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
- 1999-11-10 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 | $225.00 | $225.00 | 12 |
| 2000-12-28 | $225.00 | $225.00 | 80 |
| 2000-12-27 | $237.50 | $237.50 | 30 |
| 2000-12-26 | $237.50 | $237.50 | 11 |
| 2000-12-22 | $237.50 | $237.50 | 59 |
| 2000-12-21 | $237.50 | $237.50 | 8 |
| 2000-12-20 | $237.50 | $237.50 | 95 |
| 2000-12-19 | $250.00 | $250.00 | 82 |
| 2000-12-18 | $250.00 | $250.00 | 9 |
| 2000-12-15 | $250.00 | $250.00 | 41 |
| 2000-12-14 | $262.50 | $262.50 | 392 |
| 2000-12-13 | $281.25 | $281.25 | 31 |
| 2000-12-12 | $250.00 | $250.00 | 3 |
| 2000-12-11 | $250.00 | $250.00 | 3 |
| 2000-12-08 | $250.00 | $250.00 | 75 |
| 2000-12-07 | $262.50 | $262.50 | 29 |
| 2000-12-06 | $250.00 | $250.00 | 57 |
| 2000-12-05 | $275.00 | $275.00 | 26 |
| 2000-12-04 | $300.00 | $300.00 | 40 |
| 2000-12-01 | $287.50 | $287.50 | 10 |
| 2000-11-30 | $312.50 | $312.50 | 35 |
| 2000-11-29 | $293.75 | $293.75 | 34 |
| 2000-11-28 | $262.50 | $262.50 | 21 |
| 2000-11-27 | $275.00 | $275.00 | 54 |
| 2000-11-24 | $275.00 | $275.00 | 37 |
| 2000-11-22 | $300.00 | $300.00 | 93 |
| 2000-11-21 | $300.00 | $300.00 | 70 |
| 2000-11-20 | $287.50 | $287.50 | 29 |
| 2000-11-17 | $287.50 | $287.50 | 18 |
| 2000-11-16 | $250.00 | $250.00 | 16 |
| 2000-11-15 | $250.00 | $250.00 | 54 |
| 2000-11-14 | $225.00 | $225.00 | 36 |
| 2000-11-13 | $212.50 | $212.50 | 5 |
| 2000-11-10 | $225.00 | $225.00 | 782 |
| 2000-11-09 | $237.50 | $237.50 | 163 |
| 2000-11-08 | $237.50 | $237.50 | 247 |
| 2000-11-07 | $250.00 | $250.00 | 570 |
| 2000-11-06 | $250.00 | $250.00 | 29 |
| 2000-11-03 | $250.00 | $250.00 | 13 |
| 2000-11-02 | $250.00 | $250.00 | 3 |
| 2000-11-01 | $275.00 | $275.00 | 10 |
| 2000-10-31 | $312.50 | $312.50 | 79 |
| 2000-10-30 | $275.00 | $275.00 | 0 |
| 2000-10-27 | $275.00 | $275.00 | 27 |
| 2000-10-26 | $225.00 | $225.00 | 46 |
| 2000-10-25 | $312.50 | $312.50 | 61 |
| 2000-10-24 | $275.00 | $275.00 | 0 |
| 2000-10-23 | $275.00 | $275.00 | 33 |
| 2000-10-20 | $300.00 | $300.00 | 37 |
| 2000-10-19 | $300.00 | $300.00 | 49 |
| 2000-10-18 | $300.00 | $300.00 | 0 |
| 2000-10-17 | $300.00 | $300.00 | 1 |
| 2000-10-16 | $300.00 | $300.00 | 3 |
| 2000-10-13 | $300.00 | $300.00 | 1 |
| 2000-10-12 | $312.50 | $312.50 | 10 |
| 2000-10-11 | $312.50 | $312.50 | 0 |
| 2000-10-10 | $312.50 | $312.50 | 0 |
| 2000-10-09 | $312.50 | $312.50 | 6 |
| 2000-10-06 | $325.00 | $325.00 | 19 |
| 2000-10-05 | $337.50 | $337.50 | 0 |
| 2000-10-04 | $337.50 | $337.50 | 38 |
