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
- 1996-09-26 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 | $20.00 | $20.00 | 1,231,100 | — | — |
| 2000-12-28 | $19.88 | $19.88 | 1,090,100 | — | — |
| 2000-12-27 | $20.94 | $20.94 | 2,332,800 | — | — |
| 2000-12-26 | $16.81 | $16.81 | 764,900 | — | — |
| 2000-12-22 | $17.13 | $17.13 | 674,200 | — | — |
| 2000-12-21 | $16.44 | $16.44 | 1,124,200 | — | — |
| 2000-12-20 | $15.56 | $15.56 | 1,685,000 | — | — |
| 2000-12-19 | $15.94 | $15.94 | 1,750,200 | — | — |
| 2000-12-18 | $18.00 | $18.00 | 1,582,100 | — | — |
| 2000-12-15 | $18.00 | $18.00 | 2,596,700 | — | — |
| 2000-12-14 | $18.13 | $18.13 | 2,106,400 | — | — |
| 2000-12-13 | $19.44 | $19.44 | 1,363,000 | — | — |
| 2000-12-12 | $19.75 | $19.75 | 948,000 | — | — |
| 2000-12-11 | $19.19 | $19.19 | 1,869,400 | — | — |
| 2000-12-08 | $20.69 | $20.69 | 2,050,400 | — | — |
| 2000-12-07 | $18.44 | $18.44 | 1,044,900 | — | — |
| 2000-12-06 | $18.25 | $18.25 | 3,002,100 | — | — |
| 2000-12-05 | $17.63 | $17.62 | 3,113,600 | — | — |
| 2000-12-04 | $19.88 | $19.88 | 1,743,300 | — | — |
| 2000-12-01 | $20.50 | $20.50 | 1,811,100 | — | — |
| 2000-11-30 | $20.88 | $20.88 | 4,903,200 | — | — |
| 2000-11-29 | $28.19 | $28.19 | 1,323,900 | — | — |
| 2000-11-28 | $28.00 | $28.00 | 1,122,900 | — | — |
| 2000-11-27 | $29.63 | $29.63 | 2,039,500 | — | — |
| 2000-11-24 | $28.94 | $28.94 | 393,400 | — | — |
| 2000-11-22 | $27.50 | $27.50 | 1,191,800 | — | — |
| 2000-11-21 | $27.44 | $27.44 | 1,071,600 | — | — |
| 2000-11-20 | $27.25 | $27.25 | 1,205,500 | — | — |
| 2000-11-17 | $28.44 | $28.44 | 1,574,900 | — | — |
| 2000-11-16 | $28.38 | $28.38 | 2,666,800 | — | — |
| 2000-11-15 | $28.31 | $28.31 | 2,472,900 | — | — |
| 2000-11-14 | $26.75 | $26.75 | 2,265,500 | — | — |
| 2000-11-13 | $25.50 | $25.50 | 1,704,400 | — | — |
| 2000-11-10 | $25.50 | $25.50 | 1,464,700 | — | — |
| 2000-11-09 | $25.50 | $25.50 | 1,678,000 | — | — |
| 2000-11-08 | $24.63 | $24.63 | 3,087,900 | — | — |
| 2000-11-07 | $21.94 | $21.94 | 1,272,600 | — | — |
| 2000-11-06 | $22.13 | $22.13 | 973,800 | — | — |
| 2000-11-03 | $22.75 | $22.75 | 1,912,200 | — | — |
| 2000-11-02 | $24.44 | $24.44 | 5,287,900 | — | — |
| 2000-11-01 | $24.31 | $24.31 | 1,525,000 | — | — |
| 2000-10-31 | $23.56 | $23.56 | 896,100 | — | — |
| 2000-10-30 | $23.00 | $23.00 | 1,465,100 | — | — |
| 2000-10-27 | $22.81 | $22.81 | 728,500 | — | — |
| 2000-10-26 | $21.81 | $21.81 | 762,900 | — | — |
| 2000-10-25 | $21.94 | $21.94 | 893,000 | — | — |
| 2000-10-24 | $23.19 | $23.19 | 677,200 | — | — |
| 2000-10-23 | $21.94 | $21.94 | 1,192,700 | — | — |
