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
- 1988-12-02 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 | $68.88 | $84.51 | 1,749,000 |
| 2000-12-28 | $69.00 | $84.66 | 2,929,900 |
| 2000-12-27 | $67.00 | $82.21 | 3,133,300 |
| 2000-12-26 | $66.69 | $81.82 | 3,459,400 |
| 2000-12-22 | $64.44 | $79.06 | 4,571,900 |
| 2000-12-21 | $66.44 | $81.52 | 3,097,000 |
| 2000-12-20 | $65.38 | $80.21 | 5,123,400 |
| 2000-12-19 | $65.13 | $79.91 | 4,918,300 |
| 2000-12-18 | $68.19 | $83.66 | 5,023,500 |
| 2000-12-15 | $66.38 | $81.44 | 4,667,900 |
| 2000-12-14 | $65.06 | $79.83 | 3,131,100 |
| 2000-12-13 | $65.00 | $79.75 | 3,629,000 |
| 2000-12-12 | $64.25 | $78.83 | 2,340,400 |
| 2000-12-11 | $64.19 | $78.76 | 2,219,900 |
| 2000-12-08 | $63.69 | $78.14 | 3,034,600 |
| 2000-12-07 | $62.44 | $76.61 | 2,871,600 |
| 2000-12-06 | $62.06 | $75.94 | 5,564,200 |
| 2000-12-05 | $63.69 | $77.93 | 4,910,900 |
| 2000-12-04 | $60.31 | $73.80 | 1,862,500 |
| 2000-12-01 | $59.75 | $73.11 | 2,897,800 |
| 2000-11-30 | $60.44 | $73.95 | 3,708,900 |
| 2000-11-29 | $59.50 | $72.81 | 4,928,200 |
| 2000-11-28 | $59.94 | $73.34 | 3,366,300 |
| 2000-11-27 | $59.00 | $72.19 | 2,057,800 |
| 2000-11-24 | $57.88 | $70.82 | 975,600 |
| 2000-11-22 | $59.00 | $72.19 | 3,666,300 |
| 2000-11-21 | $58.13 | $71.12 | 2,401,500 |
| 2000-11-20 | $58.88 | $72.04 | 2,700,600 |
| 2000-11-17 | $59.00 | $72.19 | 3,449,800 |
| 2000-11-16 | $59.44 | $72.73 | 1,898,100 |
| 2000-11-15 | $59.38 | $72.65 | 2,346,000 |
| 2000-11-14 | $58.69 | $71.81 | 3,794,100 |
| 2000-11-13 | $57.88 | $70.82 | 3,286,300 |
| 2000-11-10 | $58.19 | $71.20 | 2,148,900 |
| 2000-11-09 | $58.38 | $71.43 | 3,619,900 |
| 2000-11-08 | $56.25 | $68.83 | 2,385,600 |
| 2000-11-07 | $56.13 | $68.68 | 3,022,100 |
| 2000-11-06 | $57.63 | $70.51 | 3,307,700 |
| 2000-11-03 | $56.50 | $69.13 | 3,507,900 |
| 2000-11-02 | $57.38 | $70.20 | 6,496,800 |
| 2000-11-01 | $60.56 | $74.11 | 3,940,300 |
| 2000-10-31 | $60.00 | $73.42 | 5,121,000 |
| 2000-10-30 | $60.50 | $74.03 | 4,880,700 |
| 2000-10-27 | $59.44 | $72.73 | 6,513,300 |
| 2000-10-26 | $56.06 | $68.60 | 2,853,100 |
| 2000-10-25 | $56.56 | $69.21 | 3,834,700 |
| 2000-10-24 | $55.94 | $68.45 | 3,042,300 |
| 2000-10-23 | $54.06 | $66.15 | 3,996,900 |
| 2000-10-20 | $55.38 | $67.76 | 5,097,800 |
