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 2026-09-04
- 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 | $21.74 | $31.79 | 4,274,440 | — | — |
| 2000-12-28 | $21.77 | $31.83 | 5,397,628 | — | — |
| 2000-12-27 | $21.80 | $31.87 | 5,631,533 | — | — |
| 2000-12-26 | $21.63 | $31.63 | 4,104,247 | — | — |
| 2000-12-22 | $21.27 | $31.09 | 6,362,429 | — | — |
| 2000-12-21 | $21.60 | $31.58 | 10,996,191 | — | — |
| 2000-12-20 | $21.91 | $32.04 | 9,590,313 | — | — |
| 2000-12-19 | $22.59 | $33.02 | 15,930,020 | — | — |
| 2000-12-18 | $22.25 | $32.53 | 17,980,807 | — | — |
| 2000-12-15 | $21.01 | $30.72 | 32,598,956 | — | — |
| 2000-12-14 | $21.60 | $31.58 | 17,118,701 | — | — |
| 2000-12-13 | $23.26 | $34.00 | 7,000,655 | — | — |
| 2000-12-12 | $22.53 | $32.94 | 5,803,954 | — | — |
| 2000-12-11 | $22.47 | $32.86 | 6,178,424 | — | — |
| 2000-12-08 | $22.30 | $32.61 | 9,333,018 | — | — |
| 2000-12-07 | $22.92 | $33.51 | 7,605,688 | — | — |
| 2000-12-06 | $22.98 | $33.59 | 8,500,986 | — | — |
| 2000-12-05 | $24.13 | $35.28 | 8,508,783 | — | — |
| 2000-12-04 | $24.27 | $35.48 | 6,504,777 | — | — |
| 2000-12-01 | $23.74 | $34.70 | 8,917,559 | — | — |
| 2000-11-30 | $24.72 | $36.14 | 9,759,838 | — | — |
| 2000-11-29 | $25.03 | $36.59 | 8,108,917 | — | — |
| 2000-11-28 | $24.58 | $35.93 | 8,919,786 | — | — |
| 2000-11-27 | $23.79 | $34.78 | 5,721,085 | — | — |
| 2000-11-24 | $23.82 | $34.82 | 1,738,914 | — | — |
| 2000-11-22 | $24.04 | $35.15 | 6,461,783 | — | — |
| 2000-11-21 | $24.18 | $35.36 | 10,132,526 | — | — |
| 2000-11-20 | $23.65 | $34.58 | 3,495,872 | — | — |
| 2000-11-17 | $23.40 | $34.21 | 5,422,801 | — | — |
| 2000-11-16 | $23.74 | $34.70 | 4,993,976 | — | — |
| 2000-11-15 | $23.90 | $34.95 | 7,821,548 | — | — |
| 2000-11-14 | $22.84 | $33.39 | 7,475,815 | — | — |
| 2000-11-13 | $23.01 | $33.64 | 8,551,331 | — | — |
| 2000-11-10 | $23.60 | $34.50 | 5,253,721 | — | — |
| 2000-11-09 | $23.51 | $34.37 | 7,562,694 | — | — |
| 2000-11-08 | $23.57 | $34.46 | 7,128,968 | — | — |
| 2000-11-07 | $23.48 | $34.33 | 6,102,461 | — | — |
| 2000-11-06 | $23.62 | $34.54 | 7,863,206 | — | — |
| 2000-11-03 | $23.68 | $34.62 | 6,692,792 | — | — |
| 2000-11-02 | $24.02 | $35.11 | 6,259,288 | — | — |
| 2000-11-01 | $23.74 | $34.70 | 5,323,224 | — | — |
| 2000-10-31 | $23.71 | $34.66 | 10,027,826 | — | — |
| 2000-10-30 | $24.24 | $35.44 | 13,404,741 | — | — |
| 2000-10-27 | $23.20 | $33.92 | 8,457,546 | — | — |
| 2000-10-26 | $22.92 | $33.51 | 10,172,402 | — | — |
| 2000-10-25 | $23.09 | $33.76 | 12,992,623 | — | — |
| 2000-10-24 | $22.11 | $32.32 | 8,267,749 | — | — |
| 2000-10-23 | $22.14 | $32.36 | 6,999,095 | — | — |
| 2000-10-20 | $21.91 | $32.04 | 6,189,117 | — | — |
