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
- 1987-09-28 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 | $24.75 | $24.75 | 603 |
| 2000-12-28 | $23.25 | $23.25 | 397 |
| 2000-12-27 | $27.00 | $27.00 | 198 |
| 2000-12-26 | $27.00 | $27.00 | 218 |
| 2000-12-22 | $30.00 | $30.00 | 28 |
| 2000-12-21 | $30.00 | $30.00 | 66 |
| 2000-12-20 | $30.00 | $30.00 | 51 |
| 2000-12-19 | $30.00 | $30.00 | 23 |
| 2000-12-18 | $34.50 | $34.50 | 38 |
| 2000-12-15 | $34.50 | $34.50 | 153 |
| 2000-12-14 | $33.00 | $33.00 | 33 |
| 2000-12-13 | $31.50 | $31.50 | 163 |
| 2000-12-12 | $34.50 | $34.50 | 263 |
| 2000-12-11 | $33.00 | $33.00 | 150 |
| 2000-12-08 | $31.50 | $31.50 | 20 |
| 2000-12-07 | $28.50 | $28.50 | 150 |
| 2000-12-06 | $28.50 | $28.50 | 150 |
| 2000-12-05 | $27.00 | $27.00 | 60 |
| 2000-12-04 | $30.00 | $30.00 | 114 |
| 2000-12-01 | $31.50 | $31.50 | 214 |
| 2000-11-30 | $25.50 | $25.50 | 6 |
| 2000-11-29 | $25.50 | $25.50 | 621 |
| 2000-11-28 | $36.00 | $36.00 | 8 |
| 2000-11-27 | $38.25 | $38.25 | 153 |
| 2000-11-24 | $40.50 | $40.50 | 588 |
| 2000-11-22 | $45.00 | $45.00 | 306 |
| 2000-11-21 | $49.50 | $49.50 | 40 |
| 2000-11-20 | $49.50 | $49.50 | 82 |
| 2000-11-17 | $49.50 | $49.50 | 0 |
| 2000-11-16 | $49.50 | $49.50 | 13 |
| 2000-11-15 | $49.50 | $49.50 | 19 |
| 2000-11-14 | $49.50 | $49.50 | 341 |
| 2000-11-13 | $49.50 | $49.50 | 42 |
| 2000-11-10 | $55.50 | $55.50 | 184 |
| 2000-11-09 | $56.25 | $56.25 | 42 |
| 2000-11-08 | $56.25 | $56.25 | 93 |
| 2000-11-07 | $60.00 | $60.00 | 48 |
| 2000-11-06 | $60.00 | $60.00 | 520 |
| 2000-11-03 | $64.50 | $64.50 | 26 |
| 2000-11-02 | $73.50 | $73.50 | 106 |
| 2000-11-01 | $63.00 | $63.00 | 113 |
| 2000-10-31 | $69.00 | $69.00 | 399 |
| 2000-10-30 | $75.00 | $75.00 | 26 |
| 2000-10-27 | $60.90 | $60.90 | 310 |
| 2000-10-26 | $75.00 | $75.00 | 14 |
| 2000-10-25 | $76.50 | $76.50 | 47 |
| 2000-10-24 | $79.50 | $79.50 | 114 |
| 2000-10-23 | $76.50 | $76.50 | 30 |
| 2000-10-20 | $84.00 | $84.00 | 686 |
| 2000-10-19 | $70.20 | $70.20 | 12 |
| 2000-10-18 | $70.20 | $70.20 | 216 |
| 2000-10-17 | $75.00 | $75.00 | 60 |
| 2000-10-16 | $60.90 | $60.90 | 248 |
| 2000-10-13 | $51.45 | $51.45 | 102 |
| 2000-10-12 | $60.90 | $60.90 | 56 |
| 2000-10-11 | $70.20 | $70.20 | 2 |
| 2000-10-10 | $70.20 | $70.20 | 170 |
| 2000-10-09 | $70.20 | $70.20 | 100 |
| 2000-10-06 | $70.20 | $70.20 | 260 |
| 2000-10-05 | $76.50 | $76.50 | 26 |
| 2000-10-04 | $79.50 | $79.50 | 104 |
| 2000-10-03 | $84.30 | $84.30 | 138 |
| 2000-10-02 | $93.75 | $93.75 | 8 |
