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
- 1997-06-17 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 | $33.88 | $37.76 | 106,300 |
| 2000-12-28 | $33.38 | $37.21 | 196,300 |
| 2000-12-27 | $33.50 | $37.35 | 125,900 |
| 2000-12-26 | $31.88 | $35.53 | 6,300 |
| 2000-12-22 | $32.00 | $35.67 | 2,200 |
| 2000-12-21 | $31.38 | $34.98 | 56,300 |
| 2000-12-20 | $30.38 | $33.86 | 6,000 |
| 2000-12-19 | $29.94 | $33.37 | 800 |
| 2000-12-18 | $29.31 | $32.68 | 5,200 |
| 2000-12-15 | $29.31 | $32.68 | 6,300 |
| 2000-12-14 | $29.13 | $32.47 | 3,800 |
| 2000-12-13 | $28.69 | $31.98 | 7,900 |
| 2000-12-12 | $28.63 | $31.91 | 17,500 |
| 2000-12-11 | $29.38 | $32.75 | 4,500 |
| 2000-12-08 | $29.56 | $32.96 | 17,200 |
| 2000-12-07 | $29.63 | $33.03 | 26,100 |
| 2000-12-06 | $29.25 | $32.61 | 35,800 |
| 2000-12-05 | $29.75 | $33.16 | 19,500 |
| 2000-12-04 | $30.38 | $33.86 | 29,300 |
| 2000-12-01 | $29.13 | $32.47 | 40,100 |
| 2000-11-30 | $28.81 | $32.12 | 53,400 |
| 2000-11-29 | $29.00 | $32.33 | 15,200 |
| 2000-11-28 | $28.94 | $32.26 | 12,600 |
| 2000-11-27 | $28.50 | $31.77 | 23,600 |
| 2000-11-24 | $27.88 | $31.07 | 13,600 |
| 2000-11-22 | $28.50 | $31.77 | 13,600 |
| 2000-11-21 | $28.25 | $31.49 | 27,000 |
| 2000-11-20 | $27.13 | $30.24 | 16,300 |
| 2000-11-17 | $27.06 | $30.17 | 9,100 |
| 2000-11-16 | $27.13 | $30.24 | 9,500 |
| 2000-11-15 | $27.13 | $30.24 | 12,500 |
| 2000-11-14 | $27.25 | $30.38 | 27,600 |
| 2000-11-13 | $26.88 | $29.96 | 43,100 |
| 2000-11-10 | $27.56 | $30.73 | 13,700 |
| 2000-11-09 | $27.56 | $30.73 | 22,500 |
| 2000-11-08 | $27.50 | $30.66 | 13,400 |
| 2000-11-07 | $27.56 | $30.73 | 44,700 |
| 2000-11-06 | $27.19 | $30.31 | 45,300 |
| 2000-11-03 | $26.88 | $29.96 | 17,900 |
| 2000-11-02 | $26.75 | $29.82 | 21,700 |
| 2000-11-01 | $26.44 | $29.47 | 14,800 |
| 2000-10-31 | $26.75 | $29.82 | 23,300 |
| 2000-10-30 | $27.00 | $30.10 | 10,300 |
| 2000-10-27 | $27.25 | $30.38 | 34,100 |
| 2000-10-26 | $27.06 | $30.17 | 45,700 |
| 2000-10-25 | $27.13 | $30.24 | 75,700 |
| 2000-10-24 | $27.06 | $30.17 | 191,300 |
| 2000-10-23 | $26.06 | $29.05 | 692,900 |
| 2000-10-20 | $26.50 | $29.54 | 8,200 |
| 2000-10-19 | $27.38 | $30.52 | 1,700 |
| 2000-10-18 | $28.25 | $31.49 | 3,100 |
| 2000-10-17 | $29.38 | $32.75 | 700 |
| 2000-10-16 | $29.38 | $32.75 | 0 |
| 2000-10-13 | $29.38 | $32.75 | 2,800 |
| 2000-10-12 | $30.13 | $33.58 | 100 |
| 2000-10-11 | $29.63 | $33.03 | 2,000 |
| 2000-10-10 | $30.50 | $34.00 | 0 |
| 2000-10-09 | $30.50 | $34.00 | 1,100 |
