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
- 1997-10-20 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 | $85.69 | $89.32 | 10,600 |
| 2000-12-28 | $85.00 | $88.60 | 6,400 |
| 2000-12-27 | $87.94 | $91.66 | 11,000 |
| 2000-12-26 | $85.50 | $89.12 | 20,400 |
| 2000-12-22 | $84.50 | $88.08 | 74,800 |
| 2000-12-21 | $84.75 | $88.34 | 32,200 |
| 2000-12-20 | $81.19 | $84.62 | 25,300 |
| 2000-12-19 | $88.00 | $91.73 | 35,000 |
| 2000-12-18 | $87.25 | $90.94 | 49,300 |
| 2000-12-15 | $89.81 | $93.62 | 7,600 |
| 2000-12-14 | $90.00 | $93.81 | 12,600 |
| 2000-12-13 | $90.50 | $94.33 | 13,300 |
| 2000-12-12 | $94.50 | $98.50 | 29,700 |
| 2000-12-11 | $95.13 | $99.15 | 28,500 |
| 2000-12-08 | $87.06 | $90.75 | 23,900 |
| 2000-12-07 | $86.25 | $89.90 | 39,100 |
| 2000-12-06 | $88.38 | $92.12 | 82,000 |
| 2000-12-05 | $88.50 | $92.25 | 59,600 |
| 2000-12-04 | $84.00 | $87.56 | 28,300 |
| 2000-12-01 | $84.13 | $87.69 | 43,700 |
| 2000-11-30 | $85.06 | $88.66 | 24,500 |
| 2000-11-29 | $88.25 | $91.99 | 47,700 |
| 2000-11-28 | $87.81 | $91.53 | 38,500 |
| 2000-11-27 | $93.44 | $97.39 | 31,000 |
| 2000-11-24 | $90.81 | $94.66 | 33,100 |
| 2000-11-22 | $83.19 | $86.71 | 21,300 |
| 2000-11-21 | $87.25 | $90.94 | 30,600 |
| 2000-11-20 | $86.50 | $90.16 | 21,800 |
| 2000-11-17 | $91.00 | $94.85 | 18,800 |
| 2000-11-16 | $94.13 | $98.11 | 24,500 |
| 2000-11-15 | $99.75 | $103.97 | 30,600 |
| 2000-11-14 | $99.44 | $103.65 | 40,700 |
| 2000-11-13 | $91.75 | $95.63 | 30,800 |
| 2000-11-10 | $92.38 | $96.29 | 14,400 |
| 2000-11-09 | $98.38 | $102.54 | 17,800 |
| 2000-11-08 | $98.56 | $102.74 | 42,000 |
| 2000-11-07 | $103.19 | $107.56 | 30,200 |
| 2000-11-06 | $104.31 | $108.73 | 53,700 |
| 2000-11-03 | $106.00 | $110.49 | 18,600 |
| 2000-11-02 | $104.94 | $109.38 | 29,300 |
| 2000-11-01 | $103.25 | $107.62 | 22,900 |
| 2000-10-31 | $107.38 | $111.92 | 48,700 |
| 2000-10-30 | $108.94 | $113.55 | 27,600 |
| 2000-10-27 | $106.56 | $111.07 | 27,500 |
| 2000-10-26 | $102.00 | $106.32 | 43,800 |
| 2000-10-25 | $98.06 | $102.21 | 36,200 |
| 2000-10-24 | $99.94 | $104.17 | 50,500 |
| 2000-10-23 | $94.44 | $98.44 | 36,100 |
| 2000-10-20 | $89.13 | $92.90 | 53,300 |
| 2000-10-19 | $88.00 | $91.73 | 51,200 |
| 2000-10-18 | $83.31 | $86.84 | 30,300 |
| 2000-10-17 | $84.88 | $88.47 | 50,500 |
| 2000-10-16 | $85.25 | $88.86 | 24,200 |
| 2000-10-13 | $89.00 | $92.77 | 120,000 |
| 2000-10-12 | $82.19 | $85.67 | 70,300 |
| 2000-10-11 | $85.25 | $88.86 | 63,900 |
| 2000-10-10 | $89.25 | $93.03 | 99,900 |
| 2000-10-09 | $96.13 | $100.19 | 46,700 |
| 2000-10-06 | $98.50 | $102.67 | 25,200 |
| 2000-10-05 | $104.44 | $108.86 | 23,500 |
| 2000-10-04 | $107.88 | $112.44 | 33,300 |
| 2000-10-03 | $107.25 | $111.79 | 26,200 |
