-05 | $34.81 | $37.03 | 2,771,700 |
| 2000-10-04 | $35.38 | $37.63 | 2,748,700 |
| 2000-10-03 | $34.44 | $36.63 | 3,295,200 |
| 2000-10-02 | $34.63 | $36.83 | 3,138,100 |
| 2000-09-29 | $34.25 | $36.43 | 3,363,000 |
| 2000-09-28 | $35.44 | $37.69 | 3,683,600 |
| 2000-09-27 | $35.19 | $37.43 | 7,902,700 |
| 2000-09-26 | $33.45 | $35.58 | 4,875,600 |
| 2000-09-25 | $34.19 | $36.36 | 2,664,900 |
| 2000-09-22 | $35.00 | $37.23 | 3,935,100 |
| 2000-09-21 | $33.63 | $35.77 | 3,397,800 |
| 2000-09-20 | $33.94 | $36.10 | 4,038,600 |
| 2000-09-19 | $36.25 | $38.56 | 3,475,600 |
| 2000-09-18 | $35.63 | $37.89 | 1,161,400 |
| 2000-09-15 | $37.00 | $39.36 | 3,655,000 |
| 2000-09-14 | $37.31 | $39.69 | 3,453,800 |
| 2000-09-13 | $36.75 | $39.09 | 5,050,500 |
| 2000-09-12 | $36.81 | $39.16 | 1,952,400 |
| 2000-09-11 | $36.44 | $38.76 | 2,318,600 |
| 2000-09-08 | $38.50 | $40.95 | 1,707,200 |
| 2000-09-07 | $40.00 | $42.55 | 2,118,500 |
| 2000-09-06 | $40.19 | $42.75 | 2,419,900 |
| 2000-09-05 | $41.38 | $44.01 | 2,321,800 |
| 2000-09-01 | $41.56 | $44.21 | 3,024,900 |
| 2000-08-31 | $38.94 | $41.42 | 2,269,300 |
| 2000-08-30 | $39.13 | $41.62 | 3,192,500 |
| 2000-08-29 | $40.25 | $42.81 | 3,090,000 |
| 2000-08-28 | $40.50 | $43.08 | 3,609,100 |
| 2000-08-25 | $40.31 | $42.88 | 1,252,500 |
| 2000-08-24 | $39.31 | $41.82 | 1,538,600 |
| 2000-08-23 | $38.25 | $40.69 | 2,019,200 |
| 2000-08-22 | $37.38 | $39.75 | 3,316,900 |
| 2000-08-21 | $39.13 | $41.62 | 1,618,900 |
| 2000-08-18 | $41.69 | $44.34 | 1,304,000 |
| 2000-08-17 | $43.38 | $46.14 | 1,879,800 |
| 2000-08-16 | $42.63 | $45.34 | 1,202,200 |
| 2000-08-15 | $44.31 | $47.13 | 1,073,100 |
| 2000-08-14 | $44.94 | $47.80 | 2,260,500 |
| 2000-08-11 | $43.81 | $46.60 | 1,050,700 |
| 2000-08-10 | $44.00 | $46.80 | 1,870,000 |
| 2000-08-09 | $41.44 | $44.08 | 1,471,100 |
| 2000-08-08 | $40.75 | $43.34 | 1,430,200 |
| 2000-08-07 | $42.00 | $44.67 | 1,435,200 |
| 2000-08-04 | $41.50 | $44.14 | 1,349,200 |
| 2000-08-03 | $41.38 | $44.01 | 2,473,000 |
| 2000-08-02 | $41.44 | $44.08 | 1,428,200 |
| 2000-08-01 | $42.94 | $45.67 | 1,859,700 |
| 2000-07-31 | $43.50 | $46.27 | 1,992,900 |
| 2000-07-28 | $42.63 | $45.34 | 2,832,200 |
| 2000-07-27 | $45.50 | $48.40 | 2,252,400 |
| 2000-07-26 | $47.94 | $50.99 | 1,841,900 |
| 2000-07-25 | $48.00 | $51.06 | 6,598,400 |
| 2000-07-24 | $45.00 | $47.86 | 12,169,400 |
| 2000-07-21 | $51.50 | $54.78 | 985,500 |
| 2000-07-20 | $52.56 | $55.91 | 1,488,500 |
| 2000-07-19 | $54.94 | $58.43 | 275,100 |
| 2000-07-18 | $55.75 | $59.30 | 264,300 |
| 2000-07-17 | $56.06 | $59.63 | 218,800 |
| 2000-07-14 | $55.45 | $58.98 | 418,100 |
| 2000-07-13 | $54.63 | $58.10 | 570,500 |
| 2000-07-12 | $54.47 | $57.94 | 750,400 |
| 2000-07-11 | $56.44 | $60.03 | 497,800 |
| 2000-07-10 | $58.45 | $62.17 | 316,000 |