| 2000-10-06 | $31.75 | $35.39 | 0 |
| 2000-10-05 | $31.75 | $35.39 | 0 |
| 2000-10-04 | $31.75 | $35.39 | 100 |
| 2000-10-03 | $31.88 | $35.53 | 1,100 |
| 2000-10-02 | $31.63 | $35.26 | 400 |
| 2000-09-29 | $31.63 | $35.26 | 100 |
| 2000-09-28 | $32.13 | $35.81 | 200 |
| 2000-09-27 | $32.25 | $35.95 | 2,000 |
| 2000-09-26 | $32.13 | $35.81 | 600 |
| 2000-09-25 | $32.50 | $36.23 | 500 |
| 2000-09-22 | $32.75 | $36.51 | 2,000 |
| 2000-09-21 | $31.38 | $34.98 | 2,000 |
| 2000-09-20 | $32.44 | $36.16 | 0 |
| 2000-09-19 | $32.44 | $36.16 | 200 |
| 2000-09-18 | $32.25 | $35.95 | 200 |
| 2000-09-15 | $32.50 | $36.23 | 1,000 |
| 2000-09-14 | $33.25 | $37.07 | 1,700 |
| 2000-09-13 | $32.25 | $35.95 | 100 |
| 2000-09-12 | $31.63 | $35.26 | 700 |
| 2000-09-11 | $31.88 | $35.53 | 400 |
| 2000-09-08 | $31.25 | $34.84 | 0 |
| 2000-09-07 | $31.25 | $34.84 | 200 |
| 2000-09-06 | $31.25 | $34.84 | 900 |
| 2000-09-05 | $32.38 | $36.09 | 0 |
| 2000-09-01 | $32.38 | $36.09 | 400 |
| 2000-08-31 | $31.88 | $35.53 | 0 |
| 2000-08-30 | $31.88 | $35.53 | 100 |
| 2000-08-29 | $32.00 | $35.67 | 0 |
| 2000-08-28 | $32.00 | $35.67 | 0 |
| 2000-08-25 | $32.00 | $35.67 | 0 |
| 2000-08-24 | $32.00 | $35.67 | 100 |
| 2000-08-23 | $31.63 | $35.26 | 200 |
| 2000-08-22 | $32.00 | $35.67 | 0 |
| 2000-08-21 | $32.00 | $35.67 | 0 |
| 2000-08-18 | $32.00 | $35.67 | 100 |
| 2000-08-17 | $32.50 | $36.23 | 800 |
| 2000-08-16 | $32.63 | $36.37 | 0 |
| 2000-08-15 | $32.63 | $36.37 | 0 |
| 2000-08-14 | $32.63 | $36.37 | 100 |
| 2000-08-11 | $33.00 | $36.79 | 0 |
| 2000-08-10 | $33.00 | $36.79 | 0 |
| 2000-08-09 | $33.00 | $36.79 | 0 |
| 2000-08-08 | $33.00 | $36.79 | 0 |
| 2000-08-07 | $33.00 | $36.79 | 0 |
| 2000-08-04 | $33.00 | $36.79 | 200 |
| 2000-08-03 | $33.25 | $37.07 | 0 |
| 2000-08-02 | $33.25 | $37.07 | 300 |
| 2000-08-01 | $33.25 | $37.07 | 0 |
| 2000-07-31 | $33.25 | $37.07 | 100 |
| 2000-07-28 | $33.25 | $37.07 | 0 |
| 2000-07-27 | $33.25 | $37.07 | 500 |
| 2000-07-26 | $32.75 | $36.51 | 200 |
| 2000-07-25 | $32.88 | $36.65 | 100 |
| 2000-07-24 | $32.88 | $36.65 | 0 |
| 2000-07-21 | $32.88 | $36.65 | 0 |
| 2000-07-20 | $32.88 | $36.65 | 200 |
| 2000-07-19 | $33.00 | $36.79 | 2,600 |
| 2000-07-18 | $33.13 | $36.93 | 2,300 |
| 2000-07-17 | $34.00 | $37.90 | 600 |
| 2000-07-14 | $33.63 | $37.48 | 1,500 |
| 2000-07-13 | $33.75 | $37.62 | 300 |
| 2000-07-12 | $33.56 | $37.42 | 200 |
| 2000-07-11 | $33.56 | $37.42 | 200 |
| 2000-07-10 | $33.75 | $37.62 | 800 |
| 2000-07-07 | $32.75 | $36.51 | 8,500 |
| 2000-07-06 | $34.81 | $38.81 | 1,000 |