| 2000-10-02 | $106.25 | $110.75 | 18,600 |
| 2000-09-29 | $105.25 | $109.71 | 28,300 |
| 2000-09-28 | $108.00 | $112.57 | 31,400 |
| 2000-09-27 | $104.75 | $109.19 | 30,000 |
| 2000-09-26 | $104.38 | $108.79 | 36,500 |
| 2000-09-25 | $103.38 | $107.75 | 26,600 |
| 2000-09-22 | $104.31 | $108.73 | 29,900 |
| 2000-09-21 | $101.25 | $105.54 | 52,600 |
| 2000-09-20 | $103.44 | $107.82 | 63,600 |
| 2000-09-19 | $108.94 | $113.55 | 49,100 |
| 2000-09-18 | $105.75 | $110.23 | 28,600 |
| 2000-09-15 | $108.69 | $113.29 | 46,900 |
| 2000-09-14 | $111.56 | $116.29 | 19,800 |
| 2000-09-13 | $111.00 | $115.70 | 28,400 |
| 2000-09-12 | $112.75 | $117.52 | 26,400 |
| 2000-09-11 | $113.00 | $117.78 | 21,900 |
| 2000-09-08 | $115.00 | $119.87 | 19,800 |
| 2000-09-07 | $123.38 | $128.60 | 14,600 |
| 2000-09-06 | $125.81 | $131.14 | 38,300 |
| 2000-09-05 | $128.00 | $133.42 | 38,400 |
| 2000-09-01 | $131.00 | $136.55 | 82,700 |
| 2000-08-31 | $115.31 | $120.19 | 24,400 |
| 2000-08-30 | $116.75 | $121.69 | 17,900 |
| 2000-08-29 | $119.50 | $124.56 | 67,100 |
| 2000-08-28 | $120.31 | $125.41 | 6,500 |
| 2000-08-25 | $119.50 | $124.56 | 20,600 |
| 2000-08-24 | $115.44 | $120.33 | 70,300 |
| 2000-08-23 | $113.00 | $117.78 | 38,000 |
| 2000-08-22 | $110.81 | $115.50 | 85,200 |
| 2000-08-21 | $114.38 | $119.22 | 36,300 |
| 2000-08-18 | $119.00 | $124.04 | 34,500 |
| 2000-08-17 | $126.81 | $132.18 | 25,700 |
| 2000-08-16 | $127.75 | $133.16 | 3,800 |
| 2000-08-15 | $127.50 | $132.90 | 11,800 |
| 2000-08-14 | $127.81 | $133.22 | 4,500 |
| 2000-08-11 | $123.88 | $129.12 | 83,800 |
| 2000-08-10 | $126.50 | $131.86 | 19,200 |
| 2000-08-09 | $123.06 | $128.27 | 20,900 |
| 2000-08-08 | $121.31 | $126.45 | 4,400 |
| 2000-08-07 | $125.00 | $130.29 | 13,300 |
| 2000-08-04 | $123.00 | $128.21 | 3,000 |
| 2000-08-03 | $122.00 | $127.17 | 28,600 |
| 2000-08-02 | $121.81 | $126.97 | 11,000 |
| 2000-08-01 | $126.31 | $131.66 | 9,200 |
| 2000-07-31 | $129.00 | $134.46 | 30,100 |
| 2000-07-28 | $123.50 | $128.73 | 11,800 |
| 2000-07-27 | $131.00 | $136.55 | 12,000 |
| 2000-07-26 | $131.50 | $137.07 | 21,300 |
| 2000-07-25 | $132.94 | $138.57 | 381,500 |
| 2000-07-24 | $130.25 | $135.76 | 9,100 |
| 2000-07-21 | $135.75 | $141.50 | 8,500 |
| 2000-07-20 | $141.44 | $147.43 | 15,900 |
| 2000-07-19 | $139.75 | $145.67 | 2,100 |
| 2000-07-18 | $142.00 | $148.01 | 8,700 |
| 2000-07-17 | $148.00 | $154.27 | 9,500 |
| 2000-07-14 | $147.00 | $153.22 | 1,100 |
| 2000-07-13 | $146.00 | $152.18 | 8,700 |
| 2000-07-12 | $142.81 | $148.86 | 8,000 |
| 2000-07-11 | $141.50 | $147.49 | 5,600 |
| 2000-07-10 | $144.75 | $150.88 | 20,800 |
| 2000-07-07 | $143.13 | $149.18 | 4,100 |
| 2000-07-06 | $141.94 | $147.95 | 18,600 |
| 2000-07-05 | $135.00 | $140.72 | 19,600 |
| 2000-07-03 | $143.00 | $149.05 | 5,800 |