| 2000-09-29 | $98.40 | $98.40 | 111 |
| 2000-09-28 | $98.40 | $98.40 | 13 |
| 2000-09-27 | $98.40 | $98.40 | 162 |
| 2000-09-26 | $103.05 | $103.05 | 34 |
| 2000-09-25 | $103.05 | $103.05 | 46 |
| 2000-09-22 | $103.05 | $103.05 | 60 |
| 2000-09-21 | $107.70 | $107.70 | 16 |
| 2000-09-20 | $107.70 | $107.70 | 126 |
| 2000-09-19 | $112.50 | $112.50 | 0 |
| 2000-09-18 | $112.50 | $112.50 | 126 |
| 2000-09-15 | $121.80 | $121.80 | 76 |
| 2000-09-14 | $121.80 | $121.80 | 114 |
| 2000-09-13 | $117.15 | $117.15 | 58 |
| 2000-09-12 | $117.15 | $117.15 | 23 |
| 2000-09-11 | $117.15 | $117.15 | 282 |
| 2000-09-08 | $117.15 | $117.15 | 236 |
| 2000-09-07 | $121.80 | $121.80 | 54 |
| 2000-09-06 | $150.00 | $150.00 | 0 |
| 2000-09-05 | $150.00 | $150.00 | 19 |
| 2000-09-01 | $150.00 | $150.00 | 54 |
| 2000-08-31 | $121.80 | $121.80 | 90 |
| 2000-08-30 | $135.90 | $135.90 | 777 |
| 2000-08-29 | $112.50 | $112.50 | 250 |
| 2000-08-28 | $117.15 | $117.15 | 181 |
| 2000-08-25 | $131.25 | $131.25 | 280 |
| 2000-08-24 | $140.55 | $140.55 | 0 |
| 2000-08-23 | $140.55 | $140.55 | 8 |
| 2000-08-22 | $159.30 | $159.30 | 10 |
| 2000-08-21 | $140.55 | $140.55 | 388 |
| 2000-08-18 | $187.50 | $187.50 | 746 |
| 2000-08-17 | $131.25 | $131.25 | 134 |
| 2000-08-16 | $131.25 | $131.25 | 154 |
| 2000-08-15 | $135.00 | $135.00 | 161 |
| 2000-08-14 | $123.00 | $123.00 | 51 |
| 2000-08-11 | $115.50 | $115.50 | 44 |
| 2000-08-10 | $123.00 | $123.00 | 148 |
| 2000-08-09 | $127.50 | $127.50 | 51 |
| 2000-08-08 | $135.00 | $135.00 | 70 |
| 2000-08-07 | $120.00 | $120.00 | 95 |
| 2000-08-04 | $124.50 | $124.50 | 28 |
| 2000-08-03 | $117.00 | $117.00 | 21 |
| 2000-08-02 | $120.00 | $120.00 | 13 |
| 2000-08-01 | $120.00 | $120.00 | 48 |
| 2000-07-31 | $123.00 | $123.00 | 33 |
| 2000-07-28 | $135.00 | $135.00 | 87 |
| 2000-07-27 | $159.30 | $159.30 | 65 |
| 2000-07-26 | $140.55 | $140.55 | 28 |
| 2000-07-25 | $140.55 | $140.55 | 106 |
| 2000-07-24 | $150.00 | $150.00 | 264 |
| 2000-07-21 | $163.95 | $163.95 | 511 |
| 2000-07-20 | $140.55 | $140.55 | 32 |
| 2000-07-19 | $126.45 | $126.45 | 221 |
| 2000-07-18 | $120.15 | $120.15 | 294 |
| 2000-07-17 | $135.00 | $135.00 | 490 |
| 2000-07-14 | $112.65 | $112.65 | 149 |
| 2000-07-13 | $105.00 | $105.00 | 240 |
| 2000-07-12 | $105.00 | $105.00 | 54 |
| 2000-07-11 | $117.00 | $117.00 | 86 |
| 2000-07-10 | $108.00 | $108.00 | 6 |
| 2000-07-07 | $112.50 | $112.50 | 150 |
| 2000-07-06 | $118.50 | $118.50 | 86 |
| 2000-07-05 | $117.00 | $117.00 | 26 |
| 2000-07-03 | $117.00 | $117.00 | 18 |
