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 | $13.81 | $13.81 | 6,342,700 | — | — |
| 2000-12-28 | $14.31 | $14.31 | 4,696,400 | — | — |
| 2000-12-27 | $14.63 | $14.62 | 5,042,200 | — | — |
| 2000-12-26 | $14.13 | $14.13 | 3,253,000 | — | — |
| 2000-12-22 | $14.31 | $14.31 | 4,452,100 | — | — |
| 2000-12-21 | $13.69 | $13.69 | 6,156,000 | — | — |
| 2000-12-20 | $14.56 | $14.56 | 5,458,700 | — | — |
| 2000-12-19 | $15.38 | $15.37 | 7,509,500 | — | — |
| 2000-12-18 | $15.25 | $15.25 | 4,327,800 | — | — |
| 2000-12-15 | $16.19 | $16.19 | 3,945,700 | — | — |
| 2000-12-14 | $16.50 | $16.50 | 3,210,800 | — | — |
| 2000-12-13 | $16.75 | $16.75 | 7,575,900 | — | — |
| 2000-12-12 | $17.25 | $17.25 | 10,251,800 | — | — |
| 2000-12-11 | $17.31 | $17.31 | 7,621,600 | — | — |
| 2000-12-08 | $16.06 | $16.06 | 8,058,400 | — | — |
| 2000-12-07 | $14.50 | $14.50 | 5,020,800 | — | — |
| 2000-12-06 | $14.44 | $14.44 | 9,786,600 | — | — |
| 2000-12-05 | $15.75 | $15.75 | 8,882,900 | — | — |
| 2000-12-04 | $15.38 | $15.37 | 6,153,000 | — | — |
| 2000-12-01 | $15.44 | $15.44 | 8,112,500 | — | — |
| 2000-11-30 | $15.25 | $15.25 | 12,231,900 | — | — |
| 2000-11-29 | $17.06 | $17.06 | 8,465,800 | — | — |
| 2000-11-28 | $17.75 | $17.75 | 6,184,000 | — | — |
| 2000-11-27 | $19.00 | $19.00 | 9,048,500 | — | — |
| 2000-11-24 | $20.81 | $20.81 | 2,168,300 | — | — |
| 2000-11-22 | $19.63 | $19.63 | 5,312,700 | — | — |
| 2000-11-21 | $19.94 | $19.94 | 4,077,300 | — | — |
| 2000-11-20 | $20.38 | $20.38 | 5,611,800 | — | — |
| 2000-11-17 | $20.56 | $20.56 | 4,296,900 | — | — |
| 2000-11-16 | $20.56 | $20.56 | 4,651,400 | — | — |
| 2000-11-15 | $21.94 | $21.94 | 5,790,600 | — | — |
| 2000-11-14 | $21.75 | $21.75 | 4,856,000 | — | — |
| 2000-11-13 | $21.31 | $21.31 | 8,330,100 | — | — |
| 2000-11-10 | $20.06 | $20.06 | 5,069,800 | — | — |
| 2000-11-09 | $21.00 | $21.00 | 7,050,800 | — | — |
| 2000-11-08 | $21.69 | $21.69 | 3,981,500 | — | — |
| 2000-11-07 | $22.56 | $22.56 | 5,533,200 | — | — |
| 2000-11-06 | $24.31 | $24.31 | 4,106,100 | — | — |
| 2000-11-03 | $23.75 | $23.75 | 3,297,500 | — | — |
| 2000-11-02 | $23.75 | $23.75 | 8,088,000 | — | — |
| 2000-11-01 | $23.81 | $23.81 | 10,367,100 | — | — |
| 2000-10-31 | $22.63 | $22.62 | 10,439,500 | — | — |
| 2000-10-30 | $20.25 | $20.25 | 6,771,000 | — | — |
| 2000-10-27 | $20.44 | $20.44 | 6,773,600 | — | — |
| 2000-10-26 | $20.31 | $20.31 | 6,161,100 | — | — |
| 2000-10-25 | $19.19 | $19.19 | 6,409,500 | — | — |
| 2000-10-24 | $20.19 | $20.19 | 8,452,500 | — | — |
| 2000-10-23 | $21.88 | $21.88 | 5,701,300 | — | — |
| 2000-10-20 | $22.13 | $22.13 | 12,562,100 | — | — |
| 2000-10-19 | $21.81 | $21.81 | 11,908,600 | — | — |
