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
- 1986-04-14 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 | $18.75 | $18.75 | 300 |
| 2000-12-28 | $21.88 | $21.88 | 444 |
| 2000-12-27 | $18.75 | $18.75 | 224 |
| 2000-12-26 | $19.53 | $19.53 | 188 |
| 2000-12-22 | $18.75 | $18.75 | 52 |
| 2000-12-21 | $22.66 | $22.66 | 360 |
| 2000-12-20 | $24.22 | $24.22 | 188 |
| 2000-12-19 | $21.88 | $21.88 | 224 |
| 2000-12-18 | $20.31 | $20.31 | 520 |
| 2000-12-15 | $21.88 | $21.88 | 44 |
| 2000-12-14 | $21.88 | $21.88 | 0 |
| 2000-12-13 | $21.88 | $21.88 | 16 |
| 2000-12-12 | $23.44 | $23.44 | 76 |
| 2000-12-11 | $27.34 | $27.34 | 72 |
| 2000-12-08 | $26.56 | $26.56 | 368 |
| 2000-12-07 | $19.53 | $19.53 | 356 |
| 2000-12-06 | $23.44 | $23.44 | 4 |
| 2000-12-05 | $23.44 | $23.44 | 20 |
| 2000-12-04 | $23.44 | $23.44 | 196 |
| 2000-12-01 | $23.44 | $23.44 | 4 |
| 2000-11-30 | $27.34 | $27.34 | 896 |
| 2000-11-29 | $25.00 | $25.00 | 0 |
| 2000-11-28 | $25.00 | $25.00 | 8 |
| 2000-11-27 | $27.34 | $27.34 | 72 |
| 2000-11-24 | $23.05 | $23.05 | 8 |
| 2000-11-22 | $24.22 | $24.22 | 92 |
| 2000-11-21 | $26.56 | $26.56 | 620 |
| 2000-11-20 | $26.56 | $26.56 | 0 |
| 2000-11-17 | $26.56 | $26.56 | 0 |
| 2000-11-16 | $26.56 | $26.56 | 80 |
| 2000-11-15 | $25.00 | $25.00 | 80 |
| 2000-11-14 | $26.56 | $26.56 | 4 |
| 2000-11-13 | $25.00 | $25.00 | 784 |
| 2000-11-10 | $25.00 | $25.00 | 628 |
| 2000-11-09 | $25.00 | $25.00 | 236 |
| 2000-11-08 | $26.56 | $26.56 | 0 |
| 2000-11-07 | $26.56 | $26.56 | 0 |
| 2000-11-06 | $26.56 | $26.56 | 128 |
| 2000-11-03 | $25.78 | $25.78 | 4 |
| 2000-11-02 | $25.78 | $25.78 | 76 |
| 2000-11-01 | $25.78 | $25.78 | 148 |
| 2000-10-31 | $24.22 | $24.22 | 4 |
| 2000-10-30 | $21.88 | $21.88 | 416 |
| 2000-10-27 | $25.00 | $25.00 | 4 |
| 2000-10-26 | $25.00 | $25.00 | 12 |
| 2000-10-25 | $22.66 | $22.66 | 36 |
| 2000-10-24 | $21.09 | $21.09 | 4 |
| 2000-10-23 | $21.09 | $21.09 | 56 |
| 2000-10-20 | $25.00 | $25.00 | 84 |
| 2000-10-19 | $25.00 | $25.00 | 148 |
| 2000-10-18 | $21.88 | $21.88 | 240 |
| 2000-10-17 | $26.56 | $26.56 | 24 |
| 2000-10-16 | $26.56 | $26.56 | 164 |
| 2000-10-13 | $26.56 | $26.56 | 0 |
| 2000-10-12 | $26.56 | $26.56 | 4 |
| 2000-10-11 | $25.78 | $25.78 | 104 |
| 2000-10-10 | $26.56 | $26.56 | 144 |
| 2000-10-09 | $27.34 | $27.34 | 0 |
| 2000-10-06 | $27.34 | $27.34 | 44 |
| 2000-10-05 | $25.78 | $25.78 | 20 |
| 2000-10-04 | $25.78 | $25.78 | 220 |
