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
- 1999-01-11 to 2026-08-28
- 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 | $37.50 | $37.50 | 1,730 |
| 2000-12-28 | $23.40 | $23.40 | 690 |
| 2000-12-27 | $18.75 | $18.75 | 260 |
| 2000-12-26 | $15.60 | $15.60 | 106 |
| 2000-12-22 | $17.15 | $17.15 | 1,088 |
| 2000-12-21 | $18.75 | $18.75 | 990 |
| 2000-12-20 | $20.00 | $20.00 | 280 |
| 2000-12-19 | $22.50 | $22.50 | 540 |
| 2000-12-18 | $20.00 | $20.00 | 1,936 |
| 2000-12-15 | $25.50 | $25.50 | 668 |
| 2000-12-14 | $21.85 | $21.85 | 1,140 |
| 2000-12-13 | $21.85 | $21.85 | 440 |
| 2000-12-12 | $20.00 | $20.00 | 108 |
| 2000-12-11 | $22.50 | $22.50 | 642 |
| 2000-12-08 | $25.00 | $25.00 | 660 |
| 2000-12-07 | $19.50 | $19.50 | 40 |
| 2000-12-06 | $20.30 | $20.30 | 360 |
| 2000-12-05 | $24.50 | $24.50 | 390 |
| 2000-12-04 | $26.55 | $26.55 | 46 |
| 2000-12-01 | $28.10 | $28.10 | 460 |
| 2000-11-30 | $28.10 | $28.10 | 300 |
| 2000-11-29 | $28.00 | $28.00 | 778 |
| 2000-11-28 | $28.10 | $28.10 | 310 |
| 2000-11-27 | $31.25 | $31.25 | 800 |
| 2000-11-24 | $32.80 | $32.80 | 612 |
| 2000-11-22 | $32.50 | $32.50 | 410 |
| 2000-11-21 | $37.50 | $37.50 | 380 |
| 2000-11-20 | $31.25 | $31.25 | 274 |
| 2000-11-17 | $31.25 | $31.25 | 640 |
| 2000-11-16 | $35.90 | $35.90 | 1,866 |
| 2000-11-15 | $34.35 | $34.35 | 40 |
| 2000-11-14 | $43.75 | $43.75 | 190 |
| 2000-11-13 | $37.50 | $37.50 | 2,962 |
| 2000-11-10 | $37.50 | $37.50 | 364 |
| 2000-11-09 | $40.60 | $40.60 | 638 |
| 2000-11-08 | $37.50 | $37.50 | 40 |
| 2000-11-07 | $40.60 | $40.60 | 1,090 |
| 2000-11-06 | $44.00 | $44.00 | 1,454 |
| 2000-11-03 | $43.75 | $43.75 | 2,106 |
| 2000-11-02 | $38.50 | $38.50 | 1,140 |
| 2000-11-01 | $31.25 | $31.25 | 340 |
| 2000-10-31 | $40.60 | $40.60 | 978 |
| 2000-10-30 | $39.05 | $39.05 | 134 |
| 2000-10-27 | $39.05 | $39.05 | 950 |
| 2000-10-26 | $37.00 | $37.00 | 906 |
| 2000-10-25 | $32.80 | $32.80 | 1,246 |
| 2000-10-24 | $39.05 | $39.05 | 722 |
| 2000-10-23 | $37.50 | $37.50 | 1,160 |
| 2000-10-20 | $38.50 | $38.50 | 100 |
| 2000-10-19 | $38.50 | $38.50 | 100 |
| 2000-10-18 | $34.50 | $34.50 | 3,362 |
| 2000-10-17 | $35.00 | $35.00 | 2,118 |
| 2000-10-16 | $37.50 | $37.50 | 2,478 |
| 2000-10-13 | $37.50 | $37.50 | 2,354 |
| 2000-10-12 | $38.50 | $38.50 | 486 |
| 2000-10-11 | $40.60 | $40.60 | 664 |
| 2000-10-10 | $31.25 | $31.25 | 2,722 |
| 2000-10-09 | $42.15 | $42.15 | 1,048 |
| 2000-10-06 | $35.90 | $35.90 | 2,608 |
| 2000-10-05 | $35.90 | $35.90 | 930 |
| 2000-10-04 | $45.30 | $45.30 | 2,730 |
