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
- 1999-04-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $33.13 | $33.13 | 33,380 | — | — |
| 2000-12-28 | $33.75 | $33.75 | 30,560 | — | — |
| 2000-12-27 | $31.88 | $31.88 | 23,500 | — | — |
| 2000-12-26 | $33.13 | $33.13 | 22,290 | — | — |
| 2000-12-22 | $38.44 | $38.44 | 26,320 | — | — |
| 2000-12-21 | $38.13 | $38.13 | 35,080 | — | — |
| 2000-12-20 | $33.75 | $33.75 | 29,650 | — | — |
| 2000-12-19 | $37.81 | $37.81 | 24,800 | — | — |
| 2000-12-18 | $40.00 | $40.00 | 30,830 | — | — |
| 2000-12-15 | $47.50 | $47.50 | 21,950 | — | — |
| 2000-12-14 | $50.63 | $50.63 | 21,740 | — | — |
| 2000-12-13 | $50.63 | $50.63 | 30,540 | — | — |
| 2000-12-12 | $63.75 | $63.75 | 15,930 | — | — |
| 2000-12-11 | $66.56 | $66.56 | 17,420 | — | — |
| 2000-12-08 | $60.00 | $60.00 | 19,690 | — | — |
| 2000-12-07 | $60.00 | $60.00 | 12,430 | — | — |
| 2000-12-06 | $63.13 | $63.13 | 21,550 | — | — |
| 2000-12-05 | $65.63 | $65.63 | 40,120 | — | — |
| 2000-12-04 | $65.63 | $65.63 | 71,580 | — | — |
| 2000-12-01 | $53.44 | $53.44 | 39,680 | — | — |
| 2000-11-30 | $43.13 | $43.13 | 66,720 | — | — |
| 2000-11-29 | $47.50 | $47.50 | 21,720 | — | — |
| 2000-11-28 | $50.00 | $50.00 | 58,000 | — | — |
| 2000-11-27 | $51.56 | $51.56 | 39,630 | — | — |
| 2000-11-24 | $64.06 | $64.06 | 30,940 | — | — |
| 2000-11-22 | $64.38 | $64.38 | 41,890 | — | — |
| 2000-11-21 | $78.75 | $78.75 | 17,130 | — | — |
| 2000-11-20 | $85.00 | $85.00 | 24,130 | — | — |
| 2000-11-17 | $85.00 | $85.00 | 11,940 | — | — |
| 2000-11-16 | $93.13 | $93.13 | 8,730 | — | — |
| 2000-11-15 | $96.88 | $96.88 | 16,650 | — | — |
| 2000-11-14 | $102.50 | $102.50 | 4,760 | — | — |
| 2000-11-13 | $101.88 | $101.88 | 8,740 | — | — |
| 2000-11-10 | $107.50 | $107.50 | 12,930 | — | — |
| 2000-11-09 | $98.75 | $98.75 | 9,440 | — | — |
| 2000-11-08 | $106.25 | $106.25 | 5,130 | — | — |
| 2000-11-07 | $110.63 | $110.63 | 5,160 | — | — |
| 2000-11-06 | $117.50 | $117.50 | 6,960 | — | — |
| 2000-11-03 | $121.88 | $121.88 | 6,700 | — | — |
| 2000-11-02 | $118.75 | $118.75 | 12,470 | — | — |
| 2000-11-01 | $117.50 | $117.50 | 5,520 | — | — |
| 2000-10-31 | $113.13 | $113.13 | 11,510 | — | — |
| 2000-10-30 | $110.00 | $110.00 | 5,710 | — | — |
| 2000-10-27 | $112.50 | $112.50 | 5,930 | — | — |
| 2000-10-26 | $108.75 | $108.75 | 10,320 | — | — |
| 2000-10-25 | $115.63 | $115.63 | 14,750 | — | — |
| 2000-10-24 | $130.00 | $130.00 | 18,910 | — | — |
| 2000-10-23 | $112.50 | $112.50 | 4,340 | — | — |
| 2000-10-20 | $107.50 | $107.50 | 4,610 | — | — |
| 2000-10-19 | $101.88 | $101.88 | 45,910 | — | — |