| 2000-10-20 | $22.63 | $22.63 | 882,900 | — | — |
| 2000-10-19 | $23.94 | $23.94 | 1,486,200 | — | — |
| 2000-10-18 | $23.25 | $23.25 | 758,000 | — | — |
| 2000-10-17 | $23.31 | $23.31 | 1,719,800 | — | — |
| 2000-10-16 | $23.38 | $23.38 | 1,052,900 | — | — |
| 2000-10-13 | $21.44 | $21.44 | 1,332,200 | — | — |
| 2000-10-12 | $22.25 | $22.25 | 2,190,900 | — | — |
| 2000-10-11 | $21.00 | $21.00 | 1,527,800 | — | — |
| 2000-10-10 | $22.81 | $22.81 | 668,000 | — | — |
| 2000-10-09 | $22.94 | $22.94 | 603,100 | — | — |
| 2000-10-06 | $22.63 | $22.63 | 1,434,200 | — | — |
| 2000-10-05 | $23.13 | $23.13 | 4,429,700 | — | — |
| 2000-10-04 | $19.94 | $19.94 | 1,460,300 | — | — |
| 2000-10-03 | $19.19 | $19.19 | 1,387,200 | — | — |
| 2000-10-02 | $18.69 | $18.69 | 1,346,900 | — | — |
| 2000-09-29 | $19.06 | $19.06 | 1,800,300 | — | — |
| 2000-09-28 | $20.38 | $20.38 | 3,510,600 | — | — |
| 2000-09-27 | $19.00 | $19.00 | 2,587,400 | — | — |
| 2000-09-26 | $22.19 | $22.19 | 3,551,500 | — | — |
| 2000-09-25 | $25.94 | $25.94 | 1,435,400 | — | — |
| 2000-09-22 | $25.50 | $25.50 | 1,198,600 | — | — |
| 2000-09-21 | $24.69 | $24.69 | 605,700 | — | — |
| 2000-09-20 | $24.38 | $24.38 | 1,226,800 | — | — |
| 2000-09-19 | $24.56 | $24.56 | 1,337,800 | — | — |
| 2000-09-18 | $24.00 | $24.00 | 918,400 | — | — |
| 2000-09-15 | $25.50 | $25.50 | 1,286,200 | — | — |
| 2000-09-14 | $24.88 | $24.87 | 1,102,500 | — | — |
| 2000-09-13 | $24.31 | $24.31 | 624,300 | — | — |
| 2000-09-12 | $24.81 | $24.81 | 962,100 | — | — |
| 2000-09-11 | $25.13 | $25.13 | 846,200 | — | — |
| 2000-09-08 | $24.63 | $24.63 | 1,418,600 | — | — |
| 2000-09-07 | $23.69 | $23.69 | 574,400 | — | — |
| 2000-09-06 | $23.81 | $23.81 | 607,500 | — | — |
| 2000-09-05 | $23.44 | $23.44 | 629,600 | — | — |
| 2000-09-01 | $24.00 | $24.00 | 1,208,800 | — | — |
| 2000-08-31 | $23.19 | $23.19 | 4,649,600 | — | — |
| 2000-08-30 | $25.19 | $25.19 | 3,110,000 | — | — |
| 2000-08-29 | $24.00 | $24.00 | 3,042,600 | — | — |
| 2000-08-28 | $23.25 | $23.25 | 1,150,400 | — | — |
| 2000-08-25 | $23.13 | $23.13 | 939,400 | — | — |
| 2000-08-24 | $22.31 | $22.31 | 1,728,700 | — | — |
| 2000-08-23 | $24.44 | $24.44 | 2,108,000 | — | — |
| 2000-08-22 | $23.50 | $23.50 | 3,333,700 | — | — |
| 2000-08-21 | $22.50 | $22.50 | 2,108,900 | — | — |
| 2000-08-18 | $21.75 | $21.75 | 2,469,200 | — | — |
| 2000-08-17 | $20.13 | $20.13 | 1,512,000 | — | — |
| 2000-08-16 | $20.81 | $20.81 | 1,783,600 | — | — |
| 2000-08-15 | $19.50 | $19.50 | 894,100 | — | — |
| 2000-08-14 | $19.50 | $19.50 | 694,700 | — | — |
| 2000-08-11 | $18.81 | $18.81 | 749,700 | — | — |
| 2000-08-10 | $18.00 | $18.00 | 1,574,500 | — | — |
