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
- 1999-02-22 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 | $38.44 | $38.44 | 16,027 | — | — |
| 2000-12-28 | $30.94 | $30.94 | 11,847 | — | — |
| 2000-12-27 | $32.81 | $32.81 | 13,187 | — | — |
| 2000-12-26 | $33.75 | $33.75 | 4,707 | — | — |
| 2000-12-22 | $37.50 | $37.50 | 16,633 | — | — |
| 2000-12-21 | $34.22 | $34.22 | 10,987 | — | — |
| 2000-12-20 | $43.13 | $43.13 | 5,227 | — | — |
| 2000-12-19 | $54.38 | $54.38 | 1,853 | — | — |
| 2000-12-18 | $56.25 | $56.25 | 3,147 | — | — |
| 2000-12-15 | $58.13 | $58.13 | 3,733 | — | — |
| 2000-12-14 | $56.25 | $56.25 | 673 | — | — |
| 2000-12-13 | $57.19 | $57.19 | 3,913 | — | — |
| 2000-12-12 | $52.50 | $52.50 | 1,153 | — | — |
| 2000-12-11 | $52.50 | $52.50 | 1,540 | — | — |
| 2000-12-08 | $56.25 | $56.25 | 4,627 | — | — |
| 2000-12-07 | $46.88 | $46.88 | 15,207 | — | — |
| 2000-12-06 | $57.19 | $57.19 | 4,820 | — | — |
| 2000-12-05 | $60.00 | $60.00 | 1,927 | — | — |
| 2000-12-04 | $43.13 | $43.13 | 8,593 | — | — |
| 2000-12-01 | $50.63 | $50.63 | 2,627 | — | — |
| 2000-11-30 | $56.72 | $56.72 | 5,273 | — | — |
| 2000-11-29 | $59.06 | $59.06 | 787 | — | — |
| 2000-11-28 | $60.94 | $60.94 | 3,733 | — | — |
| 2000-11-27 | $63.28 | $63.28 | 3,873 | — | — |
| 2000-11-24 | $56.25 | $56.25 | 1,200 | — | — |
| 2000-11-22 | $48.75 | $48.75 | 2,627 | — | — |
| 2000-11-21 | $58.13 | $58.13 | 2,853 | — | — |
| 2000-11-20 | $64.69 | $64.69 | 1,240 | — | — |
| 2000-11-17 | $72.19 | $72.19 | 960 | — | — |
| 2000-11-16 | $73.13 | $73.13 | 1,780 | — | — |
| 2000-11-15 | $66.56 | $66.56 | 1,520 | — | — |
| 2000-11-14 | $67.50 | $67.50 | 960 | — | — |
| 2000-11-13 | $61.88 | $61.88 | 1,340 | — | — |
| 2000-11-10 | $67.50 | $67.50 | 2,273 | — | — |
| 2000-11-09 | $73.13 | $73.13 | 1,947 | — | — |
| 2000-11-08 | $73.13 | $73.13 | 2,193 | — | — |
| 2000-11-07 | $71.25 | $71.25 | 1,473 | — | — |
| 2000-11-06 | $64.69 | $64.69 | 2,213 | — | — |
| 2000-11-03 | $67.50 | $67.50 | 4,167 | — | — |
| 2000-11-02 | $69.38 | $69.38 | 3,433 | — | — |
| 2000-11-01 | $69.38 | $69.38 | 3,567 | — | — |
| 2000-10-31 | $73.13 | $73.13 | 1,620 | — | — |
| 2000-10-30 | $71.25 | $71.25 | 2,033 | — | — |
| 2000-10-27 | $67.50 | $67.50 | 2,367 | — | — |
| 2000-10-26 | $73.13 | $73.13 | 960 | — | — |
| 2000-10-25 | $73.13 | $73.13 | 2,047 | — | — |
| 2000-10-24 | $75.94 | $75.94 | 4,487 | — | — |
| 2000-10-23 | $77.81 | $77.81 | 9,280 | — | — |
| 2000-10-20 | $79.69 | $79.69 | 3,053 | — | — |
| 2000-10-19 | $87.19 | $87.19 | 1,640 | — | — |