| 2000-10-03 | $325.00 | $325.00 | 0 |
| 2000-10-02 | $325.00 | $325.00 | 31 |
| 2000-09-29 | $318.75 | $318.75 | 7 |
| 2000-09-28 | $318.75 | $318.75 | 1 |
| 2000-09-27 | $312.50 | $312.50 | 56 |
| 2000-09-26 | $325.00 | $325.00 | 0 |
| 2000-09-25 | $325.00 | $325.00 | 13 |
| 2000-09-22 | $362.50 | $362.50 | 5 |
| 2000-09-21 | $325.00 | $325.00 | 3 |
| 2000-09-20 | $325.00 | $325.00 | 13 |
| 2000-09-19 | $337.50 | $337.50 | 0 |
| 2000-09-18 | $337.50 | $337.50 | 1 |
| 2000-09-15 | $337.50 | $337.50 | 5 |
| 2000-09-14 | $337.50 | $337.50 | 0 |
| 2000-09-13 | $337.50 | $337.50 | 0 |
| 2000-09-12 | $337.50 | $337.50 | 1 |
| 2000-09-11 | $337.50 | $337.50 | 8 |
| 2000-09-08 | $337.50 | $337.50 | 2 |
| 2000-09-07 | $337.50 | $337.50 | 0 |
| 2000-09-06 | $337.50 | $337.50 | 0 |
| 2000-09-05 | $337.50 | $337.50 | 3 |
| 2000-09-01 | $350.00 | $350.00 | 25 |
| 2000-08-31 | $337.50 | $337.50 | 6 |
| 2000-08-30 | $350.00 | $350.00 | 0 |
| 2000-08-29 | $350.00 | $350.00 | 13 |
| 2000-08-28 | $362.50 | $362.50 | 10 |
| 2000-08-25 | $362.50 | $362.50 | 0 |
| 2000-08-24 | $362.50 | $362.50 | 6 |
| 2000-08-23 | $362.50 | $362.50 | 0 |
| 2000-08-22 | $362.50 | $362.50 | 0 |
| 2000-08-21 | $362.50 | $362.50 | 1 |
| 2000-08-18 | $400.00 | $400.00 | 0 |
| 2000-08-17 | $400.00 | $400.00 | 0 |
| 2000-08-16 | $375.00 | $375.00 | 0 |
| 2000-08-15 | $375.00 | $375.00 | 13 |
| 2000-08-14 | $375.00 | $375.00 | 0 |
| 2000-08-11 | $375.00 | $375.00 | 3 |
| 2000-08-10 | $362.50 | $362.50 | 0 |
| 2000-08-09 | $362.50 | $362.50 | 0 |
| 2000-08-08 | $362.50 | $362.50 | 0 |
| 2000-08-07 | $362.50 | $362.50 | 0 |
| 2000-08-04 | $362.50 | $362.50 | 0 |
| 2000-08-03 | $362.50 | $362.50 | 8 |
| 2000-08-02 | $362.50 | $362.50 | 3 |
| 2000-08-01 | $362.50 | $362.50 | 6 |
| 2000-07-31 | $412.50 | $412.50 | 2 |
| 2000-07-28 | $350.00 | $350.00 | 0 |
| 2000-07-27 | $350.00 | $350.00 | 0 |
| 2000-07-26 | $350.00 | $350.00 | 7 |
| 2000-07-25 | $350.00 | $350.00 | 9 |
| 2000-07-24 | $375.00 | $375.00 | 1 |
| 2000-07-21 | $406.25 | $406.25 | 1 |
| 2000-07-20 | $375.00 | $375.00 | 8 |
| 2000-07-19 | $375.00 | $375.00 | 0 |
| 2000-07-18 | $425.00 | $425.00 | 5 |
| 2000-07-17 | $437.50 | $437.50 | 17 |
| 2000-07-14 | $425.00 | $425.00 | 201 |
| 2000-07-13 | $350.00 | $350.00 | 0 |
| 2000-07-12 | $350.00 | $350.00 | 1 |
| 2000-07-11 | $400.00 | $400.00 | 0 |
| 2000-07-10 | $400.00 | $400.00 | 0 |
| 2000-07-07 | $400.00 | $400.00 | 81 |
| 2000-07-06 | $375.00 | $375.00 | 0 |
| 2000-07-05 | $375.00 | $375.00 | 7 |