| 2000-08-09 | $19.50 | $19.50 | 2,513,700 | — | — |
| 2000-08-08 | $19.94 | $19.94 | 3,660,400 | — | — |
| 2000-08-07 | $19.50 | $19.50 | 1,984,100 | — | — |
| 2000-08-04 | $19.63 | $19.63 | 3,101,300 | — | — |
| 2000-08-03 | $18.88 | $18.88 | 5,829,800 | — | — |
| 2000-08-02 | $15.94 | $15.94 | 774,600 | — | — |
| 2000-08-01 | $15.56 | $15.56 | 683,900 | — | — |
| 2000-07-31 | $16.00 | $16.00 | 2,107,100 | — | — |
| 2000-07-28 | $15.56 | $15.56 | 1,884,800 | — | — |
| 2000-07-27 | $14.75 | $14.75 | 1,676,300 | — | — |
| 2000-07-26 | $14.25 | $14.25 | 459,700 | — | — |
| 2000-07-25 | $14.31 | $14.31 | 1,075,500 | — | — |
| 2000-07-24 | $14.00 | $14.00 | 683,100 | — | — |
| 2000-07-21 | $14.81 | $14.81 | 389,300 | — | — |
| 2000-07-20 | $15.06 | $15.06 | 1,548,700 | — | — |
| 2000-07-19 | $14.06 | $14.06 | 1,160,900 | — | — |
| 2000-07-18 | $14.19 | $14.19 | 907,000 | — | — |
| 2000-07-17 | $15.00 | $15.00 | 859,600 | — | — |
| 2000-07-14 | $14.94 | $14.94 | 1,240,000 | — | — |
| 2000-07-13 | $14.50 | $14.50 | 1,356,800 | — | — |
| 2000-07-12 | $15.00 | $15.00 | 2,661,300 | — | — |
| 2000-07-11 | $16.50 | $16.50 | 3,046,800 | — | — |
| 2000-07-10 | $15.44 | $15.44 | 3,124,000 | — | — |
| 2000-07-07 | $14.88 | $14.88 | 1,960,800 | — | — |
| 2000-07-06 | $14.38 | $14.38 | 4,111,000 | — | — |
| 2000-07-05 | $11.63 | $11.63 | 816,400 | — | — |
| 2000-07-03 | $11.56 | $11.56 | 553,800 | — | — |
| 2000-06-30 | $12.19 | $12.19 | 2,283,700 | — | — |
| 2000-06-29 | $12.25 | $12.25 | 1,119,700 | — | — |
| 2000-06-28 | $12.00 | $12.00 | 1,650,600 | — | — |
| 2000-06-27 | $11.94 | $11.94 | 1,461,100 | — | — |
| 2000-06-26 | $11.56 | $11.56 | 1,795,900 | — | — |
| 2000-06-23 | $10.88 | $10.88 | 889,600 | — | — |
| 2000-06-22 | $10.63 | $10.63 | 1,227,200 | — | — |
| 2000-06-21 | $10.38 | $10.38 | 731,500 | — | — |
| 2000-06-20 | $10.56 | $10.56 | 1,182,100 | — | — |
| 2000-06-19 | $10.06 | $10.06 | 754,500 | — | — |
| 2000-06-16 | $10.13 | $10.13 | 1,487,500 | — | — |
| 2000-06-15 | $9.63 | $9.63 | 663,700 | — | — |
| 2000-06-14 | $9.94 | $9.94 | 2,573,200 | — | — |
| 2000-06-13 | $9.13 | $9.13 | 933,900 | — | — |
| 2000-06-12 | $8.88 | $8.88 | 674,500 | — | — |
| 2000-06-09 | $9.06 | $9.06 | 853,700 | — | — |
| 2000-06-08 | $9.44 | $9.44 | 1,050,200 | — | — |
| 2000-06-07 | $9.63 | $9.63 | 1,680,800 | — | — |
| 2000-06-06 | $8.81 | $8.81 | 1,001,700 | — | — |
| 2000-06-05 | $9.19 | $9.19 | 1,173,500 | — | — |
| 2000-06-02 | $9.19 | $9.19 | 1,648,500 | — | — |
| 2000-06-01 | $8.69 | $8.69 | 2,819,100 | — | — |
| 2000-05-31 | $9.81 | $9.81 | 2,077,800 | — | — |
| 2000-05-30 | $9.19 | $9.19 | 1,428,100 | — | — |
