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
- 1999-12-02 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 | $96.25 | $96.25 | 27,040 |
| 2000-12-28 | $98.13 | $98.13 | 27,450 |
| 2000-12-27 | $95.63 | $95.63 | 22,640 |
| 2000-12-26 | $94.38 | $94.37 | 23,320 |
| 2000-12-22 | $95.63 | $95.63 | 34,530 |
| 2000-12-21 | $94.06 | $94.06 | 16,340 |
| 2000-12-20 | $106.25 | $106.25 | 20,660 |
| 2000-12-19 | $116.88 | $116.88 | 21,640 |
| 2000-12-18 | $125.63 | $125.63 | 17,180 |
| 2000-12-15 | $126.25 | $126.25 | 9,380 |
| 2000-12-14 | $129.38 | $129.38 | 9,390 |
| 2000-12-13 | $139.38 | $139.38 | 26,210 |
| 2000-12-12 | $138.75 | $138.75 | 32,720 |
| 2000-12-11 | $133.13 | $133.12 | 52,980 |
| 2000-12-08 | $120.00 | $120.00 | 40,800 |
| 2000-12-07 | $103.75 | $103.75 | 12,680 |
| 2000-12-06 | $100.31 | $100.31 | 44,250 |
| 2000-12-05 | $104.38 | $104.38 | 15,920 |
| 2000-12-04 | $101.88 | $101.87 | 17,440 |
| 2000-12-01 | $106.25 | $106.25 | 18,620 |
| 2000-11-30 | $92.50 | $92.50 | 26,590 |
| 2000-11-29 | $96.88 | $96.88 | 16,720 |
| 2000-11-28 | $100.00 | $100.00 | 23,120 |
| 2000-11-27 | $108.75 | $108.75 | 10,040 |
| 2000-11-24 | $119.38 | $119.37 | 5,000 |
| 2000-11-22 | $115.00 | $115.00 | 16,380 |
| 2000-11-21 | $121.25 | $121.25 | 10,690 |
| 2000-11-20 | $130.00 | $130.00 | 7,550 |
| 2000-11-17 | $140.00 | $140.00 | 18,970 |
| 2000-11-16 | $146.25 | $146.25 | 39,910 |
| 2000-11-15 | $132.50 | $132.50 | 13,650 |
| 2000-11-14 | $133.75 | $133.75 | 16,200 |
| 2000-11-13 | $120.00 | $120.00 | 13,860 |
| 2000-11-10 | $113.75 | $113.75 | 5,930 |
| 2000-11-09 | $120.63 | $120.62 | 9,830 |
| 2000-11-08 | $128.13 | $128.12 | 18,350 |
| 2000-11-07 | $136.25 | $136.25 | 11,280 |
| 2000-11-06 | $146.25 | $146.25 | 9,140 |
| 2000-11-03 | $145.00 | $145.00 | 8,350 |
| 2000-11-02 | $145.00 | $145.00 | 17,990 |
| 2000-11-01 | $136.72 | $136.72 | 13,970 |
| 2000-10-31 | $126.88 | $126.87 | 16,820 |
| 2000-10-30 | $118.75 | $118.75 | 13,340 |
| 2000-10-27 | $113.13 | $113.12 | 8,190 |
| 2000-10-26 | $111.25 | $111.25 | 23,970 |
| 2000-10-25 | $106.25 | $106.25 | 33,110 |
| 2000-10-24 | $120.00 | $120.00 | 67,400 |
| 2000-10-23 | $107.50 | $107.50 | 41,830 |
| 2000-10-20 | $96.88 | $96.88 | 48,930 |
| 2000-10-19 | $110.00 | $110.00 | 45,640 |
| 2000-10-18 | $108.75 | $108.75 | 24,330 |
| 2000-10-17 | $124.38 | $124.38 | 17,300 |
| 2000-10-16 | $121.25 | $121.25 | 16,770 |
| 2000-10-13 | $121.25 | $121.25 | 34,070 |
| 2000-10-12 | $107.50 | $107.50 | 25,500 |
| 2000-10-11 | $115.63 | $115.62 | 29,170 |
| 2000-10-10 | $122.50 | $122.50 | 16,580 |
| 2000-10-09 | $125.00 | $125.00 | 29,560 |
| 2000-10-06 | $130.00 | $130.00 | 43,700 |
| 2000-10-05 | $150.63 | $150.62 | 47,070 |
| 2000-10-04 | $150.00 | $150.00 | 41,840 |
