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
- 1984-02-15 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 | $62.06 | $62.06 | 354,400 |
| 2000-12-28 | $65.44 | $65.44 | 311,100 |
| 2000-12-27 | $63.94 | $63.94 | 485,900 |
| 2000-12-26 | $59.50 | $59.50 | 240,600 |
| 2000-12-22 | $60.56 | $60.56 | 650,700 |
| 2000-12-21 | $54.00 | $54.00 | 909,600 |
| 2000-12-20 | $51.75 | $51.75 | 846,700 |
| 2000-12-19 | $59.69 | $59.69 | 600,800 |
| 2000-12-18 | $59.81 | $59.81 | 673,000 |
| 2000-12-15 | $58.13 | $58.13 | 616,700 |
| 2000-12-14 | $59.63 | $59.63 | 3,529,300 |
| 2000-12-13 | $64.75 | $64.75 | 414,400 |
| 2000-12-12 | $68.06 | $68.06 | 337,300 |
| 2000-12-11 | $71.19 | $71.19 | 604,200 |
| 2000-12-08 | $70.38 | $70.38 | 936,700 |
| 2000-12-07 | $63.69 | $63.69 | 330,000 |
| 2000-12-06 | $62.89 | $62.89 | 681,500 |
| 2000-12-05 | $62.25 | $62.25 | 563,400 |
| 2000-12-04 | $55.38 | $55.38 | 373,600 |
| 2000-12-01 | $59.88 | $59.88 | 655,000 |
| 2000-11-30 | $55.81 | $55.81 | 583,100 |
| 2000-11-29 | $57.38 | $57.38 | 794,200 |
| 2000-11-28 | $60.50 | $60.50 | 395,800 |
| 2000-11-27 | $66.25 | $66.25 | 448,300 |
| 2000-11-24 | $62.50 | $62.50 | 342,200 |
| 2000-11-22 | $57.38 | $57.38 | 591,400 |
| 2000-11-21 | $58.69 | $58.69 | 669,500 |
| 2000-11-20 | $55.94 | $55.94 | 1,327,900 |
| 2000-11-17 | $63.00 | $63.00 | 486,000 |
| 2000-11-16 | $63.88 | $63.88 | 364,500 |
| 2000-11-15 | $65.38 | $65.38 | 1,294,000 |
| 2000-11-14 | $64.13 | $64.13 | 1,070,400 |
| 2000-11-13 | $62.56 | $62.56 | 1,132,100 |
| 2000-11-10 | $74.56 | $74.56 | 233,600 |
| 2000-11-09 | $76.94 | $76.94 | 605,000 |
| 2000-11-08 | $78.75 | $78.75 | 619,100 |
| 2000-11-07 | $83.75 | $83.75 | 842,600 |
| 2000-11-06 | $80.13 | $80.13 | 942,400 |
| 2000-11-03 | $77.94 | $77.94 | 621,600 |
| 2000-11-02 | $77.38 | $77.38 | 879,600 |
| 2000-11-01 | $73.00 | $73.00 | 648,500 |
| 2000-10-31 | $71.25 | $71.25 | 1,114,300 |
| 2000-10-30 | $71.38 | $71.38 | 1,443,200 |
| 2000-10-27 | $70.13 | $70.13 | 526,300 |
| 2000-10-26 | $70.25 | $70.25 | 858,900 |
| 2000-10-25 | $74.25 | $74.25 | 743,500 |
| 2000-10-24 | $75.25 | $75.25 | 834,400 |
| 2000-10-23 | $73.22 | $73.22 | 959,700 |
| 2000-10-20 | $71.00 | $71.00 | 316,500 |
| 2000-10-19 | $72.13 | $72.13 | 1,029,300 |
| 2000-10-18 | $70.69 | $70.69 | 695,000 |
| 2000-10-17 | $67.50 | $67.50 | 528,700 |
| 2000-10-16 | $64.88 | $64.88 | 463,200 |
| 2000-10-13 | $62.00 | $62.00 | 856,700 |
| 2000-10-12 | $56.50 | $56.50 | 348,500 |
| 2000-10-11 | $59.25 | $59.25 | 476,800 |
| 2000-10-10 | $62.25 | $62.25 | 425,400 |
| 2000-10-09 | $60.88 | $60.88 | 308,900 |
| 2000-10-06 | $60.50 | $60.50 | 411,200 |
| 2000-10-05 | $61.13 | $61.13 | 468,200 |
| 2000-10-04 | $60.13 | $60.13 | 556,200 |
