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 | $18.05 | $22.73 | 1,493,200 | — | — |
| 2000-12-28 | $17.98 | $22.65 | 3,056,800 | — | — |
| 2000-12-27 | $17.84 | $22.47 | 1,852,800 | — | — |
| 2000-12-26 | $17.48 | $22.02 | 3,008,800 | — | — |
| 2000-12-22 | $17.56 | $22.12 | 2,100,000 | — | — |
| 2000-12-21 | $17.66 | $22.24 | 3,400,000 | — | — |
| 2000-12-20 | $17.92 | $22.57 | 4,556,000 | — | — |
| 2000-12-19 | $18.08 | $22.77 | 4,768,000 | — | — |
| 2000-12-18 | $18.16 | $22.87 | 4,772,400 | — | — |
| 2000-12-15 | $17.53 | $22.08 | 4,272,400 | — | — |
| 2000-12-14 | $17.34 | $21.84 | 6,327,200 | — | — |
| 2000-12-13 | $16.98 | $21.39 | 2,582,400 | — | — |
| 2000-12-12 | $17.47 | $22.00 | 4,829,200 | — | — |
| 2000-12-11 | $17.09 | $21.53 | 3,276,400 | — | — |
| 2000-12-08 | $17.23 | $21.71 | 4,127,200 | — | — |
| 2000-12-07 | $17.31 | $21.80 | 2,709,600 | — | — |
| 2000-12-06 | $17.41 | $21.92 | 3,913,200 | — | — |
| 2000-12-05 | $17.38 | $21.88 | 4,658,800 | — | — |
| 2000-12-04 | $17.28 | $21.76 | 2,984,800 | — | — |
| 2000-12-01 | $17.44 | $21.96 | 1,887,200 | — | — |
| 2000-11-30 | $17.59 | $22.16 | 2,711,200 | — | — |
| 2000-11-29 | $17.48 | $22.02 | 2,522,400 | — | — |
| 2000-11-28 | $17.36 | $21.86 | 3,592,800 | — | — |
| 2000-11-27 | $16.73 | $21.08 | 2,386,000 | — | — |
| 2000-11-24 | $16.42 | $20.68 | 1,216,000 | — | — |
| 2000-11-22 | $16.23 | $20.45 | 3,996,000 | — | — |
| 2000-11-21 | $16.73 | $21.08 | 3,763,600 | — | — |
| 2000-11-20 | $16.95 | $21.35 | 2,160,000 | — | — |
| 2000-11-17 | $17.00 | $21.41 | 3,182,800 | — | — |
| 2000-11-16 | $17.38 | $21.88 | 3,285,600 | — | — |
| 2000-11-15 | $17.28 | $21.76 | 3,458,800 | — | — |
| 2000-11-14 | $17.95 | $22.61 | 3,443,600 | — | — |
| 2000-11-13 | $17.55 | $22.07 | 3,776,800 | — | — |
| 2000-11-10 | $18.09 | $22.76 | 3,520,000 | — | — |
| 2000-11-09 | $18.25 | $22.96 | 4,233,200 | — | — |
| 2000-11-08 | $17.44 | $21.93 | 3,095,200 | — | — |
| 2000-11-07 | $17.56 | $22.09 | 3,620,000 | — | — |
| 2000-11-06 | $17.89 | $22.50 | 5,878,000 | — | — |
| 2000-11-03 | $17.48 | $21.99 | 4,458,800 | — | — |
| 2000-11-02 | $17.50 | $22.01 | 2,982,800 | — | — |
| 2000-11-01 | $17.80 | $22.39 | 6,261,600 | — | — |
| 2000-10-31 | $18.27 | $22.98 | 7,674,400 | — | — |
| 2000-10-30 | $17.89 | $22.50 | 8,736,800 | — | — |
| 2000-10-27 | $17.00 | $21.38 | 4,298,800 | — | — |
| 2000-10-26 | $16.27 | $20.46 | 7,368,000 | — | — |
| 2000-10-25 | $16.47 | $20.72 | 7,251,600 | — | — |
| 2000-10-24 | $15.63 | $19.65 | 3,380,800 | — | — |
| 2000-10-23 | $15.61 | $19.64 | 2,234,400 | — | — |
| 2000-10-20 | $15.92 | $20.03 | 3,971,600 | — | — |
| 2000-10-19 | $15.22 | $19.14 | 6,679,600 | — | — |