| 2000-10-18 | $74.06 | $74.06 | 3,607 | — | — |
| 2000-10-17 | $80.16 | $80.16 | 2,980 | — | — |
| 2000-10-16 | $88.13 | $88.13 | 3,107 | — | — |
| 2000-10-13 | $92.81 | $92.81 | 2,107 | — | — |
| 2000-10-12 | $103.13 | $103.13 | 5,953 | — | — |
| 2000-10-11 | $106.88 | $106.88 | 3,120 | — | — |
| 2000-10-10 | $104.06 | $104.06 | 107 | — | — |
| 2000-10-09 | $107.81 | $107.81 | 5,060 | — | — |
| 2000-10-06 | $106.88 | $106.88 | 3,153 | — | — |
| 2000-10-05 | $106.88 | $106.88 | 520 | — | — |
| 2000-10-04 | $116.25 | $116.25 | 2,227 | — | — |
| 2000-10-03 | $113.44 | $113.44 | 787 | — | — |
| 2000-10-02 | $113.44 | $113.44 | 2,693 | — | — |
| 2000-09-29 | $116.25 | $116.25 | 25,140 | — | — |
| 2000-09-28 | $97.50 | $97.50 | 7,653 | — | — |
| 2000-09-27 | $103.13 | $103.13 | 3,013 | — | — |
| 2000-09-26 | $108.75 | $108.75 | 1,013 | — | — |
| 2000-09-25 | $119.06 | $119.06 | 7,487 | — | — |
| 2000-09-22 | $109.69 | $109.69 | 1,167 | — | — |
| 2000-09-21 | $108.75 | $108.75 | 4,927 | — | — |
| 2000-09-20 | $112.50 | $112.50 | 8,167 | — | — |
| 2000-09-19 | $120.00 | $120.00 | 1,233 | — | — |
| 2000-09-18 | $116.25 | $116.25 | 540 | — | — |
| 2000-09-15 | $121.88 | $121.88 | 2,033 | — | — |
| 2000-09-14 | $120.00 | $120.00 | 4,567 | — | — |
| 2000-09-13 | $121.88 | $121.88 | 2,493 | — | — |
| 2000-09-12 | $120.94 | $120.94 | 2,900 | — | — |
| 2000-09-11 | $123.75 | $123.75 | 6,147 | — | — |
| 2000-09-08 | $132.19 | $132.19 | 1,840 | — | — |
| 2000-09-07 | $129.38 | $129.38 | 487 | — | — |
| 2000-09-06 | $121.88 | $121.88 | 1,440 | — | — |
| 2000-09-05 | $120.94 | $120.94 | 780 | — | — |
| 2000-09-01 | $118.59 | $118.59 | 1,313 | — | — |
| 2000-08-31 | $123.75 | $123.75 | 3,720 | — | — |
| 2000-08-30 | $136.88 | $136.88 | 3,507 | — | — |
| 2000-08-29 | $129.38 | $129.38 | 3,573 | — | — |
| 2000-08-28 | $120.00 | $120.00 | 5,827 | — | — |
| 2000-08-25 | $114.38 | $114.38 | 4,960 | — | — |
| 2000-08-24 | $105.00 | $105.00 | 4,760 | — | — |
| 2000-08-23 | $95.63 | $95.63 | 4,107 | — | — |
| 2000-08-22 | $97.50 | $97.50 | 1,133 | — | — |
| 2000-08-21 | $97.50 | $97.50 | 5,607 | — | — |
| 2000-08-18 | $94.69 | $94.69 | 2,533 | — | — |
| 2000-08-17 | $93.75 | $93.75 | 4,713 | — | — |
| 2000-08-16 | $99.38 | $99.38 | 7,007 | — | — |
| 2000-08-15 | $102.19 | $102.19 | 3,380 | — | — |
| 2000-08-14 | $105.94 | $105.94 | 1,180 | — | — |
| 2000-08-11 | $113.44 | $113.44 | 1,320 | — | — |
| 2000-08-10 | $110.63 | $110.63 | 2,340 | — | — |
| 2000-08-09 | $120.00 | $120.00 | 2,827 | — | — |
| 2000-08-08 | $116.25 | $116.25 | 3,387 | — | — |
