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
- 1999-08-09 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 | $174.80 | $174.80 | 84 |
| 2000-12-28 | $174.80 | $174.80 | 726 |
| 2000-12-27 | $74.80 | $74.80 | 159 |
| 2000-12-26 | $64.00 | $64.00 | 77 |
| 2000-12-22 | $80.00 | $80.00 | 94 |
| 2000-12-21 | $74.80 | $74.80 | 78 |
| 2000-12-20 | $74.80 | $74.80 | 8 |
| 2000-12-19 | $80.00 | $80.00 | 6 |
| 2000-12-18 | $80.00 | $80.00 | 29 |
| 2000-12-15 | $140.00 | $140.00 | 3 |
| 2000-12-14 | $96.00 | $96.00 | 56 |
| 2000-12-13 | $62.40 | $62.40 | 48 |
| 2000-12-12 | $80.00 | $80.00 | 3 |
| 2000-12-11 | $124.00 | $124.00 | 10 |
| 2000-12-08 | $87.20 | $87.20 | 13 |
| 2000-12-07 | $100.00 | $100.00 | 0 |
| 2000-12-06 | $100.00 | $100.00 | 616 |
| 2000-12-05 | $100.00 | $100.00 | 18 |
| 2000-12-04 | $96.00 | $96.00 | 0 |
| 2000-12-01 | $96.00 | $96.00 | 144 |
| 2000-11-30 | $112.40 | $112.40 | 30 |
| 2000-11-29 | $112.40 | $112.40 | 25 |
| 2000-11-28 | $137.20 | $137.20 | 170 |
| 2000-11-27 | $150.00 | $150.00 | 36 |
| 2000-11-24 | $137.20 | $137.20 | 12 |
| 2000-11-22 | $112.40 | $112.40 | 63 |
| 2000-11-21 | $150.00 | $150.00 | 0 |
| 2000-11-20 | $150.00 | $150.00 | 8 |
| 2000-11-17 | $150.00 | $150.00 | 13 |
| 2000-11-16 | $160.00 | $160.00 | 39 |
| 2000-11-15 | $150.00 | $150.00 | 28 |
| 2000-11-14 | $150.00 | $150.00 | 0 |
| 2000-11-13 | $150.00 | $150.00 | 1 |
| 2000-11-10 | $150.00 | $150.00 | 25 |
| 2000-11-09 | $152.00 | $152.00 | 5 |
| 2000-11-08 | $156.00 | $156.00 | 8 |
| 2000-11-07 | $204.00 | $204.00 | 0 |
| 2000-11-06 | $204.00 | $204.00 | 0 |
| 2000-11-03 | $204.00 | $204.00 | 8 |
| 2000-11-02 | $204.00 | $204.00 | 63 |
| 2000-11-01 | $174.80 | $174.80 | 3 |
| 2000-10-31 | $174.80 | $174.80 | 177 |
| 2000-10-30 | $162.40 | $162.40 | 104 |
| 2000-10-27 | $174.80 | $174.80 | 0 |
| 2000-10-26 | $174.80 | $174.80 | 33 |
| 2000-10-25 | $200.00 | $200.00 | 3 |
| 2000-10-24 | $150.00 | $150.00 | 90 |
| 2000-10-23 | $174.80 | $174.80 | 40 |
| 2000-10-20 | $174.80 | $174.80 | 1 |
| 2000-10-19 | $162.40 | $162.40 | 27 |
| 2000-10-18 | $124.00 | $124.00 | 5 |
| 2000-10-17 | $156.00 | $156.00 | 0 |
| 2000-10-16 | $156.00 | $156.00 | 30 |
| 2000-10-13 | $124.00 | $124.00 | 0 |
| 2000-10-12 | $124.00 | $124.00 | 4 |
| 2000-10-11 | $156.00 | $156.00 | 3 |
| 2000-10-10 | $124.00 | $124.00 | 5 |
| 2000-10-09 | $156.00 | $156.00 | 4 |
| 2000-10-06 | $124.00 | $124.00 | 33 |
| 2000-10-05 | $160.00 | $160.00 | 92 |
| 2000-10-04 | $160.00 | $160.00 | 12 |