| 2000-10-03 | $180.63 | $180.62 | 4,920 |
| 2000-10-02 | $185.00 | $185.00 | 11,180 |
| 2000-09-29 | $185.00 | $185.00 | 2,530 |
| 2000-09-28 | $187.50 | $187.50 | 7,360 |
| 2000-09-27 | $193.13 | $193.12 | 12,850 |
| 2000-09-26 | $193.75 | $193.75 | 10,380 |
| 2000-09-25 | $188.13 | $188.13 | 10,810 |
| 2000-09-22 | $180.00 | $180.00 | 12,760 |
| 2000-09-21 | $185.00 | $185.00 | 4,420 |
| 2000-09-20 | $190.63 | $190.63 | 5,740 |
| 2000-09-19 | $200.00 | $200.00 | 8,510 |
| 2000-09-18 | $190.00 | $190.00 | 8,820 |
| 2000-09-15 | $196.88 | $196.87 | 5,420 |
| 2000-09-14 | $203.13 | $203.13 | 6,530 |
| 2000-09-13 | $200.63 | $200.63 | 5,930 |
| 2000-09-12 | $201.25 | $201.25 | 6,920 |
| 2000-09-11 | $211.25 | $211.25 | 4,570 |
| 2000-09-08 | $217.50 | $217.50 | 14,230 |
| 2000-09-07 | $229.38 | $229.38 | 5,800 |
| 2000-09-06 | $215.00 | $215.00 | 8,250 |
| 2000-09-05 | $232.50 | $232.50 | 5,520 |
| 2000-09-01 | $238.13 | $238.13 | 3,960 |
| 2000-08-31 | $238.13 | $238.13 | 8,560 |
| 2000-08-30 | $245.00 | $245.00 | 6,080 |
| 2000-08-29 | $235.63 | $235.62 | 5,680 |
| 2000-08-28 | $235.00 | $235.00 | 9,520 |
| 2000-08-25 | $233.75 | $233.75 | 11,090 |
| 2000-08-24 | $240.00 | $240.00 | 6,480 |
| 2000-08-23 | $246.25 | $246.25 | 19,470 |
| 2000-08-22 | $238.75 | $238.75 | 18,830 |
| 2000-08-21 | $217.50 | $217.50 | 17,700 |
| 2000-08-18 | $209.38 | $209.37 | 15,350 |
| 2000-08-17 | $190.00 | $190.00 | 15,890 |
| 2000-08-16 | $190.00 | $190.00 | 21,440 |
| 2000-08-15 | $202.50 | $202.50 | 41,270 |
| 2000-08-14 | $181.25 | $181.25 | 8,860 |
| 2000-08-11 | $181.25 | $181.25 | 13,460 |
| 2000-08-10 | $181.88 | $181.87 | 9,760 |
| 2000-08-09 | $191.88 | $191.87 | 11,690 |
| 2000-08-08 | $201.88 | $201.88 | 14,890 |
| 2000-08-07 | $200.00 | $200.00 | 20,230 |
| 2000-08-04 | $199.38 | $199.38 | 30,790 |
| 2000-08-03 | $180.63 | $180.62 | 44,110 |
| 2000-08-02 | $195.63 | $195.62 | 26,650 |
| 2000-08-01 | $217.50 | $217.50 | 4,110 |
| 2000-07-31 | $226.25 | $226.25 | 11,410 |
| 2000-07-28 | $232.50 | $232.50 | 17,270 |
| 2000-07-27 | $224.38 | $224.37 | 65,110 |
| 2000-07-26 | $240.00 | $240.00 | 35,980 |
| 2000-07-25 | $267.50 | $267.50 | 32,530 |
| 2000-07-24 | $305.00 | $305.00 | 12,490 |
| 2000-07-21 | $310.00 | $310.00 | 9,250 |
| 2000-07-20 | $303.13 | $303.13 | 10,980 |
| 2000-07-19 | $300.00 | $300.00 | 6,740 |
| 2000-07-18 | $324.38 | $324.37 | 6,990 |
| 2000-07-17 | $335.00 | $335.00 | 16,080 |
| 2000-07-14 | $340.00 | $340.00 | 42,590 |
| 2000-07-13 | $315.63 | $315.62 | 35,520 |
| 2000-07-12 | $300.00 | $300.00 | 18,710 |
| 2000-07-11 | $282.50 | $282.50 | 8,210 |
| 2000-07-10 | $280.00 | $280.00 | 6,330 |
| 2000-07-07 | $280.00 | $280.00 | 15,120 |
| 2000-07-06 | $278.75 | $278.75 | 9,110 |
| 2000-07-05 | $282.50 | $282.50 | 12,780 |