| 2000-06-30 | $112.50 | $112.50 | 2 |
| 2000-06-29 | $112.50 | $112.50 | 11 |
| 2000-06-28 | $133.50 | $133.50 | 28 |
| 2000-06-27 | $108.00 | $108.00 | 1 |
| 2000-06-26 | $115.50 | $115.50 | 101 |
| 2000-06-23 | $120.00 | $120.00 | 36 |
| 2000-06-22 | $112.50 | $112.50 | 151 |
| 2000-06-21 | $112.50 | $112.50 | 34 |
| 2000-06-20 | $112.50 | $112.50 | 27 |
| 2000-06-19 | $133.50 | $133.50 | 38 |
| 2000-06-16 | $127.50 | $127.50 | 76 |
| 2000-06-15 | $127.50 | $127.50 | 45 |
| 2000-06-14 | $133.50 | $133.50 | 26 |
| 2000-06-13 | $132.00 | $132.00 | 164 |
| 2000-06-12 | $138.00 | $138.00 | 72 |
| 2000-06-09 | $141.00 | $141.00 | 73 |
| 2000-06-08 | $142.50 | $142.50 | 426 |
| 2000-06-07 | $135.00 | $135.00 | 480 |
| 2000-06-06 | $123.00 | $123.00 | 382 |
| 2000-06-05 | $94.50 | $94.50 | 614 |
| 2000-06-02 | $82.50 | $82.50 | 60 |
| 2000-06-01 | $78.00 | $78.00 | 100 |
| 2000-05-31 | $76.50 | $76.50 | 30 |
| 2000-05-30 | $76.50 | $76.50 | 16 |
| 2000-05-26 | $82.50 | $82.50 | 98 |
| 2000-05-25 | $87.00 | $87.00 | 259 |
| 2000-05-24 | $93.75 | $93.75 | 44 |
| 2000-05-23 | $98.40 | $98.40 | 88 |
| 2000-05-22 | $98.40 | $98.40 | 206 |
| 2000-05-19 | $93.75 | $93.75 | 105 |
| 2000-05-18 | $84.30 | $84.30 | 90 |
| 2000-05-17 | $88.95 | $88.95 | 262 |
| 2000-05-16 | $88.95 | $88.95 | 182 |
| 2000-05-15 | $107.70 | $107.70 | 46 |
| 2000-05-12 | $107.70 | $107.70 | 110 |
| 2000-05-11 | $107.70 | $107.70 | 212 |
| 2000-05-10 | $107.70 | $107.70 | 68 |
| 2000-05-09 | $112.50 | $112.50 | 123 |
| 2000-05-08 | $117.15 | $117.15 | 8 |
| 2000-05-05 | $117.15 | $117.15 | 35 |
| 2000-05-04 | $121.80 | $121.80 | 136 |
| 2000-05-03 | $131.25 | $131.25 | 78 |
| 2000-05-02 | $126.45 | $126.45 | 235 |
| 2000-05-01 | $135.90 | $135.90 | 36 |
| 2000-04-28 | $135.90 | $135.90 | 0 |
| 2000-04-27 | $135.90 | $135.90 | 138 |
| 2000-04-26 | $131.25 | $131.25 | 106 |
| 2000-04-25 | $145.20 | $145.20 | 63 |
| 2000-04-24 | $145.20 | $145.20 | 106 |
| 2000-04-20 | $150.00 | $150.00 | 94 |
| 2000-04-19 | $140.55 | $140.55 | 411 |
| 2000-04-18 | $154.65 | $154.65 | 82 |
| 2000-04-17 | $163.95 | $163.95 | 228 |
| 2000-04-14 | $163.95 | $163.95 | 490 |
| 2000-04-13 | $225.00 | $225.00 | 554 |
| 2000-04-12 | $243.75 | $243.75 | 605 |
| 2000-04-11 | $225.00 | $225.00 | 496 |
| 2000-04-10 | $234.30 | $234.30 | 544 |
| 2000-04-07 | $182.70 | $182.70 | 88 |
| 2000-04-06 | $168.75 | $168.75 | 69 |
| 2000-04-05 | $168.75 | $168.75 | 908 |
| 2000-04-04 | $173.40 | $173.40 | 135 |
| 2000-04-03 | $182.70 | $182.70 | 146 |
| 2000-03-31 | $173.40 | $173.40 | 313 |
