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
- 1998-10-26 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 | $41.20 | $43.84 | 1,239,700 |
| 2000-12-28 | $40.00 | $42.57 | 602,200 |
| 2000-12-27 | $40.50 | $43.10 | 666,400 |
| 2000-12-26 | $40.74 | $43.35 | 400,300 |
| 2000-12-22 | $40.38 | $42.97 | 816,500 |
| 2000-12-21 | $40.64 | $43.25 | 908,700 |
| 2000-12-20 | $40.60 | $43.20 | 1,036,100 |
| 2000-12-19 | $41.14 | $43.78 | 1,080,000 |
| 2000-12-18 | $42.36 | $45.08 | 894,200 |
| 2000-12-15 | $43.49 | $46.28 | 518,100 |
| 2000-12-14 | $43.00 | $45.76 | 812,900 |
| 2000-12-13 | $43.80 | $46.61 | 1,223,600 |
| 2000-12-12 | $44.95 | $47.83 | 759,800 |
| 2000-12-11 | $43.59 | $46.39 | 653,900 |
| 2000-12-08 | $42.63 | $45.36 | 598,100 |
| 2000-12-07 | $41.91 | $44.60 | 503,800 |
| 2000-12-06 | $42.26 | $44.97 | 906,600 |
| 2000-12-05 | $43.00 | $45.76 | 1,247,400 |
| 2000-12-04 | $41.04 | $43.67 | 1,175,300 |
| 2000-12-01 | $39.31 | $41.83 | 844,500 |
| 2000-11-30 | $38.44 | $40.91 | 904,600 |
| 2000-11-29 | $39.02 | $41.52 | 555,200 |
| 2000-11-28 | $39.52 | $42.05 | 707,800 |
| 2000-11-27 | $41.25 | $43.90 | 1,348,200 |
| 2000-11-24 | $40.23 | $42.81 | 683,000 |
| 2000-11-22 | $39.08 | $41.59 | 914,500 |
| 2000-11-21 | $38.85 | $41.34 | 1,200,800 |
| 2000-11-20 | $40.10 | $42.67 | 1,100,400 |
| 2000-11-17 | $42.85 | $45.60 | 1,133,000 |
| 2000-11-16 | $43.56 | $46.35 | 1,176,600 |
| 2000-11-15 | $44.94 | $47.82 | 906,300 |
| 2000-11-14 | $46.40 | $49.38 | 817,800 |
| 2000-11-13 | $46.39 | $49.37 | 322,500 |
| 2000-11-10 | $46.27 | $49.24 | 251,900 |
| 2000-11-09 | $47.49 | $50.54 | 306,100 |
| 2000-11-08 | $46.46 | $49.44 | 287,200 |
| 2000-11-07 | $46.40 | $49.38 | 252,400 |
| 2000-11-06 | $47.27 | $50.30 | 444,200 |
| 2000-11-03 | $47.62 | $50.67 | 755,400 |
| 2000-11-02 | $47.99 | $51.07 | 519,500 |
| 2000-11-01 | $47.42 | $50.46 | 806,200 |
| 2000-10-31 | $45.90 | $48.84 | 1,226,700 |
| 2000-10-30 | $44.33 | $47.17 | 492,300 |
| 2000-10-27 | $43.19 | $45.96 | 459,700 |
| 2000-10-26 | $43.73 | $46.53 | 356,100 |
| 2000-10-25 | $43.43 | $46.22 | 541,500 |
| 2000-10-24 | $44.91 | $47.79 | 397,400 |
| 2000-10-23 | $45.19 | $48.09 | 369,800 |
| 2000-10-20 | $46.35 | $49.32 | 485,400 |
| 2000-10-19 | $46.19 | $49.15 | 433,200 |
| 2000-10-18 | $44.87 | $47.75 | 435,300 |
| 2000-10-17 | $45.88 | $48.82 | 557,700 |
| 2000-10-16 | $45.75 | $48.68 | 362,600 |
| 2000-10-13 | $45.94 | $48.89 | 884,100 |
| 2000-10-12 | $43.86 | $46.67 | 897,700 |
| 2000-10-11 | $45.38 | $48.29 | 804,600 |
| 2000-10-10 | $46.08 | $49.04 | 991,000 |
| 2000-10-09 | $44.89 | $47.77 | 499,400 |
| 2000-10-06 | $43.90 | $46.72 | 504,000 |
| 2000-10-05 | $43.64 | $46.44 | 369,700 |
| 2000-10-04 | $44.19 | $47.02 | 316,200 |