| 2000-07-05 | $34.75 | $38.74 | 200 |
| 2000-07-03 | $34.00 | $37.90 | 100 |
| 2000-06-30 | $34.25 | $38.18 | 0 |
| 2000-06-29 | $34.25 | $38.18 | 100 |
| 2000-06-28 | $34.25 | $38.18 | 200 |
| 2000-06-27 | $34.06 | $37.97 | 1,200 |
| 2000-06-26 | $34.44 | $38.39 | 2,000 |
| 2000-06-23 | $35.13 | $39.16 | 200 |
| 2000-06-22 | $36.63 | $40.83 | 0 |
| 2000-06-21 | $36.63 | $40.83 | 0 |
| 2000-06-20 | $36.63 | $40.83 | 0 |
| 2000-06-19 | $36.63 | $40.83 | 0 |
| 2000-06-16 | $36.63 | $40.83 | 1,400 |
| 2000-06-15 | $36.25 | $40.41 | 2,500 |
| 2000-06-14 | $36.25 | $40.41 | 1,600 |
| 2000-06-13 | $35.63 | $39.71 | 2,100 |
| 2000-06-12 | $35.25 | $39.30 | 0 |
| 2000-06-09 | $35.25 | $39.30 | 5,500 |
| 2000-06-08 | $35.50 | $39.57 | 2,100 |
| 2000-06-07 | $36.00 | $40.13 | 1,000 |
| 2000-06-06 | $36.25 | $40.41 | 7,000 |
| 2000-06-05 | $34.88 | $38.88 | 0 |
| 2000-06-02 | $34.88 | $38.88 | 200 |
| 2000-06-01 | $34.63 | $38.60 | 3,200 |
| 2000-05-31 | $34.31 | $38.25 | 800 |
| 2000-05-30 | $34.00 | $37.90 | 500 |
| 2000-05-26 | $33.38 | $37.21 | 0 |
| 2000-05-25 | $33.38 | $37.21 | 1,600 |
| 2000-05-24 | $33.88 | $37.76 | 0 |
| 2000-05-23 | $33.88 | $37.76 | 1,000 |
| 2000-05-22 | $34.50 | $37.07 | 0 |
| 2000-05-19 | $34.50 | $37.07 | 0 |
| 2000-05-18 | $34.50 | $37.07 | 1,000 |
| 2000-05-17 | $33.38 | $35.86 | 3,600 |
| 2000-05-16 | $34.50 | $37.07 | 400 |
| 2000-05-15 | $34.63 | $37.20 | 200 |
| 2000-05-12 | $34.75 | $37.34 | 200 |
| 2000-05-11 | $35.13 | $37.74 | 0 |
| 2000-05-10 | $35.13 | $37.74 | 2,100 |
| 2000-05-09 | $34.00 | $36.53 | 300 |
| 2000-05-08 | $34.38 | $36.93 | 0 |
| 2000-05-05 | $34.38 | $36.93 | 6,500 |
| 2000-05-04 | $34.00 | $36.53 | 600 |
| 2000-05-03 | $34.88 | $37.47 | 0 |
| 2000-05-02 | $34.88 | $37.47 | 100 |
| 2000-05-01 | $34.81 | $37.40 | 1,200 |
| 2000-04-28 | $35.00 | $37.60 | 500 |
| 2000-04-27 | $35.25 | $37.87 | 5,000 |
| 2000-04-26 | $35.13 | $37.74 | 1,100 |
| 2000-04-25 | $33.88 | $36.40 | 500 |
| 2000-04-24 | $33.69 | $36.19 | 900 |
| 2000-04-20 | $33.88 | $36.40 | 10,900 |
| 2000-04-19 | $35.13 | $37.74 | 0 |
| 2000-04-18 | $35.13 | $37.74 | 1,300 |
| 2000-04-17 | $35.88 | $38.54 | 0 |
| 2000-04-14 | $35.88 | $38.54 | 0 |
| 2000-04-13 | $35.88 | $38.54 | 200 |
| 2000-04-12 | $36.25 | $38.95 | 0 |
| 2000-04-11 | $36.25 | $38.95 | 900 |
| 2000-04-10 | $37.38 | $40.16 | 0 |
| 2000-04-07 | $37.38 | $40.16 | 200 |
| 2000-04-06 | $37.00 | $39.75 | 0 |
| 2000-04-05 | $37.00 | $39.75 | 0 |
| 2000-04-04 | $37.00 | $39.75 | 400 |
