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
- 1996-05-17 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 | $39.06 | $39.06 | 145 | — | — |
| 2000-12-28 | $36.46 | $36.46 | 211 | — | — |
| 2000-12-27 | $36.46 | $36.46 | 298 | — | — |
| 2000-12-26 | $44.27 | $44.27 | 37 | — | — |
| 2000-12-22 | $44.27 | $44.27 | 661 | — | — |
| 2000-12-21 | $39.06 | $39.06 | 180 | — | — |
| 2000-12-20 | $41.67 | $41.67 | 132 | — | — |
| 2000-12-19 | $41.67 | $41.67 | 220 | — | — |
| 2000-12-18 | $49.48 | $49.48 | 97 | — | — |
| 2000-12-15 | $46.88 | $46.88 | 252 | — | — |
| 2000-12-14 | $41.67 | $41.67 | 542 | — | — |
| 2000-12-13 | $41.67 | $41.67 | 6 | — | — |
| 2000-12-12 | $39.06 | $39.06 | 8 | — | — |
| 2000-12-11 | $39.06 | $39.06 | 7 | — | — |
| 2000-12-08 | $41.67 | $41.67 | 582 | — | — |
| 2000-12-07 | $41.67 | $41.67 | 48 | — | — |
| 2000-12-06 | $41.67 | $41.67 | 84 | — | — |
| 2000-12-05 | $44.27 | $44.27 | 0 | — | — |
| 2000-12-04 | $44.27 | $44.27 | 300 | — | — |
| 2000-12-01 | $52.08 | $52.08 | 0 | — | — |
| 2000-11-30 | $52.08 | $52.08 | 0 | — | — |
| 2000-11-29 | $52.08 | $52.08 | 83 | — | — |
| 2000-11-28 | $44.27 | $44.27 | 0 | — | — |
| 2000-11-27 | $44.27 | $44.27 | 10 | — | — |
| 2000-11-24 | $52.08 | $52.08 | 0 | — | — |
| 2000-11-22 | $52.08 | $52.08 | 0 | — | — |
| 2000-11-21 | $52.08 | $52.08 | 6 | — | — |
| 2000-11-20 | $65.10 | $65.10 | 0 | — | — |
| 2000-11-17 | $65.10 | $65.10 | 60 | — | — |
| 2000-11-16 | $45.57 | $45.57 | 0 | — | — |
| 2000-11-15 | $45.57 | $45.57 | 28 | — | — |
| 2000-11-14 | $45.57 | $45.57 | 1 | — | — |
| 2000-11-13 | $45.57 | $45.57 | 1 | — | — |
| 2000-11-10 | $45.57 | $45.57 | 166 | — | — |
| 2000-11-09 | $62.50 | $62.50 | 216 | — | — |
| 2000-11-08 | $49.48 | $49.48 | 108 | — | — |
| 2000-11-07 | $44.27 | $44.27 | 246 | — | — |
| 2000-11-06 | $39.06 | $39.06 | 18 | — | — |
| 2000-11-03 | $41.67 | $41.67 | 0 | — | — |
| 2000-11-02 | $41.67 | $41.67 | 120 | — | — |
| 2000-11-01 | $41.67 | $41.67 | 186 | — | — |
| 2000-10-31 | $36.46 | $36.46 | 48 | — | — |
| 2000-10-30 | $41.67 | $41.67 | 120 | — | — |
| 2000-10-27 | $49.48 | $49.48 | 18 | — | — |
| 2000-10-26 | $46.88 | $46.88 | 24 | — | — |
| 2000-10-25 | $46.88 | $46.88 | 0 | — | — |
| 2000-10-24 | $46.88 | $46.88 | 60 | — | — |
| 2000-10-23 | $46.88 | $46.88 | 0 | — | — |
| 2000-10-20 | $46.88 | $46.88 | 50 | — | — |