| 2000-10-18 | $87.50 | $87.50 | 12,300 | — | — |
| 2000-10-17 | $103.75 | $103.75 | 10,980 | — | — |
| 2000-10-16 | $108.13 | $108.13 | 10,730 | — | — |
| 2000-10-13 | $107.50 | $107.50 | 6,870 | — | — |
| 2000-10-12 | $103.75 | $103.75 | 14,980 | — | — |
| 2000-10-11 | $103.75 | $103.75 | 11,810 | — | — |
| 2000-10-10 | $110.00 | $110.00 | 5,540 | — | — |
| 2000-10-09 | $111.88 | $111.88 | 8,370 | — | — |
| 2000-10-06 | $118.75 | $118.75 | 13,710 | — | — |
| 2000-10-05 | $127.50 | $127.50 | 6,690 | — | — |
| 2000-10-04 | $133.13 | $133.13 | 10,960 | — | — |
| 2000-10-03 | $135.63 | $135.63 | 7,500 | — | — |
| 2000-10-02 | $135.63 | $135.63 | 9,860 | — | — |
| 2000-09-29 | $155.00 | $155.00 | 28,920 | — | — |
| 2000-09-28 | $145.00 | $145.00 | 28,770 | — | — |
| 2000-09-27 | $138.75 | $138.75 | 19,460 | — | — |
| 2000-09-26 | $150.63 | $150.63 | 43,570 | — | — |
| 2000-09-25 | $141.25 | $141.25 | 21,610 | — | — |
| 2000-09-22 | $130.63 | $130.63 | 10,600 | — | — |
| 2000-09-21 | $130.00 | $130.00 | 4,910 | — | — |
| 2000-09-20 | $130.00 | $130.00 | 5,820 | — | — |
| 2000-09-19 | $128.75 | $128.75 | 7,090 | — | — |
| 2000-09-18 | $122.50 | $122.50 | 7,650 | — | — |
| 2000-09-15 | $130.63 | $130.63 | 6,730 | — | — |
| 2000-09-14 | $136.25 | $136.25 | 4,920 | — | — |
| 2000-09-13 | $140.00 | $140.00 | 8,050 | — | — |
| 2000-09-12 | $132.50 | $132.50 | 5,370 | — | — |
| 2000-09-11 | $140.00 | $140.00 | 9,420 | — | — |
| 2000-09-08 | $150.00 | $150.00 | 11,300 | — | — |
| 2000-09-07 | $157.50 | $157.50 | 25,630 | — | — |
| 2000-09-06 | $130.63 | $130.63 | 16,320 | — | — |
| 2000-09-05 | $152.34 | $152.34 | 18,100 | — | — |
| 2000-09-01 | $169.38 | $169.38 | 20,220 | — | — |
| 2000-08-31 | $174.38 | $174.38 | 43,720 | — | — |
| 2000-08-30 | $164.38 | $164.38 | 42,390 | — | — |
| 2000-08-29 | $145.00 | $145.00 | 10,160 | — | — |
| 2000-08-28 | $146.25 | $146.25 | 13,000 | — | — |
| 2000-08-25 | $147.50 | $147.50 | 38,180 | — | — |
| 2000-08-24 | $150.00 | $150.00 | 51,920 | — | — |
| 2000-08-23 | $134.38 | $134.38 | 27,540 | — | — |
| 2000-08-22 | $125.00 | $125.00 | 27,280 | — | — |
| 2000-08-21 | $117.50 | $117.50 | 14,060 | — | — |
| 2000-08-18 | $109.38 | $109.38 | 10,800 | — | — |
| 2000-08-17 | $107.50 | $107.50 | 5,290 | — | — |
| 2000-08-16 | $105.63 | $105.63 | 29,110 | — | — |
| 2000-08-15 | $99.38 | $99.38 | 16,360 | — | — |
| 2000-08-14 | $98.13 | $98.13 | 14,640 | — | — |
| 2000-08-11 | $100.00 | $100.00 | 10,780 | — | — |
| 2000-08-10 | $101.25 | $101.25 | 17,270 | — | — |
| 2000-08-09 | $104.38 | $104.38 | 7,180 | — | — |