| 2000-08-07 | $118.13 | $118.13 | 2,067 | — | — |
| 2000-08-04 | $119.06 | $119.06 | 1,133 | — | — |
| 2000-08-03 | $116.25 | $116.25 | 2,980 | — | — |
| 2000-08-02 | $121.88 | $121.88 | 2,560 | — | — |
| 2000-08-01 | $131.25 | $131.25 | 1,467 | — | — |
| 2000-07-31 | $137.81 | $137.81 | 3,673 | — | — |
| 2000-07-28 | $118.13 | $118.13 | 1,640 | — | — |
| 2000-07-27 | $124.69 | $124.69 | 887 | — | — |
| 2000-07-26 | $135.47 | $135.47 | 4,313 | — | — |
| 2000-07-25 | $126.56 | $126.56 | 3,313 | — | — |
| 2000-07-24 | $117.19 | $117.19 | 4,620 | — | — |
| 2000-07-21 | $118.13 | $118.13 | 1,740 | — | — |
| 2000-07-20 | $115.31 | $115.31 | 6,173 | — | — |
| 2000-07-19 | $118.13 | $118.13 | 2,913 | — | — |
| 2000-07-18 | $117.19 | $117.19 | 1,233 | — | — |
| 2000-07-17 | $118.13 | $118.13 | 3,400 | — | — |
| 2000-07-14 | $118.13 | $118.13 | 3,327 | — | — |
| 2000-07-13 | $117.19 | $117.19 | 6,487 | — | — |
| 2000-07-12 | $116.25 | $116.25 | 3,607 | — | — |
| 2000-07-11 | $113.44 | $113.44 | 1,593 | — | — |
| 2000-07-10 | $113.44 | $113.44 | 3,873 | — | — |
| 2000-07-07 | $118.13 | $118.13 | 11,113 | — | — |
| 2000-07-06 | $114.38 | $114.38 | 3,127 | — | — |
| 2000-07-05 | $121.88 | $121.88 | 3,907 | — | — |
| 2000-07-03 | $133.13 | $133.13 | 2,013 | — | — |
| 2000-06-30 | $137.81 | $137.81 | 1,707 | — | — |
| 2000-06-29 | $143.44 | $143.44 | 2,587 | — | — |
| 2000-06-28 | $136.88 | $136.88 | 4,680 | — | — |
| 2000-06-27 | $144.38 | $144.38 | 867 | — | — |
| 2000-06-26 | $150.00 | $150.00 | 873 | — | — |
| 2000-06-23 | $150.00 | $150.00 | 3,640 | — | — |
| 2000-06-22 | $148.13 | $148.13 | 1,793 | — | — |
| 2000-06-21 | $150.94 | $150.94 | 2,253 | — | — |
| 2000-06-20 | $153.75 | $153.75 | 727 | — | — |
| 2000-06-19 | $150.00 | $150.00 | 1,433 | — | — |
| 2000-06-16 | $156.56 | $156.56 | 2,100 | — | — |
| 2000-06-15 | $159.38 | $159.38 | 1,093 | — | — |
| 2000-06-14 | $165.00 | $165.00 | 1,780 | — | — |
| 2000-06-13 | $165.94 | $165.94 | 6,500 | — | — |
| 2000-06-12 | $180.00 | $180.00 | 2,093 | — | — |
| 2000-06-09 | $189.38 | $189.38 | 3,180 | — | — |
| 2000-06-08 | $189.38 | $189.38 | 2,500 | — | — |
| 2000-06-07 | $191.25 | $191.25 | 5,047 | — | — |
| 2000-06-06 | $198.75 | $198.75 | 16,093 | — | — |
| 2000-06-05 | $176.25 | $176.25 | 8,087 | — | — |
| 2000-06-02 | $170.63 | $170.63 | 4,740 | — | — |
| 2000-06-01 | $144.38 | $144.38 | 2,800 | — | — |
| 2000-05-31 | $147.19 | $147.19 | 1,673 | — | — |
| 2000-05-30 | $149.53 | $149.53 | 6,853 | — | — |
| 2000-05-26 | $141.56 | $141.56 | 7,127 | — | — |
| 2000-05-25 | $169.69 | $169.69 | 1,567 | — | — |