| 2000-05-26 | $8.63 | $8.63 | 1,009,400 | — | — |
| 2000-05-25 | $8.88 | $8.88 | 2,268,700 | — | — |
| 2000-05-24 | $8.19 | $8.19 | 2,028,700 | — | — |
| 2000-05-23 | $8.44 | $8.44 | 3,321,900 | — | — |
| 2000-05-22 | $8.94 | $8.94 | 1,244,300 | — | — |
| 2000-05-19 | $9.00 | $9.00 | 1,519,600 | — | — |
| 2000-05-18 | $9.13 | $9.13 | 1,366,900 | — | — |
| 2000-05-17 | $9.31 | $9.31 | 1,828,100 | — | — |
| 2000-05-16 | $9.44 | $9.44 | 1,563,600 | — | — |
| 2000-05-15 | $9.63 | $9.63 | 1,361,100 | — | — |
| 2000-05-12 | $9.75 | $9.75 | 2,074,900 | — | — |
| 2000-05-11 | $9.88 | $9.88 | 2,971,000 | — | — |
| 2000-05-10 | $10.00 | $10.00 | 6,762,500 | — | — |
| 2000-05-09 | $10.50 | $10.50 | 2,076,600 | — | — |
| 2000-05-08 | $11.94 | $11.94 | 4,687,700 | — | — |
| 2000-05-05 | $10.50 | $10.50 | 868,100 | — | — |
| 2000-05-04 | $10.25 | $10.25 | 965,900 | — | — |
| 2000-05-03 | $10.00 | $10.00 | 1,306,600 | — | — |
| 2000-05-02 | $10.13 | $10.13 | 1,751,300 | — | — |
| 2000-05-01 | $10.75 | $10.75 | 849,600 | — | — |
| 2000-04-28 | $11.00 | $11.00 | 1,389,900 | — | — |
| 2000-04-27 | $10.31 | $10.31 | 1,909,400 | — | — |
| 2000-04-26 | $10.75 | $10.75 | 1,252,600 | — | — |
| 2000-04-25 | $11.00 | $11.00 | 1,160,100 | — | — |
| 2000-04-24 | $11.25 | $11.25 | 1,140,400 | — | — |
| 2000-04-20 | $11.13 | $11.13 | 1,513,500 | — | — |
| 2000-04-19 | $12.06 | $12.06 | 1,836,700 | — | — |
| 2000-04-18 | $11.75 | $11.75 | 1,668,300 | — | — |
| 2000-04-17 | $10.69 | $10.69 | 1,838,800 | — | — |
| 2000-04-14 | $11.63 | $11.63 | 1,574,200 | — | — |
| 2000-04-13 | $12.25 | $12.25 | 944,300 | — | — |
| 2000-04-12 | $12.81 | $12.81 | 1,576,600 | — | — |
| 2000-04-11 | $13.13 | $13.13 | 852,500 | — | — |
| 2000-04-10 | $13.75 | $13.75 | 961,200 | — | — |
| 2000-04-07 | $13.75 | $13.75 | 1,326,000 | — | — |
| 2000-04-06 | $14.13 | $14.12 | 1,897,500 | — | — |
| 2000-04-05 | $14.94 | $14.94 | 1,112,500 | — | — |
| 2000-04-04 | $14.75 | $14.75 | 1,553,700 | — | — |
| 2000-04-03 | $15.75 | $15.75 | 1,185,600 | — | — |
| 2000-03-31 | $15.94 | $15.94 | 2,488,800 | — | — |
| 2000-03-30 | $14.44 | $14.44 | 1,392,700 | — | — |
| 2000-03-29 | $14.94 | $14.94 | 1,205,800 | — | — |
| 2000-03-28 | $15.13 | $15.13 | 1,014,700 | — | — |
| 2000-03-27 | $15.88 | $15.88 | 768,900 | — | — |
| 2000-03-24 | $15.94 | $15.94 | 1,010,200 | — | — |
| 2000-03-23 | $16.31 | $16.31 | 954,100 | — | — |
| 2000-03-22 | $16.38 | $16.38 | 1,082,600 | — | — |
| 2000-03-21 | $16.75 | $16.75 | 909,400 | — | — |
| 2000-03-20 | $16.50 | $16.50 | 1,166,000 | — | — |
| 2000-03-17 | $16.63 | $16.63 | 1,415,100 | — | — |
| 2000-03-16 | $16.88 | $16.88 | 1,613,800 | — | — |
