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
- 1998-10-07 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 | $25.63 | $26.84 | 55,500 |
| 2000-12-28 | $24.75 | $25.93 | 61,600 |
| 2000-12-27 | $25.63 | $26.84 | 45,600 |
| 2000-12-26 | $25.75 | $26.97 | 45,600 |
| 2000-12-22 | $25.56 | $26.78 | 77,400 |
| 2000-12-21 | $25.50 | $26.71 | 83,700 |
| 2000-12-20 | $23.63 | $24.75 | 101,800 |
| 2000-12-19 | $24.19 | $25.34 | 52,700 |
| 2000-12-18 | $24.06 | $25.21 | 95,200 |
| 2000-12-15 | $24.25 | $25.40 | 35,600 |
| 2000-12-14 | $25.00 | $26.19 | 27,400 |
| 2000-12-13 | $25.56 | $26.78 | 60,300 |
| 2000-12-12 | $25.56 | $26.78 | 28,100 |
| 2000-12-11 | $25.88 | $27.10 | 32,700 |
| 2000-12-08 | $26.06 | $27.30 | 38,900 |
| 2000-12-07 | $24.63 | $25.79 | 41,800 |
| 2000-12-06 | $25.00 | $26.19 | 30,500 |
| 2000-12-05 | $25.19 | $26.38 | 58,500 |
| 2000-12-04 | $24.44 | $25.60 | 32,700 |
| 2000-12-01 | $24.31 | $25.47 | 30,400 |
| 2000-11-30 | $23.63 | $24.75 | 27,800 |
| 2000-11-29 | $23.75 | $24.88 | 34,200 |
| 2000-11-28 | $23.63 | $24.75 | 29,700 |
| 2000-11-27 | $24.25 | $25.40 | 28,800 |
| 2000-11-24 | $23.75 | $24.88 | 20,300 |
| 2000-11-22 | $21.81 | $22.85 | 30,800 |
| 2000-11-21 | $23.13 | $24.22 | 17,700 |
| 2000-11-20 | $23.38 | $24.49 | 16,600 |
| 2000-11-17 | $24.25 | $25.40 | 33,500 |
| 2000-11-16 | $24.63 | $25.79 | 20,000 |
| 2000-11-15 | $24.38 | $25.53 | 22,000 |
| 2000-11-14 | $25.25 | $26.45 | 16,900 |
| 2000-11-13 | $23.63 | $24.75 | 19,000 |
| 2000-11-10 | $23.63 | $24.75 | 23,800 |
| 2000-11-09 | $24.63 | $25.79 | 14,900 |
| 2000-11-08 | $24.94 | $26.12 | 15,300 |
| 2000-11-07 | $26.13 | $27.37 | 6,700 |
| 2000-11-06 | $26.75 | $28.02 | 16,100 |
| 2000-11-03 | $25.81 | $27.04 | 33,300 |
| 2000-11-02 | $25.75 | $26.97 | 39,100 |
| 2000-11-01 | $25.25 | $26.45 | 20,100 |
| 2000-10-31 | $25.25 | $26.45 | 19,100 |
| 2000-10-30 | $25.19 | $26.38 | 28,400 |
| 2000-10-27 | $24.94 | $26.12 | 6,500 |
| 2000-10-26 | $25.25 | $26.45 | 29,100 |
| 2000-10-25 | $24.75 | $25.93 | 28,200 |
| 2000-10-24 | $24.19 | $25.34 | 26,300 |
| 2000-10-23 | $22.25 | $23.31 | 20,300 |
| 2000-10-20 | $22.69 | $23.77 | 30,300 |
| 2000-10-19 | $22.00 | $23.05 | 11,600 |
| 2000-10-18 | $21.00 | $22.00 | 53,700 |
| 2000-10-17 | $21.63 | $22.65 | 13,400 |
| 2000-10-16 | $22.13 | $23.18 | 24,700 |
| 2000-10-13 | $22.38 | $23.44 | 29,500 |
| 2000-10-12 | $21.81 | $22.85 | 15,800 |
| 2000-10-11 | $22.13 | $23.18 | 9,300 |
| 2000-10-10 | $22.69 | $23.77 | 12,900 |
| 2000-10-09 | $23.00 | $24.09 | 16,900 |
| 2000-10-06 | $23.44 | $24.55 | 10,300 |
| 2000-10-05 | $24.63 | $25.79 | 9,300 |
| 2000-10-04 | $25.63 | $26.84 | 12,900 |
