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
- 1998-03-06 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 | $47.84 | $47.84 | 0 |
| 2000-12-28 | $47.84 | $47.84 | 7 |
| 2000-12-27 | $38.27 | $38.27 | 2 |
| 2000-12-26 | $59.80 | $59.80 | 0 |
| 2000-12-22 | $59.80 | $59.80 | 0 |
| 2000-12-21 | $59.80 | $59.80 | 52 |
| 2000-12-20 | $71.76 | $71.76 | 10 |
| 2000-12-19 | $59.80 | $59.80 | 0 |
| 2000-12-18 | $59.80 | $59.80 | 0 |
| 2000-12-15 | $59.80 | $59.80 | 0 |
| 2000-12-14 | $59.80 | $59.80 | 2 |
| 2000-12-13 | $59.80 | $59.80 | 4 |
| 2000-12-12 | $59.80 | $59.80 | 2 |
| 2000-12-11 | $81.33 | $81.33 | 5 |
| 2000-12-08 | $81.33 | $81.33 | 0 |
| 2000-12-07 | $81.33 | $81.33 | 0 |
| 2000-12-06 | $81.33 | $81.33 | 0 |
| 2000-12-05 | $81.33 | $81.33 | 0 |
| 2000-12-04 | $81.33 | $81.33 | 0 |
| 2000-12-01 | $81.33 | $81.33 | 7 |
| 2000-11-30 | $89.46 | $89.46 | 1 |
| 2000-11-29 | $89.46 | $89.46 | 0 |
| 2000-11-28 | $89.46 | $89.46 | 10 |
| 2000-11-27 | $59.80 | $59.80 | 12 |
| 2000-11-24 | $89.46 | $89.46 | 10 |
| 2000-11-22 | $81.33 | $81.33 | 0 |
| 2000-11-21 | $81.33 | $81.33 | 0 |
| 2000-11-20 | $81.33 | $81.33 | 10 |
| 2000-11-17 | $74.63 | $74.63 | 0 |
| 2000-11-16 | $74.63 | $74.63 | 56 |
| 2000-11-15 | $89.46 | $89.46 | 10 |
| 2000-11-14 | $105.25 | $105.25 | 0 |
| 2000-11-13 | $105.25 | $105.25 | 26 |
| 2000-11-10 | $89.46 | $89.46 | 0 |
| 2000-11-09 | $89.46 | $89.46 | 0 |
| 2000-11-08 | $119.60 | $119.60 | 0 |
| 2000-11-07 | $119.60 | $119.60 | 10 |
| 2000-11-06 | $119.60 | $119.60 | 10 |
| 2000-11-03 | $119.60 | $119.60 | 0 |
| 2000-11-02 | $119.60 | $119.60 | 0 |
| 2000-11-01 | $119.60 | $119.60 | 11 |
| 2000-10-31 | $89.46 | $89.46 | 20 |
| 2000-10-30 | $119.60 | $119.60 | 0 |
| 2000-10-27 | $119.60 | $119.60 | 1 |
| 2000-10-26 | $119.60 | $119.60 | 33 |
| 2000-10-25 | $119.60 | $119.60 | 19 |
| 2000-10-24 | $119.60 | $119.60 | 10 |
| 2000-10-23 | $119.60 | $119.60 | 0 |
| 2000-10-20 | $119.60 | $119.60 | 70 |
| 2000-10-19 | $119.60 | $119.60 | 16 |
| 2000-10-18 | $119.60 | $119.60 | 14 |
| 2000-10-17 | $209.06 | $209.06 | 1 |
| 2000-10-16 | $149.26 | $149.26 | 31 |
| 2000-10-13 | $119.60 | $119.60 | 16 |
| 2000-10-12 | $119.60 | $119.60 | 0 |
| 2000-10-11 | $119.60 | $119.60 | 0 |
| 2000-10-10 | $119.60 | $119.60 | 0 |
| 2000-10-09 | $119.60 | $119.60 | 0 |
| 2000-10-06 | $119.60 | $119.60 | 0 |
| 2000-10-05 | $119.60 | $119.60 | 0 |
| 2000-10-04 | $119.60 | $119.60 | 0 |
| 2000-10-03 | $119.60 | $119.60 | 7 |