| 2000-08-08 | $107.50 | $107.50 | 4,280 | — | — |
| 2000-08-07 | $106.25 | $106.25 | 3,910 | — | — |
| 2000-08-04 | $103.75 | $103.75 | 10,820 | — | — |
| 2000-08-03 | $103.75 | $103.75 | 8,810 | — | — |
| 2000-08-02 | $110.00 | $110.00 | 12,300 | — | — |
| 2000-08-01 | $98.75 | $98.75 | 21,770 | — | — |
| 2000-07-31 | $105.00 | $105.00 | 15,790 | — | — |
| 2000-07-28 | $119.38 | $119.38 | 10,390 | — | — |
| 2000-07-27 | $120.00 | $120.00 | 22,280 | — | — |
| 2000-07-26 | $126.25 | $126.25 | 14,090 | — | — |
| 2000-07-25 | $131.25 | $131.25 | 11,770 | — | — |
| 2000-07-24 | $133.75 | $133.75 | 14,560 | — | — |
| 2000-07-21 | $134.38 | $134.38 | 10,680 | — | — |
| 2000-07-20 | $132.50 | $132.50 | 10,950 | — | — |
| 2000-07-19 | $131.25 | $131.25 | 10,190 | — | — |
| 2000-07-18 | $138.75 | $138.75 | 10,910 | — | — |
| 2000-07-17 | $146.25 | $146.25 | 8,090 | — | — |
| 2000-07-14 | $153.75 | $153.75 | 20,750 | — | — |
| 2000-07-13 | $153.75 | $153.75 | 21,120 | — | — |
| 2000-07-12 | $133.75 | $133.75 | 11,320 | — | — |
| 2000-07-11 | $140.63 | $140.63 | 12,850 | — | — |
| 2000-07-10 | $156.25 | $156.25 | 39,690 | — | — |
| 2000-07-07 | $161.88 | $161.88 | 37,200 | — | — |
| 2000-07-06 | $124.38 | $124.38 | 4,750 | — | — |
| 2000-07-05 | $127.50 | $127.50 | 11,410 | — | — |
| 2000-07-03 | $133.13 | $133.13 | 6,890 | — | — |
| 2000-06-30 | $131.25 | $131.25 | 11,660 | — | — |
| 2000-06-29 | $130.00 | $130.00 | 8,800 | — | — |
| 2000-06-28 | $137.50 | $137.50 | 4,500 | — | — |
| 2000-06-27 | $136.25 | $136.25 | 34,630 | — | — |
| 2000-06-26 | $138.75 | $138.75 | 6,850 | — | — |
| 2000-06-23 | $136.25 | $136.25 | 14,330 | — | — |
| 2000-06-22 | $151.88 | $151.88 | 11,780 | — | — |
| 2000-06-21 | $161.25 | $161.25 | 11,220 | — | — |
| 2000-06-20 | $156.25 | $156.25 | 24,190 | — | — |
| 2000-06-19 | $180.00 | $180.00 | 22,350 | — | — |
| 2000-06-16 | $170.63 | $170.63 | 41,370 | — | — |
| 2000-06-15 | $139.38 | $139.38 | 20,070 | — | — |
| 2000-06-14 | $130.00 | $130.00 | 15,230 | — | — |
| 2000-06-13 | $127.50 | $127.50 | 6,250 | — | — |
| 2000-06-12 | $126.25 | $126.25 | 11,690 | — | — |
| 2000-06-09 | $121.25 | $121.25 | 7,210 | — | — |
| 2000-06-08 | $110.00 | $110.00 | 5,630 | — | — |
| 2000-06-07 | $110.00 | $110.00 | 13,150 | — | — |
| 2000-06-06 | $115.63 | $115.63 | 15,110 | — | — |
| 2000-06-05 | $130.00 | $130.00 | 17,760 | — | — |
| 2000-06-02 | $127.50 | $127.50 | 25,320 | — | — |
| 2000-06-01 | $90.63 | $90.63 | 5,350 | — | — |
| 2000-05-31 | $90.00 | $90.00 | 5,490 | — | — |
| 2000-05-30 | $90.63 | $90.63 | 8,220 | — | — |
| 2000-05-26 | $89.38 | $89.38 | 8,440 | — | — |