| 2000-07-03 | $375.00 | $375.00 | 5 |
| 2000-06-30 | $425.00 | $425.00 | 80 |
| 2000-06-29 | $425.00 | $425.00 | 29 |
| 2000-06-28 | $375.00 | $375.00 | 1 |
| 2000-06-27 | $425.00 | $425.00 | 0 |
| 2000-06-26 | $425.00 | $425.00 | 20 |
| 2000-06-23 | $437.50 | $437.50 | 28 |
| 2000-06-22 | $462.50 | $462.50 | 17 |
| 2000-06-21 | $487.50 | $487.50 | 35 |
| 2000-06-20 | $500.00 | $500.00 | 0 |
| 2000-06-19 | $500.00 | $500.00 | 20 |
| 2000-06-16 | $500.00 | $500.00 | 0 |
| 2000-06-15 | $500.00 | $500.00 | 72 |
| 2000-06-14 | $575.00 | $575.00 | 12 |
| 2000-06-13 | $600.00 | $600.00 | 101 |
| 2000-06-12 | $650.00 | $650.00 | 284 |
| 2000-06-09 | $600.00 | $600.00 | 78 |
| 2000-06-08 | $512.50 | $512.50 | 13 |
| 2000-06-07 | $512.50 | $512.50 | 64 |
| 2000-06-06 | $475.00 | $475.00 | 49 |
| 2000-06-05 | $450.00 | $450.00 | 69 |
| 2000-06-02 | $425.00 | $425.00 | 1 |
| 2000-06-01 | $425.00 | $425.00 | 5 |
| 2000-05-31 | $425.00 | $425.00 | 37 |
| 2000-05-30 | $425.00 | $425.00 | 243 |
| 2000-05-26 | $412.50 | $412.50 | 32 |
| 2000-05-25 | $400.00 | $400.00 | 8 |
| 2000-05-24 | $400.00 | $400.00 | 27 |
| 2000-05-23 | $412.50 | $412.50 | 76 |
| 2000-05-22 | $412.50 | $412.50 | 3 |
| 2000-05-19 | $400.00 | $400.00 | 34 |
| 2000-05-18 | $400.00 | $400.00 | 17 |
| 2000-05-17 | $412.50 | $412.50 | 0 |
| 2000-05-16 | $412.50 | $412.50 | 1 |
| 2000-05-15 | $400.00 | $400.00 | 27 |
| 2000-05-12 | $400.00 | $400.00 | 5 |
| 2000-05-11 | $400.00 | $400.00 | 149 |
| 2000-05-10 | $387.50 | $387.50 | 30 |
| 2000-05-09 | $350.00 | $350.00 | 7 |
| 2000-05-08 | $375.00 | $375.00 | 16 |
| 2000-05-05 | $400.00 | $400.00 | 3 |
| 2000-05-04 | $400.00 | $400.00 | 11 |
| 2000-05-03 | $350.00 | $350.00 | 6 |
| 2000-05-02 | $400.00 | $400.00 | 100 |
| 2000-05-01 | $400.00 | $400.00 | 39 |
| 2000-04-28 | $350.00 | $350.00 | 0 |
| 2000-04-27 | $350.00 | $350.00 | 1 |
| 2000-04-26 | $350.00 | $350.00 | 2 |
| 2000-04-25 | $375.00 | $375.00 | 44 |
| 2000-04-24 | $325.00 | $325.00 | 9 |
| 2000-04-20 | $325.00 | $325.00 | 13 |
| 2000-04-19 | $275.00 | $275.00 | 16 |
| 2000-04-18 | $275.00 | $275.00 | 7 |
| 2000-04-17 | $300.00 | $300.00 | 25 |
| 2000-04-14 | $250.00 | $250.00 | 87 |
| 2000-04-13 | $350.00 | $350.00 | 16 |
| 2000-04-12 | $350.00 | $350.00 | 81 |
| 2000-04-11 | $325.00 | $325.00 | 3 |
| 2000-04-10 | $350.00 | $350.00 | 54 |
| 2000-04-07 | $350.00 | $350.00 | 0 |
| 2000-04-06 | $350.00 | $350.00 | 0 |
| 2000-04-05 | $350.00 | $350.00 | 0 |
| 2000-04-04 | $350.00 | $350.00 | 44 |