| 2000-07-07 | $57.63 | $61.29 | 608,200 |
| 2000-07-06 | $55.81 | $59.37 | 579,100 |
| 2000-07-05 | $54.00 | $57.44 | 489,500 |
| 2000-07-03 | $55.81 | $59.37 | 296,500 |
| 2000-06-30 | $56.75 | $60.36 | 775,500 |
| 2000-06-29 | $54.56 | $58.04 | 1,050,700 |
| 2000-06-28 | $59.94 | $63.75 | 525,100 |
| 2000-06-27 | $59.63 | $63.42 | 372,500 |
| 2000-06-26 | $59.56 | $63.35 | 473,200 |
| 2000-06-23 | $59.38 | $63.15 | 702,500 |
| 2000-06-22 | $59.75 | $63.55 | 1,142,100 |
| 2000-06-21 | $60.63 | $64.48 | 1,259,300 |
| 2000-06-20 | $62.13 | $66.08 | 1,586,000 |
| 2000-06-19 | $62.63 | $66.61 | 6,718,100 |
| 2000-06-16 | $65.00 | $69.14 | 439,800 |
| 2000-06-15 | $65.13 | $69.27 | 118,700 |
| 2000-06-14 | $65.00 | $69.14 | 254,200 |
| 2000-06-13 | $64.50 | $68.61 | 150,400 |
| 2000-06-12 | $62.38 | $66.35 | 148,500 |
| 2000-06-09 | $62.38 | $66.35 | 328,600 |
| 2000-06-08 | $64.56 | $68.67 | 136,800 |
| 2000-06-07 | $66.00 | $70.20 | 192,500 |
| 2000-06-06 | $66.88 | $71.13 | 132,600 |
| 2000-06-05 | $68.00 | $72.33 | 134,300 |
| 2000-06-02 | $69.00 | $73.39 | 97,200 |
| 2000-06-01 | $64.00 | $68.07 | 98,600 |
| 2000-05-31 | $61.75 | $65.68 | 136,200 |
| 2000-05-30 | $63.00 | $67.01 | 111,300 |
| 2000-05-26 | $57.25 | $60.89 | 111,100 |
| 2000-05-25 | $53.81 | $57.24 | 154,800 |
| 2000-05-24 | $51.81 | $55.11 | 253,900 |
| 2000-05-23 | $52.13 | $55.44 | 253,100 |
| 2000-05-22 | $51.25 | $53.91 | 160,900 |
| 2000-05-19 | $49.81 | $52.39 | 100,500 |
| 2000-05-18 | $53.81 | $56.60 | 142,800 |
| 2000-05-17 | $55.63 | $58.51 | 89,400 |
| 2000-05-16 | $59.69 | $62.78 | 120,400 |
| 2000-05-15 | $57.88 | $60.87 | 54,100 |
| 2000-05-12 | $59.44 | $62.52 | 75,400 |
| 2000-05-11 | $59.25 | $62.32 | 159,300 |
| 2000-05-10 | $54.88 | $57.72 | 115,400 |
| 2000-05-09 | $56.88 | $59.82 | 121,900 |
| 2000-05-08 | $60.75 | $63.90 | 84,000 |
| 2000-05-05 | $62.44 | $65.67 | 69,700 |
| 2000-05-04 | $60.56 | $63.70 | 114,400 |
| 2000-05-03 | $62.00 | $65.21 | 227,000 |
| 2000-05-02 | $66.75 | $70.21 | 192,200 |
| 2000-05-01 | $68.19 | $71.72 | 194,100 |
| 2000-04-28 | $67.50 | $71.00 | 147,600 |
| 2000-04-27 | $65.13 | $68.50 | 103,600 |
| 2000-04-26 | $67.94 | $71.46 | 75,100 |
| 2000-04-25 | $69.00 | $72.58 | 112,300 |
| 2000-04-24 | $66.50 | $69.95 | 121,600 |
| 2000-04-20 | $67.63 | $71.13 | 94,600 |
| 2000-04-19 | $66.38 | $69.82 | 187,600 |
| 2000-04-18 | $71.13 | $74.81 | 184,900 |
| 2000-04-17 | $67.75 | $71.26 | 241,100 |
| 2000-04-14 | $65.31 | $68.70 | 218,000 |
| 2000-04-13 | $70.31 | $73.96 | 75,200 |
| 2000-04-12 | $68.94 | $72.51 | 151,700 |
| 2000-04-11 | $73.56 | $77.38 | 138,900 |
| 2000-04-10 | $72.00 | $75.73 | 253,700 |
| 2000-04-07 | $76.25 | $80.20 | 111,700 |
| 2000-04-06 | $75.88 | $79.81 | 143,500 |
| 2000-04-05 | $71.38 | $75.07 | 212,500 |