| 2000-10-02 | $153.09 | $153.09 | 0 |
| 2000-09-29 | $153.09 | $153.09 | 31 |
| 2000-09-28 | $136.35 | $136.35 | 60 |
| 2000-09-27 | $148.31 | $148.31 | 0 |
| 2000-09-26 | $119.60 | $119.60 | 0 |
| 2000-09-25 | $119.60 | $119.60 | 0 |
| 2000-09-22 | $119.60 | $119.60 | 10 |
| 2000-09-21 | $148.31 | $148.31 | 1 |
| 2000-09-20 | $133.95 | $133.95 | 0 |
| 2000-09-19 | $133.95 | $133.95 | 20 |
| 2000-09-18 | $179.40 | $179.40 | 0 |
| 2000-09-15 | $179.40 | $179.40 | 4 |
| 2000-09-14 | $119.60 | $119.60 | 0 |
| 2000-09-13 | $119.60 | $119.60 | 0 |
| 2000-09-12 | $119.60 | $119.60 | 0 |
| 2000-09-11 | $119.60 | $119.60 | 0 |
| 2000-09-08 | $119.60 | $119.60 | 0 |
| 2000-09-07 | $119.60 | $119.60 | 0 |
| 2000-09-06 | $119.60 | $119.60 | 0 |
| 2000-09-05 | $119.60 | $119.60 | 0 |
| 2000-09-01 | $119.60 | $119.60 | 0 |
| 2000-08-31 | $119.60 | $119.60 | 0 |
| 2000-08-30 | $119.60 | $119.60 | 0 |
| 2000-08-29 | $119.60 | $119.60 | 0 |
| 2000-08-28 | $119.60 | $119.60 | 8 |
| 2000-08-25 | $149.26 | $149.26 | 0 |
| 2000-08-24 | $149.26 | $149.26 | 0 |
| 2000-08-23 | $149.26 | $149.26 | 0 |
| 2000-08-22 | $149.26 | $149.26 | 20 |
| 2000-08-21 | $179.40 | $179.40 | 402 |
| 2000-08-18 | $149.26 | $149.26 | 6 |
| 2000-08-17 | $141.13 | $141.13 | 31 |
| 2000-08-16 | $129.17 | $129.17 | 29 |
| 2000-08-15 | $164.09 | $164.09 | 0 |
| 2000-08-14 | $164.09 | $164.09 | 41 |
| 2000-08-11 | $119.60 | $119.60 | 0 |
| 2000-08-10 | $119.60 | $119.60 | 0 |
| 2000-08-09 | $119.60 | $119.60 | 0 |
| 2000-08-08 | $119.60 | $119.60 | 12 |
| 2000-08-07 | $149.26 | $149.26 | 0 |
| 2000-08-04 | $149.26 | $149.26 | 0 |
| 2000-08-03 | $149.26 | $149.26 | 2 |
| 2000-08-02 | $149.26 | $149.26 | 0 |
| 2000-08-01 | $149.26 | $149.26 | 0 |
| 2000-07-31 | $149.26 | $149.26 | 0 |
| 2000-07-28 | $149.26 | $149.26 | 0 |
| 2000-07-27 | $149.26 | $149.26 | 25 |
| 2000-07-26 | $134.43 | $134.43 | 0 |
| 2000-07-25 | $134.43 | $134.43 | 0 |
| 2000-07-24 | $134.43 | $134.43 | 0 |
| 2000-07-21 | $134.43 | $134.43 | 0 |
| 2000-07-20 | $134.43 | $134.43 | 0 |
| 2000-07-19 | $134.43 | $134.43 | 10 |
| 2000-07-18 | $149.26 | $149.26 | 0 |
| 2000-07-17 | $149.26 | $149.26 | 0 |
| 2000-07-14 | $149.26 | $149.26 | 146 |
| 2000-07-13 | $194.23 | $194.23 | 22 |
| 2000-07-12 | $179.40 | $179.40 | 0 |
| 2000-07-11 | $179.40 | $179.40 | 0 |
| 2000-07-10 | $179.40 | $179.40 | 0 |
| 2000-07-07 | $179.40 | $179.40 | 27 |
| 2000-07-06 | $179.40 | $179.40 | 44 |
| 2000-07-05 | $239.20 | $239.20 | 87 |