| 2000-10-03 | $44.25 | $47.09 | 254,300 |
| 2000-10-02 | $44.69 | $47.56 | 490,400 |
| 2000-09-29 | $44.39 | $47.24 | 490,500 |
| 2000-09-28 | $44.30 | $47.14 | 664,200 |
| 2000-09-27 | $45.94 | $48.89 | 959,900 |
| 2000-09-26 | $45.00 | $47.89 | 528,600 |
| 2000-09-25 | $44.56 | $47.42 | 503,200 |
| 2000-09-22 | $46.31 | $49.28 | 640,700 |
| 2000-09-21 | $44.50 | $47.35 | 613,100 |
| 2000-09-20 | $44.94 | $47.82 | 577,900 |
| 2000-09-19 | $45.94 | $48.88 | 668,200 |
| 2000-09-18 | $46.31 | $49.28 | 423,700 |
| 2000-09-15 | $47.19 | $50.21 | 424,700 |
| 2000-09-14 | $48.19 | $51.28 | 528,800 |
| 2000-09-13 | $48.06 | $51.15 | 637,600 |
| 2000-09-12 | $49.19 | $52.34 | 709,900 |
| 2000-09-11 | $50.00 | $53.21 | 294,300 |
| 2000-09-08 | $50.25 | $53.47 | 367,300 |
| 2000-09-07 | $50.56 | $53.81 | 410,600 |
| 2000-09-06 | $50.88 | $54.14 | 522,600 |
| 2000-09-05 | $51.81 | $55.14 | 194,200 |
| 2000-09-01 | $52.19 | $55.53 | 431,600 |
| 2000-08-31 | $52.06 | $55.40 | 683,300 |
| 2000-08-30 | $52.38 | $55.73 | 463,100 |
| 2000-08-29 | $53.56 | $57.00 | 321,100 |
| 2000-08-28 | $54.81 | $58.33 | 304,500 |
| 2000-08-25 | $54.44 | $57.93 | 364,900 |
| 2000-08-24 | $54.56 | $58.06 | 228,000 |
| 2000-08-23 | $54.69 | $58.20 | 282,600 |
| 2000-08-22 | $54.88 | $58.39 | 312,500 |
| 2000-08-21 | $54.25 | $57.73 | 197,000 |
| 2000-08-18 | $54.31 | $57.80 | 522,200 |
| 2000-08-17 | $55.88 | $59.46 | 204,300 |
| 2000-08-16 | $56.00 | $59.59 | 149,400 |
| 2000-08-15 | $56.06 | $59.66 | 179,400 |
| 2000-08-14 | $56.44 | $60.06 | 294,500 |
| 2000-08-11 | $56.38 | $59.99 | 243,300 |
| 2000-08-10 | $56.13 | $59.73 | 972,400 |
| 2000-08-09 | $54.63 | $58.13 | 605,400 |
| 2000-08-08 | $54.06 | $57.53 | 536,500 |
| 2000-08-07 | $53.25 | $56.67 | 313,800 |
| 2000-08-04 | $52.13 | $55.47 | 236,900 |
| 2000-08-03 | $52.25 | $55.60 | 307,200 |
| 2000-08-02 | $52.81 | $56.20 | 376,600 |
| 2000-08-01 | $52.25 | $55.60 | 249,700 |
| 2000-07-31 | $52.69 | $56.07 | 360,700 |
| 2000-07-28 | $52.44 | $55.80 | 311,300 |
| 2000-07-27 | $53.06 | $56.47 | 286,700 |
| 2000-07-26 | $53.56 | $57.00 | 793,500 |
| 2000-07-25 | $52.25 | $55.60 | 571,200 |
| 2000-07-24 | $53.56 | $57.00 | 929,500 |
| 2000-07-21 | $55.06 | $58.59 | 276,400 |
| 2000-07-20 | $55.88 | $59.46 | 459,300 |
| 2000-07-19 | $55.50 | $59.06 | 724,700 |
| 2000-07-18 | $53.00 | $56.40 | 457,900 |
| 2000-07-17 | $52.13 | $55.47 | 240,700 |
| 2000-07-14 | $53.00 | $56.40 | 226,700 |
| 2000-07-13 | $53.38 | $56.80 | 479,000 |
| 2000-07-12 | $54.56 | $58.06 | 215,100 |
| 2000-07-11 | $54.75 | $58.26 | 224,800 |
| 2000-07-10 | $55.19 | $58.73 | 442,600 |
| 2000-07-07 | $54.13 | $57.60 | 415,400 |
| 2000-07-06 | $53.06 | $56.47 | 312,000 |
| 2000-07-05 | $53.44 | $56.87 | 278,100 |