| 2000-10-19 | $46.88 | $46.88 | 0 | — | — |
| 2000-10-18 | $46.88 | $46.88 | 174 | — | — |
| 2000-10-17 | $52.08 | $52.08 | 554 | — | — |
| 2000-10-16 | $58.59 | $58.59 | 604 | — | — |
| 2000-10-13 | $33.85 | $33.85 | 0 | — | — |
| 2000-10-12 | $33.85 | $33.85 | 169 | — | — |
| 2000-10-11 | $39.06 | $39.06 | 706 | — | — |
| 2000-10-10 | $41.67 | $41.67 | 60 | — | — |
| 2000-10-09 | $44.27 | $44.27 | 436 | — | — |
| 2000-10-06 | $52.08 | $52.08 | 581 | — | — |
| 2000-10-05 | $54.69 | $54.69 | 191 | — | — |
| 2000-10-04 | $62.50 | $62.50 | 108 | — | — |
| 2000-10-03 | $67.71 | $67.71 | 4 | — | — |
| 2000-10-02 | $72.92 | $72.92 | 192 | — | — |
| 2000-09-29 | $67.71 | $67.71 | 0 | — | — |
| 2000-09-28 | $67.71 | $67.71 | 0 | — | — |
| 2000-09-27 | $67.71 | $67.71 | 0 | — | — |
| 2000-09-26 | $67.71 | $67.71 | 14 | — | — |
| 2000-09-25 | $75.52 | $75.52 | 162 | — | — |
| 2000-09-22 | $72.92 | $72.92 | 364 | — | — |
| 2000-09-21 | $83.33 | $83.33 | 8 | — | — |
| 2000-09-20 | $85.94 | $85.94 | 198 | — | — |
| 2000-09-19 | $88.54 | $88.54 | 30 | — | — |
| 2000-09-18 | $101.56 | $101.56 | 120 | — | — |
| 2000-09-15 | $96.35 | $96.35 | 1,380 | — | — |
| 2000-09-14 | $93.75 | $93.75 | 65 | — | — |
| 2000-09-13 | $93.75 | $93.75 | 0 | — | — |
| 2000-09-12 | $93.75 | $93.75 | 0 | — | — |
| 2000-09-11 | $93.75 | $93.75 | 0 | — | — |
| 2000-09-08 | $93.75 | $93.75 | 30 | — | — |
| 2000-09-07 | $93.75 | $93.75 | 1 | — | — |
| 2000-09-06 | $104.17 | $104.17 | 36 | — | — |
| 2000-09-05 | $109.38 | $109.38 | 54 | — | — |
| 2000-09-01 | $106.77 | $106.77 | 199 | — | — |
| 2000-08-31 | $106.77 | $106.77 | 264 | — | — |
| 2000-08-30 | $72.92 | $72.92 | 0 | — | — |
| 2000-08-29 | $72.92 | $72.92 | 0 | — | — |
| 2000-08-28 | $72.92 | $72.92 | 1 | — | — |
| 2000-08-25 | $83.33 | $83.33 | 352 | — | — |
| 2000-08-24 | $70.31 | $70.31 | 73 | — | — |
| 2000-08-23 | $72.92 | $72.92 | 172 | — | — |
| 2000-08-22 | $70.31 | $70.31 | 46 | — | — |
| 2000-08-21 | $70.31 | $70.31 | 14 | — | — |
| 2000-08-18 | $70.31 | $70.31 | 18 | — | — |
| 2000-08-17 | $72.92 | $72.92 | 222 | — | — |
| 2000-08-16 | $83.33 | $83.33 | 498 | — | — |
| 2000-08-15 | $91.15 | $91.15 | 306 | — | — |
| 2000-08-14 | $101.56 | $101.56 | 132 | — | — |
| 2000-08-11 | $101.56 | $101.56 | 40 | — | — |
| 2000-08-10 | $98.96 | $98.96 | 77 | — | — |
| 2000-08-09 | $96.35 | $96.35 | 70 | — | — |