| 2000-04-03 | $350.00 | $350.00 | 5 |
| 2000-03-31 | $350.00 | $350.00 | 0 |
| 2000-03-30 | $350.00 | $350.00 | 0 |
| 2000-03-29 | $350.00 | $350.00 | 26 |
| 2000-03-28 | $350.00 | $350.00 | 0 |
| 2000-03-27 | $350.00 | $350.00 | 14 |
| 2000-03-24 | $375.00 | $375.00 | 3 |
| 2000-03-23 | $362.50 | $362.50 | 3 |
| 2000-03-22 | $350.00 | $350.00 | 38 |
| 2000-03-21 | $406.25 | $406.25 | 54 |
| 2000-03-20 | $387.50 | $387.50 | 55 |
| 2000-03-17 | $400.00 | $400.00 | 218 |
| 2000-03-16 | $350.00 | $350.00 | 10 |
| 2000-03-15 | $412.50 | $412.50 | 0 |
| 2000-03-14 | $412.50 | $412.50 | 13 |
| 2000-03-13 | $387.50 | $387.50 | 23 |
| 2000-03-10 | $387.50 | $387.50 | 20 |
| 2000-03-09 | $412.50 | $412.50 | 39 |
| 2000-03-08 | $387.50 | $387.50 | 14 |
| 2000-03-07 | $387.50 | $387.50 | 1 |
| 2000-03-06 | $387.50 | $387.50 | 50 |
| 2000-03-03 | $387.50 | $387.50 | 3 |
| 2000-03-02 | $400.00 | $400.00 | 32 |
| 2000-03-01 | $400.00 | $400.00 | 21 |
| 2000-02-29 | $387.50 | $387.50 | 0 |
| 2000-02-28 | $387.50 | $387.50 | 1 |
| 2000-02-25 | $387.50 | $387.50 | 57 |
| 2000-02-24 | $387.50 | $387.50 | 3 |
| 2000-02-23 | $387.50 | $387.50 | 54 |
| 2000-02-22 | $387.50 | $387.50 | 2 |
| 2000-02-18 | $387.50 | $387.50 | 2 |
| 2000-02-17 | $387.50 | $387.50 | 1 |
| 2000-02-16 | $387.50 | $387.50 | 1 |
| 2000-02-15 | $387.50 | $387.50 | 39 |
| 2000-02-14 | $400.00 | $400.00 | 318 |
| 2000-02-11 | $325.00 | $325.00 | 32 |
| 2000-02-10 | $350.00 | $350.00 | 27 |
| 2000-02-09 | $350.00 | $350.00 | 28 |
| 2000-02-08 | $362.50 | $362.50 | 85 |
| 2000-02-07 | $325.00 | $325.00 | 1 |
| 2000-02-04 | $350.00 | $350.00 | 83 |
| 2000-02-03 | $387.50 | $387.50 | 1 |
| 2000-02-02 | $387.50 | $387.50 | 71 |
| 2000-02-01 | $400.00 | $400.00 | 58 |
| 2000-01-31 | $387.50 | $387.50 | 5 |
| 2000-01-28 | $412.50 | $412.50 | 378 |
| 2000-01-27 | $425.00 | $425.00 | 3 |
| 2000-01-26 | $387.50 | $387.50 | 214 |
| 2000-01-25 | $375.00 | $375.00 | 18 |
| 2000-01-24 | $375.00 | $375.00 | 27 |
| 2000-01-21 | $375.00 | $375.00 | 6 |
| 2000-01-20 | $375.00 | $375.00 | 38 |
| 2000-01-19 | $375.00 | $375.00 | 138 |
| 2000-01-18 | $350.00 | $350.00 | 5 |
| 2000-01-14 | $350.00 | $350.00 | 13 |
| 2000-01-13 | $350.00 | $350.00 | 2 |
| 2000-01-12 | $350.00 | $350.00 | 14 |
| 2000-01-11 | $400.00 | $400.00 | 0 |
| 2000-01-10 | $400.00 | $400.00 | 57 |
| 2000-01-07 | $400.00 | $400.00 | 87 |
| 2000-01-06 | $350.00 | $350.00 | 121 |
| 2000-01-05 | $275.00 | $275.00 | 2 |
| 2000-01-04 | $300.00 | $300.00 | 115 |
| 2000-01-03 | $275.00 | $275.00 | 10 |