| 2000-10-03 | $25.63 | $26.84 | 15,900 |
| 2000-10-02 | $24.63 | $25.79 | 19,100 |
| 2000-09-29 | $24.63 | $25.79 | 7,300 |
| 2000-09-28 | $25.50 | $26.71 | 11,100 |
| 2000-09-27 | $25.13 | $26.32 | 29,500 |
| 2000-09-26 | $24.75 | $25.93 | 20,600 |
| 2000-09-25 | $25.25 | $26.45 | 5,200 |
| 2000-09-22 | $25.38 | $26.58 | 10,900 |
| 2000-09-21 | $25.00 | $26.19 | 13,000 |
| 2000-09-20 | $25.38 | $26.58 | 20,300 |
| 2000-09-19 | $26.13 | $27.37 | 13,800 |
| 2000-09-18 | $26.38 | $27.63 | 18,100 |
| 2000-09-15 | $26.50 | $27.76 | 14,000 |
| 2000-09-14 | $27.19 | $28.48 | 3,700 |
| 2000-09-13 | $27.00 | $28.28 | 12,400 |
| 2000-09-12 | $27.00 | $28.28 | 5,700 |
| 2000-09-11 | $26.63 | $27.89 | 6,100 |
| 2000-09-08 | $26.88 | $28.15 | 13,000 |
| 2000-09-07 | $27.63 | $28.94 | 27,800 |
| 2000-09-06 | $28.00 | $29.33 | 29,900 |
| 2000-09-05 | $29.13 | $30.51 | 43,200 |
| 2000-09-01 | $29.19 | $30.57 | 79,700 |
| 2000-08-31 | $28.19 | $29.53 | 38,700 |
| 2000-08-30 | $27.50 | $28.81 | 76,400 |
| 2000-08-29 | $28.75 | $30.12 | 104,800 |
| 2000-08-28 | $30.38 | $31.82 | 45,200 |
| 2000-08-25 | $30.75 | $32.21 | 29,600 |
| 2000-08-24 | $29.94 | $31.36 | 9,200 |
| 2000-08-23 | $29.50 | $30.90 | 11,200 |
| 2000-08-22 | $29.38 | $30.77 | 22,800 |
| 2000-08-21 | $31.00 | $32.47 | 6,500 |
| 2000-08-18 | $31.25 | $32.73 | 46,200 |
| 2000-08-17 | $31.63 | $33.13 | 22,400 |
| 2000-08-16 | $31.00 | $32.47 | 63,400 |
| 2000-08-15 | $31.88 | $33.39 | 10,500 |
| 2000-08-14 | $32.06 | $33.59 | 15,900 |
| 2000-08-11 | $32.75 | $34.31 | 13,000 |
| 2000-08-10 | $33.50 | $35.09 | 12,800 |
| 2000-08-09 | $33.00 | $34.57 | 9,800 |
| 2000-08-08 | $32.00 | $33.52 | 7,100 |
| 2000-08-07 | $32.88 | $34.44 | 2,400 |
| 2000-08-04 | $33.00 | $34.57 | 4,800 |
| 2000-08-03 | $32.88 | $34.44 | 8,000 |
| 2000-08-02 | $32.88 | $34.44 | 6,900 |
| 2000-08-01 | $33.38 | $34.96 | 4,000 |
| 2000-07-31 | $33.13 | $34.70 | 3,500 |
| 2000-07-28 | $33.00 | $34.57 | 11,100 |
| 2000-07-27 | $33.63 | $35.22 | 7,200 |
| 2000-07-26 | $33.50 | $35.09 | 6,600 |
| 2000-07-25 | $33.63 | $35.22 | 5,000 |
| 2000-07-24 | $33.75 | $35.35 | 3,000 |
| 2000-07-21 | $33.63 | $35.22 | 6,500 |
| 2000-07-20 | $34.88 | $36.53 | 4,400 |
| 2000-07-19 | $34.63 | $36.27 | 4,900 |
| 2000-07-18 | $35.00 | $36.66 | 8,100 |
| 2000-07-17 | $35.75 | $37.45 | 6,700 |
| 2000-07-14 | $35.75 | $37.45 | 11,000 |
| 2000-07-13 | $35.75 | $37.45 | 6,900 |
| 2000-07-12 | $35.50 | $37.19 | 12,300 |
| 2000-07-11 | $36.13 | $37.84 | 10,400 |
| 2000-07-10 | $35.88 | $37.58 | 2,900 |
| 2000-07-07 | $35.75 | $37.45 | 3,700 |
| 2000-07-06 | $36.13 | $37.84 | 6,200 |
| 2000-07-05 | $35.50 | $37.19 | 4,100 |
