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
- 1980-03-17 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 | $39.75 | $42.71 | 596,950 |
| 2000-12-28 | $39.00 | $41.90 | 537,550 |
| 2000-12-27 | $36.00 | $38.68 | 379,267 |
| 2000-12-26 | $34.88 | $37.47 | 300,183 |
| 2000-12-22 | $39.00 | $41.90 | 488,650 |
| 2000-12-21 | $32.63 | $35.05 | 489,550 |
| 2000-12-20 | $30.38 | $32.64 | 550,100 |
| 2000-12-19 | $34.88 | $37.47 | 522,183 |
| 2000-12-18 | $34.88 | $37.47 | 460,000 |
| 2000-12-15 | $42.38 | $45.53 | 407,333 |
| 2000-12-14 | $46.13 | $49.56 | 157,467 |
| 2000-12-13 | $46.88 | $50.36 | 225,883 |
| 2000-12-12 | $50.25 | $53.99 | 380,683 |
| 2000-12-11 | $50.25 | $53.99 | 286,900 |
| 2000-12-08 | $49.50 | $53.18 | 402,367 |
| 2000-12-07 | $45.38 | $48.75 | 350,967 |
| 2000-12-06 | $51.00 | $54.79 | 479,167 |
| 2000-12-05 | $52.88 | $56.81 | 817,883 |
| 2000-12-04 | $45.38 | $48.75 | 355,033 |
| 2000-12-01 | $50.63 | $54.39 | 395,800 |
| 2000-11-30 | $52.50 | $56.41 | 549,100 |
| 2000-11-29 | $62.25 | $66.88 | 162,133 |
| 2000-11-28 | $64.50 | $69.30 | 128,083 |
| 2000-11-27 | $69.00 | $74.13 | 184,567 |
| 2000-11-24 | $71.63 | $76.95 | 110,417 |
| 2000-11-22 | $63.75 | $68.49 | 188,083 |
| 2000-11-21 | $69.75 | $74.94 | 185,283 |
| 2000-11-20 | $72.00 | $77.36 | 206,767 |
| 2000-11-17 | $78.00 | $83.80 | 117,850 |
| 2000-11-16 | $79.13 | $85.01 | 125,683 |
| 2000-11-15 | $87.38 | $93.88 | 93,783 |
| 2000-11-14 | $86.63 | $93.07 | 142,950 |
| 2000-11-13 | $82.13 | $88.24 | 174,050 |
| 2000-11-10 | $86.25 | $92.67 | 161,350 |
| 2000-11-09 | $94.88 | $101.93 | 335,800 |
| 2000-11-08 | $111.00 | $119.26 | 135,217 |
| 2000-11-07 | $121.13 | $130.14 | 240,933 |
| 2000-11-06 | $109.50 | $117.65 | 165,167 |
| 2000-11-03 | $114.75 | $123.29 | 177,883 |
| 2000-11-02 | $116.63 | $125.30 | 272,067 |
| 2000-11-01 | $106.50 | $114.42 | 312,883 |
| 2000-10-31 | $92.25 | $99.11 | 143,317 |
| 2000-10-30 | $83.25 | $89.44 | 109,150 |
| 2000-10-27 | $89.63 | $96.29 | 125,217 |
| 2000-10-26 | $90.38 | $97.10 | 135,167 |
| 2000-10-25 | $87.38 | $93.88 | 130,950 |
| 2000-10-24 | $93.00 | $99.92 | 147,350 |
| 2000-10-23 | $95.25 | $102.34 | 138,450 |
| 2000-10-20 | $91.88 | $98.71 | 167,400 |
| 2000-10-19 | $85.50 | $91.86 | 174,367 |
| 2000-10-18 | $77.63 | $83.40 | 265,983 |
| 2000-10-17 | $83.25 | $89.44 | 160,000 |
| 2000-10-16 | $87.00 | $93.47 | 180,217 |
| 2000-10-13 | $90.00 | $96.70 | 281,167 |
| 2000-10-12 | $88.13 | $94.68 | 287,383 |
| 2000-10-11 | $94.13 | $101.13 | 316,700 |
| 2000-10-10 | $106.50 | $114.42 | 188,367 |
| 2000-10-09 | $103.13 | $110.80 | 190,333 |
| 2000-10-06 | $93.75 | $100.73 | 340,733 |
| 2000-10-05 | $103.50 | $111.20 | 197,167 |
| 2000-10-04 | $110.25 | $118.45 | 240,050 |
| 2000-10-03 | $101.63 | $109.19 | 303,000 |
| 2000-10-02 | $113.63 | $122.08 | 132,167 |