| 2000-10-19 | $21.88 | $31.99 | 10,662,933 | — | — |
| 2000-10-18 | $22.89 | $33.47 | 13,371,326 | — | — |
| 2000-10-17 | $23.12 | $33.80 | 11,923,790 | — | — |
| 2000-10-16 | $22.64 | $33.10 | 13,035,617 | — | — |
| 2000-10-13 | $22.56 | $32.98 | 11,259,501 | — | — |
| 2000-10-12 | $22.33 | $32.65 | 14,493,846 | — | — |
| 2000-10-11 | $22.47 | $32.86 | 12,761,837 | — | — |
| 2000-10-10 | $22.02 | $32.07 | 13,290,016 | — | — |
| 2000-10-09 | $21.41 | $31.18 | 3,522,827 | — | — |
| 2000-10-06 | $21.52 | $31.34 | 6,205,379 | — | — |
| 2000-10-05 | $21.38 | $31.14 | 8,633,755 | — | — |
| 2000-10-04 | $21.27 | $30.97 | 4,902,864 | — | — |
| 2000-10-03 | $21.66 | $31.54 | 6,516,138 | — | — |
| 2000-10-02 | $21.52 | $31.34 | 5,670,962 | — | — |
| 2000-09-29 | $21.35 | $31.09 | 7,123,176 | — | — |
| 2000-09-28 | $20.96 | $30.52 | 6,895,732 | — | — |
| 2000-09-27 | $20.99 | $30.56 | 6,418,121 | — | — |
| 2000-09-26 | $20.87 | $30.40 | 8,163,718 | — | — |
| 2000-09-25 | $21.55 | $31.38 | 8,693,010 | — | — |
| 2000-09-22 | $21.77 | $31.71 | 13,540,183 | — | — |
| 2000-09-21 | $20.65 | $30.07 | 10,714,838 | — | — |
| 2000-09-20 | $19.72 | $28.72 | 5,205,604 | — | — |
| 2000-09-19 | $19.53 | $28.44 | 8,909,094 | — | — |
| 2000-09-18 | $19.86 | $28.93 | 16,889,252 | — | — |
| 2000-09-15 | $21.55 | $31.38 | 8,703,480 | — | — |
| 2000-09-14 | $19.75 | $28.77 | 6,969,245 | — | — |
| 2000-09-13 | $19.86 | $28.93 | 4,582,081 | — | — |
| 2000-09-12 | $20.14 | $29.34 | 4,785,912 | — | — |
| 2000-09-11 | $20.17 | $29.38 | 5,805,736 | — | — |
| 2000-09-08 | $19.81 | $28.85 | 5,164,837 | — | — |
| 2000-09-07 | $19.39 | $28.23 | 3,863,659 | — | — |
| 2000-09-06 | $19.02 | $27.70 | 6,097,337 | — | — |
| 2000-09-05 | $19.16 | $27.91 | 6,076,620 | — | — |
| 2000-09-01 | $19.41 | $28.27 | 4,006,230 | — | — |
| 2000-08-31 | $19.65 | $28.61 | 12,143,661 | — | — |
| 2000-08-30 | $19.33 | $28.15 | 7,222,975 | — | — |
| 2000-08-29 | $19.11 | $27.83 | 5,009,124 | — | — |
| 2000-08-28 | $19.41 | $28.27 | 8,327,228 | — | — |
| 2000-08-25 | $18.80 | $27.38 | 4,976,377 | — | — |
| 2000-08-24 | $18.38 | $26.76 | 4,155,260 | — | — |
| 2000-08-23 | $18.69 | $27.21 | 4,321,444 | — | — |
| 2000-08-22 | $18.88 | $27.50 | 5,186,446 | — | — |
| 2000-08-21 | $18.77 | $27.34 | 9,751,819 | — | — |
| 2000-08-18 | $18.04 | $26.27 | 8,320,545 | — | — |
| 2000-08-17 | $18.38 | $26.76 | 5,817,320 | — | — |
| 2000-08-16 | $18.32 | $26.68 | 9,283,118 | — | — |
| 2000-08-15 | $18.04 | $26.27 | 8,844,714 | — | — |
| 2000-08-14 | $18.04 | $26.27 | 3,638,665 | — | — |
| 2000-08-11 | $18.38 | $26.76 | 6,395,621 | — | — |
| 2000-08-10 | $18.21 | $26.52 | 5,376,465 | — | — |
| 2000-08-09 | $17.76 | $25.86 | 6,169,291 | — | — |