| 2000-03-30 | $201.45 | $201.45 | 152 |
| 2000-03-29 | $201.45 | $201.45 | 218 |
| 2000-03-28 | $196.80 | $196.80 | 339 |
| 2000-03-27 | $187.50 | $187.50 | 357 |
| 2000-03-24 | $220.20 | $220.20 | 242 |
| 2000-03-23 | $201.45 | $201.45 | 227 |
| 2000-03-22 | $215.55 | $215.55 | 250 |
| 2000-03-21 | $187.50 | $187.50 | 283 |
| 2000-03-20 | $215.55 | $215.55 | 822 |
| 2000-03-17 | $206.25 | $206.25 | 610 |
| 2000-03-16 | $234.30 | $234.30 | 865 |
| 2000-03-15 | $267.15 | $267.15 | 203 |
| 2000-03-14 | $267.15 | $267.15 | 708 |
| 2000-03-13 | $281.25 | $281.25 | 603 |
| 2000-03-10 | $300.00 | $300.00 | 688 |
| 2000-03-09 | $304.65 | $304.65 | 1,250 |
| 2000-03-08 | $300.00 | $300.00 | 777 |
| 2000-03-07 | $328.05 | $328.05 | 1,634 |
| 2000-03-06 | $301.50 | $301.50 | 0 |
| 2000-03-03 | $301.50 | $301.50 | 1,203 |
| 2000-03-02 | $300.00 | $300.00 | 320 |
| 2000-03-01 | $267.15 | $267.15 | 490 |
| 2000-02-29 | $281.25 | $281.25 | 1,423 |
| 2000-02-28 | $281.25 | $281.25 | 2,061 |
| 2000-02-25 | $234.30 | $234.30 | 402 |
| 2000-02-24 | $281.25 | $281.25 | 0 |
| 2000-02-23 | $281.25 | $281.25 | 247 |
| 2000-02-22 | $313.95 | $313.95 | 1,736 |
| 2000-02-18 | $342.15 | $342.15 | 2,383 |
| 2000-02-17 | $300.00 | $300.00 | 3,814 |
| 2000-02-16 | $231.00 | $231.00 | 2,386 |
| 2000-02-15 | $154.65 | $154.65 | 662 |
| 2000-02-14 | $153.00 | $153.00 | 1,113 |
| 2000-02-11 | $150.00 | $150.00 | 1,057 |
| 2000-02-10 | $147.00 | $147.00 | 865 |
| 2000-02-09 | $150.00 | $150.00 | 1,468 |
| 2000-02-08 | $150.00 | $150.00 | 488 |
| 2000-02-07 | $142.50 | $142.50 | 865 |
| 2000-02-04 | $127.50 | $127.50 | 310 |
| 2000-02-03 | $118.50 | $118.50 | 644 |
| 2000-02-02 | $133.50 | $133.50 | 1,237 |
| 2000-02-01 | $96.00 | $96.00 | 844 |
| 2000-01-31 | $87.00 | $87.00 | 182 |
| 2000-01-28 | $76.50 | $76.50 | 232 |
| 2000-01-27 | $70.20 | $70.20 | 396 |
| 2000-01-26 | $75.00 | $75.00 | 34 |
| 2000-01-25 | $76.50 | $76.50 | 308 |
| 2000-01-24 | $76.50 | $76.50 | 634 |
| 2000-01-21 | $72.00 | $72.00 | 1,012 |
| 2000-01-20 | $56.25 | $56.25 | 1,057 |
| 2000-01-19 | $79.65 | $79.65 | 842 |
| 2000-01-18 | $56.25 | $56.25 | 816 |
| 2000-01-14 | $55.50 | $55.50 | 1,052 |
| 2000-01-13 | $67.50 | $67.50 | 792 |
| 2000-01-12 | $88.95 | $88.95 | 1,572 |
| 2000-01-11 | $121.50 | $121.50 | 5,410 |
| 2000-01-10 | $69.00 | $69.00 | 5,007 |
| 2000-01-07 | $39.00 | $39.00 | 2,140 |
| 2000-01-06 | $28.50 | $28.50 | 141 |
| 2000-01-05 | $27.00 | $27.00 | 94 |
| 2000-01-04 | $27.00 | $27.00 | 85 |
| 2000-01-03 | $28.50 | $28.50 | 91 |