| 2000-10-18 | $14.78 | $18.59 | 3,116,400 | — | — |
| 2000-10-17 | $15.05 | $18.93 | 2,399,200 | — | — |
| 2000-10-16 | $15.30 | $19.24 | 5,182,000 | — | — |
| 2000-10-13 | $15.42 | $19.40 | 3,034,400 | — | — |
| 2000-10-12 | $15.06 | $18.95 | 2,821,200 | — | — |
| 2000-10-11 | $15.59 | $19.62 | 3,868,800 | — | — |
| 2000-10-10 | $15.80 | $19.87 | 2,851,200 | — | — |
| 2000-10-09 | $16.11 | $20.26 | 1,040,400 | — | — |
| 2000-10-06 | $16.28 | $20.48 | 5,729,200 | — | — |
| 2000-10-05 | $16.89 | $21.25 | 1,778,000 | — | — |
| 2000-10-04 | $16.58 | $20.85 | 2,423,200 | — | — |
| 2000-10-03 | $16.75 | $21.07 | 4,373,200 | — | — |
| 2000-10-02 | $16.36 | $20.58 | 3,186,800 | — | — |
| 2000-09-29 | $16.16 | $20.32 | 2,767,600 | — | — |
| 2000-09-28 | $16.14 | $20.30 | 2,704,400 | — | — |
| 2000-09-27 | $16.36 | $20.58 | 6,410,400 | — | — |
| 2000-09-26 | $16.50 | $20.76 | 10,290,800 | — | — |
| 2000-09-25 | $15.94 | $20.05 | 1,980,800 | — | — |
| 2000-09-22 | $15.70 | $19.75 | 5,218,400 | — | — |
| 2000-09-21 | $15.31 | $19.26 | 2,224,400 | — | — |
| 2000-09-20 | $15.30 | $19.24 | 2,443,200 | — | — |
| 2000-09-19 | $15.08 | $18.97 | 2,738,000 | — | — |
| 2000-09-18 | $15.05 | $18.93 | 6,917,600 | — | — |
| 2000-09-15 | $15.22 | $19.14 | 4,775,600 | — | — |
| 2000-09-14 | $15.17 | $19.08 | 4,412,400 | — | — |
| 2000-09-13 | $15.08 | $18.97 | 4,896,800 | — | — |
| 2000-09-12 | $15.27 | $19.20 | 2,944,400 | — | — |
| 2000-09-11 | $15.25 | $19.18 | 5,671,200 | — | — |
| 2000-09-08 | $15.06 | $18.95 | 6,246,400 | — | — |
| 2000-09-07 | $14.38 | $18.08 | 5,010,800 | — | — |
| 2000-09-06 | $13.72 | $17.26 | 1,516,000 | — | — |
| 2000-09-05 | $13.52 | $17.00 | 1,536,400 | — | — |
| 2000-09-01 | $13.36 | $16.80 | 1,687,200 | — | — |
| 2000-08-31 | $13.50 | $16.99 | 2,288,000 | — | — |
| 2000-08-30 | $13.55 | $17.04 | 2,993,600 | — | — |
| 2000-08-29 | $13.11 | $16.49 | 2,332,800 | — | — |
| 2000-08-28 | $13.56 | $17.06 | 1,322,800 | — | — |
| 2000-08-25 | $13.42 | $16.88 | 1,096,000 | — | — |
| 2000-08-24 | $13.45 | $16.92 | 1,190,800 | — | — |
| 2000-08-23 | $13.61 | $17.12 | 1,858,400 | — | — |
| 2000-08-22 | $13.80 | $17.36 | 1,197,200 | — | — |
| 2000-08-21 | $13.78 | $17.34 | 1,835,200 | — | — |
| 2000-08-18 | $13.67 | $17.20 | 1,656,400 | — | — |
| 2000-08-17 | $13.81 | $17.37 | 1,890,400 | — | — |
| 2000-08-16 | $13.77 | $17.32 | 4,300,000 | — | — |
| 2000-08-15 | $14.42 | $18.14 | 5,108,800 | — | — |
| 2000-08-14 | $14.70 | $18.47 | 3,510,000 | — | — |
| 2000-08-11 | $14.08 | $17.68 | 4,255,600 | — | — |
| 2000-08-10 | $13.61 | $17.09 | 2,941,600 | — | — |
| 2000-08-09 | $13.77 | $17.29 | 2,928,400 | — | — |