| 2000-10-19 | $56.44 | $69.06 | 8,464,300 |
| 2000-10-18 | $51.50 | $63.02 | 4,004,400 |
| 2000-10-17 | $51.56 | $63.09 | 2,924,400 |
| 2000-10-16 | $52.63 | $64.39 | 2,075,700 |
| 2000-10-13 | $52.56 | $64.32 | 2,693,100 |
| 2000-10-12 | $51.88 | $63.48 | 5,500,300 |
| 2000-10-11 | $52.25 | $63.93 | 4,149,100 |
| 2000-10-10 | $50.75 | $62.10 | 3,128,900 |
| 2000-10-09 | $52.44 | $64.16 | 2,373,700 |
| 2000-10-06 | $51.94 | $63.55 | 2,610,800 |
| 2000-10-05 | $53.69 | $65.69 | 2,553,800 |
| 2000-10-04 | $52.25 | $63.93 | 3,296,900 |
| 2000-10-03 | $53.81 | $65.85 | 3,625,900 |
| 2000-10-02 | $55.06 | $67.38 | 2,732,300 |
| 2000-09-29 | $54.06 | $66.15 | 3,990,100 |
| 2000-09-28 | $54.13 | $66.23 | 4,394,000 |
| 2000-09-27 | $51.69 | $63.25 | 4,054,000 |
| 2000-09-26 | $51.00 | $62.40 | 3,509,100 |
| 2000-09-25 | $50.75 | $62.10 | 2,972,300 |
| 2000-09-22 | $50.00 | $61.18 | 10,083,400 |
| 2000-09-21 | $49.25 | $60.26 | 5,850,600 |
| 2000-09-20 | $48.19 | $58.96 | 2,666,400 |
| 2000-09-19 | $47.94 | $58.66 | 3,797,400 |
| 2000-09-18 | $48.19 | $58.96 | 3,622,100 |
| 2000-09-15 | $49.50 | $60.57 | 3,507,900 |
| 2000-09-14 | $50.56 | $61.87 | 5,341,600 |
| 2000-09-13 | $51.63 | $62.96 | 8,452,000 |
| 2000-09-12 | $48.75 | $59.45 | 7,377,100 |
| 2000-09-11 | $46.38 | $56.56 | 7,027,000 |
| 2000-09-08 | $45.31 | $55.26 | 6,236,300 |
| 2000-09-07 | $43.88 | $53.51 | 4,657,400 |
| 2000-09-06 | $42.50 | $51.83 | 4,618,600 |
| 2000-09-05 | $41.00 | $50.00 | 2,848,600 |
| 2000-09-01 | $41.56 | $50.69 | 2,814,700 |
| 2000-08-31 | $42.14 | $51.39 | 2,069,700 |
| 2000-08-30 | $41.56 | $50.69 | 2,408,700 |
| 2000-08-29 | $41.50 | $50.61 | 2,818,200 |
| 2000-08-28 | $42.44 | $51.76 | 2,223,800 |
| 2000-08-25 | $41.50 | $50.61 | 2,555,700 |
| 2000-08-24 | $41.88 | $51.07 | 3,372,200 |
| 2000-08-23 | $43.81 | $53.43 | 3,813,800 |
| 2000-08-22 | $44.38 | $54.12 | 2,355,200 |
| 2000-08-21 | $44.44 | $54.20 | 2,057,500 |
| 2000-08-18 | $44.56 | $54.35 | 4,301,900 |
| 2000-08-17 | $44.06 | $53.74 | 4,716,900 |
| 2000-08-16 | $44.06 | $53.74 | 2,912,000 |
| 2000-08-15 | $44.31 | $54.04 | 2,017,800 |
| 2000-08-14 | $44.75 | $54.58 | 2,059,000 |
| 2000-08-11 | $44.75 | $54.58 | 2,497,700 |
| 2000-08-10 | $43.63 | $53.20 | 3,171,500 |