| 2000-05-24 | $168.75 | $168.75 | 2,180 | — | — |
| 2000-05-23 | $173.44 | $173.44 | 1,113 | — | — |
| 2000-05-22 | $181.88 | $181.88 | 3,013 | — | — |
| 2000-05-19 | $189.38 | $189.38 | 2,727 | — | — |
| 2000-05-18 | $189.38 | $189.38 | 2,340 | — | — |
| 2000-05-17 | $194.06 | $194.06 | 2,847 | — | — |
| 2000-05-16 | $207.19 | $207.19 | 1,993 | — | — |
| 2000-05-15 | $212.81 | $212.81 | 2,147 | — | — |
| 2000-05-12 | $224.06 | $224.06 | 1,067 | — | — |
| 2000-05-11 | $228.75 | $228.75 | 2,200 | — | — |
| 2000-05-10 | $217.50 | $217.50 | 3,247 | — | — |
| 2000-05-09 | $232.50 | $232.50 | 6,400 | — | — |
| 2000-05-08 | $231.56 | $231.56 | 2,073 | — | — |
| 2000-05-05 | $239.06 | $239.06 | 2,053 | — | — |
| 2000-05-04 | $232.50 | $232.50 | 2,293 | — | — |
| 2000-05-03 | $241.88 | $241.88 | 3,740 | — | — |
| 2000-05-02 | $258.75 | $258.75 | 3,420 | — | — |
| 2000-05-01 | $256.88 | $256.88 | 3,907 | — | — |
| 2000-04-28 | $232.50 | $232.50 | 4,473 | — | — |
| 2000-04-27 | $209.06 | $209.06 | 3,813 | — | — |
| 2000-04-26 | $202.50 | $202.50 | 2,527 | — | — |
| 2000-04-25 | $201.56 | $201.56 | 6,060 | — | — |
| 2000-04-24 | $176.25 | $176.25 | 5,500 | — | — |
| 2000-04-20 | $197.81 | $197.81 | 4,500 | — | — |
| 2000-04-19 | $196.88 | $196.88 | 3,567 | — | — |
| 2000-04-18 | $195.00 | $195.00 | 7,013 | — | — |
| 2000-04-17 | $168.75 | $168.75 | 15,273 | — | — |
| 2000-04-14 | $209.06 | $209.06 | 11,720 | — | — |
| 2000-04-13 | $240.00 | $240.00 | 3,447 | — | — |
| 2000-04-12 | $231.56 | $231.56 | 9,827 | — | — |
| 2000-04-11 | $247.50 | $247.50 | 4,020 | — | — |
| 2000-04-10 | $281.25 | $281.25 | 1,640 | — | — |
| 2000-04-07 | $290.63 | $290.63 | 4,280 | — | — |
| 2000-04-06 | $285.00 | $285.00 | 6,093 | — | — |
| 2000-04-05 | $260.63 | $260.63 | 8,067 | — | — |
| 2000-04-04 | $268.13 | $268.13 | 13,693 | — | — |
| 2000-04-03 | $292.50 | $292.50 | 7,927 | — | — |
| 2000-03-31 | $331.88 | $331.88 | 9,373 | — | — |
| 2000-03-30 | $330.94 | $330.94 | 19,480 | — | — |
| 2000-03-29 | $270.00 | $270.00 | 11,533 | — | — |
| 2000-03-28 | $243.75 | $243.75 | 10,073 | — | — |
| 2000-03-27 | $225.00 | $225.00 | 14,053 | — | — |
| 2000-03-24 | $255.00 | $255.00 | 6,507 | — | — |
| 2000-03-23 | $270.00 | $270.00 | 4,053 | — | — |
| 2000-03-22 | $285.00 | $285.00 | 3,840 | — | — |
| 2000-03-21 | $297.19 | $297.19 | 5,940 | — | — |
| 2000-03-20 | $307.50 | $307.50 | 5,540 | — | — |
| 2000-03-17 | $283.13 | $283.13 | 5,340 | — | — |
| 2000-03-16 | $279.38 | $279.38 | 15,773 | — | — |
| 2000-03-15 | $296.25 | $296.25 | 11,167 | — | — |