| 2000-10-03 | $39.05 | $39.05 | 1,178 |
| 2000-10-02 | $62.50 | $62.50 | 6,426 |
| 2000-09-29 | $31.25 | $31.25 | 2,472 |
| 2000-09-28 | $31.25 | $31.25 | 6,290 |
| 2000-09-27 | $32.80 | $32.80 | 910 |
| 2000-09-26 | $26.55 | $26.55 | 1,870 |
| 2000-09-25 | $36.50 | $36.50 | 370 |
| 2000-09-22 | $38.50 | $38.50 | 6,134 |
| 2000-09-21 | $31.25 | $31.25 | 3,232 |
| 2000-09-20 | $37.50 | $37.50 | 2,232 |
| 2000-09-19 | $38.25 | $38.25 | 1,148 |
| 2000-09-18 | $39.05 | $39.05 | 980 |
| 2000-09-15 | $37.50 | $37.50 | 168 |
| 2000-09-14 | $43.75 | $43.75 | 1,564 |
| 2000-09-13 | $37.50 | $37.50 | 2,304 |
| 2000-09-12 | $34.35 | $34.35 | 0 |
| 2000-09-11 | $34.35 | $34.35 | 0 |
| 2000-09-08 | $34.35 | $34.35 | 562 |
| 2000-09-07 | $32.80 | $32.80 | 730 |
| 2000-09-06 | $40.60 | $40.60 | 546 |
| 2000-09-05 | $40.60 | $40.60 | 1,732 |
| 2000-09-01 | $35.90 | $35.90 | 220 |
| 2000-08-31 | $34.35 | $34.35 | 860 |
| 2000-08-30 | $25.00 | $25.00 | 1,360 |
| 2000-08-29 | $28.10 | $28.10 | 460 |
| 2000-08-28 | $29.65 | $29.65 | 428 |
| 2000-08-25 | $28.10 | $28.10 | 378 |
| 2000-08-24 | $29.65 | $29.65 | 210 |
| 2000-08-23 | $26.55 | $26.55 | 140 |
| 2000-08-22 | $28.10 | $28.10 | 480 |
| 2000-08-21 | $25.00 | $25.00 | 304 |
| 2000-08-18 | $23.40 | $23.40 | 144 |
| 2000-08-17 | $21.85 | $21.85 | 20 |
| 2000-08-16 | $15.60 | $15.60 | 1,264 |
| 2000-08-15 | $21.85 | $21.85 | 0 |
| 2000-08-14 | $21.85 | $21.85 | 610 |
| 2000-08-11 | $21.50 | $21.50 | 0 |
| 2000-08-10 | $21.50 | $21.50 | 380 |
| 2000-08-09 | $25.00 | $25.00 | 4 |
| 2000-08-08 | $21.85 | $21.85 | 0 |
| 2000-08-07 | $21.85 | $21.85 | 0 |
| 2000-08-04 | $21.85 | $21.85 | 300 |
| 2000-08-03 | $19.25 | $19.25 | 520 |
| 2000-08-02 | $29.65 | $29.65 | 1,442 |
| 2000-08-01 | $20.30 | $20.30 | 0 |
| 2000-07-31 | $20.30 | $20.30 | 0 |
| 2000-07-28 | $20.30 | $20.30 | 40 |
| 2000-07-27 | $20.30 | $20.30 | 440 |
| 2000-07-26 | $21.85 | $21.85 | 0 |
| 2000-07-25 | $21.85 | $21.85 | 792 |
| 2000-07-24 | $26.55 | $26.55 | 578 |
| 2000-07-21 | $28.10 | $28.10 | 92 |
| 2000-07-20 | $29.65 | $29.65 | 1,188 |
| 2000-07-19 | $35.00 | $35.00 | 0 |
| 2000-07-18 | $35.00 | $35.00 | 440 |
| 2000-07-17 | $37.50 | $37.50 | 826 |
| 2000-07-14 | $50.00 | $50.00 | 3,148 |
| 2000-07-13 | $34.35 | $34.35 | 1,262 |
| 2000-07-12 | $31.25 | $31.25 | 2,364 |
| 2000-07-11 | $25.00 | $25.00 | 0 |
| 2000-07-10 | $25.00 | $25.00 | 2 |
| 2000-07-07 | $24.50 | $24.50 | 140 |
| 2000-07-06 | $21.85 | $21.85 | 470 |
| 2000-07-05 | $25.00 | $25.00 | 914 |