| 2000-08-09 | $44.38 | $54.12 | 3,187,000 |
| 2000-08-08 | $44.31 | $54.04 | 2,985,700 |
| 2000-08-07 | $44.00 | $53.66 | 5,119,100 |
| 2000-08-04 | $42.44 | $51.76 | 3,573,700 |
| 2000-08-03 | $40.88 | $49.85 | 3,077,100 |
| 2000-08-02 | $38.94 | $47.49 | 2,356,700 |
| 2000-08-01 | $39.75 | $48.48 | 3,454,300 |
| 2000-07-31 | $39.44 | $48.10 | 2,181,800 |
| 2000-07-28 | $39.94 | $48.71 | 1,740,200 |
| 2000-07-27 | $40.56 | $49.47 | 2,042,800 |
| 2000-07-26 | $40.13 | $48.94 | 3,870,300 |
| 2000-07-25 | $42.38 | $51.68 | 2,748,700 |
| 2000-07-24 | $42.19 | $51.45 | 3,151,200 |
| 2000-07-21 | $40.81 | $49.77 | 2,772,200 |
| 2000-07-20 | $41.31 | $50.38 | 4,000,900 |
| 2000-07-19 | $39.50 | $48.17 | 3,506,500 |
| 2000-07-18 | $40.38 | $49.24 | 2,254,100 |
| 2000-07-17 | $41.00 | $50.00 | 3,124,000 |
| 2000-07-14 | $41.81 | $50.99 | 2,664,600 |
| 2000-07-13 | $41.75 | $50.92 | 5,391,800 |
| 2000-07-12 | $41.81 | $50.99 | 2,163,500 |
| 2000-07-11 | $43.31 | $52.82 | 1,627,700 |
| 2000-07-10 | $42.94 | $52.37 | 1,437,000 |
| 2000-07-07 | $43.44 | $52.98 | 2,517,200 |
| 2000-07-06 | $42.69 | $52.06 | 1,960,900 |
| 2000-07-05 | $41.06 | $50.08 | 1,548,400 |
| 2000-07-03 | $41.06 | $50.08 | 884,300 |
| 2000-06-30 | $40.50 | $49.39 | 3,396,100 |
| 2000-06-29 | $40.94 | $49.93 | 2,916,800 |
| 2000-06-28 | $41.41 | $50.50 | 2,186,800 |
| 2000-06-27 | $42.13 | $51.38 | 2,766,000 |
| 2000-06-26 | $41.69 | $50.84 | 1,490,700 |
| 2000-06-23 | $41.81 | $50.99 | 3,142,200 |
| 2000-06-22 | $41.44 | $50.54 | 3,099,100 |
| 2000-06-21 | $41.31 | $50.38 | 3,621,700 |
| 2000-06-20 | $40.13 | $48.94 | 3,300,200 |
| 2000-06-19 | $40.75 | $49.70 | 3,427,000 |
| 2000-06-16 | $41.31 | $50.38 | 2,600,800 |
| 2000-06-15 | $43.13 | $52.59 | 3,660,300 |
| 2000-06-14 | $44.13 | $53.81 | 3,138,600 |
| 2000-06-13 | $43.31 | $52.82 | 3,069,100 |
| 2000-06-12 | $43.94 | $53.59 | 1,506,700 |
| 2000-06-09 | $44.13 | $53.81 | 1,264,600 |
| 2000-06-08 | $44.88 | $54.73 | 1,513,900 |
| 2000-06-07 | $45.69 | $55.51 | 1,631,400 |
| 2000-06-06 | $45.25 | $54.98 | 2,068,000 |
| 2000-06-05 | $46.63 | $56.65 | 1,770,200 |
| 2000-06-02 | $48.19 | $58.55 | 2,941,100 |
| 2000-06-01 | $45.00 | $54.68 | 2,526,000 |
| 2000-05-31 | $44.50 | $54.07 | 1,612,000 |
| 2000-05-30 | $44.94 | $54.60 | 2,035,200 |