| 2000-10-18 | $18.13 | $18.13 | 16,311,600 | — | — |
| 2000-10-17 | $18.38 | $18.38 | 14,554,200 | — | — |
| 2000-10-16 | $20.38 | $20.38 | 11,793,100 | — | — |
| 2000-10-13 | $21.88 | $21.88 | 13,210,000 | — | — |
| 2000-10-12 | $22.56 | $22.56 | 20,637,600 | — | — |
| 2000-10-11 | $23.50 | $23.50 | 12,706,100 | — | — |
| 2000-10-10 | $22.75 | $22.75 | 9,923,000 | — | — |
| 2000-10-09 | $22.38 | $22.38 | 7,888,500 | — | — |
| 2000-10-06 | $22.00 | $22.00 | 10,701,100 | — | — |
| 2000-10-05 | $23.50 | $23.50 | 5,810,300 | — | — |
| 2000-10-04 | $24.50 | $24.50 | 8,668,200 | — | — |
| 2000-10-03 | $23.69 | $23.69 | 8,826,500 | — | — |
| 2000-10-02 | $23.25 | $23.25 | 7,766,300 | — | — |
| 2000-09-29 | $24.00 | $24.00 | 7,743,900 | — | — |
| 2000-09-28 | $23.63 | $23.63 | 6,539,500 | — | — |
| 2000-09-27 | $24.00 | $24.00 | 6,909,500 | — | — |
| 2000-09-26 | $24.88 | $24.88 | 8,801,400 | — | — |
| 2000-09-25 | $25.94 | $25.94 | 12,297,300 | — | — |
| 2000-09-22 | $26.50 | $26.50 | 21,627,000 | — | — |
| 2000-09-21 | $23.94 | $23.94 | 8,839,800 | — | — |
| 2000-09-20 | $29.69 | $29.69 | 9,542,100 | — | — |
| 2000-09-19 | $30.38 | $30.37 | 10,605,700 | — | — |
| 2000-09-18 | $26.50 | $26.50 | 6,981,900 | — | — |
| 2000-09-15 | $27.75 | $27.75 | 7,637,200 | — | — |
| 2000-09-14 | $28.38 | $28.38 | 8,138,000 | — | — |
| 2000-09-13 | $29.00 | $29.00 | 13,190,900 | — | — |
| 2000-09-12 | $30.50 | $30.50 | 5,455,600 | — | — |
| 2000-09-11 | $32.25 | $32.25 | 4,414,200 | — | — |
| 2000-09-08 | $31.88 | $31.88 | 5,504,000 | — | — |
| 2000-09-07 | $33.00 | $33.00 | 8,354,600 | — | — |
| 2000-09-06 | $32.00 | $32.00 | 9,135,200 | — | — |
| 2000-09-05 | $34.75 | $34.75 | 9,198,100 | — | — |
| 2000-09-01 | $37.50 | $37.50 | 5,270,600 | — | — |
| 2000-08-31 | $37.50 | $37.50 | 8,755,600 | — | — |
| 2000-08-30 | $35.00 | $35.00 | 3,804,000 | — | — |
| 2000-08-29 | $34.75 | $34.75 | 5,512,500 | — | — |
| 2000-08-28 | $34.50 | $34.50 | 4,558,900 | — | — |
| 2000-08-25 | $34.50 | $34.50 | 3,829,400 | — | — |
| 2000-08-24 | $34.94 | $34.94 | 7,984,200 | — | — |
| 2000-08-23 | $34.75 | $34.75 | 4,834,100 | — | — |
| 2000-08-22 | $34.44 | $34.44 | 5,475,900 | — | — |
| 2000-08-21 | $34.09 | $34.09 | 11,183,800 | — | — |
| 2000-08-18 | $35.13 | $35.13 | 13,328,000 | — | — |
| 2000-08-17 | $34.06 | $34.06 | 13,113,800 | — | — |
| 2000-08-16 | $32.63 | $32.63 | 11,556,000 | — | — |
| 2000-08-15 | $32.00 | $32.00 | 12,354,000 | — | — |
| 2000-08-14 | $31.50 | $31.50 | 12,196,200 | — | — |
| 2000-08-11 | $28.88 | $28.87 | 14,878,200 | — | — |
| 2000-08-10 | $28.50 | $28.50 | 14,584,200 | — | — |
| 2000-08-09 | $30.88 | $30.88 | 11,138,400 | — | — |