| 2000-07-03 | $254.04 | $254.04 | 10 |
| 2000-06-30 | $325.32 | $325.32 | 0 |
| 2000-06-29 | $325.32 | $325.32 | 0 |
| 2000-06-28 | $325.32 | $325.32 | 0 |
| 2000-06-27 | $325.32 | $325.32 | 0 |
| 2000-06-26 | $325.32 | $325.32 | 0 |
| 2000-06-23 | $325.32 | $325.32 | 0 |
| 2000-06-22 | $325.32 | $325.32 | 0 |
| 2000-06-21 | $325.32 | $325.32 | 0 |
| 2000-06-20 | $325.32 | $325.32 | 0 |
| 2000-06-19 | $325.32 | $325.32 | 2 |
| 2000-06-16 | $287.05 | $287.05 | 0 |
| 2000-06-15 | $287.05 | $287.05 | 26 |
| 2000-06-14 | $598.01 | $598.01 | 0 |
| 2000-06-13 | $598.01 | $598.01 | 0 |
| 2000-06-12 | $598.01 | $598.01 | 0 |
| 2000-06-09 | $598.01 | $598.01 | 0 |
| 2000-06-08 | $598.01 | $598.01 | 0 |
| 2000-06-07 | $598.01 | $598.01 | 0 |
| 2000-06-06 | $598.01 | $598.01 | 0 |
| 2000-06-05 | $598.01 | $598.01 | 0 |
| 2000-06-02 | $598.01 | $598.01 | 0 |
| 2000-06-01 | $598.01 | $598.01 | 0 |
| 2000-05-31 | $598.01 | $598.01 | 0 |
| 2000-05-30 | $598.01 | $598.01 | 5 |
| 2000-05-26 | $478.41 | $478.41 | 2 |
| 2000-05-25 | $478.41 | $478.41 | 0 |
| 2000-05-24 | $478.41 | $478.41 | 0 |
| 2000-05-23 | $418.61 | $418.61 | 15 |
| 2000-05-22 | $403.30 | $403.30 | 0 |
| 2000-05-19 | $418.61 | $418.61 | 0 |
| 2000-05-18 | $418.61 | $418.61 | 0 |
| 2000-05-17 | $349.24 | $349.24 | 0 |
| 2000-05-16 | $349.24 | $349.24 | 0 |
| 2000-05-15 | $349.24 | $349.24 | 0 |
| 2000-05-12 | $349.24 | $349.24 | 0 |
| 2000-05-11 | $358.81 | $358.81 | 0 |
| 2000-05-10 | $358.81 | $358.81 | 2 |
| 2000-05-09 | $358.81 | $358.81 | 2 |
| 2000-05-08 | $358.81 | $358.81 | 41 |
| 2000-05-05 | $598.01 | $598.01 | 7 |
| 2000-05-04 | $478.41 | $478.41 | 20 |
| 2000-05-03 | $553.04 | $553.04 | 9 |
| 2000-05-02 | $508.07 | $508.07 | 0 |
| 2000-05-01 | $508.07 | $508.07 | 2 |
| 2000-04-28 | $508.07 | $508.07 | 0 |
| 2000-04-27 | $508.07 | $508.07 | 0 |
| 2000-04-26 | $508.07 | $508.07 | 0 |
| 2000-04-25 | $508.07 | $508.07 | 4 |
| 2000-04-24 | $418.61 | $418.61 | 2 |
| 2000-04-20 | $508.07 | $508.07 | 0 |
| 2000-04-19 | $508.07 | $508.07 | 2 |
| 2000-04-18 | $508.07 | $508.07 | 0 |
| 2000-04-17 | $487.98 | $487.98 | 33 |
| 2000-04-14 | $516.68 | $516.68 | 0 |
| 2000-04-13 | $516.68 | $516.68 | 53 |
| 2000-04-12 | $493.24 | $493.24 | 0 |
| 2000-04-11 | $493.24 | $493.24 | 0 |
| 2000-04-10 | $493.24 | $493.24 | 1 |
| 2000-04-07 | $746.32 | $746.32 | 33 |
| 2000-04-06 | $684.12 | $684.12 | 12 |
| 2000-04-05 | $598.01 | $598.01 | 8 |
| 2000-04-04 | $598.01 | $598.01 | 2 |
| 2000-04-03 | $508.07 | $508.07 | 0 |