| 2000-05-26 | $44.50 | $54.07 | 2,319,300 |
| 2000-05-25 | $45.13 | $54.83 | 4,673,500 |
| 2000-05-24 | $45.31 | $55.06 | 4,554,500 |
| 2000-05-23 | $42.94 | $52.17 | 5,592,000 |
| 2000-05-22 | $45.75 | $55.59 | 2,459,500 |
| 2000-05-19 | $46.06 | $55.97 | 1,964,100 |
| 2000-05-18 | $47.19 | $57.34 | 1,655,300 |
| 2000-05-17 | $46.63 | $56.65 | 1,637,100 |
| 2000-05-16 | $46.75 | $56.80 | 3,097,100 |
| 2000-05-15 | $46.81 | $56.88 | 2,635,300 |
| 2000-05-12 | $44.72 | $54.34 | 2,200,400 |
| 2000-05-11 | $45.25 | $54.98 | 1,627,200 |
| 2000-05-10 | $43.69 | $53.08 | 1,842,400 |
| 2000-05-09 | $43.50 | $52.85 | 1,875,800 |
| 2000-05-08 | $43.13 | $52.40 | 2,284,800 |
| 2000-05-05 | $42.50 | $51.64 | 2,053,800 |
| 2000-05-04 | $42.50 | $51.64 | 3,855,100 |
| 2000-05-03 | $43.75 | $53.16 | 2,087,000 |
| 2000-05-02 | $44.31 | $53.84 | 3,387,800 |
| 2000-05-01 | $45.13 | $54.83 | 2,612,800 |
| 2000-04-28 | $45.94 | $55.82 | 2,307,300 |
| 2000-04-27 | $48.31 | $58.70 | 2,542,500 |
| 2000-04-26 | $50.00 | $60.75 | 2,031,900 |
| 2000-04-25 | $50.94 | $61.89 | 3,063,500 |
| 2000-04-24 | $49.94 | $60.68 | 3,281,000 |
| 2000-04-20 | $47.56 | $57.79 | 2,001,800 |
| 2000-04-19 | $47.25 | $57.41 | 2,625,800 |
| 2000-04-18 | $48.00 | $58.32 | 1,919,800 |
| 2000-04-17 | $47.06 | $57.18 | 3,013,600 |
| 2000-04-14 | $47.19 | $57.34 | 2,921,300 |
| 2000-04-13 | $50.25 | $61.06 | 2,514,600 |
| 2000-04-12 | $51.00 | $61.97 | 5,377,900 |
| 2000-04-11 | $47.00 | $57.11 | 1,876,100 |
| 2000-04-10 | $46.44 | $56.42 | 1,954,000 |
| 2000-04-07 | $47.00 | $57.11 | 3,172,300 |
| 2000-04-06 | $48.00 | $58.32 | 2,608,700 |
| 2000-04-05 | $46.00 | $55.89 | 2,369,000 |
| 2000-04-04 | $45.56 | $55.36 | 4,254,200 |
| 2000-04-03 | $46.50 | $56.50 | 3,654,700 |
| 2000-03-31 | $44.19 | $53.69 | 2,695,400 |
| 2000-03-30 | $43.44 | $52.78 | 3,983,800 |
| 2000-03-29 | $45.25 | $54.98 | 3,219,700 |
| 2000-03-28 | $45.50 | $55.28 | 2,016,000 |
| 2000-03-27 | $46.19 | $56.12 | 3,381,500 |
| 2000-03-24 | $47.13 | $57.26 | 4,434,500 |
| 2000-03-23 | $47.00 | $57.11 | 6,730,100 |
| 2000-03-22 | $46.44 | $56.42 | 2,875,100 |
| 2000-03-21 | $47.25 | $57.41 | 3,000,200 |
| 2000-03-20 | $45.63 | $55.44 | 2,662,200 |
| 2000-03-17 | $48.50 | $58.93 | 4,165,800 |
| 2000-03-16 | $47.50 | $57.71 | 7,488,100 |