| 2000-08-08 | $98.96 | $98.96 | 94 | — | — |
| 2000-08-07 | $93.75 | $93.75 | 127 | — | — |
| 2000-08-04 | $93.75 | $93.75 | 46 | — | — |
| 2000-08-03 | $85.94 | $85.94 | 110 | — | — |
| 2000-08-02 | $88.54 | $88.54 | 12 | — | — |
| 2000-08-01 | $88.54 | $88.54 | 0 | — | — |
| 2000-07-31 | $88.54 | $88.54 | 124 | — | — |
| 2000-07-28 | $93.75 | $93.75 | 37 | — | — |
| 2000-07-27 | $114.58 | $114.58 | 140 | — | — |
| 2000-07-26 | $104.17 | $104.17 | 230 | — | — |
| 2000-07-25 | $91.15 | $91.15 | 0 | — | — |
| 2000-07-24 | $91.15 | $91.15 | 424 | — | — |
| 2000-07-21 | $117.19 | $117.19 | 56 | — | — |
| 2000-07-20 | $127.60 | $127.60 | 366 | — | — |
| 2000-07-19 | $117.19 | $117.19 | 440 | — | — |
| 2000-07-18 | $104.17 | $104.17 | 3,379 | — | — |
| 2000-07-17 | $91.15 | $91.15 | 204 | — | — |
| 2000-07-14 | $88.54 | $88.54 | 394 | — | — |
| 2000-07-13 | $91.15 | $91.15 | 355 | — | — |
| 2000-07-12 | $96.35 | $96.35 | 374 | — | — |
| 2000-07-11 | $101.56 | $101.56 | 11 | — | — |
| 2000-07-10 | $78.13 | $78.13 | 96 | — | — |
| 2000-07-07 | $92.45 | $92.45 | 388 | — | — |
| 2000-07-06 | $85.94 | $85.94 | 32 | — | — |
| 2000-07-05 | $85.94 | $85.94 | 66 | — | — |
| 2000-07-03 | $85.94 | $85.94 | 78 | — | — |
| 2000-06-30 | $91.15 | $91.15 | 446 | — | — |
| 2000-06-29 | $91.15 | $91.15 | 136 | — | — |
| 2000-06-28 | $91.15 | $91.15 | 595 | — | — |
| 2000-06-27 | $91.15 | $91.15 | 496 | — | — |
| 2000-06-26 | $85.94 | $85.94 | 810 | — | — |
| 2000-06-23 | $108.07 | $108.07 | 1,536 | — | — |
| 2000-06-22 | $85.94 | $85.94 | 65 | — | — |
| 2000-06-21 | $104.17 | $104.17 | 162 | — | — |
| 2000-06-20 | $98.96 | $98.96 | 1,025 | — | — |
| 2000-06-19 | $78.13 | $78.13 | 0 | — | — |
| 2000-06-16 | $78.13 | $78.13 | 194 | — | — |
| 2000-06-15 | $85.94 | $85.94 | 629 | — | — |
| 2000-06-14 | $88.54 | $88.54 | 328 | — | — |
| 2000-06-13 | $78.13 | $78.13 | 410 | — | — |
| 2000-06-12 | $85.94 | $85.94 | 388 | — | — |
| 2000-06-09 | $72.92 | $72.92 | 493 | — | — |
| 2000-06-08 | $41.67 | $41.67 | 1 | — | — |
| 2000-06-07 | $52.08 | $52.08 | 0 | — | — |
| 2000-06-06 | $52.08 | $52.08 | 36 | — | — |
| 2000-06-05 | $54.69 | $54.69 | 12 | — | — |
| 2000-06-02 | $54.69 | $54.69 | 0 | — | — |
| 2000-06-01 | $54.69 | $54.69 | 0 | — | — |
| 2000-05-31 | $54.69 | $54.69 | 0 | — | — |
| 2000-05-30 | $54.69 | $54.69 | 18 | — | — |