| 2000-08-08 | $18.04 | $26.27 | 10,761,618 | — | — |
| 2000-08-07 | $18.15 | $26.44 | 9,163,716 | — | — |
| 2000-08-04 | $18.85 | $27.46 | 7,071,272 | — | — |
| 2000-08-03 | $19.27 | $28.07 | 8,417,448 | — | — |
| 2000-08-02 | $19.19 | $27.95 | 11,376,008 | — | — |
| 2000-08-01 | $18.94 | $27.58 | 8,208,494 | — | — |
| 2000-07-31 | $18.63 | $27.13 | 5,687,224 | — | — |
| 2000-07-28 | $18.63 | $27.13 | 5,858,309 | — | — |
| 2000-07-27 | $17.96 | $26.15 | 3,954,993 | — | — |
| 2000-07-26 | $17.90 | $26.07 | 5,987,068 | — | — |
| 2000-07-25 | $17.84 | $25.99 | 5,136,991 | — | — |
| 2000-07-24 | $18.29 | $26.64 | 4,500,994 | — | — |
| 2000-07-21 | $18.12 | $26.40 | 7,121,617 | — | — |
| 2000-07-20 | $18.46 | $26.89 | 4,544,210 | — | — |
| 2000-07-19 | $18.46 | $26.89 | 3,729,554 | — | — |
| 2000-07-18 | $18.83 | $27.42 | 5,274,216 | — | — |
| 2000-07-17 | $19.08 | $27.78 | 6,334,360 | — | — |
| 2000-07-14 | $19.08 | $27.78 | 9,511,677 | — | — |
| 2000-07-13 | $19.58 | $28.52 | 9,299,380 | — | — |
| 2000-07-12 | $19.89 | $28.97 | 11,584,963 | — | — |
| 2000-07-11 | $19.30 | $27.99 | 4,906,206 | — | — |
| 2000-07-10 | $19.30 | $27.99 | 6,666,505 | — | — |
| 2000-07-07 | $19.44 | $28.19 | 6,199,587 | — | — |
| 2000-07-06 | $19.67 | $28.52 | 5,738,683 | — | — |
| 2000-07-05 | $20.00 | $29.00 | 10,513,234 | — | — |
| 2000-07-03 | $19.89 | $28.84 | 5,158,154 | — | — |
| 2000-06-30 | $20.00 | $29.00 | 14,398,056 | — | — |
| 2000-06-29 | $18.80 | $27.26 | 9,090,425 | — | — |
| 2000-06-28 | $19.09 | $27.68 | 7,026,941 | — | — |
| 2000-06-27 | $18.66 | $27.05 | 6,441,066 | — | — |
| 2000-06-26 | $18.43 | $26.73 | 5,800,167 | — | — |
| 2000-06-23 | $18.15 | $26.32 | 5,284,686 | — | — |
| 2000-06-22 | $18.32 | $26.56 | 5,972,142 | — | — |
| 2000-06-21 | $18.66 | $27.05 | 4,258,624 | — | — |
| 2000-06-20 | $18.77 | $27.21 | 4,432,159 | — | — |
| 2000-06-19 | $19.11 | $27.70 | 4,127,192 | — | — |
| 2000-06-16 | $19.05 | $27.62 | 6,136,990 | — | — |
| 2000-06-15 | $19.25 | $27.91 | 5,519,259 | — | — |
| 2000-06-14 | $18.85 | $27.34 | 4,600,125 | — | — |
| 2000-06-13 | $18.43 | $26.73 | 3,572,504 | — | — |
| 2000-06-12 | $18.10 | $26.24 | 2,758,515 | — | — |
| 2000-06-09 | $18.32 | $26.56 | 3,290,259 | — | — |
| 2000-06-08 | $18.24 | $26.44 | 3,801,730 | — | — |
| 2000-06-07 | $18.04 | $26.16 | 3,213,850 | — | — |
| 2000-06-06 | $18.04 | $26.16 | 3,894,624 | — | — |
| 2000-06-05 | $17.84 | $25.87 | 5,275,107 | — | — |
| 2000-06-02 | $17.56 | $25.47 | 8,030,281 | — | — |
| 2000-06-01 | $18.35 | $26.60 | 4,444,411 | — | — |
| 2000-05-31 | $18.26 | $26.48 | 4,422,580 | — | — |
| 2000-05-30 | $18.46 | $26.77 | 4,097,118 | — | — |
| 2000-05-26 | $18.71 | $27.13 | 4,614,604 | — | — |