| 2000-03-15 | $16.19 | $16.19 | 2,144,400 | — | — |
| 2000-03-14 | $15.31 | $15.31 | 1,711,500 | — | — |
| 2000-03-13 | $14.88 | $14.88 | 995,700 | — | — |
| 2000-03-10 | $15.25 | $15.25 | 1,579,800 | — | — |
| 2000-03-09 | $16.00 | $16.00 | 3,897,500 | — | — |
| 2000-03-08 | $14.25 | $14.25 | 1,159,600 | — | — |
| 2000-03-07 | $13.94 | $13.94 | 1,554,400 | — | — |
| 2000-03-06 | $13.56 | $13.56 | 1,377,900 | — | — |
| 2000-03-03 | $13.88 | $13.88 | 1,415,400 | — | — |
| 2000-03-02 | $14.13 | $14.12 | 758,300 | — | — |
| 2000-03-01 | $14.63 | $14.63 | 1,337,300 | — | — |
| 2000-02-29 | $14.56 | $14.56 | 1,040,300 | — | — |
| 2000-02-28 | $14.00 | $14.00 | 1,637,300 | — | — |
| 2000-02-25 | $14.00 | $14.00 | 2,693,000 | — | — |
| 2000-02-24 | $13.50 | $13.50 | 1,907,300 | — | — |
| 2000-02-23 | $14.00 | $14.00 | 1,902,200 | — | — |
| 2000-02-22 | $14.56 | $14.56 | 2,203,300 | — | — |
| 2000-02-18 | $14.75 | $14.75 | 2,221,500 | — | — |
| 2000-02-17 | $15.50 | $15.50 | 6,324,600 | — | — |
| 2000-02-16 | $15.25 | $15.25 | 20,501,400 | — | — |
| 2000-02-15 | $19.50 | $19.50 | 3,396,200 | — | — |
| 2000-02-14 | $23.75 | $23.75 | 2,062,900 | — | — |
| 2000-02-11 | $22.31 | $22.31 | 2,255,800 | — | — |
| 2000-02-10 | $20.69 | $20.69 | 1,156,000 | — | — |
| 2000-02-09 | $21.06 | $21.06 | 1,560,800 | — | — |
| 2000-02-08 | $21.75 | $21.75 | 1,991,700 | — | — |
| 2000-02-07 | $21.28 | $21.28 | 2,248,800 | — | — |
| 2000-02-04 | $23.00 | $23.00 | 2,023,800 | — | — |
| 2000-02-03 | $20.69 | $20.69 | 1,748,000 | — | — |
| 2000-02-02 | $21.13 | $21.13 | 1,726,800 | — | — |
| 2000-02-01 | $20.81 | $20.81 | 1,175,100 | — | — |
| 2000-01-31 | $21.38 | $21.38 | 934,500 | — | — |
| 2000-01-28 | $22.25 | $22.25 | 820,200 | — | — |
| 2000-01-27 | $22.00 | $22.00 | 2,307,200 | — | — |
| 2000-01-26 | $22.88 | $22.88 | 2,581,500 | — | — |
| 2000-01-25 | $20.88 | $20.88 | 1,990,600 | — | — |
| 2000-01-24 | $20.19 | $20.19 | 2,396,300 | — | — |
| 2000-01-21 | $20.25 | $20.25 | 2,181,300 | — | — |
| 2000-01-20 | $21.50 | $21.50 | 2,890,800 | — | — |
| 2000-01-19 | $21.56 | $21.56 | 3,171,300 | — | — |
| 2000-01-18 | $23.50 | $23.50 | 939,400 | — | — |
| 2000-01-14 | $23.81 | $23.81 | 1,449,200 | — | — |
| 2000-01-13 | $24.94 | $24.94 | 1,568,600 | — | — |
| 2000-01-12 | $24.44 | $24.44 | 662,000 | — | — |
| 2000-01-11 | $24.06 | $24.06 | 844,100 | — | — |
| 2000-01-10 | $25.56 | $25.56 | 507,000 | — | — |
| 2000-01-07 | $25.00 | $25.00 | 966,100 | — | — |
| 2000-01-06 | $25.25 | $25.25 | 763,000 | — | — |
| 2000-01-05 | $26.63 | $26.62 | 772,700 | — | — |
| 2000-01-04 | $25.94 | $25.94 | 678,500 | — | — |
| 2000-01-03 | $27.50 | $27.50 | 906,100 | — | — |