| 2000-10-03 | $27.34 | $27.34 | 456 |
| 2000-10-02 | $25.78 | $25.78 | 0 |
| 2000-09-29 | $25.78 | $25.78 | 968 |
| 2000-09-28 | $31.25 | $31.25 | 0 |
| 2000-09-27 | $31.25 | $31.25 | 0 |
| 2000-09-26 | $31.25 | $31.25 | 148 |
| 2000-09-25 | $34.38 | $34.38 | 4 |
| 2000-09-22 | $33.59 | $33.59 | 80 |
| 2000-09-21 | $36.72 | $36.72 | 4 |
| 2000-09-20 | $32.81 | $32.81 | 44 |
| 2000-09-19 | $35.94 | $35.94 | 0 |
| 2000-09-18 | $35.94 | $35.94 | 0 |
| 2000-09-15 | $35.94 | $35.94 | 20 |
| 2000-09-14 | $32.81 | $32.81 | 12 |
| 2000-09-13 | $34.38 | $34.38 | 24 |
| 2000-09-12 | $32.81 | $32.81 | 208 |
| 2000-09-11 | $33.59 | $33.59 | 8 |
| 2000-09-08 | $32.03 | $32.03 | 8 |
| 2000-09-07 | $33.59 | $33.59 | 44 |
| 2000-09-06 | $33.59 | $33.59 | 104 |
| 2000-09-05 | $32.03 | $32.03 | 0 |
| 2000-09-01 | $32.03 | $32.03 | 12 |
| 2000-08-31 | $34.38 | $34.38 | 100 |
| 2000-08-30 | $35.16 | $35.16 | 4 |
| 2000-08-29 | $35.94 | $35.94 | 160 |
| 2000-08-28 | $33.20 | $33.20 | 20 |
| 2000-08-25 | $33.59 | $33.59 | 0 |
| 2000-08-24 | $33.59 | $33.59 | 0 |
| 2000-08-23 | $33.59 | $33.59 | 44 |
| 2000-08-22 | $32.42 | $32.42 | 8 |
| 2000-08-21 | $32.81 | $32.81 | 84 |
| 2000-08-18 | $32.81 | $32.81 | 16 |
| 2000-08-17 | $32.81 | $32.81 | 12 |
| 2000-08-16 | $32.81 | $32.81 | 0 |
| 2000-08-15 | $32.81 | $32.81 | 12 |
| 2000-08-14 | $32.81 | $32.81 | 508 |
| 2000-08-11 | $33.59 | $33.59 | 4 |
| 2000-08-10 | $32.03 | $32.03 | 12 |
| 2000-08-09 | $33.59 | $33.59 | 44 |
| 2000-08-08 | $30.47 | $30.47 | 1,796 |
| 2000-08-07 | $33.59 | $33.59 | 52 |
| 2000-08-04 | $33.59 | $33.59 | 0 |
| 2000-08-03 | $33.59 | $33.59 | 0 |
| 2000-08-02 | $33.59 | $33.59 | 12 |
| 2000-08-01 | $33.59 | $33.59 | 0 |
| 2000-07-31 | $33.59 | $33.59 | 176 |
| 2000-07-28 | $33.59 | $33.59 | 0 |
| 2000-07-27 | $33.59 | $33.59 | 8 |
| 2000-07-26 | $33.59 | $33.59 | 0 |
| 2000-07-25 | $33.59 | $33.59 | 88 |
| 2000-07-24 | $32.81 | $32.81 | 164 |
| 2000-07-21 | $32.81 | $32.81 | 132 |
| 2000-07-20 | $34.38 | $34.38 | 32 |
| 2000-07-19 | $34.38 | $34.38 | 44 |
| 2000-07-18 | $35.94 | $35.94 | 0 |
| 2000-07-17 | $35.94 | $35.94 | 4 |
| 2000-07-14 | $34.38 | $34.38 | 208 |
| 2000-07-13 | $35.94 | $35.94 | 48 |
| 2000-07-12 | $34.38 | $34.38 | 128 |
| 2000-07-11 | $34.38 | $34.38 | 48 |
| 2000-07-10 | $35.94 | $35.94 | 0 |
| 2000-07-07 | $35.94 | $35.94 | 0 |
| 2000-07-06 | $35.94 | $35.94 | 12 |
| 2000-07-05 | $35.94 | $35.94 | 52 |
| 2000-07-03 | $34.38 | $34.38 | 92 |