| 2000-10-03 | $59.88 | $59.88 | 1,176,800 |
| 2000-10-02 | $60.00 | $60.00 | 2,254,500 |
| 2000-09-29 | $66.00 | $66.00 | 771,900 |
| 2000-09-28 | $71.00 | $71.00 | 1,166,900 |
| 2000-09-27 | $70.81 | $70.81 | 900,700 |
| 2000-09-26 | $67.75 | $67.75 | 387,000 |
| 2000-09-25 | $69.13 | $69.13 | 754,200 |
| 2000-09-22 | $71.06 | $71.06 | 579,900 |
| 2000-09-21 | $70.13 | $70.13 | 967,800 |
| 2000-09-20 | $69.13 | $69.13 | 520,400 |
| 2000-09-19 | $66.75 | $66.75 | 870,900 |
| 2000-09-18 | $66.00 | $66.00 | 1,142,200 |
| 2000-09-15 | $68.88 | $68.88 | 1,022,600 |
| 2000-09-14 | $69.81 | $69.81 | 1,224,300 |
| 2000-09-13 | $66.06 | $66.06 | 980,600 |
| 2000-09-12 | $64.00 | $64.00 | 574,300 |
| 2000-09-11 | $62.13 | $62.13 | 838,600 |
| 2000-09-08 | $62.81 | $62.81 | 397,500 |
| 2000-09-07 | $63.13 | $63.13 | 871,600 |
| 2000-09-06 | $57.25 | $57.25 | 659,100 |
| 2000-09-05 | $59.63 | $59.63 | 847,200 |
| 2000-09-01 | $61.00 | $61.00 | 934,800 |
| 2000-08-31 | $60.88 | $60.88 | 464,300 |
| 2000-08-30 | $60.25 | $60.25 | 361,900 |
| 2000-08-29 | $59.88 | $59.88 | 478,700 |
| 2000-08-28 | $56.88 | $56.88 | 369,500 |
| 2000-08-25 | $58.56 | $58.56 | 543,100 |
| 2000-08-24 | $58.50 | $58.50 | 917,200 |
| 2000-08-23 | $54.44 | $54.44 | 87,100 |
| 2000-08-22 | $55.13 | $55.13 | 248,000 |
| 2000-08-21 | $54.13 | $54.13 | 104,800 |
| 2000-08-18 | $53.25 | $53.25 | 275,900 |
| 2000-08-17 | $53.13 | $53.13 | 238,600 |
| 2000-08-16 | $51.56 | $51.56 | 239,800 |
| 2000-08-15 | $51.88 | $51.88 | 269,400 |
| 2000-08-14 | $52.88 | $52.88 | 239,100 |
| 2000-08-11 | $52.63 | $52.63 | 264,600 |
| 2000-08-10 | $50.63 | $50.63 | 525,000 |
| 2000-08-09 | $52.00 | $52.00 | 429,300 |
| 2000-08-08 | $51.75 | $51.75 | 410,000 |
| 2000-08-07 | $50.75 | $50.75 | 287,000 |
| 2000-08-04 | $50.19 | $50.19 | 203,200 |
| 2000-08-03 | $50.31 | $50.31 | 433,200 |
| 2000-08-02 | $49.94 | $49.94 | 406,300 |
| 2000-08-01 | $49.00 | $49.00 | 670,600 |
| 2000-07-31 | $44.75 | $44.75 | 262,100 |
| 2000-07-28 | $45.56 | $45.56 | 177,700 |
| 2000-07-27 | $48.69 | $48.69 | 269,700 |
| 2000-07-26 | $49.50 | $49.50 | 532,400 |
| 2000-07-25 | $48.88 | $48.88 | 412,400 |
| 2000-07-24 | $51.25 | $51.25 | 306,500 |
| 2000-07-21 | $50.75 | $50.75 | 202,800 |
| 2000-07-20 | $50.50 | $50.50 | 860,000 |
| 2000-07-19 | $47.19 | $47.19 | 449,400 |
| 2000-07-18 | $50.06 | $50.06 | 247,200 |
| 2000-07-17 | $51.75 | $51.75 | 592,200 |
| 2000-07-14 | $49.56 | $49.56 | 745,300 |
| 2000-07-13 | $50.88 | $50.88 | 733,900 |
| 2000-07-12 | $53.50 | $53.50 | 720,800 |
| 2000-07-11 | $54.75 | $54.75 | 497,200 |
| 2000-07-10 | $54.81 | $54.81 | 952,100 |
| 2000-07-07 | $54.00 | $54.00 | 2,230,100 |
| 2000-07-06 | $48.50 | $48.50 | 678,400 |
| 2000-07-05 | $44.75 | $44.75 | 418,700 |