| 2000-05-25 | $91.88 | $91.88 | 8,940 | — | — |
| 2000-05-24 | $86.88 | $86.88 | 17,200 | — | — |
| 2000-05-23 | $93.75 | $93.75 | 12,090 | — | — |
| 2000-05-22 | $103.75 | $103.75 | 24,750 | — | — |
| 2000-05-19 | $106.88 | $106.88 | 16,640 | — | — |
| 2000-05-18 | $122.50 | $122.50 | 13,320 | — | — |
| 2000-05-17 | $125.63 | $125.63 | 9,250 | — | — |
| 2000-05-16 | $125.63 | $125.63 | 12,580 | — | — |
| 2000-05-15 | $120.00 | $120.00 | 11,480 | — | — |
| 2000-05-12 | $118.75 | $118.75 | 4,520 | — | — |
| 2000-05-11 | $113.75 | $113.75 | 14,230 | — | — |
| 2000-05-10 | $119.38 | $119.38 | 15,350 | — | — |
| 2000-05-09 | $121.25 | $121.25 | 10,280 | — | — |
| 2000-05-08 | $132.50 | $132.50 | 7,220 | — | — |
| 2000-05-05 | $145.00 | $145.00 | 9,160 | — | — |
| 2000-05-04 | $138.75 | $138.75 | 21,390 | — | — |
| 2000-05-03 | $130.63 | $130.63 | 14,540 | — | — |
| 2000-05-02 | $129.38 | $129.38 | 23,170 | — | — |
| 2000-05-01 | $142.50 | $142.50 | 22,230 | — | — |
| 2000-04-28 | $155.63 | $155.63 | 12,710 | — | — |
| 2000-04-27 | $155.00 | $155.00 | 27,500 | — | — |
| 2000-04-26 | $173.75 | $173.75 | 25,280 | — | — |
| 2000-04-25 | $160.00 | $160.00 | 16,680 | — | — |
| 2000-04-24 | $158.75 | $158.75 | 18,760 | — | — |
| 2000-04-20 | $183.75 | $183.75 | 15,160 | — | — |
| 2000-04-19 | $193.75 | $193.75 | 62,380 | — | — |
| 2000-04-18 | $155.00 | $155.00 | 32,350 | — | — |
| 2000-04-17 | $128.75 | $128.75 | 47,080 | — | — |
| 2000-04-14 | $125.00 | $125.00 | 46,350 | — | — |
| 2000-04-13 | $160.63 | $160.63 | 19,860 | — | — |
| 2000-04-12 | $177.50 | $177.50 | 15,710 | — | — |
| 2000-04-11 | $185.00 | $185.00 | 26,850 | — | — |
| 2000-04-10 | $207.50 | $207.50 | 12,920 | — | — |
| 2000-04-07 | $230.00 | $230.00 | 24,240 | — | — |
| 2000-04-06 | $214.38 | $214.38 | 20,360 | — | — |
| 2000-04-05 | $203.75 | $203.75 | 41,500 | — | — |
| 2000-04-04 | $176.25 | $176.25 | 65,840 | — | — |
| 2000-04-03 | $215.00 | $215.00 | 18,330 | — | — |
| 2000-03-31 | $227.50 | $227.50 | 36,710 | — | — |
| 2000-03-30 | $198.75 | $198.75 | 72,690 | — | — |
| 2000-03-29 | $241.88 | $241.88 | 48,680 | — | — |
| 2000-03-28 | $275.00 | $275.00 | 15,510 | — | — |
| 2000-03-27 | $288.75 | $288.75 | 19,770 | — | — |
| 2000-03-24 | $292.50 | $292.50 | 15,780 | — | — |
| 2000-03-23 | $301.25 | $301.25 | 19,910 | — | — |
| 2000-03-22 | $290.00 | $290.00 | 33,060 | — | — |
| 2000-03-21 | $295.00 | $295.00 | 36,790 | — | — |
| 2000-03-20 | $317.50 | $317.50 | 31,820 | — | — |
| 2000-03-17 | $330.00 | $330.00 | 84,530 | — | — |
| 2000-03-16 | $273.13 | $273.13 | 69,990 | — | — |
| 2000-03-15 | $290.00 | $290.00 | 58,590 | — | — |