| 2000-06-30 | $142.50 | $148.53 | 13,300 |
| 2000-06-29 | $144.63 | $150.75 | 12,900 |
| 2000-06-28 | $150.44 | $156.81 | 11,400 |
| 2000-06-27 | $149.19 | $155.50 | 8,300 |
| 2000-06-26 | $152.19 | $158.63 | 21,600 |
| 2000-06-23 | $149.00 | $155.31 | 4,400 |
| 2000-06-22 | $146.50 | $152.70 | 377,500 |
| 2000-06-21 | $148.00 | $154.27 | 19,800 |
| 2000-06-20 | $155.50 | $162.08 | 4,900 |
| 2000-06-19 | $154.44 | $159.98 | 15,600 |
| 2000-06-16 | $151.38 | $156.81 | 14,800 |
| 2000-06-15 | $158.50 | $164.19 | 10,800 |
| 2000-06-14 | $160.94 | $166.49 | 7,900 |
| 2000-06-13 | $155.44 | $160.80 | 11,600 |
| 2000-06-12 | $152.94 | $158.21 | 5,000 |
| 2000-06-09 | $152.63 | $157.89 | 3,900 |
| 2000-06-08 | $151.94 | $157.18 | 12,000 |
| 2000-06-07 | $155.63 | $160.99 | 14,700 |
| 2000-06-06 | $157.94 | $163.39 | 14,200 |
| 2000-06-05 | $162.00 | $167.59 | 24,200 |
| 2000-06-02 | $162.00 | $167.59 | 15,000 |
| 2000-06-01 | $155.75 | $161.12 | 40,900 |
| 2000-05-31 | $145.06 | $150.07 | 22,700 |
| 2000-05-30 | $139.56 | $144.38 | 18,000 |
| 2000-05-26 | $131.00 | $135.52 | 14,400 |
| 2000-05-25 | $123.25 | $127.50 | 11,100 |
| 2000-05-24 | $116.50 | $120.52 | 25,500 |
| 2000-05-23 | $121.94 | $126.14 | 15,300 |
| 2000-05-22 | $123.19 | $127.44 | 28,300 |
| 2000-05-19 | $123.00 | $127.24 | 20,300 |
| 2000-05-18 | $134.00 | $138.62 | 7,500 |
| 2000-05-17 | $139.25 | $144.05 | 10,200 |
| 2000-05-16 | $144.13 | $149.10 | 7,100 |
| 2000-05-15 | $142.63 | $147.55 | 8,600 |
| 2000-05-12 | $143.19 | $148.13 | 5,100 |
| 2000-05-11 | $139.00 | $143.80 | 18,500 |
| 2000-05-10 | $132.81 | $137.40 | 11,500 |
| 2000-05-09 | $139.00 | $143.80 | 21,200 |
| 2000-05-08 | $147.50 | $152.59 | 8,300 |
| 2000-05-05 | $152.50 | $157.76 | 5,800 |
| 2000-05-04 | $150.94 | $156.15 | 7,600 |
| 2000-05-03 | $153.06 | $158.34 | 15,400 |
| 2000-05-02 | $156.00 | $161.38 | 21,300 |
| 2000-05-01 | $162.50 | $168.11 | 19,900 |
| 2000-04-28 | $158.94 | $164.42 | 40,200 |
| 2000-04-27 | $153.94 | $159.25 | 25,000 |
| 2000-04-26 | $155.00 | $160.35 | 1,200 |
| 2000-04-25 | $156.00 | $161.38 | 22,900 |
| 2000-04-24 | $151.50 | $156.73 | 20,700 |
| 2000-04-20 | $154.00 | $159.31 | 8,200 |
| 2000-04-19 | $153.06 | $158.34 | 10,600 |
| 2000-04-18 | $159.50 | $165.00 | 35,000 |
| 2000-04-17 | $150.94 | $156.15 | 30,400 |
| 2000-04-14 | $140.13 | $144.96 | 33,300 |
| 2000-04-13 | $158.50 | $163.97 | 73,100 |
| 2000-04-12 | $156.00 | $161.38 | 12,600 |
| 2000-04-11 | $161.00 | $166.56 | 18,900 |
| 2000-04-10 | $160.44 | $165.97 | 45,100 |
| 2000-04-07 | $164.00 | $169.66 | 10,800 |
| 2000-04-06 | $159.31 | $164.81 | 12,800 |
| 2000-04-05 | $149.75 | $154.92 | 48,400 |
| 2000-04-04 | $156.00 | $161.38 | 42,100 |
| 2000-04-03 | $160.00 | $165.52 | 37,400 |
