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
- 1999-12-06 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 | $31.88 | $31.88 | 2,174 |
| 2000-12-28 | $29.70 | $29.70 | 2,185 |
| 2000-12-27 | $33.32 | $33.32 | 3,344 |
| 2000-12-26 | $33.32 | $33.32 | 2,338 |
| 2000-12-22 | $37.68 | $37.68 | 1,086 |
| 2000-12-21 | $36.24 | $36.24 | 1,047 |
| 2000-12-20 | $42.04 | $42.04 | 239 |
| 2000-12-19 | $44.92 | $44.92 | 674 |
| 2000-12-18 | $47.84 | $47.84 | 467 |
| 2000-12-15 | $50.72 | $50.72 | 1,034 |
| 2000-12-14 | $50.72 | $50.72 | 575 |
| 2000-12-13 | $49.28 | $49.28 | 459 |
| 2000-12-12 | $54.52 | $54.52 | 1,092 |
| 2000-12-11 | $47.84 | $47.84 | 635 |
| 2000-12-08 | $47.84 | $47.84 | 926 |
| 2000-12-07 | $55.08 | $55.08 | 734 |
| 2000-12-06 | $58.00 | $58.00 | 1,081 |
| 2000-12-05 | $63.81 | $63.81 | 2,739 |
| 2000-12-04 | $63.81 | $63.81 | 3,760 |
| 2000-12-01 | $56.52 | $56.52 | 5,337 |
| 2000-11-30 | $47.84 | $47.84 | 967 |
| 2000-11-29 | $58.00 | $58.00 | 571 |
| 2000-11-28 | $59.44 | $59.44 | 588 |
| 2000-11-27 | $62.32 | $62.32 | 724 |
| 2000-11-24 | $65.24 | $65.24 | 777 |
| 2000-11-22 | $66.68 | $66.68 | 708 |
| 2000-11-21 | $66.68 | $66.68 | 616 |
| 2000-11-20 | $66.68 | $66.68 | 495 |
| 2000-11-17 | $60.88 | $60.88 | 64 |
| 2000-11-16 | $63.81 | $63.81 | 1,081 |
| 2000-11-15 | $60.88 | $60.88 | 594 |
| 2000-11-14 | $60.88 | $60.88 | 431 |
| 2000-11-13 | $52.20 | $52.20 | 762 |
| 2000-11-10 | $55.08 | $55.08 | 329 |
| 2000-11-09 | $56.52 | $56.52 | 1,124 |
| 2000-11-08 | $58.00 | $58.00 | 170 |
| 2000-11-07 | $62.32 | $62.32 | 204 |
| 2000-11-06 | $63.81 | $63.81 | 439 |
| 2000-11-03 | $65.24 | $65.24 | 566 |
| 2000-11-02 | $63.81 | $63.81 | 1,027 |
| 2000-11-01 | $65.24 | $65.24 | 2,295 |
| 2000-10-31 | $52.20 | $52.20 | 4,090 |
| 2000-10-30 | $58.00 | $58.00 | 1,234 |
| 2000-10-27 | $72.48 | $72.48 | 165 |
| 2000-10-26 | $72.48 | $72.48 | 693 |
| 2000-10-25 | $72.48 | $72.48 | 374 |
| 2000-10-24 | $66.68 | $66.68 | 17 |
| 2000-10-23 | $69.61 | $69.61 | 288 |
| 2000-10-20 | $72.48 | $72.48 | 2,006 |
| 2000-10-19 | $76.84 | $76.84 | 668 |
| 2000-10-18 | $75.41 | $75.41 | 786 |
| 2000-10-17 | $82.65 | $82.65 | 370 |
| 2000-10-16 | $79.72 | $79.72 | 1,068 |
| 2000-10-13 | $89.88 | $89.88 | 984 |
| 2000-10-12 | $89.88 | $89.88 | 913 |
| 2000-10-11 | $88.45 | $88.45 | 859 |
| 2000-10-10 | $92.81 | $92.81 | 568 |
| 2000-10-09 | $104.41 | $104.41 | 754 |
| 2000-10-06 | $102.09 | $102.09 | 493 |
| 2000-10-05 | $104.41 | $104.41 | 1,329 |
| 2000-10-04 | $102.92 | $102.92 | 657 |
| 2000-10-03 | $100.05 | $100.05 | 3,006 |
| 2000-10-02 | $136.29 | $136.29 | 4,497 |