| 2000-07-03 | $34.69 | $36.34 | 6,400 |
| 2000-06-30 | $35.25 | $36.92 | 7,200 |
| 2000-06-29 | $34.88 | $36.53 | 32,400 |
| 2000-06-28 | $35.25 | $36.92 | 9,000 |
| 2000-06-27 | $35.13 | $36.79 | 15,900 |
| 2000-06-26 | $35.00 | $36.66 | 7,100 |
| 2000-06-23 | $35.75 | $37.45 | 11,600 |
| 2000-06-22 | $35.06 | $36.73 | 15,100 |
| 2000-06-21 | $35.50 | $37.19 | 16,700 |
| 2000-06-20 | $36.75 | $38.50 | 6,800 |
| 2000-06-19 | $37.06 | $38.82 | 6,200 |
| 2000-06-16 | $36.75 | $38.50 | 18,300 |
| 2000-06-15 | $37.25 | $39.02 | 11,100 |
| 2000-06-14 | $37.88 | $39.67 | 16,400 |
| 2000-06-13 | $36.81 | $38.56 | 15,000 |
| 2000-06-12 | $35.25 | $36.92 | 13,700 |
| 2000-06-09 | $35.44 | $37.12 | 13,600 |
| 2000-06-08 | $36.00 | $37.71 | 19,400 |
| 2000-06-07 | $35.38 | $37.06 | 24,900 |
| 2000-06-06 | $35.25 | $36.92 | 12,100 |
| 2000-06-05 | $35.50 | $37.19 | 12,700 |
| 2000-06-02 | $35.88 | $37.58 | 91,600 |
| 2000-06-01 | $36.00 | $37.71 | 28,000 |
| 2000-05-31 | $34.44 | $36.07 | 12,100 |
| 2000-05-30 | $35.50 | $36.23 | 18,900 |
| 2000-05-26 | $33.25 | $33.93 | 17,000 |
| 2000-05-25 | $33.00 | $33.68 | 16,400 |
| 2000-05-24 | $31.75 | $32.40 | 28,400 |
| 2000-05-23 | $32.19 | $32.85 | 27,900 |
| 2000-05-22 | $32.88 | $33.55 | 37,100 |
| 2000-05-19 | $31.88 | $32.53 | 22,500 |
| 2000-05-18 | $33.63 | $34.31 | 13,100 |
| 2000-05-17 | $34.50 | $35.21 | 22,300 |
| 2000-05-16 | $35.50 | $36.23 | 6,100 |
| 2000-05-15 | $35.25 | $35.97 | 9,600 |
| 2000-05-12 | $35.00 | $35.72 | 22,000 |
| 2000-05-11 | $34.75 | $35.46 | 7,500 |
| 2000-05-10 | $33.50 | $34.19 | 13,400 |
| 2000-05-09 | $34.13 | $34.82 | 10,200 |
| 2000-05-08 | $35.06 | $35.78 | 10,600 |
| 2000-05-05 | $35.63 | $36.36 | 17,300 |
| 2000-05-04 | $35.88 | $36.61 | 19,200 |
| 2000-05-03 | $35.50 | $36.23 | 12,400 |
| 2000-05-02 | $35.63 | $36.36 | 9,200 |
| 2000-05-01 | $36.88 | $37.63 | 23,100 |
| 2000-04-28 | $35.63 | $36.36 | 14,600 |
| 2000-04-27 | $35.38 | $36.10 | 11,400 |
| 2000-04-26 | $34.63 | $35.33 | 74,200 |
| 2000-04-25 | $35.25 | $35.97 | 32,800 |
| 2000-04-24 | $35.94 | $36.67 | 12,900 |
| 2000-04-20 | $36.00 | $36.74 | 9,300 |
| 2000-04-19 | $34.63 | $35.33 | 4,700 |
| 2000-04-18 | $35.63 | $36.36 | 4,500 |
| 2000-04-17 | $34.88 | $35.59 | 18,800 |
| 2000-04-14 | $35.25 | $35.97 | 23,100 |
| 2000-04-13 | $36.50 | $37.25 | 12,400 |
| 2000-04-12 | $36.13 | $36.87 | 18,700 |
| 2000-04-11 | $36.88 | $37.63 | 12,700 |
| 2000-04-10 | $37.50 | $38.27 | 27,800 |
| 2000-04-07 | $37.25 | $38.01 | 17,800 |
| 2000-04-06 | $38.13 | $38.91 | 48,300 |
| 2000-04-05 | $36.13 | $36.87 | 27,400 |
| 2000-04-04 | $34.50 | $35.21 | 57,800 |