| 2000-08-08 | $30.63 | $30.63 | 12,861,000 | — | — |
| 2000-08-07 | $32.50 | $32.50 | 15,136,000 | — | — |
| 2000-08-04 | $31.38 | $31.38 | 13,104,000 | — | — |
| 2000-08-03 | $32.75 | $32.75 | 20,238,400 | — | — |
| 2000-08-02 | $31.25 | $31.25 | 20,000,200 | — | — |
| 2000-08-01 | $33.88 | $33.88 | 9,895,200 | — | — |
| 2000-07-31 | $36.00 | $36.00 | 7,546,000 | — | — |
| 2000-07-28 | $35.50 | $35.50 | 13,689,800 | — | — |
| 2000-07-27 | $35.00 | $35.00 | 17,077,000 | — | — |
| 2000-07-26 | $38.09 | $38.09 | 9,044,400 | — | — |
| 2000-07-25 | $39.38 | $39.38 | 7,225,400 | — | — |
| 2000-07-24 | $39.00 | $39.00 | 10,565,200 | — | — |
| 2000-07-21 | $40.06 | $40.06 | 9,594,000 | — | — |
| 2000-07-20 | $43.06 | $43.06 | 16,273,000 | — | — |
| 2000-07-19 | $45.13 | $45.13 | 14,192,200 | — | — |
| 2000-07-18 | $45.50 | $45.50 | 6,729,600 | — | — |
| 2000-07-17 | $45.63 | $45.63 | 7,044,400 | — | — |
| 2000-07-14 | $45.00 | $45.00 | 5,754,400 | — | — |
| 2000-07-13 | $42.75 | $42.75 | 6,131,000 | — | — |
| 2000-07-12 | $42.16 | $42.16 | 6,527,000 | — | — |
| 2000-07-11 | $41.75 | $41.75 | 7,623,800 | — | — |
| 2000-07-10 | $42.50 | $42.50 | 10,199,800 | — | — |
| 2000-07-07 | $41.00 | $41.00 | 9,007,000 | — | — |
| 2000-07-06 | $38.75 | $38.75 | 10,987,400 | — | — |
| 2000-07-05 | $37.63 | $37.63 | 17,843,200 | — | — |
| 2000-07-03 | $42.13 | $42.13 | 3,930,000 | — | — |
| 2000-06-30 | $38.63 | $38.63 | 10,416,800 | — | — |
| 2000-06-29 | $38.13 | $38.13 | 11,918,600 | — | — |
| 2000-06-28 | $40.34 | $40.34 | 8,925,400 | — | — |
| 2000-06-27 | $42.13 | $42.13 | 6,810,000 | — | — |
| 2000-06-26 | $43.63 | $43.63 | 6,033,600 | — | — |
| 2000-06-23 | $43.88 | $43.88 | 5,561,400 | — | — |
| 2000-06-22 | $45.63 | $45.63 | 6,747,200 | — | — |
| 2000-06-21 | $47.50 | $47.50 | 7,298,200 | — | — |
| 2000-06-20 | $45.63 | $45.63 | 7,149,200 | — | — |
| 2000-06-19 | $45.91 | $45.91 | 7,653,000 | — | — |
| 2000-06-16 | $41.25 | $41.25 | 5,441,400 | — | — |
| 2000-06-15 | $41.44 | $41.44 | 9,750,000 | — | — |
| 2000-06-14 | $41.88 | $41.88 | 7,067,600 | — | — |
| 2000-06-13 | $44.00 | $44.00 | 6,264,200 | — | — |
| 2000-06-12 | $42.75 | $42.75 | 6,642,200 | — | — |
| 2000-06-09 | $44.38 | $44.38 | 5,569,800 | — | — |
| 2000-06-08 | $43.56 | $43.56 | 8,488,200 | — | — |
| 2000-06-07 | $43.50 | $43.50 | 9,222,800 | — | — |
| 2000-06-06 | $45.13 | $45.13 | 9,043,600 | — | — |
| 2000-06-05 | $45.56 | $45.56 | 14,661,800 | — | — |
| 2000-06-02 | $45.06 | $45.06 | 8,108,000 | — | — |
| 2000-06-01 | $42.00 | $42.00 | 7,616,000 | — | — |
| 2000-05-31 | $40.88 | $40.87 | 7,844,200 | — | — |
| 2000-05-30 | $43.00 | $43.00 | 10,459,200 | — | — |
| 2000-05-26 | $37.00 | $37.00 | 8,143,200 | — | — |