| 2000-08-08 | $13.88 | $17.43 | 1,944,400 | — | — |
| 2000-08-07 | $14.13 | $17.74 | 2,794,800 | — | — |
| 2000-08-04 | $13.89 | $17.45 | 2,941,200 | — | — |
| 2000-08-03 | $13.83 | $17.37 | 2,552,400 | — | — |
| 2000-08-02 | $13.61 | $17.09 | 2,954,800 | — | — |
| 2000-08-01 | $13.70 | $17.21 | 4,466,000 | — | — |
| 2000-07-31 | $12.98 | $16.31 | 3,015,600 | — | — |
| 2000-07-28 | $13.36 | $16.78 | 2,799,600 | — | — |
| 2000-07-27 | $13.41 | $16.84 | 3,722,800 | — | — |
| 2000-07-26 | $13.16 | $16.53 | 4,981,600 | — | — |
| 2000-07-25 | $12.89 | $16.19 | 1,566,000 | — | — |
| 2000-07-24 | $12.77 | $16.03 | 1,866,000 | — | — |
| 2000-07-21 | $12.44 | $15.62 | 1,799,200 | — | — |
| 2000-07-20 | $12.53 | $15.74 | 1,302,800 | — | — |
| 2000-07-19 | $12.25 | $15.39 | 1,682,800 | — | — |
| 2000-07-18 | $12.16 | $15.27 | 2,464,400 | — | — |
| 2000-07-17 | $12.55 | $15.76 | 4,246,000 | — | — |
| 2000-07-14 | $12.97 | $16.29 | 2,264,800 | — | — |
| 2000-07-13 | $12.94 | $16.25 | 5,226,800 | — | — |
| 2000-07-12 | $12.64 | $15.88 | 4,044,000 | — | — |
| 2000-07-11 | $12.39 | $15.56 | 3,369,200 | — | — |
| 2000-07-10 | $12.08 | $15.17 | 3,447,200 | — | — |
| 2000-07-07 | $11.89 | $14.94 | 2,621,600 | — | — |
| 2000-07-06 | $11.34 | $14.25 | 3,324,800 | — | — |
| 2000-07-05 | $11.27 | $14.15 | 8,203,200 | — | — |
| 2000-07-03 | $11.73 | $14.74 | 805,200 | — | — |
| 2000-06-30 | $11.48 | $14.43 | 2,606,800 | — | — |
| 2000-06-29 | $11.50 | $14.44 | 2,935,600 | — | — |
| 2000-06-28 | $11.95 | $15.01 | 2,262,400 | — | — |
| 2000-06-27 | $11.91 | $14.96 | 1,737,200 | — | — |
| 2000-06-26 | $11.67 | $14.66 | 1,841,600 | — | — |
| 2000-06-23 | $11.83 | $14.86 | 1,358,400 | — | — |
| 2000-06-22 | $11.77 | $14.78 | 2,030,400 | — | — |
| 2000-06-21 | $11.77 | $14.78 | 3,586,000 | — | — |
| 2000-06-20 | $11.48 | $14.43 | 3,714,000 | — | — |
| 2000-06-19 | $11.94 | $14.99 | 2,890,000 | — | — |
| 2000-06-16 | $11.95 | $15.01 | 2,179,600 | — | — |
| 2000-06-15 | $12.31 | $15.47 | 1,945,200 | — | — |
| 2000-06-14 | $12.58 | $15.80 | 2,389,200 | — | — |
| 2000-06-13 | $12.69 | $15.94 | 2,134,400 | — | — |
| 2000-06-12 | $12.55 | $15.76 | 2,614,400 | — | — |
| 2000-06-09 | $12.66 | $15.90 | 887,600 | — | — |
| 2000-06-08 | $12.89 | $16.19 | 1,884,800 | — | — |
| 2000-06-07 | $13.03 | $16.37 | 1,249,600 | — | — |
| 2000-06-06 | $12.94 | $16.25 | 2,246,000 | — | — |
| 2000-06-05 | $12.80 | $16.07 | 1,820,400 | — | — |
| 2000-06-02 | $13.20 | $16.58 | 2,482,800 | — | — |
| 2000-06-01 | $13.27 | $16.66 | 3,285,200 | — | — |
| 2000-05-31 | $12.92 | $16.23 | 1,733,600 | — | — |
| 2000-05-30 | $12.84 | $16.13 | 2,730,800 | — | — |
| 2000-05-26 | $12.72 | $15.98 | 1,814,800 | — | — |