| 2000-03-14 | $345.00 | $345.00 | 7,673 | — | — |
| 2000-03-13 | $395.63 | $395.63 | 7,367 | — | — |
| 2000-03-10 | $435.00 | $435.00 | 13,373 | — | — |
| 2000-03-09 | $415.31 | $415.31 | 18,547 | — | — |
| 2000-03-08 | $465.00 | $465.00 | 31,487 | — | — |
| 2000-03-07 | $478.13 | $478.13 | 17,660 | — | — |
| 2000-03-06 | $360.00 | $360.00 | 13,860 | — | — |
| 2000-03-03 | $311.25 | $311.25 | 7,813 | — | — |
| 2000-03-02 | $286.88 | $286.88 | 6,453 | — | — |
| 2000-03-01 | $309.38 | $309.38 | 12,193 | — | — |
| 2000-02-29 | $296.25 | $296.25 | 8,760 | — | — |
| 2000-02-28 | $276.56 | $276.56 | 6,827 | — | — |
| 2000-02-25 | $271.88 | $271.88 | 12,280 | — | — |
| 2000-02-24 | $270.00 | $270.00 | 10,740 | — | — |
| 2000-02-23 | $251.25 | $251.25 | 18,813 | — | — |
| 2000-02-22 | $208.13 | $208.13 | 10,633 | — | — |
| 2000-02-18 | $184.45 | $184.45 | 13,987 | — | — |
| 2000-02-17 | $183.75 | $183.75 | 15,347 | — | — |
| 2000-02-16 | $157.50 | $157.50 | 11,200 | — | — |
| 2000-02-15 | $137.81 | $137.81 | 10,767 | — | — |
| 2000-02-14 | $141.56 | $141.56 | 2,633 | — | — |
| 2000-02-11 | $138.75 | $138.75 | 6,020 | — | — |
| 2000-02-10 | $142.50 | $142.50 | 4,127 | — | — |
| 2000-02-09 | $142.50 | $142.50 | 6,027 | — | — |
| 2000-02-08 | $145.31 | $145.31 | 2,587 | — | — |
| 2000-02-07 | $149.06 | $149.06 | 5,287 | — | — |
| 2000-02-04 | $148.13 | $148.13 | 4,067 | — | — |
| 2000-02-03 | $150.47 | $150.47 | 3,253 | — | — |
| 2000-02-02 | $148.13 | $148.13 | 13,747 | — | — |
| 2000-02-01 | $157.50 | $157.50 | 3,667 | — | — |
| 2000-01-31 | $157.97 | $157.97 | 7,667 | — | — |
| 2000-01-28 | $163.13 | $163.13 | 5,427 | — | — |
| 2000-01-27 | $165.00 | $165.00 | 3,887 | — | — |
| 2000-01-26 | $161.25 | $161.25 | 6,520 | — | — |
| 2000-01-25 | $160.31 | $160.31 | 7,313 | — | — |
| 2000-01-24 | $178.13 | $178.13 | 15,827 | — | — |
| 2000-01-21 | $168.75 | $168.75 | 13,020 | — | — |
| 2000-01-20 | $172.50 | $172.50 | 22,673 | — | — |
| 2000-01-19 | $132.19 | $132.19 | 11,220 | — | — |
| 2000-01-18 | $117.66 | $117.66 | 3,700 | — | — |
| 2000-01-14 | $116.25 | $116.25 | 5,480 | — | — |
| 2000-01-13 | $116.25 | $116.25 | 933 | — | — |
| 2000-01-12 | $116.25 | $116.25 | 3,560 | — | — |
| 2000-01-11 | $119.53 | $119.53 | 5,447 | — | — |
| 2000-01-10 | $120.00 | $120.00 | 4,927 | — | — |
| 2000-01-07 | $117.19 | $117.19 | 5,813 | — | — |
| 2000-01-06 | $117.19 | $117.19 | 1,407 | — | — |
| 2000-01-05 | $114.38 | $114.38 | 2,773 | — | — |
| 2000-01-04 | $116.25 | $116.25 | 3,487 | — | — |
| 2000-01-03 | $116.25 | $116.25 | 3,313 | — | — |