| 2000-05-26 | $54.69 | $54.69 | 0 | — | — |
| 2000-05-25 | $54.69 | $54.69 | 1 | — | — |
| 2000-05-24 | $54.69 | $54.69 | 196 | — | — |
| 2000-05-23 | $52.08 | $52.08 | 6 | — | — |
| 2000-05-22 | $49.48 | $49.48 | 125 | — | — |
| 2000-05-19 | $49.48 | $49.48 | 172 | — | — |
| 2000-05-18 | $62.50 | $62.50 | 1,852 | — | — |
| 2000-05-17 | $54.69 | $54.69 | 1,484 | — | — |
| 2000-05-16 | $26.04 | $26.04 | 60 | — | — |
| 2000-05-15 | $26.04 | $26.04 | 0 | — | — |
| 2000-05-12 | $26.04 | $26.04 | 108 | — | — |
| 2000-05-11 | $26.04 | $26.04 | 22 | — | — |
| 2000-05-10 | $23.44 | $23.44 | 60 | — | — |
| 2000-05-09 | $28.65 | $28.65 | 0 | — | — |
| 2000-05-08 | $28.65 | $28.65 | 0 | — | — |
| 2000-05-05 | $28.65 | $28.65 | 132 | — | — |
| 2000-05-04 | $28.65 | $28.65 | 151 | — | — |
| 2000-05-03 | $23.44 | $23.44 | 0 | — | — |
| 2000-05-02 | $23.44 | $23.44 | 66 | — | — |
| 2000-05-01 | $23.44 | $23.44 | 12 | — | — |
| 2000-04-28 | $26.04 | $26.04 | 240 | — | — |
| 2000-04-27 | $28.65 | $28.65 | 582 | — | — |
| 2000-04-26 | $36.46 | $36.46 | 0 | — | — |
| 2000-04-25 | $36.46 | $36.46 | 78 | — | — |
| 2000-04-24 | $36.46 | $36.46 | 359 | — | — |
| 2000-04-20 | $36.46 | $36.46 | 66 | — | — |
| 2000-04-19 | $44.27 | $44.27 | 2 | — | — |
| 2000-04-18 | $44.27 | $44.27 | 398 | — | — |
| 2000-04-17 | $41.67 | $41.67 | 359 | — | — |
| 2000-04-14 | $44.27 | $44.27 | 503 | — | — |
| 2000-04-13 | $49.48 | $49.48 | 84 | — | — |
| 2000-04-12 | $57.29 | $57.29 | 107 | — | — |
| 2000-04-11 | $52.08 | $52.08 | 0 | — | — |
| 2000-04-10 | $52.08 | $52.08 | 24 | — | — |
| 2000-04-07 | $62.50 | $62.50 | 48 | — | — |
| 2000-04-06 | $57.29 | $57.29 | 414 | — | — |
| 2000-04-05 | $72.92 | $72.92 | 6 | — | — |
| 2000-04-04 | $70.31 | $70.31 | 86 | — | — |
| 2000-04-03 | $72.92 | $72.92 | 28 | — | — |
| 2000-03-31 | $70.31 | $70.31 | 48 | — | — |
| 2000-03-30 | $72.92 | $72.92 | 0 | — | — |
| 2000-03-29 | $72.92 | $72.92 | 0 | — | — |
| 2000-03-28 | $72.92 | $72.92 | 0 | — | — |
| 2000-03-27 | $72.92 | $72.92 | 0 | — | — |
| 2000-03-24 | $72.92 | $72.92 | 36 | — | — |
| 2000-03-23 | $72.92 | $72.92 | 26 | — | — |
| 2000-03-22 | $83.33 | $83.33 | 66 | — | — |
| 2000-03-21 | $72.92 | $72.92 | 19 | — | — |
| 2000-03-20 | $93.75 | $93.75 | 128 | — | — |
| 2000-03-17 | $72.92 | $72.92 | 436 | — | — |
| 2000-03-16 | $104.17 | $104.17 | 46 | — | — |
| 2000-03-15 | $125.00 | $125.00 | 202 | — | — |