| 2000-05-25 | $12.56 | $15.78 | 2,471,200 | — | — |
| 2000-05-24 | $12.67 | $15.92 | 3,185,600 | — | — |
| 2000-05-23 | $12.75 | $16.02 | 3,376,000 | — | — |
| 2000-05-22 | $12.61 | $15.84 | 3,333,600 | — | — |
| 2000-05-19 | $12.14 | $15.25 | 2,253,600 | — | — |
| 2000-05-18 | $12.50 | $15.70 | 3,196,000 | — | — |
| 2000-05-17 | $12.06 | $15.15 | 1,932,000 | — | — |
| 2000-05-16 | $12.25 | $15.39 | 1,836,400 | — | — |
| 2000-05-15 | $12.20 | $15.30 | 2,140,400 | — | — |
| 2000-05-12 | $11.94 | $14.97 | 1,921,600 | — | — |
| 2000-05-11 | $11.77 | $14.75 | 1,847,200 | — | — |
| 2000-05-10 | $11.89 | $14.91 | 2,726,400 | — | — |
| 2000-05-09 | $11.69 | $14.65 | 3,561,600 | — | — |
| 2000-05-08 | $11.50 | $14.42 | 2,582,400 | — | — |
| 2000-05-05 | $11.38 | $14.26 | 1,541,200 | — | — |
| 2000-05-04 | $11.39 | $14.28 | 2,143,600 | — | — |
| 2000-05-03 | $11.45 | $14.36 | 2,470,000 | — | — |
| 2000-05-02 | $11.97 | $15.01 | 3,764,000 | — | — |
| 2000-05-01 | $12.08 | $15.14 | 3,153,200 | — | — |
| 2000-04-28 | $12.20 | $15.30 | 6,755,600 | — | — |
| 2000-04-27 | $12.13 | $15.20 | 6,027,600 | — | — |
| 2000-04-26 | $12.55 | $15.73 | 6,516,000 | — | — |
| 2000-04-25 | $12.20 | $15.30 | 2,611,200 | — | — |
| 2000-04-24 | $12.11 | $15.18 | 2,649,200 | — | — |
| 2000-04-20 | $11.89 | $14.91 | 3,420,800 | — | — |
| 2000-04-19 | $11.16 | $13.99 | 2,978,800 | — | — |
| 2000-04-18 | $11.39 | $14.28 | 1,705,600 | — | — |
| 2000-04-17 | $11.41 | $14.30 | 3,797,600 | — | — |
| 2000-04-14 | $11.52 | $14.44 | 4,502,800 | — | — |
| 2000-04-13 | $11.75 | $14.73 | 2,089,600 | — | — |
| 2000-04-12 | $11.78 | $14.77 | 1,972,400 | — | — |
| 2000-04-11 | $11.77 | $14.75 | 1,758,400 | — | — |
| 2000-04-10 | $11.52 | $14.44 | 1,983,200 | — | — |
| 2000-04-07 | $11.38 | $14.26 | 2,364,800 | — | — |
| 2000-04-06 | $11.56 | $14.50 | 1,903,600 | — | — |
| 2000-04-05 | $11.48 | $14.40 | 2,367,600 | — | — |
| 2000-04-04 | $11.64 | $14.60 | 3,571,600 | — | — |
| 2000-04-03 | $11.75 | $14.73 | 3,580,800 | — | — |
| 2000-03-31 | $11.39 | $14.28 | 3,538,800 | — | — |
| 2000-03-30 | $11.13 | $13.95 | 4,233,200 | — | — |
| 2000-03-29 | $11.19 | $14.03 | 2,318,000 | — | — |
| 2000-03-28 | $10.92 | $13.69 | 2,143,200 | — | — |
| 2000-03-27 | $10.97 | $13.75 | 2,646,800 | — | — |
| 2000-03-24 | $11.48 | $14.40 | 3,843,200 | — | — |
| 2000-03-23 | $11.23 | $14.09 | 3,609,200 | — | — |
| 2000-03-22 | $11.03 | $13.83 | 5,593,600 | — | — |
| 2000-03-21 | $10.84 | $13.60 | 2,926,400 | — | — |
| 2000-03-20 | $10.33 | $12.95 | 2,761,200 | — | — |
| 2000-03-17 | $10.45 | $13.11 | 4,430,800 | — | — |
| 2000-03-16 | $11.00 | $13.79 | 5,425,600 | — | — |