| 2000-04-03 | $37.38 | $40.16 | 200 |
| 2000-03-31 | $37.50 | $40.29 | 200 |
| 2000-03-30 | $37.88 | $40.69 | 0 |
| 2000-03-29 | $37.88 | $40.69 | 200 |
| 2000-03-28 | $38.38 | $41.23 | 1,100 |
| 2000-03-27 | $38.63 | $41.50 | 5,700 |
| 2000-03-24 | $38.13 | $40.96 | 400 |
| 2000-03-23 | $38.38 | $41.23 | 3,300 |
| 2000-03-22 | $37.38 | $40.16 | 3,600 |
| 2000-03-21 | $37.13 | $39.89 | 1,300 |
| 2000-03-20 | $37.88 | $40.69 | 0 |
| 2000-03-17 | $37.88 | $40.69 | 0 |
| 2000-03-16 | $37.88 | $40.69 | 300 |
| 2000-03-15 | $38.13 | $40.96 | 700 |
| 2000-03-14 | $37.63 | $40.42 | 5,000 |
| 2000-03-13 | $36.81 | $39.55 | 800 |
| 2000-03-10 | $37.75 | $40.56 | 300 |
| 2000-03-09 | $37.00 | $39.75 | 7,600 |
| 2000-03-08 | $38.44 | $41.30 | 0 |
| 2000-03-07 | $38.44 | $41.30 | 1,400 |
| 2000-03-06 | $38.25 | $41.10 | 200 |
| 2000-03-03 | $38.63 | $41.50 | 400 |
| 2000-03-02 | $38.56 | $41.43 | 0 |
| 2000-03-01 | $38.56 | $41.43 | 1,000 |
| 2000-02-29 | $39.25 | $42.17 | 6,700 |
| 2000-02-28 | $39.50 | $42.44 | 2,900 |
| 2000-02-25 | $38.38 | $41.23 | 1,500 |
| 2000-02-24 | $39.00 | $41.90 | 13,000 |
| 2000-02-23 | $37.50 | $40.29 | 500 |
| 2000-02-22 | $35.50 | $38.14 | 600 |
| 2000-02-18 | $34.88 | $37.47 | 400 |
| 2000-02-17 | $34.81 | $37.40 | 900 |
| 2000-02-16 | $33.75 | $36.26 | 3,900 |
| 2000-02-15 | $33.63 | $36.13 | 100 |
| 2000-02-14 | $33.88 | $36.40 | 100 |
| 2000-02-11 | $34.00 | $36.53 | 2,700 |
| 2000-02-10 | $33.88 | $36.40 | 25,100 |
| 2000-02-09 | $33.50 | $35.99 | 3,500 |
| 2000-02-08 | $34.25 | $36.80 | 600 |
| 2000-02-07 | $33.88 | $36.40 | 1,300 |
| 2000-02-04 | $32.88 | $35.32 | 100 |
| 2000-02-03 | $31.50 | $33.84 | 0 |
| 2000-02-02 | $31.50 | $33.84 | 0 |
| 2000-02-01 | $31.50 | $33.84 | 400 |
| 2000-01-31 | $31.63 | $33.98 | 100 |
| 2000-01-28 | $32.25 | $34.65 | 1,400 |
| 2000-01-27 | $32.56 | $34.99 | 0 |
| 2000-01-26 | $32.56 | $34.99 | 600 |
| 2000-01-25 | $32.75 | $35.19 | 1,200 |
| 2000-01-24 | $33.00 | $35.46 | 0 |
| 2000-01-21 | $33.00 | $35.46 | 200 |
| 2000-01-20 | $33.25 | $35.72 | 300 |
| 2000-01-19 | $33.50 | $35.99 | 0 |
| 2000-01-18 | $33.50 | $35.99 | 300 |
| 2000-01-14 | $33.13 | $35.59 | 1,100 |
| 2000-01-13 | $33.63 | $36.13 | 1,700 |
| 2000-01-12 | $34.50 | $37.07 | 4,600 |
| 2000-01-11 | $34.00 | $36.53 | 2,400 |
| 2000-01-10 | $35.38 | $38.01 | 6,900 |
| 2000-01-07 | $33.50 | $35.99 | 5,800 |
| 2000-01-06 | $33.00 | $35.46 | 5,100 |
| 2000-01-05 | $32.88 | $35.32 | 1,500 |
| 2000-01-04 | $34.75 | $37.34 | 0 |
| 2000-01-03 | $34.75 | $37.34 | 5,000 |