| 2000-03-14 | $132.81 | $132.81 | 163 | — | — |
| 2000-03-13 | $148.44 | $148.44 | 209 | — | — |
| 2000-03-10 | $132.81 | $132.81 | 311 | — | — |
| 2000-03-09 | $148.44 | $148.44 | 456 | — | — |
| 2000-03-08 | $140.63 | $140.63 | 336 | — | — |
| 2000-03-07 | $135.42 | $135.42 | 671 | — | — |
| 2000-03-06 | $145.83 | $145.83 | 1,930 | — | — |
| 2000-03-03 | $93.75 | $93.75 | 109 | — | — |
| 2000-03-02 | $93.75 | $93.75 | 296 | — | — |
| 2000-03-01 | $88.54 | $88.54 | 354 | — | — |
| 2000-02-29 | $84.64 | $84.64 | 858 | — | — |
| 2000-02-28 | $70.31 | $70.31 | 78 | — | — |
| 2000-02-25 | $83.33 | $83.33 | 0 | — | — |
| 2000-02-24 | $83.33 | $83.33 | 289 | — | — |
| 2000-02-23 | $93.75 | $93.75 | 239 | — | — |
| 2000-02-22 | $93.75 | $93.75 | 236 | — | — |
| 2000-02-18 | $72.92 | $72.92 | 1,031 | — | — |
| 2000-02-17 | $67.71 | $67.71 | 222 | — | — |
| 2000-02-16 | $67.71 | $67.71 | 24 | — | — |
| 2000-02-15 | $67.71 | $67.71 | 40 | — | — |
| 2000-02-14 | $62.50 | $62.50 | 460 | — | — |
| 2000-02-11 | $44.27 | $44.27 | 0 | — | — |
| 2000-02-10 | $44.27 | $44.27 | 0 | — | — |
| 2000-02-09 | $44.27 | $44.27 | 0 | — | — |
| 2000-02-08 | $44.27 | $44.27 | 40 | — | — |
| 2000-02-07 | $67.71 | $67.71 | 150 | — | — |
| 2000-02-04 | $52.08 | $52.08 | 29 | — | — |
| 2000-02-03 | $41.67 | $41.67 | 2 | — | — |
| 2000-02-02 | $41.67 | $41.67 | 0 | — | — |
| 2000-02-01 | $41.67 | $41.67 | 30 | — | — |
| 2000-01-31 | $52.08 | $52.08 | 7 | — | — |
| 2000-01-28 | $67.71 | $67.71 | 158 | — | — |
| 2000-01-27 | $80.73 | $80.73 | 5 | — | — |
| 2000-01-26 | $80.73 | $80.73 | 77 | — | — |
| 2000-01-25 | $78.13 | $78.13 | 217 | — | — |
| 2000-01-24 | $70.31 | $70.31 | 10 | — | — |
| 2000-01-21 | $70.31 | $70.31 | 1,290 | — | — |
| 2000-01-20 | $62.50 | $62.50 | 1,076 | — | — |
| 2000-01-19 | $57.29 | $57.29 | 2,437 | — | — |
| 2000-01-18 | $18.23 | $18.23 | 180 | — | — |
| 2000-01-14 | $14.32 | $14.32 | 60 | — | — |
| 2000-01-13 | $13.02 | $13.02 | 0 | — | — |
| 2000-01-12 | $13.02 | $13.02 | 120 | — | — |
| 2000-01-11 | $13.02 | $13.02 | 40 | — | — |
| 2000-01-10 | $13.02 | $13.02 | 378 | — | — |
| 2000-01-07 | $13.02 | $13.02 | 102 | — | — |
| 2000-01-06 | $10.42 | $10.42 | 192 | — | — |
| 2000-01-05 | $10.42 | $10.42 | 540 | — | — |
| 2000-01-04 | $13.02 | $13.02 | 204 | — | — |
| 2000-01-03 | $7.81 | $7.81 | 0 | — | — |