| 2000-07-03 | $53.06 | $56.47 | 160,600 |
| 2000-06-30 | $52.06 | $55.40 | 228,500 |
| 2000-06-29 | $52.75 | $56.13 | 386,200 |
| 2000-06-28 | $52.94 | $56.33 | 307,400 |
| 2000-06-27 | $53.50 | $56.93 | 379,600 |
| 2000-06-26 | $52.38 | $55.73 | 203,800 |
| 2000-06-23 | $52.75 | $56.13 | 328,400 |
| 2000-06-22 | $52.31 | $55.67 | 526,800 |
| 2000-06-21 | $53.44 | $56.87 | 661,100 |
| 2000-06-20 | $54.19 | $57.66 | 259,900 |
| 2000-06-19 | $55.25 | $58.79 | 582,300 |
| 2000-06-16 | $54.50 | $58.00 | 369,600 |
| 2000-06-15 | $54.94 | $58.46 | 402,300 |
| 2000-06-14 | $56.44 | $60.06 | 263,200 |
| 2000-06-13 | $57.38 | $61.06 | 279,800 |
| 2000-06-12 | $57.38 | $61.06 | 298,100 |
| 2000-06-09 | $57.00 | $60.66 | 160,800 |
| 2000-06-08 | $57.38 | $61.06 | 454,900 |
| 2000-06-07 | $58.50 | $62.25 | 689,900 |
| 2000-06-06 | $56.81 | $60.46 | 1,068,500 |
| 2000-06-05 | $56.44 | $60.06 | 636,400 |
| 2000-06-02 | $54.63 | $58.13 | 845,700 |
| 2000-06-01 | $53.63 | $57.06 | 791,500 |
| 2000-05-31 | $53.94 | $57.40 | 572,600 |
| 2000-05-30 | $56.13 | $59.73 | 786,000 |
| 2000-05-26 | $54.38 | $57.86 | 687,600 |
| 2000-05-25 | $55.00 | $58.53 | 1,031,300 |
| 2000-05-24 | $55.31 | $58.86 | 325,800 |
| 2000-05-23 | $55.69 | $59.26 | 379,400 |
| 2000-05-22 | $54.50 | $58.00 | 1,009,600 |
| 2000-05-19 | $53.25 | $56.67 | 612,500 |
| 2000-05-18 | $54.31 | $57.80 | 330,800 |
| 2000-05-17 | $54.94 | $58.46 | 516,200 |
| 2000-05-16 | $56.31 | $59.92 | 456,000 |
| 2000-05-15 | $56.19 | $59.79 | 624,500 |
| 2000-05-12 | $55.81 | $59.39 | 481,400 |
| 2000-05-11 | $55.19 | $58.73 | 405,700 |
| 2000-05-10 | $55.31 | $58.86 | 597,400 |
| 2000-05-09 | $56.81 | $60.46 | 367,400 |
| 2000-05-08 | $56.69 | $60.32 | 556,700 |
| 2000-05-05 | $57.75 | $61.45 | 353,300 |
| 2000-05-04 | $57.50 | $61.19 | 467,300 |
| 2000-05-03 | $57.00 | $60.66 | 485,700 |
| 2000-05-02 | $58.44 | $62.19 | 416,900 |
| 2000-05-01 | $58.50 | $62.25 | 291,900 |
| 2000-04-28 | $57.56 | $61.25 | 701,000 |
| 2000-04-27 | $58.38 | $62.12 | 513,000 |
| 2000-04-26 | $59.63 | $63.45 | 497,600 |
| 2000-04-25 | $60.44 | $64.31 | 475,400 |
| 2000-04-24 | $58.81 | $62.58 | 1,206,400 |
| 2000-04-20 | $58.44 | $62.19 | 1,368,700 |
| 2000-04-19 | $64.06 | $65.81 | 637,300 |
| 2000-04-18 | $64.63 | $66.39 | 469,100 |
| 2000-04-17 | $65.25 | $67.03 | 694,000 |
| 2000-04-14 | $63.25 | $64.97 | 1,004,900 |
| 2000-04-13 | $65.75 | $67.54 | 436,600 |
| 2000-04-12 | $66.06 | $67.86 | 1,318,600 |
| 2000-04-11 | $66.56 | $68.38 | 402,700 |
| 2000-04-10 | $68.00 | $69.85 | 711,000 |
| 2000-04-07 | $65.81 | $67.61 | 237,100 |
| 2000-04-06 | $67.00 | $68.83 | 318,700 |
| 2000-04-05 | $67.81 | $69.66 | 395,400 |
| 2000-04-04 | $67.25 | $69.08 | 525,100 |