| 2000-05-25 | $19.19 | $27.82 | 6,554,454 | — | — |
| 2000-05-24 | $19.51 | $28.29 | 11,233,438 | — | — |
| 2000-05-23 | $19.19 | $27.82 | 7,282,454 | — | — |
| 2000-05-22 | $19.19 | $27.82 | 12,208,486 | — | — |
| 2000-05-19 | $18.66 | $27.05 | 12,146,334 | — | — |
| 2000-05-18 | $18.21 | $26.40 | 14,291,128 | — | — |
| 2000-05-17 | $17.31 | $25.10 | 5,120,952 | — | — |
| 2000-05-16 | $17.34 | $25.14 | 5,329,016 | — | — |
| 2000-05-15 | $17.48 | $25.34 | 10,544,644 | — | — |
| 2000-05-12 | $16.61 | $24.08 | 6,130,975 | — | — |
| 2000-05-11 | $16.97 | $24.61 | 6,419,234 | — | — |
| 2000-05-10 | $17.31 | $25.10 | 6,806,848 | — | — |
| 2000-05-09 | $17.51 | $25.38 | 4,383,596 | — | — |
| 2000-05-08 | $17.42 | $25.26 | 4,218,749 | — | — |
| 2000-05-05 | $17.03 | $24.69 | 6,311,861 | — | — |
| 2000-05-04 | $16.72 | $24.24 | 5,276,666 | — | — |
| 2000-05-03 | $16.89 | $24.49 | 7,554,897 | — | — |
| 2000-05-02 | $17.14 | $24.86 | 8,389,825 | — | — |
| 2000-05-01 | $17.09 | $24.77 | 8,625,289 | — | — |
| 2000-04-28 | $17.25 | $25.02 | 6,870,336 | — | — |
| 2000-04-27 | $17.51 | $25.38 | 8,515,688 | — | — |
| 2000-04-26 | $17.51 | $25.38 | 4,376,244 | — | — |
| 2000-04-25 | $17.84 | $25.87 | 5,514,803 | — | — |
| 2000-04-24 | $17.98 | $26.08 | 9,178,864 | — | — |
| 2000-04-20 | $17.62 | $25.55 | 6,094,887 | — | — |
| 2000-04-19 | $17.23 | $24.98 | 6,057,016 | — | — |
| 2000-04-18 | $17.14 | $24.86 | 6,324,559 | — | — |
| 2000-04-17 | $16.92 | $24.53 | 7,666,949 | — | — |
| 2000-04-14 | $16.53 | $23.96 | 11,353,509 | — | — |
| 2000-04-13 | $17.59 | $25.51 | 8,913,995 | — | — |
| 2000-04-12 | $17.79 | $25.79 | 15,842,250 | — | — |
| 2000-04-11 | $17.09 | $24.65 | 8,703,926 | — | — |
| 2000-04-10 | $16.64 | $24.00 | 11,166,162 | — | — |
| 2000-04-07 | $16.44 | $23.72 | 6,845,164 | — | — |
| 2000-04-06 | $16.97 | $24.49 | 7,079,514 | — | — |
| 2000-04-05 | $16.67 | $24.04 | 8,360,866 | — | — |
| 2000-04-04 | $17.70 | $25.54 | 15,373,327 | — | — |
| 2000-04-03 | $16.61 | $23.96 | 9,708,157 | — | — |
| 2000-03-31 | $15.80 | $22.79 | 7,390,273 | — | — |
| 2000-03-30 | $15.94 | $22.99 | 10,572,713 | — | — |
| 2000-03-29 | $15.66 | $22.59 | 11,370,216 | — | — |
| 2000-03-28 | $15.21 | $21.94 | 10,095,324 | — | — |
| 2000-03-27 | $14.93 | $21.53 | 7,046,990 | — | — |
| 2000-03-24 | $15.09 | $21.78 | 6,335,474 | — | — |
| 2000-03-23 | $15.18 | $21.90 | 6,320,549 | — | — |
| 2000-03-22 | $15.40 | $22.22 | 5,635,765 | — | — |
| 2000-03-21 | $15.12 | $21.82 | 8,819,319 | — | — |
| 2000-03-20 | $15.21 | $21.94 | 5,535,075 | — | — |
| 2000-03-17 | $15.04 | $21.70 | 8,273,541 | — | — |
| 2000-03-16 | $15.49 | $22.34 | 12,571,372 | — | — |