| 2000-07-03 | $29.65 | $29.65 | 150 |
| 2000-06-30 | $29.65 | $29.65 | 2,510 |
| 2000-06-29 | $23.40 | $23.40 | 488 |
| 2000-06-28 | $15.60 | $15.60 | 880 |
| 2000-06-27 | $21.85 | $21.85 | 68 |
| 2000-06-26 | $21.85 | $21.85 | 900 |
| 2000-06-23 | $15.60 | $15.60 | 530 |
| 2000-06-22 | $16.00 | $16.00 | 580 |
| 2000-06-21 | $18.50 | $18.50 | 976 |
| 2000-06-20 | $18.75 | $18.75 | 280 |
| 2000-06-19 | $20.30 | $20.30 | 350 |
| 2000-06-16 | $25.00 | $25.00 | 392 |
| 2000-06-15 | $18.75 | $18.75 | 1,376 |
| 2000-06-14 | $15.60 | $15.60 | 84 |
| 2000-06-13 | $21.50 | $21.50 | 0 |
| 2000-06-12 | $21.50 | $21.50 | 20 |
| 2000-06-09 | $25.00 | $25.00 | 766 |
| 2000-06-08 | $17.15 | $17.15 | 490 |
| 2000-06-07 | $17.15 | $17.15 | 738 |
| 2000-06-06 | $23.40 | $23.40 | 230 |
| 2000-06-05 | $25.00 | $25.00 | 300 |
| 2000-06-02 | $25.00 | $25.00 | 2,142 |
| 2000-06-01 | $21.85 | $21.85 | 0 |
| 2000-05-31 | $21.85 | $21.85 | 0 |
| 2000-05-30 | $21.85 | $21.85 | 2 |
| 2000-05-26 | $21.85 | $21.85 | 1,250 |
| 2000-05-25 | $37.50 | $37.50 | 64 |
| 2000-05-24 | $34.35 | $34.35 | 40 |
| 2000-05-23 | $37.50 | $37.50 | 208 |
| 2000-05-22 | $32.80 | $32.80 | 4,154 |
| 2000-05-19 | $43.75 | $43.75 | 2,910 |
| 2000-05-18 | $46.85 | $46.85 | 16 |
| 2000-05-17 | $46.85 | $46.85 | 0 |
| 2000-05-16 | $46.85 | $46.85 | 140 |
| 2000-05-15 | $37.50 | $37.50 | 904 |
| 2000-05-12 | $46.85 | $46.85 | 1,540 |
| 2000-05-11 | $40.60 | $40.60 | 728 |
| 2000-05-10 | $46.85 | $46.85 | 20 |
| 2000-05-09 | $43.75 | $43.75 | 120 |
| 2000-05-08 | $59.35 | $59.35 | 40 |
| 2000-05-05 | $56.25 | $56.25 | 140 |
| 2000-05-04 | $56.25 | $56.25 | 90 |
| 2000-05-03 | $43.75 | $43.75 | 444 |
| 2000-05-02 | $56.25 | $56.25 | 30 |
| 2000-05-01 | $62.50 | $62.50 | 544 |
| 2000-04-28 | $60.90 | $60.90 | 0 |
| 2000-04-27 | $60.90 | $60.90 | 1,404 |
| 2000-04-26 | $50.00 | $50.00 | 244 |
| 2000-04-25 | $50.00 | $50.00 | 488 |
| 2000-04-24 | $68.75 | $68.75 | 74 |
| 2000-04-20 | $75.00 | $75.00 | 496 |
| 2000-04-19 | $81.25 | $81.25 | 146 |
| 2000-04-18 | $84.35 | $84.35 | 192 |
| 2000-04-17 | $87.50 | $87.50 | 680 |
| 2000-04-14 | $87.50 | $87.50 | 170 |
| 2000-04-13 | $93.75 | $93.75 | 320 |
| 2000-04-12 | $103.10 | $103.10 | 310 |
| 2000-04-11 | $100.00 | $100.00 | 706 |
| 2000-04-10 | $104.65 | $104.65 | 494 |
| 2000-04-07 | $109.35 | $109.35 | 1,032 |
| 2000-04-06 | $112.50 | $112.50 | 492 |
| 2000-04-05 | $100.00 | $100.00 | 150 |
| 2000-04-04 | $106.25 | $106.25 | 248 |
| 2000-04-03 | $109.35 | $109.35 | 370 |
| 2000-03-31 | $112.50 | $112.50 | 100 |