| 2000-06-30 | $33.59 | $33.59 | 1,200 |
| 2000-06-29 | $35.94 | $35.94 | 0 |
| 2000-06-28 | $35.94 | $35.94 | 108 |
| 2000-06-27 | $35.94 | $35.94 | 56 |
| 2000-06-26 | $34.38 | $34.38 | 136 |
| 2000-06-23 | $32.81 | $32.81 | 44 |
| 2000-06-22 | $37.50 | $37.50 | 32 |
| 2000-06-21 | $32.81 | $32.81 | 40 |
| 2000-06-20 | $35.94 | $35.94 | 60 |
| 2000-06-19 | $32.81 | $32.81 | 20 |
| 2000-06-16 | $34.38 | $34.38 | 236 |
| 2000-06-15 | $37.50 | $37.50 | 448 |
| 2000-06-14 | $33.59 | $33.59 | 1,892 |
| 2000-06-13 | $26.56 | $26.56 | 716 |
| 2000-06-12 | $25.00 | $25.00 | 1,688 |
| 2000-06-09 | $34.38 | $34.38 | 228 |
| 2000-06-08 | $35.16 | $35.16 | 76 |
| 2000-06-07 | $35.16 | $35.16 | 44 |
| 2000-06-06 | $35.16 | $35.16 | 12 |
| 2000-06-05 | $35.16 | $35.16 | 128 |
| 2000-06-02 | $35.94 | $35.94 | 0 |
| 2000-06-01 | $35.94 | $35.94 | 0 |
| 2000-05-31 | $35.94 | $35.94 | 0 |
| 2000-05-30 | $35.94 | $35.94 | 212 |
| 2000-05-26 | $35.94 | $35.94 | 324 |
| 2000-05-25 | $35.94 | $35.94 | 504 |
| 2000-05-24 | $35.55 | $35.55 | 4 |
| 2000-05-23 | $35.94 | $35.94 | 88 |
| 2000-05-22 | $36.72 | $36.72 | 0 |
| 2000-05-19 | $36.72 | $36.72 | 492 |
| 2000-05-18 | $35.16 | $35.16 | 20 |
| 2000-05-17 | $34.38 | $34.38 | 0 |
| 2000-05-16 | $34.38 | $34.38 | 0 |
| 2000-05-15 | $34.38 | $34.38 | 16 |
| 2000-05-12 | $35.16 | $35.16 | 156 |
| 2000-05-11 | $34.38 | $34.38 | 0 |
| 2000-05-10 | $34.38 | $34.38 | 36 |
| 2000-05-09 | $34.38 | $34.38 | 1,788 |
| 2000-05-08 | $35.94 | $35.94 | 132 |
| 2000-05-05 | $32.81 | $32.81 | 164 |
| 2000-05-04 | $33.59 | $33.59 | 1,104 |
| 2000-05-03 | $31.25 | $31.25 | 128 |
| 2000-05-02 | $31.25 | $31.25 | 376 |
| 2000-05-01 | $32.81 | $32.81 | 40 |
| 2000-04-28 | $26.56 | $26.56 | 20 |
| 2000-04-27 | $28.13 | $28.13 | 8 |
| 2000-04-26 | $28.13 | $28.13 | 0 |
| 2000-04-25 | $28.13 | $28.13 | 8 |
| 2000-04-24 | $28.13 | $28.13 | 352 |
| 2000-04-20 | $28.91 | $28.91 | 84 |
| 2000-04-19 | $32.81 | $32.81 | 0 |
| 2000-04-18 | $32.81 | $32.81 | 120 |
| 2000-04-17 | $35.94 | $35.94 | 60 |
| 2000-04-14 | $35.94 | $35.94 | 4 |
| 2000-04-13 | $34.38 | $34.38 | 0 |
| 2000-04-12 | $34.38 | $34.38 | 292 |
| 2000-04-11 | $28.13 | $28.13 | 184 |
| 2000-04-10 | $32.81 | $32.81 | 312 |
| 2000-04-07 | $29.69 | $29.69 | 16 |
| 2000-04-06 | $29.69 | $29.69 | 244 |
| 2000-04-05 | $29.69 | $29.69 | 48 |
| 2000-04-04 | $35.94 | $35.94 | 220 |
| 2000-04-03 | $34.38 | $34.38 | 140 |