| 2000-03-15 | $14.59 | $21.05 | 9,057,011 | — | — |
| 2000-03-14 | $13.97 | $20.16 | 8,679,199 | — | — |
| 2000-03-13 | $13.72 | $19.79 | 7,070,603 | — | — |
| 2000-03-10 | $13.89 | $20.04 | 8,180,425 | — | — |
| 2000-03-09 | $14.03 | $20.24 | 11,917,776 | — | — |
| 2000-03-08 | $13.92 | $20.08 | 16,825,986 | — | — |
| 2000-03-07 | $13.30 | $19.19 | 15,393,821 | — | — |
| 2000-03-06 | $14.03 | $20.24 | 9,772,982 | — | — |
| 2000-03-03 | $14.56 | $21.01 | 11,829,560 | — | — |
| 2000-03-02 | $15.04 | $21.70 | 7,037,857 | — | — |
| 2000-03-01 | $15.18 | $21.90 | 8,537,297 | — | — |
| 2000-02-29 | $14.81 | $21.37 | 8,257,948 | — | — |
| 2000-02-28 | $14.87 | $21.45 | 9,246,362 | — | — |
| 2000-02-25 | $14.39 | $20.76 | 9,544,869 | — | — |
| 2000-02-24 | $14.25 | $20.56 | 7,740,684 | — | — |
| 2000-02-23 | $14.42 | $20.80 | 8,071,492 | — | — |
| 2000-02-22 | $14.98 | $21.61 | 8,656,254 | — | — |
| 2000-02-18 | $14.65 | $21.13 | 9,892,830 | — | — |
| 2000-02-17 | $15.37 | $22.18 | 9,944,512 | — | — |
| 2000-02-16 | $15.57 | $22.46 | 5,104,022 | — | — |
| 2000-02-15 | $15.77 | $22.75 | 8,322,550 | — | — |
| 2000-02-14 | $15.74 | $22.71 | 6,156,593 | — | — |
| 2000-02-11 | $15.26 | $22.02 | 6,961,002 | — | — |
| 2000-02-10 | $15.77 | $22.75 | 14,272,416 | — | — |
| 2000-02-09 | $16.19 | $23.35 | 14,133,855 | — | — |
| 2000-02-08 | $15.32 | $22.10 | 10,834,240 | — | — |
| 2000-02-07 | $15.18 | $21.90 | 5,931,822 | — | — |
| 2000-02-04 | $15.46 | $22.30 | 13,315,412 | — | — |
| 2000-02-03 | $14.93 | $21.53 | 8,176,192 | — | — |
| 2000-02-02 | $14.84 | $21.41 | 10,301,829 | — | — |
| 2000-02-01 | $14.76 | $21.29 | 8,050,775 | — | — |
| 2000-01-31 | $14.62 | $21.09 | 11,452,194 | — | — |
| 2000-01-28 | $14.31 | $20.64 | 13,831,338 | — | — |
| 2000-01-27 | $13.83 | $19.95 | 16,105,783 | — | — |
| 2000-01-26 | $13.33 | $19.23 | 14,037,397 | — | — |
| 2000-01-25 | $13.30 | $19.19 | 22,725,507 | — | — |
| 2000-01-24 | $13.47 | $19.43 | 20,606,554 | — | — |
| 2000-01-21 | $14.00 | $20.20 | 18,903,505 | — | — |
| 2000-01-20 | $14.39 | $20.76 | 15,429,241 | — | — |
| 2000-01-19 | $14.84 | $21.41 | 16,849,822 | — | — |
| 2000-01-18 | $15.15 | $21.86 | 11,348,831 | — | — |
| 2000-01-14 | $15.49 | $22.34 | 11,217,621 | — | — |
| 2000-01-13 | $15.15 | $21.86 | 10,615,929 | — | — |
| 2000-01-12 | $15.29 | $22.06 | 8,330,124 | — | — |
| 2000-01-11 | $15.60 | $22.39 | 9,533,285 | — | — |
| 2000-01-10 | $15.82 | $22.72 | 10,442,172 | — | — |
| 2000-01-07 | $15.94 | $22.88 | 15,756,040 | — | — |
| 2000-01-06 | $15.77 | $22.64 | 17,479,583 | — | — |
| 2000-01-05 | $15.23 | $21.87 | 11,722,632 | — | — |
| 2000-01-04 | $15.26 | $21.91 | 10,734,887 | — | — |
| 2000-01-03 | $15.71 | $22.56 | 10,635,087 | — | — |