| 2000-04-03 | $68.19 | $70.05 | 456,900 |
| 2000-03-31 | $65.44 | $67.22 | 194,900 |
| 2000-03-30 | $65.69 | $67.48 | 399,000 |
| 2000-03-29 | $65.00 | $66.77 | 356,600 |
| 2000-03-28 | $65.75 | $67.54 | 196,800 |
| 2000-03-27 | $67.19 | $69.02 | 344,200 |
| 2000-03-24 | $67.50 | $69.34 | 449,200 |
| 2000-03-23 | $67.06 | $68.89 | 595,900 |
| 2000-03-22 | $66.13 | $67.93 | 692,000 |
| 2000-03-21 | $65.44 | $67.22 | 1,138,400 |
| 2000-03-20 | $65.19 | $66.96 | 621,300 |
| 2000-03-17 | $67.25 | $69.08 | 1,296,800 |
| 2000-03-16 | $67.94 | $69.79 | 927,100 |
| 2000-03-15 | $64.56 | $66.32 | 835,600 |
| 2000-03-14 | $62.56 | $64.27 | 559,400 |
| 2000-03-13 | $61.06 | $62.73 | 610,800 |
| 2000-03-10 | $60.31 | $61.96 | 396,100 |
| 2000-03-09 | $61.88 | $63.56 | 508,500 |
| 2000-03-08 | $61.81 | $63.50 | 1,208,100 |
| 2000-03-07 | $60.00 | $61.64 | 495,600 |
| 2000-03-06 | $62.13 | $63.82 | 446,900 |
| 2000-03-03 | $63.56 | $65.30 | 508,500 |
| 2000-03-02 | $64.31 | $66.07 | 581,500 |
| 2000-03-01 | $65.75 | $67.54 | 503,500 |
| 2000-02-29 | $67.75 | $69.60 | 1,065,700 |
| 2000-02-28 | $65.69 | $67.48 | 788,500 |
| 2000-02-25 | $63.50 | $65.23 | 564,100 |
| 2000-02-24 | $61.94 | $63.63 | 336,900 |
| 2000-02-23 | $63.56 | $65.30 | 286,300 |
| 2000-02-22 | $64.50 | $66.26 | 600,200 |
| 2000-02-18 | $62.88 | $64.59 | 417,800 |
| 2000-02-17 | $64.31 | $66.07 | 426,200 |
| 2000-02-16 | $64.31 | $66.07 | 539,000 |
| 2000-02-15 | $66.00 | $67.80 | 649,900 |
| 2000-02-14 | $65.75 | $67.54 | 711,100 |
| 2000-02-11 | $63.94 | $65.68 | 754,800 |
| 2000-02-10 | $65.44 | $67.22 | 428,700 |
| 2000-02-09 | $64.00 | $65.75 | 362,200 |
| 2000-02-08 | $65.31 | $67.09 | 292,500 |
| 2000-02-07 | $65.56 | $67.35 | 309,100 |
| 2000-02-04 | $66.06 | $67.86 | 421,100 |
| 2000-02-03 | $67.19 | $69.02 | 435,000 |
| 2000-02-02 | $66.31 | $68.12 | 377,700 |
| 2000-02-01 | $65.75 | $67.54 | 436,500 |
| 2000-01-31 | $65.81 | $67.61 | 566,000 |
| 2000-01-28 | $66.38 | $68.18 | 527,500 |
| 2000-01-27 | $69.50 | $71.40 | 531,300 |
| 2000-01-26 | $67.19 | $69.02 | 448,300 |
| 2000-01-25 | $68.00 | $69.85 | 570,000 |
| 2000-01-24 | $69.69 | $71.59 | 741,000 |
| 2000-01-21 | $71.38 | $73.32 | 343,800 |
| 2000-01-20 | $71.38 | $73.32 | 510,900 |
| 2000-01-19 | $73.25 | $75.25 | 343,800 |
| 2000-01-18 | $73.88 | $75.89 | 557,600 |
| 2000-01-14 | $76.81 | $78.91 | 339,300 |
| 2000-01-13 | $78.31 | $80.45 | 814,500 |
| 2000-01-12 | $76.75 | $78.84 | 673,300 |
| 2000-01-11 | $75.69 | $77.75 | 497,400 |
| 2000-01-10 | $77.75 | $79.87 | 582,600 |
| 2000-01-07 | $76.50 | $78.59 | 528,800 |
| 2000-01-06 | $74.44 | $76.47 | 424,600 |
| 2000-01-05 | $74.88 | $76.92 | 433,000 |
| 2000-01-04 | $74.25 | $76.27 | 319,700 |
| 2000-01-03 | $75.94 | $78.01 | 444,200 |