| 2000-03-15 | $42.69 | $51.87 | 3,967,100 |
| 2000-03-14 | $38.19 | $46.40 | 2,395,700 |
| 2000-03-13 | $38.88 | $47.23 | 2,269,500 |
| 2000-03-10 | $37.69 | $45.79 | 2,819,800 |
| 2000-03-09 | $38.00 | $46.17 | 2,370,700 |
| 2000-03-08 | $39.13 | $47.33 | 3,960,400 |
| 2000-03-07 | $37.69 | $45.59 | 3,282,500 |
| 2000-03-06 | $40.00 | $48.39 | 2,334,700 |
| 2000-03-03 | $41.31 | $49.98 | 1,817,100 |
| 2000-03-02 | $40.06 | $48.47 | 2,268,900 |
| 2000-03-01 | $41.44 | $50.13 | 3,016,000 |
| 2000-02-29 | $41.75 | $50.51 | 2,755,500 |
| 2000-02-28 | $41.88 | $50.66 | 2,490,700 |
| 2000-02-25 | $40.25 | $48.69 | 2,733,900 |
| 2000-02-24 | $40.63 | $49.15 | 2,446,900 |
| 2000-02-23 | $42.19 | $51.04 | 1,624,100 |
| 2000-02-22 | $43.13 | $52.17 | 2,738,000 |
| 2000-02-18 | $40.88 | $49.45 | 2,708,500 |
| 2000-02-17 | $42.81 | $51.79 | 2,181,500 |
| 2000-02-16 | $43.19 | $52.25 | 2,209,300 |
| 2000-02-15 | $44.00 | $53.23 | 2,982,000 |
| 2000-02-14 | $42.88 | $51.87 | 1,772,000 |
| 2000-02-11 | $43.69 | $52.85 | 1,830,700 |
| 2000-02-10 | $43.56 | $52.70 | 2,125,300 |
| 2000-02-09 | $45.50 | $55.04 | 1,774,200 |
| 2000-02-08 | $47.50 | $57.46 | 1,838,300 |
| 2000-02-07 | $47.06 | $56.93 | 2,141,900 |
| 2000-02-04 | $49.13 | $59.43 | 1,568,100 |
| 2000-02-03 | $50.13 | $60.64 | 2,024,600 |
| 2000-02-02 | $48.75 | $58.98 | 1,708,600 |
| 2000-02-01 | $49.25 | $59.58 | 1,894,300 |
| 2000-01-31 | $50.19 | $60.72 | 2,244,400 |
| 2000-01-28 | $50.00 | $60.49 | 3,478,200 |
| 2000-01-27 | $49.69 | $60.11 | 2,456,900 |
| 2000-01-26 | $46.19 | $55.88 | 3,036,000 |
| 2000-01-25 | $44.38 | $53.68 | 1,561,100 |
| 2000-01-24 | $44.75 | $54.14 | 1,607,900 |
| 2000-01-21 | $45.25 | $54.74 | 3,396,300 |
| 2000-01-20 | $45.78 | $55.38 | 2,334,600 |
| 2000-01-19 | $47.00 | $56.86 | 2,444,500 |
| 2000-01-18 | $48.50 | $58.67 | 2,034,300 |
| 2000-01-14 | $50.44 | $61.02 | 3,610,700 |
| 2000-01-13 | $49.38 | $59.73 | 3,082,900 |
| 2000-01-12 | $46.75 | $56.56 | 1,982,600 |
| 2000-01-11 | $45.94 | $55.57 | 1,884,600 |
| 2000-01-10 | $46.31 | $56.03 | 1,714,500 |
| 2000-01-07 | $47.50 | $57.46 | 2,410,400 |
| 2000-01-06 | $45.88 | $55.50 | 3,126,700 |
| 2000-01-05 | $43.75 | $52.93 | 3,289,900 |
| 2000-01-04 | $43.75 | $52.93 | 3,468,400 |
| 2000-01-03 | $44.50 | $53.83 | 2,413,500 |