| 2000-05-25 | $35.31 | $35.31 | 21,466,400 | — | — |
| 2000-05-24 | $36.34 | $36.34 | 19,178,200 | — | — |
| 2000-05-23 | $37.75 | $37.75 | 12,117,400 | — | — |
| 2000-05-22 | $40.25 | $40.25 | 9,016,600 | — | — |
| 2000-05-19 | $41.91 | $41.91 | 6,507,800 | — | — |
| 2000-05-18 | $43.25 | $43.25 | 5,400,400 | — | — |
| 2000-05-17 | $42.50 | $42.50 | 9,305,400 | — | — |
| 2000-05-16 | $44.25 | $44.25 | 8,100,400 | — | — |
| 2000-05-15 | $42.75 | $42.75 | 5,605,200 | — | — |
| 2000-05-12 | $42.84 | $42.84 | 7,459,400 | — | — |
| 2000-05-11 | $43.88 | $43.88 | 10,316,800 | — | — |
| 2000-05-10 | $39.97 | $39.97 | 13,863,200 | — | — |
| 2000-05-09 | $41.75 | $41.75 | 9,492,800 | — | — |
| 2000-05-08 | $44.38 | $44.38 | 6,561,600 | — | — |
| 2000-05-05 | $46.00 | $46.00 | 7,915,000 | — | — |
| 2000-05-04 | $45.00 | $45.00 | 7,897,600 | — | — |
| 2000-05-03 | $43.88 | $43.88 | 9,597,600 | — | — |
| 2000-05-02 | $44.75 | $44.75 | 12,281,600 | — | — |
| 2000-05-01 | $44.19 | $44.19 | 12,111,800 | — | — |
| 2000-04-28 | $43.75 | $43.75 | 15,888,000 | — | — |
| 2000-04-27 | $42.63 | $42.63 | 14,193,400 | — | — |
| 2000-04-26 | $41.13 | $41.13 | 14,022,200 | — | — |
| 2000-04-25 | $43.75 | $43.75 | 12,718,000 | — | — |
| 2000-04-24 | $40.50 | $40.50 | 12,660,000 | — | — |
| 2000-04-20 | $39.13 | $39.13 | 7,509,600 | — | — |
| 2000-04-19 | $37.63 | $37.63 | 9,904,200 | — | — |
| 2000-04-18 | $39.50 | $39.50 | 16,538,200 | — | — |
| 2000-04-17 | $36.31 | $36.31 | 13,095,800 | — | — |
| 2000-04-14 | $33.00 | $33.00 | 14,366,400 | — | — |
| 2000-04-13 | $35.50 | $35.50 | 30,025,400 | — | — |
| 2000-04-12 | $38.00 | $38.00 | 11,613,600 | — | — |
| 2000-04-11 | $35.31 | $35.31 | 17,022,200 | — | — |
| 2000-04-10 | $37.75 | $37.75 | 16,499,800 | — | — |
| 2000-04-07 | $37.75 | $37.75 | 15,218,800 | — | — |
| 2000-04-06 | $35.50 | $35.50 | 18,208,000 | — | — |
| 2000-04-05 | $34.19 | $34.19 | 21,476,000 | — | — |
| 2000-04-04 | $30.56 | $30.56 | 17,683,000 | — | — |
| 2000-04-03 | $30.44 | $30.44 | 9,475,000 | — | — |
| 2000-03-31 | $29.50 | $29.50 | 10,217,200 | — | — |
| 2000-03-30 | $30.00 | $30.00 | 15,643,800 | — | — |
| 2000-03-29 | $27.38 | $27.38 | 7,653,400 | — | — |
| 2000-03-28 | $27.56 | $27.56 | 5,329,400 | — | — |
| 2000-03-27 | $27.09 | $27.09 | 4,453,400 | — | — |
| 2000-03-24 | $27.00 | $27.00 | 6,610,000 | — | — |
| 2000-03-23 | $27.69 | $27.69 | 5,679,800 | — | — |
| 2000-03-22 | $28.75 | $28.75 | 9,577,200 | — | — |
| 2000-03-21 | $27.41 | $27.41 | 9,448,000 | — | — |
| 2000-03-20 | $26.88 | $26.88 | 7,369,200 | — | — |
| 2000-03-17 | $25.00 | $25.00 | 5,280,200 | — | — |
| 2000-03-16 | $24.59 | $24.59 | 6,421,000 | — | — |