| 2000-09-29 | $119.25 | $128.12 | 169,483 |
| 2000-09-28 | $126.38 | $135.78 | 264,133 |
| 2000-09-27 | $117.38 | $126.11 | 235,933 |
| 2000-09-26 | $126.00 | $135.38 | 215,567 |
| 2000-09-25 | $136.50 | $146.66 | 106,933 |
| 2000-09-22 | $138.38 | $148.67 | 160,083 |
| 2000-09-21 | $143.63 | $154.31 | 99,367 |
| 2000-09-20 | $148.50 | $159.55 | 117,083 |
| 2000-09-19 | $154.88 | $166.40 | 85,550 |
| 2000-09-18 | $151.13 | $162.37 | 110,650 |
| 2000-09-15 | $164.63 | $176.87 | 61,117 |
| 2000-09-14 | $169.13 | $181.71 | 54,333 |
| 2000-09-13 | $166.50 | $178.89 | 101,767 |
| 2000-09-12 | $165.00 | $177.28 | 57,250 |
| 2000-09-11 | $168.00 | $180.50 | 81,750 |
| 2000-09-08 | $173.63 | $186.54 | 89,317 |
| 2000-09-07 | $175.50 | $188.56 | 87,167 |
| 2000-09-06 | $180.75 | $194.20 | 143,550 |
| 2000-09-05 | $186.38 | $200.24 | 156,933 |
| 2000-09-01 | $183.38 | $197.02 | 175,017 |
| 2000-08-31 | $173.63 | $186.54 | 262,467 |
| 2000-08-30 | $172.88 | $185.74 | 232,467 |
| 2000-08-29 | $155.63 | $167.21 | 71,550 |
| 2000-08-28 | $153.00 | $164.38 | 91,767 |
| 2000-08-25 | $158.25 | $170.03 | 133,033 |
| 2000-08-24 | $161.25 | $173.25 | 282,017 |
| 2000-08-23 | $153.75 | $165.19 | 202,483 |
| 2000-08-22 | $146.63 | $157.54 | 186,817 |
| 2000-08-21 | $142.50 | $153.10 | 132,917 |
| 2000-08-18 | $141.75 | $152.30 | 87,783 |
| 2000-08-17 | $142.50 | $153.10 | 131,150 |
| 2000-08-16 | $146.63 | $157.54 | 147,000 |
| 2000-08-15 | $147.38 | $158.34 | 216,250 |
| 2000-08-14 | $140.63 | $151.09 | 126,700 |
| 2000-08-11 | $141.00 | $151.49 | 277,683 |
| 2000-08-10 | $149.25 | $160.36 | 177,083 |
| 2000-08-09 | $154.50 | $166.00 | 168,383 |
| 2000-08-08 | $163.13 | $175.26 | 195,117 |
| 2000-08-07 | $159.38 | $171.23 | 261,533 |
| 2000-08-04 | $173.63 | $186.54 | 148,850 |
| 2000-08-03 | $176.63 | $189.77 | 133,717 |
| 2000-08-02 | $177.75 | $190.98 | 108,800 |
| 2000-08-01 | $180.38 | $193.80 | 172,450 |
| 2000-07-31 | $186.38 | $200.24 | 81,233 |
| 2000-07-28 | $181.13 | $194.60 | 151,717 |
| 2000-07-27 | $184.13 | $197.83 | 96,517 |
| 2000-07-26 | $191.63 | $205.88 | 112,650 |
| 2000-07-25 | $195.75 | $210.32 | 70,217 |
| 2000-07-24 | $200.63 | $215.55 | 78,333 |
| 2000-07-21 | $209.63 | $225.22 | 75,250 |
| 2000-07-20 | $217.88 | $234.09 | 88,717 |
| 2000-07-19 | $212.25 | $228.04 | 91,067 |
| 2000-07-18 | $225.75 | $242.55 | 160,417 |
| 2000-07-17 | $235.50 | $253.02 | 187,783 |
| 2000-07-14 | $219.00 | $235.30 | 143,350 |
| 2000-07-13 | $225.00 | $241.74 | 276,850 |
| 2000-07-12 | $198.00 | $212.73 | 222,133 |
| 2000-07-11 | $180.38 | $193.80 | 164,467 |
| 2000-07-10 | $180.38 | $193.80 | 204,867 |
| 2000-07-07 | $181.50 | $195.01 | 221,583 |
| 2000-07-06 | $196.13 | $210.72 | 164,033 |
| 2000-07-05 | $200.63 | $215.55 | 65,883 |
| 2000-07-03 | $205.50 | $220.79 | 39,600 |