| 2000-03-30 | $103.10 | $103.10 | 20 |
| 2000-03-29 | $106.25 | $106.25 | 876 |
| 2000-03-28 | $118.75 | $118.75 | 460 |
| 2000-03-27 | $93.75 | $93.75 | 178 |
| 2000-03-24 | $84.35 | $84.35 | 102 |
| 2000-03-23 | $84.35 | $84.35 | 130 |
| 2000-03-22 | $84.35 | $84.35 | 94 |
| 2000-03-21 | $100.00 | $100.00 | 238 |
| 2000-03-20 | $87.50 | $87.50 | 152 |
| 2000-03-17 | $93.75 | $93.75 | 902 |
| 2000-03-16 | $78.10 | $78.10 | 264 |
| 2000-03-15 | $93.75 | $93.75 | 828 |
| 2000-03-14 | $106.25 | $106.25 | 638 |
| 2000-03-13 | $125.00 | $125.00 | 512 |
| 2000-03-10 | $112.50 | $112.50 | 668 |
| 2000-03-09 | $112.50 | $112.50 | 538 |
| 2000-03-08 | $112.50 | $112.50 | 484 |
| 2000-03-07 | $112.50 | $112.50 | 1,034 |
| 2000-03-06 | $143.75 | $143.75 | 0 |
| 2000-03-03 | $143.75 | $143.75 | 1,338 |
| 2000-03-02 | $125.00 | $125.00 | 422 |
| 2000-03-01 | $121.85 | $121.85 | 302 |
| 2000-02-29 | $134.35 | $134.35 | 292 |
| 2000-02-28 | $140.60 | $140.60 | 58 |
| 2000-02-25 | $143.75 | $143.75 | 360 |
| 2000-02-24 | $146.85 | $146.85 | 0 |
| 2000-02-23 | $146.85 | $146.85 | 1,258 |
| 2000-02-22 | $150.00 | $150.00 | 116 |
| 2000-02-18 | $153.10 | $153.10 | 2,370 |
| 2000-02-17 | $150.00 | $150.00 | 400 |
| 2000-02-16 | $150.00 | $150.00 | 954 |
| 2000-02-15 | $156.25 | $156.25 | 94 |
| 2000-02-14 | $153.10 | $153.10 | 106 |
| 2000-02-11 | $156.25 | $156.25 | 270 |
| 2000-02-10 | $165.60 | $165.60 | 408 |
| 2000-02-09 | $159.35 | $159.35 | 76 |
| 2000-02-08 | $159.35 | $159.35 | 40 |
| 2000-02-07 | $159.35 | $159.35 | 390 |
| 2000-02-04 | $156.25 | $156.25 | 20 |
| 2000-02-03 | $156.25 | $156.25 | 36 |
| 2000-02-02 | $156.25 | $156.25 | 144 |
| 2000-02-01 | $150.00 | $150.00 | 10 |
| 2000-01-31 | $150.00 | $150.00 | 76 |
| 2000-01-28 | $150.00 | $150.00 | 60 |
| 2000-01-27 | $146.85 | $146.85 | 144 |
| 2000-01-26 | $143.75 | $143.75 | 356 |
| 2000-01-25 | $137.50 | $137.50 | 284 |
| 2000-01-24 | $131.25 | $131.25 | 2,452 |
| 2000-01-21 | $181.25 | $181.25 | 108 |
| 2000-01-20 | $171.85 | $171.85 | 56 |
| 2000-01-19 | $168.75 | $168.75 | 118 |
| 2000-01-18 | $175.00 | $175.00 | 190 |
| 2000-01-14 | $187.50 | $187.50 | 70 |
| 2000-01-13 | $162.50 | $162.50 | 106 |
| 2000-01-12 | $187.50 | $187.50 | 80 |
| 2000-01-11 | $187.50 | $187.50 | 168 |
| 2000-01-10 | $159.35 | $159.35 | 96 |
| 2000-01-07 | $159.35 | $159.35 | 20 |
| 2000-01-06 | $159.35 | $159.35 | 0 |
| 2000-01-05 | $159.35 | $159.35 | 128 |
| 2000-01-04 | $153.10 | $153.10 | 0 |
| 2000-01-03 | $153.10 | $153.10 | 20 |