| 2000-09-29 | $150.81 | $150.81 | 9,759 |
| 2000-09-28 | $130.49 | $130.49 | 3,624 |
| 2000-09-27 | $124.69 | $124.69 | 8,393 |
| 2000-09-26 | $110.21 | $110.21 | 4,863 |
| 2000-09-25 | $100.05 | $100.05 | 2,404 |
| 2000-09-22 | $92.81 | $92.81 | 773 |
| 2000-09-21 | $95.68 | $95.68 | 1,118 |
| 2000-09-20 | $98.61 | $98.61 | 288 |
| 2000-09-19 | $97.12 | $97.12 | 510 |
| 2000-09-18 | $101.48 | $101.48 | 1,829 |
| 2000-09-15 | $101.48 | $101.48 | 614 |
| 2000-09-14 | $98.61 | $98.61 | 663 |
| 2000-09-13 | $98.61 | $98.61 | 525 |
| 2000-09-12 | $89.88 | $89.88 | 737 |
| 2000-09-11 | $95.68 | $95.68 | 3,290 |
| 2000-09-08 | $94.25 | $94.25 | 3,004 |
| 2000-09-07 | $105.85 | $105.85 | 868 |
| 2000-09-06 | $102.92 | $102.92 | 1,407 |
| 2000-09-05 | $107.29 | $107.29 | 504 |
| 2000-09-01 | $114.52 | $114.52 | 864 |
| 2000-08-31 | $116.01 | $116.01 | 2,633 |
| 2000-08-30 | $105.85 | $105.85 | 2,816 |
| 2000-08-29 | $104.87 | $104.87 | 394 |
| 2000-08-28 | $107.29 | $107.29 | 510 |
| 2000-08-25 | $116.01 | $116.01 | 2,710 |
| 2000-08-24 | $116.01 | $116.01 | 43 |
| 2000-08-23 | $121.81 | $121.81 | 467 |
| 2000-08-22 | $116.01 | $116.01 | 1,273 |
| 2000-08-21 | $124.69 | $124.69 | 857 |
| 2000-08-18 | $134.85 | $134.85 | 506 |
| 2000-08-17 | $139.21 | $139.21 | 2,088 |
| 2000-08-16 | $127.61 | $127.61 | 1,872 |
| 2000-08-15 | $113.09 | $113.09 | 3,271 |
| 2000-08-14 | $94.29 | $94.29 | 1,004 |
| 2000-08-11 | $101.48 | $101.48 | 1,491 |
| 2000-08-10 | $92.81 | $92.81 | 2,211 |
| 2000-08-09 | $84.08 | $84.08 | 1,331 |
| 2000-08-08 | $81.67 | $81.67 | 265 |
| 2000-08-07 | $84.08 | $84.08 | 247 |
| 2000-08-04 | $89.88 | $89.88 | 635 |
| 2000-08-03 | $84.08 | $84.08 | 1,008 |
| 2000-08-02 | $95.68 | $95.68 | 258 |
| 2000-08-01 | $87.01 | $87.01 | 1,191 |
| 2000-07-31 | $95.68 | $95.68 | 493 |
| 2000-07-28 | $104.41 | $104.41 | 144 |
| 2000-07-27 | $98.61 | $98.61 | 609 |
| 2000-07-26 | $110.21 | $110.21 | 1,198 |
| 2000-07-25 | $116.01 | $116.01 | 357 |
| 2000-07-24 | $118.89 | $118.89 | 997 |
| 2000-07-21 | $127.61 | $127.61 | 176 |
| 2000-07-20 | $130.49 | $130.49 | 327 |
| 2000-07-19 | $133.41 | $133.41 | 1,043 |
| 2000-07-18 | $162.41 | $162.41 | 4,997 |
| 2000-07-17 | $133.41 | $133.41 | 1,491 |
| 2000-07-14 | $127.61 | $127.61 | 176 |
| 2000-07-13 | $127.15 | $127.15 | 1,118 |
| 2000-07-12 | $121.81 | $121.81 | 258 |
| 2000-07-11 | $121.81 | $121.81 | 310 |
| 2000-07-10 | $130.49 | $130.49 | 1,803 |
| 2000-07-07 | $104.41 | $104.41 | 232 |
| 2000-07-06 | $101.48 | $101.48 | 140 |
| 2000-07-05 | $104.41 | $104.41 | 96 |
| 2000-07-03 | $104.41 | $104.41 | 124 |