| 2000-07-03 | $42.19 | $42.19 | 82,100 |
| 2000-06-30 | $42.50 | $42.50 | 517,400 |
| 2000-06-29 | $41.63 | $41.63 | 194,100 |
| 2000-06-28 | $43.50 | $43.50 | 725,500 |
| 2000-06-27 | $41.19 | $41.19 | 467,800 |
| 2000-06-26 | $43.13 | $43.13 | 305,500 |
| 2000-06-23 | $41.56 | $41.56 | 395,800 |
| 2000-06-22 | $43.94 | $43.94 | 597,900 |
| 2000-06-21 | $46.00 | $46.00 | 1,404,100 |
| 2000-06-20 | $43.19 | $43.19 | 490,800 |
| 2000-06-19 | $43.75 | $43.75 | 434,500 |
| 2000-06-16 | $43.31 | $43.31 | 391,000 |
| 2000-06-15 | $43.94 | $43.94 | 256,600 |
| 2000-06-14 | $44.00 | $44.00 | 600,800 |
| 2000-06-13 | $45.06 | $45.06 | 377,500 |
| 2000-06-12 | $42.94 | $42.94 | 291,700 |
| 2000-06-09 | $45.88 | $45.88 | 443,500 |
| 2000-06-08 | $43.63 | $43.63 | 422,500 |
| 2000-06-07 | $42.63 | $42.63 | 602,300 |
| 2000-06-06 | $42.44 | $42.44 | 926,300 |
| 2000-06-05 | $39.94 | $39.94 | 401,200 |
| 2000-06-02 | $38.38 | $38.38 | 798,200 |
| 2000-06-01 | $33.94 | $33.94 | 707,800 |
| 2000-05-31 | $29.25 | $29.25 | 269,300 |
| 2000-05-30 | $29.25 | $29.25 | 607,100 |
| 2000-05-26 | $26.50 | $26.50 | 364,300 |
| 2000-05-25 | $25.69 | $25.69 | 304,500 |
| 2000-05-24 | $28.44 | $28.44 | 439,200 |
| 2000-05-23 | $27.50 | $27.50 | 594,800 |
| 2000-05-22 | $29.75 | $29.75 | 555,800 |
| 2000-05-19 | $31.00 | $31.00 | 502,200 |
| 2000-05-18 | $33.44 | $33.44 | 633,400 |
| 2000-05-17 | $34.44 | $34.44 | 887,900 |
| 2000-05-16 | $34.00 | $34.00 | 485,200 |
| 2000-05-15 | $33.00 | $33.00 | 322,200 |
| 2000-05-12 | $31.44 | $31.44 | 549,600 |
| 2000-05-11 | $28.75 | $28.75 | 457,600 |
| 2000-05-10 | $28.50 | $28.50 | 334,700 |
| 2000-05-09 | $30.30 | $30.30 | 328,500 |
| 2000-05-08 | $33.00 | $33.00 | 265,300 |
| 2000-05-05 | $35.75 | $35.75 | 715,000 |
| 2000-05-04 | $34.75 | $34.75 | 991,600 |
| 2000-05-03 | $30.69 | $30.69 | 1,047,300 |
| 2000-05-02 | $32.88 | $32.88 | 1,501,300 |
| 2000-05-01 | $39.19 | $39.19 | 1,557,400 |
| 2000-04-28 | $37.25 | $37.25 | 989,600 |
| 2000-04-27 | $31.06 | $31.06 | 635,100 |
| 2000-04-26 | $31.38 | $31.38 | 935,200 |
| 2000-04-25 | $31.44 | $31.44 | 726,100 |
| 2000-04-24 | $30.56 | $30.56 | 848,800 |
| 2000-04-20 | $27.63 | $27.63 | 2,178,200 |
| 2000-04-19 | $27.88 | $27.88 | 2,909,700 |
| 2000-04-18 | $32.13 | $32.13 | 7,359,000 |
| 2000-04-17 | $33.00 | $33.00 | 795,000 |
| 2000-04-14 | $33.98 | $33.98 | 410,000 |
| 2000-04-13 | $40.88 | $40.88 | 800,900 |
| 2000-04-12 | $39.25 | $39.25 | 439,600 |
| 2000-04-11 | $42.13 | $42.13 | 445,100 |
| 2000-04-10 | $45.88 | $45.88 | 569,200 |
| 2000-04-07 | $47.63 | $47.63 | 252,500 |
| 2000-04-06 | $47.25 | $47.25 | 705,100 |
| 2000-04-05 | $45.00 | $45.00 | 1,118,300 |
| 2000-04-04 | $39.25 | $39.25 | 1,335,900 |
| 2000-04-03 | $38.81 | $38.81 | 564,200 |