| 2000-07-03 | $296.25 | $296.25 | 5,450 |
| 2000-06-30 | $296.25 | $296.25 | 17,980 |
| 2000-06-29 | $272.50 | $272.50 | 23,410 |
| 2000-06-28 | $280.00 | $280.00 | 16,880 |
| 2000-06-27 | $313.75 | $313.75 | 11,250 |
| 2000-06-26 | $328.13 | $328.13 | 8,130 |
| 2000-06-23 | $326.25 | $326.25 | 9,590 |
| 2000-06-22 | $325.63 | $325.63 | 27,220 |
| 2000-06-21 | $346.25 | $346.25 | 34,610 |
| 2000-06-20 | $336.25 | $336.25 | 8,160 |
| 2000-06-19 | $335.00 | $335.00 | 10,580 |
| 2000-06-16 | $325.00 | $325.00 | 9,270 |
| 2000-06-15 | $340.00 | $340.00 | 6,250 |
| 2000-06-14 | $351.25 | $351.25 | 10,610 |
| 2000-06-13 | $356.88 | $356.87 | 18,310 |
| 2000-06-12 | $370.00 | $370.00 | 17,850 |
| 2000-06-09 | $370.00 | $370.00 | 23,360 |
| 2000-06-08 | $327.50 | $327.50 | 11,940 |
| 2000-06-07 | $335.00 | $335.00 | 25,110 |
| 2000-06-06 | $348.75 | $348.75 | 57,860 |
| 2000-06-05 | $333.75 | $333.75 | 81,980 |
| 2000-06-02 | $315.00 | $315.00 | 93,840 |
| 2000-06-01 | $250.00 | $250.00 | 23,200 |
| 2000-05-31 | $250.00 | $250.00 | 22,360 |
| 2000-05-30 | $239.38 | $239.38 | 7,210 |
| 2000-05-26 | $218.75 | $218.75 | 5,990 |
| 2000-05-25 | $232.50 | $232.50 | 12,050 |
| 2000-05-24 | $221.25 | $221.25 | 43,630 |
| 2000-05-23 | $223.75 | $223.75 | 24,990 |
| 2000-05-22 | $250.00 | $250.00 | 25,530 |
| 2000-05-19 | $267.50 | $267.50 | 12,090 |
| 2000-05-18 | $290.00 | $290.00 | 7,710 |
| 2000-05-17 | $305.00 | $305.00 | 14,680 |
| 2000-05-16 | $279.38 | $279.38 | 13,140 |
| 2000-05-15 | $260.00 | $260.00 | 21,460 |
| 2000-05-12 | $275.00 | $275.00 | 11,000 |
| 2000-05-11 | $270.00 | $270.00 | 11,950 |
| 2000-05-10 | $255.63 | $255.63 | 16,920 |
| 2000-05-09 | $288.75 | $288.75 | 12,900 |
| 2000-05-08 | $303.13 | $303.13 | 11,150 |
| 2000-05-05 | $318.75 | $318.75 | 14,770 |
| 2000-05-04 | $316.88 | $316.88 | 19,360 |
| 2000-05-03 | $299.38 | $299.37 | 36,940 |
| 2000-05-02 | $330.00 | $330.00 | 31,170 |
| 2000-05-01 | $368.75 | $368.75 | 81,070 |
| 2000-04-28 | $285.63 | $285.63 | 67,530 |
| 2000-04-27 | $317.50 | $317.50 | 55,080 |
| 2000-04-26 | $285.00 | $285.00 | 53,420 |
| 2000-04-25 | $236.25 | $236.25 | 21,750 |
| 2000-04-24 | $206.25 | $206.25 | 34,680 |
| 2000-04-20 | $233.75 | $233.75 | 22,910 |
| 2000-04-19 | $235.00 | $235.00 | 105,330 |
| 2000-04-18 | $195.00 | $195.00 | 99,240 |
| 2000-04-17 | $157.50 | $157.50 | 86,260 |
| 2000-04-14 | $167.50 | $167.50 | 98,330 |
| 2000-04-13 | $233.75 | $233.75 | 96,880 |
| 2000-04-12 | $295.00 | $295.00 | 33,670 |
| 2000-04-11 | $345.00 | $345.00 | 27,500 |
| 2000-04-10 | $360.00 | $360.00 | 44,220 |
| 2000-04-07 | $387.50 | $387.50 | 61,250 |
| 2000-04-06 | $295.00 | $295.00 | 44,520 |
| 2000-04-05 | $278.75 | $278.75 | 49,270 |
| 2000-04-04 | $291.25 | $291.25 | 51,250 |
| 2000-04-03 | $320.00 | $320.00 | 24,350 |