| 2000-06-30 | $192.38 | $206.69 | 99,767 |
| 2000-06-29 | $207.38 | $222.81 | 97,967 |
| 2000-06-28 | $212.63 | $228.45 | 91,900 |
| 2000-06-27 | $211.50 | $227.24 | 121,267 |
| 2000-06-26 | $215.63 | $231.67 | 63,683 |
| 2000-06-23 | $219.38 | $235.70 | 106,000 |
| 2000-06-22 | $231.00 | $248.19 | 110,567 |
| 2000-06-21 | $241.88 | $259.87 | 105,967 |
| 2000-06-20 | $232.13 | $249.40 | 117,900 |
| 2000-06-19 | $230.63 | $247.79 | 85,900 |
| 2000-06-16 | $233.63 | $251.01 | 58,900 |
| 2000-06-15 | $234.00 | $251.41 | 84,550 |
| 2000-06-14 | $239.25 | $257.05 | 79,783 |
| 2000-06-13 | $241.50 | $259.47 | 83,067 |
| 2000-06-12 | $226.13 | $242.95 | 92,067 |
| 2000-06-09 | $250.50 | $269.14 | 134,050 |
| 2000-06-08 | $245.63 | $263.90 | 169,517 |
| 2000-06-07 | $238.88 | $256.65 | 85,917 |
| 2000-06-06 | $228.38 | $245.37 | 133,600 |
| 2000-06-05 | $238.88 | $256.65 | 201,667 |
| 2000-06-02 | $231.75 | $248.99 | 238,733 |
| 2000-06-01 | $204.00 | $219.18 | 132,767 |
| 2000-05-31 | $193.13 | $207.50 | 105,200 |
| 2000-05-30 | $206.63 | $222.00 | 144,317 |
| 2000-05-26 | $186.75 | $200.65 | 108,067 |
| 2000-05-25 | $186.00 | $199.84 | 159,517 |
| 2000-05-24 | $190.50 | $204.68 | 309,250 |
| 2000-05-23 | $195.38 | $209.91 | 186,417 |
| 2000-05-22 | $214.50 | $230.46 | 232,067 |
| 2000-05-19 | $225.75 | $242.55 | 117,067 |
| 2000-05-18 | $235.88 | $253.43 | 92,383 |
| 2000-05-17 | $246.75 | $265.11 | 93,650 |
| 2000-05-16 | $253.50 | $272.36 | 172,483 |
| 2000-05-15 | $251.63 | $270.35 | 124,367 |
| 2000-05-12 | $243.00 | $261.08 | 178,550 |
| 2000-05-11 | $240.00 | $257.86 | 241,900 |
| 2000-05-10 | $226.88 | $243.76 | 219,283 |
| 2000-05-09 | $246.38 | $264.71 | 119,850 |
| 2000-05-08 | $255.00 | $273.97 | 100,833 |
| 2000-05-05 | $265.50 | $285.26 | 105,250 |
| 2000-05-04 | $268.50 | $288.48 | 115,467 |
| 2000-05-03 | $258.38 | $277.60 | 227,850 |
| 2000-05-02 | $264.00 | $283.64 | 348,317 |
| 2000-05-01 | $298.50 | $320.71 | 467,450 |
| 2000-04-28 | $252.75 | $271.56 | 291,533 |
| 2000-04-27 | $229.88 | $246.98 | 166,133 |
| 2000-04-26 | $213.75 | $229.66 | 175,217 |
| 2000-04-25 | $211.88 | $227.64 | 252,933 |
| 2000-04-24 | $203.63 | $218.78 | 266,317 |
| 2000-04-20 | $218.25 | $234.49 | 255,100 |
| 2000-04-19 | $240.00 | $257.86 | 328,983 |
| 2000-04-18 | $229.50 | $246.58 | 469,283 |
| 2000-04-17 | $210.00 | $225.63 | 738,100 |
| 2000-04-14 | $210.00 | $225.63 | 880,983 |
| 2000-04-13 | $267.75 | $287.67 | 463,817 |
| 2000-04-12 | $279.00 | $299.76 | 510,467 |
| 2000-04-11 | $315.00 | $338.44 | 369,933 |
| 2000-04-10 | $347.63 | $373.49 | 695,267 |
| 2000-04-07 | $357.00 | $383.56 | 926,583 |
| 2000-04-06 | $303.00 | $325.55 | 1,173,867 |
| 2000-04-05 | $318.00 | $341.66 | 390,567 |
| 2000-04-04 | $350.25 | $376.31 | 597,717 |
| 2000-04-03 | $352.88 | $379.13 | 252,383 |