| 2000-06-30 | $110.21 | $110.21 | 94 |
| 2000-06-29 | $110.21 | $110.21 | 196 |
| 2000-06-28 | $116.01 | $116.01 | 228 |
| 2000-06-27 | $124.69 | $124.69 | 150 |
| 2000-06-26 | $121.81 | $121.81 | 308 |
| 2000-06-23 | $121.81 | $121.81 | 318 |
| 2000-06-22 | $116.01 | $116.01 | 92 |
| 2000-06-21 | $127.61 | $127.61 | 116 |
| 2000-06-20 | $121.81 | $121.81 | 49 |
| 2000-06-19 | $116.01 | $116.01 | 45 |
| 2000-06-16 | $127.61 | $127.61 | 394 |
| 2000-06-15 | $136.29 | $136.29 | 612 |
| 2000-06-14 | $150.81 | $150.81 | 1,381 |
| 2000-06-13 | $124.69 | $124.69 | 702 |
| 2000-06-12 | $124.69 | $124.69 | 202 |
| 2000-06-09 | $116.01 | $116.01 | 465 |
| 2000-06-08 | $116.01 | $116.01 | 267 |
| 2000-06-07 | $110.21 | $110.21 | 538 |
| 2000-06-06 | $98.61 | $98.61 | 799 |
| 2000-06-05 | $124.69 | $124.69 | 484 |
| 2000-06-02 | $127.61 | $127.61 | 413 |
| 2000-06-01 | $121.81 | $121.81 | 101 |
| 2000-05-31 | $127.61 | $127.61 | 64 |
| 2000-05-30 | $136.29 | $136.29 | 84 |
| 2000-05-26 | $136.29 | $136.29 | 390 |
| 2000-05-25 | $142.09 | $142.09 | 140 |
| 2000-05-24 | $150.81 | $150.81 | 698 |
| 2000-05-23 | $165.29 | $165.29 | 170 |
| 2000-05-22 | $165.29 | $165.29 | 562 |
| 2000-05-19 | $182.69 | $182.69 | 172 |
| 2000-05-18 | $176.89 | $176.89 | 670 |
| 2000-05-17 | $162.41 | $162.41 | 670 |
| 2000-05-16 | $150.81 | $150.81 | 456 |
| 2000-05-15 | $165.29 | $165.29 | 443 |
| 2000-05-12 | $159.49 | $159.49 | 689 |
| 2000-05-11 | $174.01 | $174.01 | 101 |
| 2000-05-10 | $176.89 | $176.89 | 353 |
| 2000-05-09 | $171.09 | $171.09 | 144 |
| 2000-05-08 | $168.21 | $168.21 | 633 |
| 2000-05-05 | $168.21 | $168.21 | 331 |
| 2000-05-04 | $174.01 | $174.01 | 137 |
| 2000-05-03 | $185.61 | $185.61 | 502 |
| 2000-05-02 | $188.49 | $188.49 | 461 |
| 2000-05-01 | $185.57 | $185.57 | 624 |
| 2000-04-28 | $159.49 | $159.49 | 0 |
| 2000-04-27 | $159.49 | $159.49 | 325 |
| 2000-04-26 | $174.01 | $174.01 | 247 |
| 2000-04-25 | $165.29 | $165.29 | 381 |
| 2000-04-24 | $147.89 | $147.89 | 1,139 |
| 2000-04-20 | $156.61 | $156.61 | 480 |
| 2000-04-19 | $150.81 | $150.81 | 1,002 |
| 2000-04-18 | $165.29 | $165.29 | 1,461 |
| 2000-04-17 | $147.89 | $147.89 | 1,256 |
| 2000-04-14 | $147.89 | $147.89 | 1,499 |
| 2000-04-13 | $179.81 | $179.81 | 1,293 |
| 2000-04-12 | $185.61 | $185.61 | 1,068 |
| 2000-04-11 | $197.22 | $197.22 | 230 |
| 2000-04-10 | $203.02 | $203.02 | 1,017 |
| 2000-04-07 | $203.02 | $203.02 | 282 |
| 2000-04-06 | $197.22 | $197.22 | 1,068 |
| 2000-04-05 | $185.61 | $185.61 | 793 |
| 2000-04-04 | $208.82 | $208.82 | 1,323 |
| 2000-04-03 | $191.42 | $191.42 | 1,743 |
| 2000-03-31 | $188.49 | $188.49 | 2,079 |