| 2000-03-15 | $10.27 | $12.88 | 7,438,000 | — | — |
| 2000-03-14 | $8.95 | $11.23 | 3,939,600 | — | — |
| 2000-03-13 | $8.59 | $10.78 | 2,460,400 | — | — |
| 2000-03-10 | $8.78 | $11.01 | 2,236,000 | — | — |
| 2000-03-09 | $8.81 | $11.05 | 4,529,200 | — | — |
| 2000-03-08 | $8.72 | $10.93 | 6,801,200 | — | — |
| 2000-03-07 | $8.70 | $10.91 | 5,722,400 | — | — |
| 2000-03-06 | $9.05 | $11.34 | 2,285,600 | — | — |
| 2000-03-03 | $9.16 | $11.48 | 2,520,800 | — | — |
| 2000-03-02 | $9.06 | $11.36 | 2,867,600 | — | — |
| 2000-03-01 | $9.23 | $11.58 | 3,526,800 | — | — |
| 2000-02-29 | $9.14 | $11.46 | 3,695,200 | — | — |
| 2000-02-28 | $9.23 | $11.58 | 5,202,400 | — | — |
| 2000-02-25 | $8.77 | $10.99 | 2,985,200 | — | — |
| 2000-02-24 | $8.91 | $11.17 | 3,266,400 | — | — |
| 2000-02-23 | $9.16 | $11.48 | 4,734,800 | — | — |
| 2000-02-22 | $9.31 | $11.68 | 2,364,800 | — | — |
| 2000-02-18 | $9.42 | $11.81 | 3,086,000 | — | — |
| 2000-02-17 | $9.45 | $11.85 | 2,165,200 | — | — |
| 2000-02-16 | $9.69 | $12.15 | 1,846,800 | — | — |
| 2000-02-15 | $9.77 | $12.25 | 4,604,800 | — | — |
| 2000-02-14 | $9.77 | $12.22 | 3,332,400 | — | — |
| 2000-02-11 | $9.97 | $12.48 | 3,494,800 | — | — |
| 2000-02-10 | $10.31 | $12.91 | 4,403,200 | — | — |
| 2000-02-09 | $10.33 | $12.93 | 1,819,200 | — | — |
| 2000-02-08 | $10.48 | $13.12 | 4,169,200 | — | — |
| 2000-02-07 | $10.69 | $13.38 | 2,473,600 | — | — |
| 2000-02-04 | $10.98 | $13.75 | 3,072,000 | — | — |
| 2000-02-03 | $11.23 | $14.06 | 3,780,000 | — | — |
| 2000-02-02 | $11.09 | $13.88 | 3,375,200 | — | — |
| 2000-02-01 | $11.08 | $13.86 | 5,557,200 | — | — |
| 2000-01-31 | $10.86 | $13.59 | 4,684,800 | — | — |
| 2000-01-28 | $10.50 | $13.14 | 5,180,800 | — | — |
| 2000-01-27 | $10.30 | $12.89 | 3,049,200 | — | — |
| 2000-01-26 | $10.48 | $13.12 | 4,825,200 | — | — |
| 2000-01-25 | $9.98 | $12.50 | 5,240,000 | — | — |
| 2000-01-24 | $9.58 | $11.99 | 3,986,000 | — | — |
| 2000-01-21 | $9.69 | $12.12 | 4,750,000 | — | — |
| 2000-01-20 | $10.17 | $12.73 | 16,917,600 | — | — |
| 2000-01-19 | $9.41 | $11.77 | 7,086,800 | — | — |
| 2000-01-18 | $10.00 | $12.51 | 6,192,400 | — | — |
| 2000-01-14 | $10.73 | $13.43 | 5,720,000 | — | — |
| 2000-01-13 | $10.44 | $13.06 | 7,575,200 | — | — |
| 2000-01-12 | $10.20 | $12.77 | 5,877,600 | — | — |
| 2000-01-11 | $10.38 | $12.98 | 6,569,600 | — | — |
| 2000-01-10 | $10.59 | $13.26 | 5,526,800 | — | — |
| 2000-01-07 | $11.27 | $14.10 | 2,262,000 | — | — |
| 2000-01-06 | $11.05 | $13.83 | 2,027,200 | — | — |
| 2000-01-05 | $10.83 | $13.55 | 1,354,800 | — | — |
| 2000-01-04 | $10.89 | $13.63 | 2,716,400 | — | — |
| 2000-01-03 | $11.19 | $14.00 | 2,388,800 | — | — |