| 2000-03-31 | $414.00 | $444.81 | 288,283 |
| 2000-03-30 | $403.88 | $433.93 | 250,233 |
| 2000-03-29 | $429.75 | $461.73 | 408,067 |
| 2000-03-28 | $484.50 | $520.55 | 197,300 |
| 2000-03-27 | $531.38 | $570.92 | 114,267 |
| 2000-03-24 | $552.38 | $593.48 | 116,750 |
| 2000-03-23 | $556.13 | $597.51 | 183,833 |
| 2000-03-22 | $540.00 | $580.18 | 149,217 |
| 2000-03-21 | $543.00 | $583.41 | 239,733 |
| 2000-03-20 | $533.63 | $573.33 | 311,183 |
| 2000-03-17 | $591.00 | $634.98 | 511,700 |
| 2000-03-16 | $548.63 | $589.45 | 367,350 |
| 2000-03-15 | $510.13 | $548.08 | 324,250 |
| 2000-03-14 | $512.00 | $550.10 | 324,450 |
| 2000-03-13 | $500.00 | $537.21 | 550,200 |
| 2000-03-10 | $543.00 | $583.41 | 717,150 |
| 2000-03-09 | $486.25 | $522.43 | 505,650 |
| 2000-03-08 | $426.50 | $458.24 | 516,400 |
| 2000-03-07 | $378.00 | $406.13 | 352,350 |
| 2000-03-06 | $385.00 | $413.65 | 418,200 |
| 2000-03-03 | $353.00 | $379.27 | 212,950 |
| 2000-03-02 | $332.00 | $356.70 | 142,850 |
| 2000-03-01 | $340.00 | $365.30 | 1,124,650 |
| 2000-02-29 | $350.75 | $376.85 | 821,250 |
| 2000-02-28 | $289.00 | $310.50 | 154,800 |
| 2000-02-25 | $298.00 | $320.17 | 143,750 |
| 2000-02-24 | $310.88 | $334.01 | 218,050 |
| 2000-02-23 | $312.50 | $335.75 | 340,400 |
| 2000-02-22 | $292.50 | $314.27 | 161,900 |
| 2000-02-18 | $299.75 | $322.05 | 113,700 |
| 2000-02-17 | $306.38 | $329.17 | 115,100 |
| 2000-02-16 | $310.75 | $333.87 | 103,300 |
| 2000-02-15 | $306.25 | $329.04 | 138,250 |
| 2000-02-14 | $311.00 | $334.14 | 147,400 |
| 2000-02-11 | $304.00 | $326.62 | 140,000 |
| 2000-02-10 | $314.38 | $337.77 | 212,400 |
| 2000-02-09 | $296.63 | $318.70 | 200,450 |
| 2000-02-08 | $312.75 | $336.02 | 187,200 |
| 2000-02-07 | $296.13 | $318.16 | 120,000 |
| 2000-02-04 | $297.00 | $319.10 | 200,850 |
| 2000-02-03 | $305.38 | $328.10 | 250,350 |
| 2000-02-02 | $276.38 | $296.94 | 196,800 |
| 2000-02-01 | $279.25 | $300.03 | 213,700 |
| 2000-01-31 | $286.00 | $307.28 | 337,250 |
| 2000-01-28 | $282.00 | $302.98 | 164,750 |
| 2000-01-27 | $299.00 | $321.25 | 230,350 |
| 2000-01-26 | $295.38 | $317.35 | 159,400 |
| 2000-01-25 | $309.50 | $332.53 | 277,550 |
| 2000-01-24 | $303.75 | $326.35 | 252,050 |
| 2000-01-21 | $329.63 | $354.15 | 168,450 |
| 2000-01-20 | $323.63 | $347.71 | 222,700 |
| 2000-01-19 | $317.63 | $341.26 | 213,700 |
| 2000-01-18 | $305.75 | $328.50 | 212,500 |
| 2000-01-14 | $291.75 | $313.46 | 233,550 |
| 2000-01-13 | $304.00 | $326.62 | 316,550 |
| 2000-01-12 | $274.75 | $295.19 | 381,400 |
| 2000-01-11 | $294.00 | $315.88 | 389,800 |
| 2000-01-10 | $323.00 | $347.03 | 452,450 |
| 2000-01-07 | $330.75 | $355.36 | 405,850 |
| 2000-01-06 | $307.13 | $329.98 | 413,300 |
| 2000-01-05 | $328.50 | $352.94 | 646,550 |
| 2000-01-04 | $332.00 | $356.70 | 739,650 |
| 2000-01-03 | $379.25 | $407.47 | 627,200 |