| 2000-03-14 | $342.50 | $342.50 | 26,740 | — | — |
| 2000-03-13 | $370.00 | $370.00 | 29,440 | — | — |
| 2000-03-10 | $405.00 | $405.00 | 40,650 | — | — |
| 2000-03-09 | $388.75 | $388.75 | 42,430 | — | — |
| 2000-03-08 | $332.50 | $332.50 | 86,250 | — | — |
| 2000-03-07 | $380.00 | $380.00 | 89,010 | — | — |
| 2000-03-06 | $497.50 | $497.50 | 89,440 | — | — |
| 2000-03-03 | $486.88 | $486.88 | 81,190 | — | — |
| 2000-03-02 | $437.50 | $437.50 | 83,610 | — | — |
| 2000-03-01 | $350.00 | $350.00 | 84,830 | — | — |
| 2000-02-29 | $318.75 | $318.75 | 57,730 | — | — |
| 2000-02-28 | $300.00 | $300.00 | 59,990 | — | — |
| 2000-02-25 | $248.13 | $248.13 | 34,570 | — | — |
| 2000-02-24 | $235.00 | $235.00 | 25,750 | — | — |
| 2000-02-23 | $238.75 | $238.75 | 26,160 | — | — |
| 2000-02-22 | $231.25 | $231.25 | 46,330 | — | — |
| 2000-02-18 | $227.50 | $227.50 | 46,600 | — | — |
| 2000-02-17 | $215.00 | $215.00 | 112,480 | — | — |
| 2000-02-16 | $243.75 | $243.75 | 120,620 | — | — |
| 2000-02-15 | $222.50 | $222.50 | 95,410 | — | — |
| 2000-02-14 | $202.50 | $202.50 | 87,630 | — | — |
| 2000-02-11 | $186.88 | $186.88 | 87,430 | — | — |
| 2000-02-10 | $162.19 | $162.19 | 49,770 | — | — |
| 2000-02-09 | $151.88 | $151.88 | 39,090 | — | — |
| 2000-02-08 | $150.63 | $150.63 | 56,060 | — | — |
| 2000-02-07 | $149.38 | $149.38 | 50,410 | — | — |
| 2000-02-04 | $148.13 | $148.13 | 49,000 | — | — |
| 2000-02-03 | $150.31 | $150.31 | 51,140 | — | — |
| 2000-02-02 | $143.75 | $143.75 | 65,370 | — | — |
| 2000-02-01 | $125.63 | $125.63 | 38,640 | — | — |
| 2000-01-31 | $119.38 | $119.38 | 16,390 | — | — |
| 2000-01-28 | $118.13 | $118.13 | 31,840 | — | — |
| 2000-01-27 | $118.13 | $118.13 | 66,420 | — | — |
| 2000-01-26 | $101.25 | $101.25 | 65,660 | — | — |
| 2000-01-25 | $115.00 | $115.00 | 58,470 | — | — |
| 2000-01-24 | $140.00 | $140.00 | 24,070 | — | — |
| 2000-01-21 | $140.00 | $140.00 | 29,710 | — | — |
| 2000-01-20 | $141.25 | $141.25 | 27,440 | — | — |
| 2000-01-19 | $141.25 | $141.25 | 30,140 | — | — |
| 2000-01-18 | $136.88 | $136.88 | 35,900 | — | — |
| 2000-01-14 | $145.63 | $145.63 | 56,000 | — | — |
| 2000-01-13 | $141.56 | $141.56 | 79,070 | — | — |
| 2000-01-12 | $120.00 | $120.00 | 89,600 | — | — |
| 2000-01-11 | $140.00 | $140.00 | 91,450 | — | — |
| 2000-01-10 | $168.75 | $168.75 | 155,400 | — | — |
| 2000-01-07 | $130.00 | $130.00 | 154,240 | — | — |
| 2000-01-06 | $96.25 | $96.25 | 80,530 | — | — |
| 2000-01-05 | $81.25 | $81.25 | 21,430 | — | — |
| 2000-01-04 | $83.13 | $83.13 | 36,820 | — | — |
| 2000-01-03 | $80.00 | $80.00 | 28,960 | — | — |