| 2000-04-04 | $70.25 | $73.89 | 301,300 |
| 2000-04-03 | $72.63 | $76.39 | 247,600 |
| 2000-03-31 | $80.25 | $84.41 | 204,100 |
| 2000-03-30 | $78.00 | $82.04 | 190,600 |
| 2000-03-29 | $84.56 | $88.95 | 147,100 |
| 2000-03-28 | $87.13 | $91.64 | 115,100 |
| 2000-03-27 | $85.69 | $90.13 | 165,200 |
| 2000-03-24 | $86.44 | $90.92 | 251,600 |
| 2000-03-23 | $84.50 | $88.88 | 208,200 |
| 2000-03-22 | $84.69 | $89.08 | 126,200 |
| 2000-03-21 | $87.63 | $92.17 | 146,100 |
| 2000-03-20 | $88.56 | $93.15 | 170,400 |
| 2000-03-17 | $84.00 | $88.35 | 367,700 |
| 2000-03-16 | $84.25 | $88.62 | 286,100 |
| 2000-03-15 | $81.25 | $85.46 | 332,700 |
| 2000-03-14 | $83.75 | $88.09 | 242,600 |
| 2000-03-13 | $89.19 | $93.81 | 239,600 |
| 2000-03-10 | $95.44 | $100.38 | 519,800 |
| 2000-03-09 | $93.06 | $97.89 | 366,200 |
| 2000-03-08 | $92.25 | $97.03 | 432,100 |
| 2000-03-07 | $95.19 | $100.12 | 319,400 |
| 2000-03-06 | $97.38 | $102.42 | 180,700 |
| 2000-03-03 | $98.63 | $103.74 | 612,200 |
| 2000-03-02 | $97.06 | $102.09 | 820,700 |
| 2000-03-01 | $88.25 | $92.82 | 1,596,200 |
| 2000-02-29 | $84.31 | $88.68 | 169,100 |
| 2000-02-28 | $84.38 | $88.75 | 191,300 |
| 2000-02-25 | $87.81 | $92.36 | 272,500 |
| 2000-02-24 | $90.56 | $95.26 | 194,800 |
| 2000-02-23 | $89.94 | $94.60 | 135,000 |
| 2000-02-22 | $88.00 | $92.56 | 153,400 |
| 2000-02-18 | $84.75 | $89.14 | 165,400 |
| 2000-02-17 | $87.63 | $92.17 | 173,500 |
| 2000-02-16 | $83.19 | $87.50 | 212,200 |
| 2000-02-15 | $86.00 | $90.46 | 334,400 |
| 2000-02-14 | $85.38 | $89.80 | 163,200 |
| 2000-02-11 | $86.19 | $90.65 | 270,100 |
| 2000-02-10 | $90.13 | $94.80 | 255,500 |
| 2000-02-09 | $89.63 | $94.27 | 492,300 |
| 2000-02-08 | $87.50 | $92.04 | 175,100 |
| 2000-02-07 | $79.38 | $83.49 | 138,400 |
| 2000-02-04 | $83.19 | $87.50 | 176,400 |
| 2000-02-03 | $83.75 | $88.09 | 397,300 |
| 2000-02-02 | $71.88 | $75.60 | 228,600 |
| 2000-02-01 | $73.31 | $77.11 | 178,400 |
| 2000-01-31 | $69.63 | $73.23 | 214,600 |
| 2000-01-28 | $70.69 | $74.35 | 102,200 |
| 2000-01-27 | $74.13 | $77.97 | 236,400 |
| 2000-01-26 | $70.75 | $74.42 | 211,300 |
| 2000-01-25 | $66.56 | $70.01 | 340,200 |
| 2000-01-24 | $64.06 | $67.38 | 140,000 |
| 2000-01-21 | $67.75 | $71.26 | 166,900 |
| 2000-01-20 | $67.50 | $71.00 | 604,400 |
| 2000-01-19 | $70.56 | $74.22 | 117,700 |
| 2000-01-18 | $71.25 | $74.94 | 118,100 |
| 2000-01-14 | $72.31 | $76.06 | 77,800 |
| 2000-01-13 | $70.13 | $73.76 | 86,600 |
| 2000-01-12 | $69.00 | $72.58 | 103,100 |
| 2000-01-11 | $67.06 | $70.54 | 115,200 |
| 2000-01-10 | $68.13 | $71.66 | 125,500 |
| 2000-01-07 | $66.94 | $70.41 | 279,100 |
| 2000-01-06 | $63.06 | $66.33 | 134,100 |
| 2000-01-05 | $67.75 | $71.26 | 388,900 |
| 2000-01-04 | $67.00 | $70.47 | 134,800 |
| 2000-01-03 | $71.69 | $75.40 | 218,100 |