| 2000-10-03 | $160.00 | $160.00 | 34 |
| 2000-10-02 | $160.00 | $160.00 | 58 |
| 2000-09-29 | $166.00 | $166.00 | 0 |
| 2000-09-28 | $166.00 | $166.00 | 0 |
| 2000-09-27 | $166.00 | $166.00 | 0 |
| 2000-09-26 | $166.00 | $166.00 | 115 |
| 2000-09-25 | $180.00 | $180.00 | 117 |
| 2000-09-22 | $187.20 | $187.20 | 22 |
| 2000-09-21 | $212.40 | $212.40 | 574 |
| 2000-09-20 | $160.00 | $160.00 | 109 |
| 2000-09-19 | $187.20 | $187.20 | 29 |
| 2000-09-18 | $188.00 | $188.00 | 13 |
| 2000-09-15 | $188.00 | $188.00 | 3 |
| 2000-09-14 | $188.00 | $188.00 | 4 |
| 2000-09-13 | $200.00 | $200.00 | 71 |
| 2000-09-12 | $232.00 | $232.00 | 0 |
| 2000-09-11 | $232.00 | $232.00 | 5 |
| 2000-09-08 | $232.00 | $232.00 | 0 |
| 2000-09-07 | $232.00 | $232.00 | 0 |
| 2000-09-06 | $232.00 | $232.00 | 6 |
| 2000-09-05 | $216.00 | $216.00 | 25 |
| 2000-09-01 | $224.80 | $224.80 | 40 |
| 2000-08-31 | $224.80 | $224.80 | 15 |
| 2000-08-30 | $204.00 | $204.00 | 13 |
| 2000-08-29 | $236.00 | $236.00 | 6 |
| 2000-08-28 | $212.40 | $212.40 | 56 |
| 2000-08-25 | $237.20 | $237.20 | 55 |
| 2000-08-24 | $236.00 | $236.00 | 0 |
| 2000-08-23 | $236.00 | $236.00 | 30 |
| 2000-08-22 | $224.80 | $224.80 | 0 |
| 2000-08-21 | $224.80 | $224.80 | 3 |
| 2000-08-18 | $237.20 | $237.20 | 19 |
| 2000-08-17 | $237.20 | $237.20 | 16 |
| 2000-08-16 | $237.20 | $237.20 | 6 |
| 2000-08-15 | $248.00 | $248.00 | 54 |
| 2000-08-14 | $240.00 | $240.00 | 221 |
| 2000-08-11 | $216.00 | $216.00 | 0 |
| 2000-08-10 | $216.00 | $216.00 | 38 |
| 2000-08-09 | $206.00 | $206.00 | 152 |
| 2000-08-08 | $216.00 | $216.00 | 71 |
| 2000-08-07 | $220.00 | $220.00 | 0 |
| 2000-08-04 | $220.00 | $220.00 | 110 |
| 2000-08-03 | $216.00 | $216.00 | 3 |
| 2000-08-02 | $220.00 | $220.00 | 0 |
| 2000-08-01 | $220.00 | $220.00 | 6 |
| 2000-07-31 | $220.00 | $220.00 | 297 |
| 2000-07-28 | $212.40 | $212.40 | 3 |
| 2000-07-27 | $240.00 | $240.00 | 389 |
| 2000-07-26 | $248.00 | $248.00 | 267 |
| 2000-07-25 | $212.00 | $212.00 | 47 |
| 2000-07-24 | $212.00 | $212.00 | 53 |
| 2000-07-21 | $192.00 | $192.00 | 4 |
| 2000-07-20 | $212.40 | $212.40 | 11 |
| 2000-07-19 | $192.00 | $192.00 | 3 |
| 2000-07-18 | $192.00 | $192.00 | 21 |
| 2000-07-17 | $196.00 | $196.00 | 3 |
| 2000-07-14 | $196.00 | $196.00 | 0 |
| 2000-07-13 | $196.00 | $196.00 | 6 |
| 2000-07-12 | $196.00 | $196.00 | 13 |
| 2000-07-11 | $208.00 | $208.00 | 5 |
| 2000-07-10 | $196.00 | $196.00 | 25 |
| 2000-07-07 | $196.00 | $196.00 | 4 |
| 2000-07-06 | $196.00 | $196.00 | 9 |
| 2000-07-05 | $196.00 | $196.00 | 1 |