| 2000-03-30 | $205.89 | $205.89 | 862 |
| 2000-03-29 | $220.42 | $220.42 | 795 |
| 2000-03-28 | $243.62 | $243.62 | 1,213 |
| 2000-03-27 | $230.53 | $230.53 | 786 |
| 2000-03-24 | $220.42 | $220.42 | 1,264 |
| 2000-03-23 | $223.29 | $223.29 | 517 |
| 2000-03-22 | $229.10 | $229.10 | 1,685 |
| 2000-03-21 | $217.49 | $217.49 | 1,629 |
| 2000-03-20 | $232.02 | $232.02 | 838 |
| 2000-03-17 | $226.22 | $226.22 | 991 |
| 2000-03-16 | $243.62 | $243.62 | 928 |
| 2000-03-15 | $246.50 | $246.50 | 1,021 |
| 2000-03-14 | $232.02 | $232.02 | 1,064 |
| 2000-03-13 | $232.02 | $232.02 | 1,092 |
| 2000-03-10 | $255.22 | $255.22 | 2,603 |
| 2000-03-09 | $272.62 | $272.62 | 5,365 |
| 2000-03-08 | $214.62 | $214.62 | 1,038 |
| 2000-03-07 | $214.62 | $214.62 | 1,133 |
| 2000-03-06 | $200.09 | $200.09 | 0 |
| 2000-03-03 | $200.09 | $200.09 | 521 |
| 2000-03-02 | $185.61 | $185.61 | 1,137 |
| 2000-03-01 | $208.82 | $208.82 | 696 |
| 2000-02-29 | $214.62 | $214.62 | 984 |
| 2000-02-28 | $220.42 | $220.42 | 1,161 |
| 2000-02-25 | $229.10 | $229.10 | 7,251 |
| 2000-02-24 | $179.81 | $179.81 | 0 |
| 2000-02-23 | $179.81 | $179.81 | 2,241 |
| 2000-02-22 | $162.41 | $162.41 | 1,407 |
| 2000-02-18 | $168.21 | $168.21 | 663 |
| 2000-02-17 | $171.09 | $171.09 | 2,355 |
| 2000-02-16 | $182.69 | $182.69 | 1,417 |
| 2000-02-15 | $187.05 | $187.05 | 765 |
| 2000-02-14 | $194.29 | $194.29 | 3,064 |
| 2000-02-11 | $191.42 | $191.42 | 668 |
| 2000-02-10 | $194.29 | $194.29 | 2,316 |
| 2000-02-09 | $203.02 | $203.02 | 5,090 |
| 2000-02-08 | $203.02 | $203.02 | 9,051 |
| 2000-02-07 | $191.42 | $191.42 | 7,818 |
| 2000-02-04 | $185.61 | $185.61 | 4,090 |
| 2000-02-03 | $179.81 | $179.81 | 4,092 |
| 2000-02-02 | $159.49 | $159.49 | 696 |
| 2000-02-01 | $162.41 | $162.41 | 1,331 |
| 2000-01-31 | $153.69 | $153.69 | 383 |
| 2000-01-28 | $168.21 | $168.21 | 747 |
| 2000-01-27 | $163.85 | $163.85 | 1,017 |
| 2000-01-26 | $171.09 | $171.09 | 1,353 |
| 2000-01-25 | $174.01 | $174.01 | 5,829 |
| 2000-01-24 | $171.09 | $171.09 | 1,777 |
| 2000-01-21 | $168.21 | $168.21 | 3,514 |
| 2000-01-20 | $147.89 | $147.89 | 2,439 |
| 2000-01-19 | $139.21 | $139.21 | 1,045 |
| 2000-01-18 | $147.89 | $147.89 | 1,486 |
| 2000-01-14 | $153.69 | $153.69 | 3,801 |
| 2000-01-13 | $133.41 | $133.41 | 394 |
| 2000-01-12 | $127.61 | $127.61 | 551 |
| 2000-01-11 | $133.41 | $133.41 | 1,107 |
| 2000-01-10 | $139.21 | $139.21 | 2,926 |
| 2000-01-07 | $182.69 | $182.69 | 3,314 |
| 2000-01-06 | $150.81 | $150.81 | 2,866 |
| 2000-01-05 | $113.09 | $113.09 | 758 |
| 2000-01-04 | $116.01 | $116.01 | 482 |
| 2000-01-03 | $110.21 | $110.21 | 1,008 |