| 2000-03-31 | $493.24 | $493.24 | 0 |
| 2000-03-30 | $493.24 | $493.24 | 0 |
| 2000-03-29 | $493.24 | $493.24 | 0 |
| 2000-03-28 | $493.24 | $493.24 | 0 |
| 2000-03-27 | $493.24 | $493.24 | 1 |
| 2000-03-24 | $717.61 | $717.61 | 62 |
| 2000-03-23 | $657.81 | $657.81 | 124 |
| 2000-03-22 | $508.07 | $508.07 | 0 |
| 2000-03-21 | $559.74 | $559.74 | 8 |
| 2000-03-20 | $598.01 | $598.01 | 5 |
| 2000-03-17 | $777.41 | $777.41 | 6 |
| 2000-03-16 | $598.01 | $598.01 | 2 |
| 2000-03-15 | $777.41 | $777.41 | 0 |
| 2000-03-14 | $777.41 | $777.41 | 17 |
| 2000-03-13 | $777.41 | $777.41 | 9 |
| 2000-03-10 | $777.41 | $777.41 | 4 |
| 2000-03-09 | $777.41 | $777.41 | 32 |
| 2000-03-08 | $627.67 | $627.67 | 76 |
| 2000-03-07 | $538.21 | $538.21 | 12 |
| 2000-03-06 | $837.22 | $837.22 | 0 |
| 2000-03-03 | $837.22 | $837.22 | 11 |
| 2000-03-02 | $717.61 | $717.61 | 3 |
| 2000-03-01 | $777.41 | $777.41 | 16 |
| 2000-02-29 | $657.81 | $657.81 | 34 |
| 2000-02-28 | $657.81 | $657.81 | 0 |
| 2000-02-25 | $657.81 | $657.81 | 3 |
| 2000-02-24 | $777.41 | $777.41 | 0 |
| 2000-02-23 | $777.41 | $777.41 | 29 |
| 2000-02-22 | $657.81 | $657.81 | 171 |
| 2000-02-18 | $493.24 | $493.24 | 111 |
| 2000-02-17 | $358.81 | $358.81 | 47 |
| 2000-02-16 | $254.04 | $254.04 | 0 |
| 2000-02-15 | $254.04 | $254.04 | 0 |
| 2000-02-14 | $328.67 | $328.67 | 0 |
| 2000-02-11 | $328.67 | $328.67 | 4 |
| 2000-02-10 | $328.67 | $328.67 | 23 |
| 2000-02-09 | $328.67 | $328.67 | 0 |
| 2000-02-08 | $328.67 | $328.67 | 6 |
| 2000-02-07 | $287.05 | $287.05 | 78 |
| 2000-02-04 | $263.12 | $263.12 | 27 |
| 2000-02-03 | $229.64 | $229.64 | 0 |
| 2000-02-02 | $229.64 | $229.64 | 0 |
| 2000-02-01 | $229.64 | $229.64 | 0 |
| 2000-01-31 | $229.64 | $229.64 | 0 |
| 2000-01-28 | $229.64 | $229.64 | 0 |
| 2000-01-27 | $229.64 | $229.64 | 0 |
| 2000-01-26 | $229.64 | $229.64 | 10 |
| 2000-01-25 | $239.20 | $239.20 | 10 |
| 2000-01-24 | $239.20 | $239.20 | 4 |
| 2000-01-21 | $268.87 | $268.87 | 0 |
| 2000-01-20 | $268.87 | $268.87 | 11 |
| 2000-01-19 | $283.70 | $283.70 | 3 |
| 2000-01-18 | $248.77 | $248.77 | 20 |
| 2000-01-14 | $258.34 | $258.34 | 8 |
| 2000-01-13 | $328.67 | $328.67 | 7 |
| 2000-01-12 | $310.97 | $310.97 | 27 |
| 2000-01-11 | $291.83 | $291.83 | 49 |
| 2000-01-10 | $282.26 | $282.26 | 225 |
| 2000-01-07 | $248.77 | $248.77 | 17 |
| 2000-01-06 | $248.77 | $248.77 | 192 |
| 2000-01-05 | $119.60 | $119.60 | 2 |
| 2000-01-04 | $179.40 | $179.40 | 0 |
| 2000-01-03 | $179.40 | $179.40 | 6 |