| 2000-03-31 | $383.75 | $383.75 | 19,340 |
| 2000-03-30 | $378.75 | $378.75 | 35,660 |
| 2000-03-29 | $420.00 | $420.00 | 33,670 |
| 2000-03-28 | $480.00 | $480.00 | 31,260 |
| 2000-03-27 | $470.00 | $470.00 | 44,410 |
| 2000-03-24 | $528.13 | $528.12 | 136,210 |
| 2000-03-23 | $516.25 | $516.25 | 416,380 |
| 2000-03-22 | $476.25 | $476.25 | 12,510 |
| 2000-03-21 | $487.50 | $487.50 | 22,480 |
| 2000-03-20 | $505.00 | $505.00 | 15,040 |
| 2000-03-17 | $536.25 | $536.25 | 10,900 |
| 2000-03-16 | $551.25 | $551.25 | 21,390 |
| 2000-03-15 | $465.00 | $465.00 | 24,630 |
| 2000-03-14 | $515.00 | $515.00 | 24,550 |
| 2000-03-13 | $580.63 | $580.63 | 23,060 |
| 2000-03-10 | $638.75 | $638.75 | 12,870 |
| 2000-03-09 | $692.50 | $692.50 | 7,010 |
| 2000-03-08 | $720.00 | $720.00 | 13,540 |
| 2000-03-07 | $690.00 | $690.00 | 22,260 |
| 2000-03-06 | $706.25 | $706.25 | 41,290 |
| 2000-03-03 | $582.50 | $582.50 | 11,530 |
| 2000-03-02 | $565.00 | $565.00 | 15,740 |
| 2000-03-01 | $531.25 | $531.25 | 32,590 |
| 2000-02-29 | $497.50 | $497.50 | 26,820 |
| 2000-02-28 | $468.75 | $468.75 | 20,720 |
| 2000-02-25 | $522.50 | $522.50 | 23,970 |
| 2000-02-24 | $530.00 | $530.00 | 48,140 |
| 2000-02-23 | $490.00 | $490.00 | 31,950 |
| 2000-02-22 | $470.00 | $470.00 | 57,190 |
| 2000-02-18 | $390.00 | $390.00 | 28,190 |
| 2000-02-17 | $362.50 | $362.50 | 25,050 |
| 2000-02-16 | $350.00 | $350.00 | 28,440 |
| 2000-02-15 | $377.50 | $377.50 | 21,430 |
| 2000-02-14 | $385.00 | $385.00 | 39,800 |
| 2000-02-11 | $384.38 | $384.37 | 92,110 |
| 2000-02-10 | $306.25 | $306.25 | 11,710 |
| 2000-02-09 | $303.75 | $303.75 | 39,150 |
| 2000-02-08 | $306.25 | $306.25 | 61,760 |
| 2000-02-07 | $289.38 | $289.38 | 41,220 |
| 2000-02-04 | $259.38 | $259.37 | 23,670 |
| 2000-02-03 | $273.75 | $273.75 | 43,620 |
| 2000-02-02 | $270.00 | $270.00 | 94,830 |
| 2000-02-01 | $220.63 | $220.62 | 12,140 |
| 2000-01-31 | $220.63 | $220.62 | 25,210 |
| 2000-01-28 | $232.50 | $232.50 | 17,100 |
| 2000-01-27 | $240.00 | $240.00 | 72,030 |
| 2000-01-26 | $223.75 | $223.75 | 6,860 |
| 2000-01-25 | $227.50 | $227.50 | 19,930 |
| 2000-01-24 | $241.25 | $241.25 | 39,370 |
| 2000-01-21 | $253.75 | $253.75 | 65,960 |
| 2000-01-20 | $220.00 | $220.00 | 18,070 |
| 2000-01-19 | $218.75 | $218.75 | 24,000 |
| 2000-01-18 | $216.25 | $216.25 | 50,850 |
| 2000-01-14 | $207.50 | $207.50 | 59,700 |
| 2000-01-13 | $195.00 | $195.00 | 29,680 |
| 2000-01-12 | $187.50 | $187.50 | 39,940 |
| 2000-01-11 | $177.50 | $177.50 | 41,580 |
| 2000-01-10 | $173.13 | $173.13 | 61,660 |
| 2000-01-07 | $165.00 | $165.00 | 57,320 |
| 2000-01-06 | $178.75 | $178.75 | 58,910 |
| 2000-01-05 | $177.50 | $177.50 | 21,230 |
| 2000-01-04 | $186.25 | $186.25 | 37,260 |
| 2000-01-03 | $198.75 | $198.75 | 28,760 |