| 2000-04-03 | $36.00 | $36.74 | 48,300 |
| 2000-03-31 | $38.19 | $38.97 | 22,900 |
| 2000-03-30 | $38.13 | $38.91 | 13,400 |
| 2000-03-29 | $38.06 | $38.84 | 27,200 |
| 2000-03-28 | $40.06 | $40.88 | 21,100 |
| 2000-03-27 | $40.50 | $41.33 | 10,700 |
| 2000-03-24 | $41.00 | $41.84 | 20,400 |
| 2000-03-23 | $40.81 | $41.65 | 7,400 |
| 2000-03-22 | $41.00 | $41.84 | 29,500 |
| 2000-03-21 | $41.31 | $42.16 | 20,400 |
| 2000-03-20 | $43.25 | $44.14 | 32,000 |
| 2000-03-17 | $40.25 | $41.08 | 14,900 |
| 2000-03-16 | $40.50 | $41.33 | 23,000 |
| 2000-03-15 | $40.13 | $40.95 | 71,300 |
| 2000-03-14 | $41.25 | $42.10 | 10,900 |
| 2000-03-13 | $41.25 | $42.10 | 18,500 |
| 2000-03-10 | $43.88 | $44.77 | 9,500 |
| 2000-03-09 | $43.00 | $43.88 | 12,600 |
| 2000-03-08 | $41.13 | $41.97 | 33,400 |
| 2000-03-07 | $40.88 | $41.71 | 26,000 |
| 2000-03-06 | $41.13 | $41.97 | 83,400 |
| 2000-03-03 | $43.50 | $44.39 | 232,900 |
| 2000-03-02 | $37.75 | $38.52 | 131,200 |
| 2000-03-01 | $33.00 | $33.68 | 20,700 |
| 2000-02-29 | $33.00 | $33.68 | 15,800 |
| 2000-02-28 | $33.50 | $34.19 | 15,800 |
| 2000-02-25 | $34.06 | $34.76 | 14,100 |
| 2000-02-24 | $34.00 | $34.70 | 15,200 |
| 2000-02-23 | $34.25 | $34.95 | 9,300 |
| 2000-02-22 | $34.44 | $35.14 | 24,800 |
| 2000-02-18 | $33.19 | $33.87 | 9,500 |
| 2000-02-17 | $34.44 | $35.14 | 11,600 |
| 2000-02-16 | $35.31 | $36.04 | 19,400 |
| 2000-02-15 | $36.00 | $36.74 | 9,600 |
| 2000-02-14 | $36.19 | $36.93 | 5,000 |
| 2000-02-11 | $35.88 | $36.61 | 50,600 |
| 2000-02-10 | $36.69 | $37.44 | 287,100 |
| 2000-02-09 | $36.38 | $37.12 | 63,600 |
| 2000-02-08 | $37.25 | $38.01 | 41,900 |
| 2000-02-07 | $37.69 | $38.46 | 48,900 |
| 2000-02-04 | $36.38 | $37.12 | 51,000 |
| 2000-02-03 | $35.38 | $36.10 | 58,700 |
| 2000-02-02 | $34.38 | $35.08 | 26,600 |
| 2000-02-01 | $35.38 | $36.10 | 16,300 |
| 2000-01-31 | $35.75 | $36.48 | 25,000 |
| 2000-01-28 | $37.56 | $38.33 | 9,200 |
| 2000-01-27 | $38.19 | $38.97 | 13,600 |
| 2000-01-26 | $38.88 | $39.67 | 19,100 |
| 2000-01-25 | $36.56 | $37.31 | 41,500 |
| 2000-01-24 | $37.25 | $38.01 | 25,700 |
| 2000-01-21 | $38.75 | $39.54 | 9,700 |
| 2000-01-20 | $38.75 | $39.54 | 33,800 |
| 2000-01-19 | $40.00 | $40.82 | 35,700 |
| 2000-01-18 | $41.13 | $41.97 | 75,600 |
| 2000-01-14 | $38.44 | $39.23 | 44,100 |
| 2000-01-13 | $37.56 | $38.33 | 13,300 |
| 2000-01-12 | $38.00 | $38.78 | 7,700 |
| 2000-01-11 | $37.50 | $38.27 | 17,200 |
| 2000-01-10 | $39.06 | $39.86 | 38,600 |
| 2000-01-07 | $37.88 | $38.65 | 17,400 |
| 2000-01-06 | $37.38 | $38.14 | 23,200 |
| 2000-01-05 | $38.63 | $39.42 | 14,700 |
| 2000-01-04 | $39.63 | $40.44 | 27,700 |
| 2000-01-03 | $41.00 | $41.84 | 18,800 |