| 2000-03-31 | $35.94 | $35.94 | 100 |
| 2000-03-30 | $35.16 | $35.16 | 672 |
| 2000-03-29 | $39.06 | $39.06 | 0 |
| 2000-03-28 | $39.06 | $39.06 | 0 |
| 2000-03-27 | $39.06 | $39.06 | 200 |
| 2000-03-24 | $37.50 | $37.50 | 2,516 |
| 2000-03-23 | $37.50 | $37.50 | 960 |
| 2000-03-22 | $34.38 | $34.38 | 944 |
| 2000-03-21 | $35.94 | $35.94 | 60 |
| 2000-03-20 | $35.94 | $35.94 | 1,212 |
| 2000-03-17 | $34.38 | $34.38 | 40 |
| 2000-03-16 | $34.38 | $34.38 | 80 |
| 2000-03-15 | $34.38 | $34.38 | 24 |
| 2000-03-14 | $34.38 | $34.38 | 132 |
| 2000-03-13 | $34.38 | $34.38 | 108 |
| 2000-03-10 | $34.38 | $34.38 | 872 |
| 2000-03-09 | $34.38 | $34.38 | 0 |
| 2000-03-08 | $34.38 | $34.38 | 20 |
| 2000-03-07 | $31.25 | $31.25 | 20 |
| 2000-03-06 | $34.38 | $34.38 | 1,488 |
| 2000-03-03 | $34.38 | $34.38 | 56 |
| 2000-03-02 | $34.38 | $34.38 | 272 |
| 2000-03-01 | $34.38 | $34.38 | 376 |
| 2000-02-29 | $35.16 | $35.16 | 412 |
| 2000-02-28 | $32.81 | $32.81 | 96 |
| 2000-02-25 | $33.59 | $33.59 | 104 |
| 2000-02-24 | $29.69 | $29.69 | 980 |
| 2000-02-23 | $27.34 | $27.34 | 60 |
| 2000-02-22 | $27.34 | $27.34 | 588 |
| 2000-02-18 | $29.69 | $29.69 | 0 |
| 2000-02-17 | $29.69 | $29.69 | 0 |
| 2000-02-16 | $29.69 | $29.69 | 52 |
| 2000-02-15 | $29.69 | $29.69 | 108 |
| 2000-02-14 | $31.25 | $31.25 | 176 |
| 2000-02-11 | $29.69 | $29.69 | 4 |
| 2000-02-10 | $29.69 | $29.69 | 12 |
| 2000-02-09 | $29.69 | $29.69 | 48 |
| 2000-02-08 | $29.69 | $29.69 | 432 |
| 2000-02-07 | $31.25 | $31.25 | 1,420 |
| 2000-02-04 | $31.25 | $31.25 | 2,380 |
| 2000-02-03 | $36.72 | $36.72 | 15,768 |
| 2000-02-02 | $28.91 | $28.91 | 9,120 |
| 2000-02-01 | $35.94 | $35.94 | 3,968 |
| 2000-01-31 | $26.56 | $26.56 | 4,528 |
| 2000-01-28 | $28.91 | $28.91 | 528 |
| 2000-01-27 | $31.25 | $31.25 | 28 |
| 2000-01-26 | $32.03 | $32.03 | 2,632 |
| 2000-01-25 | $26.56 | $26.56 | 2,972 |
| 2000-01-24 | $29.69 | $29.69 | 1,308 |
| 2000-01-21 | $26.56 | $26.56 | 108 |
| 2000-01-20 | $26.56 | $26.56 | 380 |
| 2000-01-19 | $26.56 | $26.56 | 608 |
| 2000-01-18 | $25.78 | $25.78 | 128 |
| 2000-01-14 | $26.56 | $26.56 | 240 |
| 2000-01-13 | $26.56 | $26.56 | 40 |
| 2000-01-12 | $26.56 | $26.56 | 44 |
| 2000-01-11 | $28.13 | $28.13 | 48 |
| 2000-01-10 | $25.78 | $25.78 | 120 |
| 2000-01-07 | $28.13 | $28.13 | 40 |
| 2000-01-06 | $31.25 | $31.25 | 28 |
| 2000-01-05 | $32.81 | $32.81 | 656 |
| 2000-01-04 | $25.00 | $25.00 | 108 |
| 2000-01-03 | $23.44 | $23.44 | 56 |