| 2000-03-15 | $24.63 | $24.63 | 8,376,200 | — | — |
| 2000-03-14 | $24.00 | $24.00 | 5,936,200 | — | — |
| 2000-03-13 | $25.75 | $25.75 | 7,735,800 | — | — |
| 2000-03-10 | $26.00 | $26.00 | 16,850,000 | — | — |
| 2000-03-09 | $29.06 | $29.06 | 13,412,000 | — | — |
| 2000-03-08 | $26.75 | $26.75 | 13,466,000 | — | — |
| 2000-03-07 | $27.50 | $27.50 | 25,724,000 | — | — |
| 2000-03-06 | $23.75 | $23.75 | 22,458,400 | — | — |
| 2000-03-03 | $20.75 | $20.75 | 6,913,000 | — | — |
| 2000-03-02 | $19.63 | $19.63 | 4,540,600 | — | — |
| 2000-03-01 | $20.25 | $20.25 | 6,552,200 | — | — |
| 2000-02-29 | $19.75 | $19.75 | 8,303,200 | — | — |
| 2000-02-28 | $18.88 | $18.88 | 8,847,000 | — | — |
| 2000-02-25 | $20.25 | $20.25 | 10,911,400 | — | — |
| 2000-02-24 | $21.28 | $21.28 | 4,091,400 | — | — |
| 2000-02-23 | $20.53 | $20.53 | 2,930,400 | — | — |
| 2000-02-22 | $20.91 | $20.91 | 5,422,600 | — | — |
| 2000-02-18 | $21.50 | $21.50 | 6,451,000 | — | — |
| 2000-02-17 | $21.50 | $21.50 | 5,442,600 | — | — |
| 2000-02-16 | $21.88 | $21.88 | 7,579,800 | — | — |
| 2000-02-15 | $21.75 | $21.75 | 8,673,800 | — | — |
| 2000-02-14 | $21.63 | $21.63 | 8,745,200 | — | — |
| 2000-02-11 | $22.75 | $22.75 | 14,933,400 | — | — |
| 2000-02-10 | $21.25 | $21.25 | 6,373,600 | — | — |
| 2000-02-09 | $21.03 | $21.03 | 7,813,600 | — | — |
| 2000-02-08 | $20.69 | $20.69 | 8,583,800 | — | — |
| 2000-02-07 | $20.66 | $20.66 | 6,056,600 | — | — |
| 2000-02-04 | $19.28 | $19.28 | 7,109,200 | — | — |
| 2000-02-03 | $19.50 | $19.50 | 9,523,800 | — | — |
| 2000-02-02 | $18.03 | $18.03 | 4,076,200 | — | — |
| 2000-02-01 | $18.28 | $18.28 | 5,111,200 | — | — |
| 2000-01-31 | $18.00 | $18.00 | 4,288,800 | — | — |
| 2000-01-28 | $17.63 | $17.63 | 6,867,200 | — | — |
| 2000-01-27 | $18.47 | $18.47 | 6,167,800 | — | — |
| 2000-01-26 | $18.50 | $18.50 | 7,597,800 | — | — |
| 2000-01-25 | $20.00 | $20.00 | 10,805,800 | — | — |
| 2000-01-24 | $17.25 | $17.25 | 10,269,800 | — | — |
| 2000-01-21 | $18.94 | $18.94 | 11,715,000 | — | — |
| 2000-01-20 | $19.50 | $19.50 | 28,847,200 | — | — |
| 2000-01-19 | $19.59 | $19.59 | 8,924,400 | — | — |
| 2000-01-18 | $19.50 | $19.50 | 10,871,400 | — | — |
| 2000-01-14 | $20.19 | $20.19 | 15,007,800 | — | — |
| 2000-01-13 | $18.88 | $18.88 | 7,542,200 | — | — |
| 2000-01-12 | $18.13 | $18.13 | 8,818,600 | — | — |
| 2000-01-11 | $17.25 | $17.25 | 6,679,800 | — | — |
| 2000-01-10 | $17.50 | $17.50 | 12,916,400 | — | — |
| 2000-01-07 | $16.25 | $16.25 | 8,543,400 | — | — |
| 2000-01-06 | $16.00 | $16.00 | 11,489,400 | — | — |
| 2000-01-05 | $15.00 | $15.00 | 8,204,600 | — | — |
| 2000-01-04 | $14.63 | $14.62 | 6,290,200 | — | — |
| 2000-01-03 | $15.50 | $15.50 | 7,843,200 | — | — |