| 2000-07-03 | $196.00 | $196.00 | 2 |
| 2000-06-30 | $196.00 | $196.00 | 0 |
| 2000-06-29 | $196.00 | $196.00 | 0 |
| 2000-06-28 | $196.00 | $196.00 | 28 |
| 2000-06-27 | $196.00 | $196.00 | 1 |
| 2000-06-26 | $196.00 | $196.00 | 0 |
| 2000-06-23 | $196.00 | $196.00 | 25 |
| 2000-06-22 | $184.00 | $184.00 | 94 |
| 2000-06-21 | $204.00 | $204.00 | 0 |
| 2000-06-20 | $204.00 | $204.00 | 0 |
| 2000-06-19 | $204.00 | $204.00 | 13 |
| 2000-06-16 | $237.20 | $237.20 | 2 |
| 2000-06-15 | $204.00 | $204.00 | 77 |
| 2000-06-14 | $224.80 | $224.80 | 0 |
| 2000-06-13 | $224.80 | $224.80 | 6 |
| 2000-06-12 | $200.00 | $200.00 | 0 |
| 2000-06-09 | $200.00 | $200.00 | 0 |
| 2000-06-08 | $200.00 | $200.00 | 0 |
| 2000-06-07 | $200.00 | $200.00 | 33 |
| 2000-06-06 | $200.00 | $200.00 | 414 |
| 2000-06-05 | $274.80 | $274.80 | 103 |
| 2000-06-02 | $224.80 | $224.80 | 2 |
| 2000-06-01 | $187.20 | $187.20 | 0 |
| 2000-05-31 | $187.20 | $187.20 | 82 |
| 2000-05-30 | $250.00 | $250.00 | 37 |
| 2000-05-26 | $299.60 | $299.60 | 0 |
| 2000-05-25 | $299.60 | $299.60 | 13 |
| 2000-05-24 | $212.40 | $212.40 | 5 |
| 2000-05-23 | $212.40 | $212.40 | 21 |
| 2000-05-22 | $212.40 | $212.40 | 0 |
| 2000-05-19 | $212.40 | $212.40 | 0 |
| 2000-05-18 | $212.40 | $212.40 | 46 |
| 2000-05-17 | $287.20 | $287.20 | 33 |
| 2000-05-16 | $212.40 | $212.40 | 51 |
| 2000-05-15 | $300.00 | $300.00 | 0 |
| 2000-05-12 | $300.00 | $300.00 | 82 |
| 2000-05-11 | $300.00 | $300.00 | 1 |
| 2000-05-10 | $224.80 | $224.80 | 10 |
| 2000-05-09 | $250.00 | $250.00 | 24 |
| 2000-05-08 | $250.00 | $250.00 | 3 |
| 2000-05-05 | $312.40 | $312.40 | 59 |
| 2000-05-04 | $300.00 | $300.00 | 0 |
| 2000-05-03 | $300.00 | $300.00 | 0 |
| 2000-05-02 | $300.00 | $300.00 | 0 |
| 2000-05-01 | $300.00 | $300.00 | 0 |
| 2000-04-28 | $300.00 | $300.00 | 0 |
| 2000-04-27 | $300.00 | $300.00 | 13 |
| 2000-04-26 | $312.40 | $312.40 | 3 |
| 2000-04-25 | $300.00 | $300.00 | 0 |
| 2000-04-24 | $300.00 | $300.00 | 0 |
| 2000-04-20 | $300.00 | $300.00 | 0 |
| 2000-04-19 | $300.00 | $300.00 | 449 |
| 2000-04-18 | $224.80 | $224.80 | 6 |
| 2000-04-17 | $224.80 | $224.80 | 45 |
| 2000-04-14 | $250.00 | $250.00 | 1 |
| 2000-04-13 | $250.00 | $250.00 | 118 |
| 2000-04-12 | $250.00 | $250.00 | 0 |
| 2000-04-11 | $250.00 | $250.00 | 21 |
| 2000-04-10 | $274.80 | $274.80 | 2 |
| 2000-04-07 | $350.00 | $350.00 | 6 |
| 2000-04-06 | $350.00 | $350.00 | 60 |
| 2000-04-05 | $324.80 | $324.80 | 164 |
| 2000-04-04 | $260.00 | $260.00 | 41 |
| 2000-04-03 | $300.00 | $300.00 | 69 |