| 2000-03-31 | $37.69 | $37.69 | 1,175,100 |
| 2000-03-30 | $38.50 | $38.50 | 1,166,300 |
| 2000-03-29 | $40.94 | $40.94 | 631,300 |
| 2000-03-28 | $42.56 | $42.56 | 556,000 |
| 2000-03-27 | $47.38 | $47.38 | 361,800 |
| 2000-03-24 | $49.38 | $49.38 | 544,700 |
| 2000-03-23 | $48.50 | $48.50 | 679,600 |
| 2000-03-22 | $49.00 | $49.00 | 1,040,900 |
| 2000-03-21 | $45.56 | $45.56 | 2,134,400 |
| 2000-03-20 | $44.50 | $44.50 | 825,100 |
| 2000-03-17 | $47.00 | $47.00 | 738,400 |
| 2000-03-16 | $45.25 | $45.25 | 1,641,600 |
| 2000-03-15 | $46.13 | $46.13 | 1,295,900 |
| 2000-03-14 | $50.38 | $50.38 | 856,500 |
| 2000-03-13 | $61.00 | $61.00 | 421,400 |
| 2000-03-10 | $66.44 | $66.44 | 931,600 |
| 2000-03-09 | $66.50 | $66.50 | 857,600 |
| 2000-03-08 | $63.75 | $63.75 | 636,600 |
| 2000-03-07 | $62.13 | $62.13 | 670,900 |
| 2000-03-06 | $69.50 | $69.50 | 1,213,600 |
| 2000-03-03 | $68.88 | $68.88 | 674,200 |
| 2000-03-02 | $70.50 | $70.50 | 849,100 |
| 2000-03-01 | $70.25 | $70.25 | 1,640,800 |
| 2000-02-29 | $58.00 | $58.00 | 808,300 |
| 2000-02-28 | $56.44 | $56.44 | 683,500 |
| 2000-02-25 | $56.38 | $56.38 | 971,200 |
| 2000-02-24 | $55.25 | $55.25 | 651,500 |
| 2000-02-23 | $56.25 | $56.25 | 639,900 |
| 2000-02-22 | $54.88 | $54.88 | 1,254,400 |
| 2000-02-18 | $51.38 | $51.38 | 1,813,400 |
| 2000-02-17 | $51.56 | $51.56 | 2,002,500 |
| 2000-02-16 | $44.50 | $44.50 | 2,814,000 |
| 2000-02-15 | $40.13 | $40.13 | 3,106,000 |
| 2000-02-14 | $45.75 | $45.75 | 1,786,800 |
| 2000-02-11 | $51.94 | $51.94 | 741,000 |
| 2000-02-10 | $55.00 | $55.00 | 3,786,700 |
| 2000-02-09 | $53.88 | $53.88 | 1,366,400 |
| 2000-02-08 | $61.25 | $61.25 | 751,500 |
| 2000-02-07 | $62.50 | $62.50 | 401,800 |
| 2000-02-04 | $60.13 | $60.13 | 917,300 |
| 2000-02-03 | $62.13 | $62.13 | 660,800 |
| 2000-02-02 | $58.75 | $58.75 | 574,300 |
| 2000-02-01 | $53.56 | $53.56 | 585,800 |
| 2000-01-31 | $50.56 | $50.56 | 496,200 |
| 2000-01-28 | $52.31 | $52.31 | 388,800 |
| 2000-01-27 | $53.00 | $53.00 | 522,700 |
| 2000-01-26 | $57.38 | $57.38 | 858,300 |
| 2000-01-25 | $51.06 | $51.06 | 920,500 |
| 2000-01-24 | $51.50 | $51.50 | 1,005,400 |
| 2000-01-21 | $50.63 | $50.63 | 1,145,100 |
| 2000-01-20 | $47.81 | $47.81 | 677,100 |
| 2000-01-19 | $46.88 | $46.88 | 163,400 |
| 2000-01-18 | $47.75 | $47.75 | 224,500 |
| 2000-01-14 | $48.00 | $48.00 | 872,200 |
| 2000-01-13 | $46.75 | $46.75 | 561,700 |
| 2000-01-12 | $48.75 | $48.75 | 461,200 |
| 2000-01-11 | $49.75 | $49.75 | 1,007,500 |
| 2000-01-10 | $49.88 | $49.88 | 1,590,000 |
| 2000-01-07 | $45.31 | $45.31 | 1,438,200 |
| 2000-01-06 | $42.44 | $42.44 | 548,500 |
| 2000-01-05 | $41.13 | $41.13 | 528,400 |
| 2000-01-04 | $41.50 | $41.50 | 374,800 |
| 2000-01-03 | $43.75 | $43.75 | 433,600 |