| 2000-03-31 | $176.94 | $183.04 | 37,900 |
| 2000-03-30 | $176.94 | $183.04 | 40,100 |
| 2000-03-29 | $191.94 | $198.56 | 26,200 |
| 2000-03-28 | $193.06 | $199.72 | 9,300 |
| 2000-03-27 | $189.50 | $196.04 | 9,700 |
| 2000-03-24 | $185.31 | $191.71 | 6,600 |
| 2000-03-23 | $181.00 | $187.25 | 23,300 |
| 2000-03-22 | $177.00 | $183.11 | 16,200 |
| 2000-03-21 | $183.25 | $189.57 | 48,500 |
| 2000-03-20 | $182.50 | $188.80 | 20,700 |
| 2000-03-17 | $171.00 | $176.90 | 48,300 |
| 2000-03-16 | $176.94 | $183.04 | 29,000 |
| 2000-03-15 | $171.50 | $177.42 | 18,500 |
| 2000-03-14 | $175.63 | $181.68 | 16,100 |
| 2000-03-13 | $185.00 | $191.38 | 34,800 |
| 2000-03-10 | $197.00 | $203.80 | 69,200 |
| 2000-03-09 | $188.94 | $195.46 | 20,300 |
| 2000-03-08 | $183.44 | $189.77 | 14,200 |
| 2000-03-07 | $185.13 | $191.51 | 29,300 |
| 2000-03-06 | $199.06 | $205.93 | 27,300 |
| 2000-03-03 | $207.00 | $214.14 | 18,000 |
| 2000-03-02 | $205.00 | $212.07 | 51,000 |
| 2000-03-01 | $176.94 | $183.04 | 13,000 |
| 2000-02-29 | $164.50 | $170.18 | 10,600 |
| 2000-02-28 | $163.00 | $168.62 | 9,300 |
| 2000-02-25 | $165.00 | $170.69 | 11,900 |
| 2000-02-24 | $167.94 | $173.73 | 15,200 |
| 2000-02-23 | $171.50 | $177.42 | 26,000 |
| 2000-02-22 | $168.50 | $174.31 | 23,500 |
| 2000-02-18 | $159.44 | $164.94 | 14,800 |
| 2000-02-17 | $164.56 | $170.24 | 13,200 |
| 2000-02-16 | $151.00 | $156.21 | 10,500 |
| 2000-02-15 | $156.00 | $161.38 | 47,700 |
| 2000-02-14 | $167.50 | $173.28 | 39,700 |
| 2000-02-11 | $164.06 | $169.72 | 42,300 |
| 2000-02-10 | $167.56 | $173.34 | 36,900 |
| 2000-02-09 | $163.50 | $169.14 | 23,800 |
| 2000-02-08 | $162.00 | $167.59 | 22,600 |
| 2000-02-07 | $152.56 | $157.83 | 39,300 |
| 2000-02-04 | $158.13 | $163.58 | 19,900 |
| 2000-02-03 | $149.94 | $155.11 | 15,900 |
| 2000-02-02 | $135.81 | $140.50 | 20,800 |
| 2000-02-01 | $134.56 | $139.21 | 11,900 |
| 2000-01-31 | $132.13 | $136.68 | 26,000 |
| 2000-01-28 | $133.69 | $138.30 | 6,100 |
| 2000-01-27 | $134.88 | $139.53 | 14,700 |
| 2000-01-26 | $130.75 | $135.26 | 35,500 |
| 2000-01-25 | $125.75 | $130.09 | 12,400 |
| 2000-01-24 | $128.25 | $132.68 | 18,000 |
| 2000-01-21 | $128.13 | $132.55 | 5,700 |
| 2000-01-20 | $130.56 | $135.07 | 14,000 |
| 2000-01-19 | $127.50 | $131.90 | 9,800 |
| 2000-01-18 | $130.00 | $134.49 | 19,400 |
| 2000-01-14 | $125.50 | $129.83 | 4,100 |
| 2000-01-13 | $121.00 | $125.18 | 6,800 |
| 2000-01-12 | $118.38 | $122.46 | 18,200 |
| 2000-01-11 | $120.56 | $124.72 | 7,000 |
| 2000-01-10 | $128.69 | $133.13 | 14,800 |
| 2000-01-07 | $122.50 | $126.73 | 10,800 |
| 2000-01-06 | $118.94 | $123.04 | 7,700 |
| 2000-01-05 | $123.00 | $127.24 | 11,500 |
| 2000-01-04 | $125.69 | $130.02 | 8,600 |
| 2000-01-03 | $135.00 | $139.66 | 7,400 |