| 2000-03-31 | $324.80 | $324.80 | 169 |
| 2000-03-30 | $262.40 | $262.40 | 3 |
| 2000-03-29 | $324.80 | $324.80 | 5 |
| 2000-03-28 | $262.40 | $262.40 | 12 |
| 2000-03-27 | $324.80 | $324.80 | 22 |
| 2000-03-24 | $374.80 | $374.80 | 65 |
| 2000-03-23 | $274.80 | $274.80 | 14 |
| 2000-03-22 | $274.80 | $274.80 | 25 |
| 2000-03-21 | $274.80 | $274.80 | 115 |
| 2000-03-20 | $274.80 | $274.80 | 13 |
| 2000-03-17 | $300.00 | $300.00 | 19 |
| 2000-03-16 | $300.00 | $300.00 | 113 |
| 2000-03-15 | $324.80 | $324.80 | 28 |
| 2000-03-14 | $350.00 | $350.00 | 131 |
| 2000-03-13 | $374.80 | $374.80 | 128 |
| 2000-03-10 | $424.80 | $424.80 | 118 |
| 2000-03-09 | $400.00 | $400.00 | 149 |
| 2000-03-08 | $374.80 | $374.80 | 122 |
| 2000-03-07 | $350.00 | $350.00 | 27 |
| 2000-03-06 | $350.00 | $350.00 | 7 |
| 2000-03-03 | $300.00 | $300.00 | 23 |
| 2000-03-02 | $350.00 | $350.00 | 82 |
| 2000-03-01 | $250.00 | $250.00 | 1 |
| 2000-02-29 | $387.20 | $387.20 | 55 |
| 2000-02-28 | $387.20 | $387.20 | 50 |
| 2000-02-25 | $387.20 | $387.20 | 57 |
| 2000-02-24 | $324.80 | $324.80 | 18 |
| 2000-02-23 | $300.00 | $300.00 | 22 |
| 2000-02-22 | $350.00 | $350.00 | 6 |
| 2000-02-18 | $350.00 | $350.00 | 8 |
| 2000-02-17 | $350.00 | $350.00 | 272 |
| 2000-02-16 | $300.00 | $300.00 | 35 |
| 2000-02-15 | $350.00 | $350.00 | 96 |
| 2000-02-14 | $374.80 | $374.80 | 60 |
| 2000-02-11 | $300.00 | $300.00 | 120 |
| 2000-02-10 | $350.00 | $350.00 | 262 |
| 2000-02-09 | $224.80 | $224.80 | 69 |
| 2000-02-08 | $200.00 | $200.00 | 6 |
| 2000-02-07 | $200.00 | $200.00 | 93 |
| 2000-02-04 | $237.20 | $237.20 | 6 |
| 2000-02-03 | $224.80 | $224.80 | 24 |
| 2000-02-02 | $237.20 | $237.20 | 37 |
| 2000-02-01 | $237.20 | $237.20 | 10 |
| 2000-01-31 | $187.20 | $187.20 | 2 |
| 2000-01-28 | $237.20 | $237.20 | 161 |
| 2000-01-27 | $237.20 | $237.20 | 65 |
| 2000-01-26 | $274.80 | $274.80 | 3 |
| 2000-01-25 | $237.20 | $237.20 | 75 |
| 2000-01-24 | $250.00 | $250.00 | 11 |
| 2000-01-21 | $224.80 | $224.80 | 12 |
| 2000-01-20 | $250.00 | $250.00 | 11 |
| 2000-01-19 | $250.00 | $250.00 | 0 |
| 2000-01-18 | $250.00 | $250.00 | 0 |
| 2000-01-14 | $250.00 | $250.00 | 26 |
| 2000-01-13 | $224.80 | $224.80 | 1 |
| 2000-01-12 | $250.00 | $250.00 | 2 |
| 2000-01-11 | $250.00 | $250.00 | 4 |
| 2000-01-10 | $224.80 | $224.80 | 3 |
| 2000-01-07 | $274.80 | $274.80 | 5 |
| 2000-01-06 | $240.00 | $240.00 | 107 |
| 2000-01-05 | $237.20 | $237.20 | 0 |
| 2000-01-04 | $224.80 | $224.80 | 11 |
| 2000-01-03 | $224.80 | $224.80 | 1 |