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
- 1985-02-13 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 | $16.38 | $17.87 | 1,005,500 | — | — |
| 2000-12-28 | $16.43 | $17.93 | 616,000 | — | — |
| 2000-12-27 | $16.50 | $18.00 | 965,100 | — | — |
| 2000-12-26 | $16.44 | $17.94 | 728,100 | — | — |
| 2000-12-22 | $16.39 | $17.88 | 1,065,200 | — | — |
| 2000-12-21 | $16.67 | $18.19 | 2,191,500 | — | — |
| 2000-12-20 | $17.23 | $18.80 | 3,944,200 | — | — |
| 2000-12-19 | $16.50 | $18.00 | 1,760,300 | — | — |
| 2000-12-18 | $15.85 | $17.29 | 965,200 | — | — |
| 2000-12-15 | $15.99 | $17.45 | 2,429,900 | — | — |
| 2000-12-14 | $15.31 | $16.71 | 1,863,800 | — | — |
| 2000-12-13 | $15.13 | $16.51 | 1,352,100 | — | — |
| 2000-12-12 | $15.82 | $17.26 | 710,500 | — | — |
| 2000-12-11 | $15.80 | $17.24 | 1,235,100 | — | — |
| 2000-12-08 | $16.32 | $17.81 | 1,628,700 | — | — |
| 2000-12-07 | $16.26 | $17.74 | 1,474,900 | — | — |
| 2000-12-06 | $15.84 | $17.28 | 2,223,600 | — | — |
| 2000-12-05 | $14.91 | $16.27 | 1,862,400 | — | — |
| 2000-12-04 | $15.69 | $17.12 | 2,478,800 | — | — |
| 2000-12-01 | $15.31 | $16.71 | 2,322,400 | — | — |
| 2000-11-30 | $15.00 | $16.37 | 1,836,200 | — | — |
| 2000-11-29 | $14.56 | $15.89 | 1,588,700 | — | — |
| 2000-11-28 | $15.00 | $16.37 | 1,636,600 | — | — |
| 2000-11-27 | $14.94 | $16.18 | 2,620,100 | — | — |
| 2000-11-24 | $14.19 | $15.37 | 484,600 | — | — |
| 2000-11-22 | $14.31 | $15.50 | 1,787,500 | — | — |
| 2000-11-21 | $13.88 | $15.03 | 2,017,300 | — | — |
| 2000-11-20 | $13.31 | $14.42 | 579,900 | — | — |
| 2000-11-17 | $13.25 | $14.35 | 1,376,500 | — | — |
| 2000-11-16 | $13.56 | $14.69 | 1,011,100 | — | — |
| 2000-11-15 | $13.31 | $14.42 | 519,000 | — | — |
| 2000-11-14 | $13.31 | $14.42 | 605,000 | — | — |
| 2000-11-13 | $13.19 | $14.28 | 1,012,200 | — | — |
| 2000-11-10 | $13.31 | $14.42 | 1,349,300 | — | — |
| 2000-11-09 | $13.69 | $14.82 | 1,587,900 | — | — |
| 2000-11-08 | $13.50 | $14.62 | 905,700 | — | — |
| 2000-11-07 | $13.69 | $14.82 | 885,000 | — | — |
| 2000-11-06 | $13.69 | $14.82 | 863,400 | — | — |
| 2000-11-03 | $13.56 | $14.69 | 817,100 | — | — |
| 2000-11-02 | $13.31 | $14.42 | 1,725,400 | — | — |
| 2000-11-01 | $13.31 | $14.42 | 1,856,600 | — | — |
| 2000-10-31 | $13.38 | $14.49 | 3,521,400 | — | — |
| 2000-10-30 | $13.75 | $14.89 | 3,015,600 | — | — |
| 2000-10-27 | $13.63 | $14.76 | 1,757,100 | — | — |
| 2000-10-26 | $13.13 | $14.22 | 1,929,900 | — | — |
| 2000-10-25 | $12.75 | $13.81 | 1,847,900 | — | — |
| 2000-10-24 | $12.69 | $13.74 | 1,820,400 | — | — |
| 2000-10-23 | $13.19 | $14.28 | 1,520,100 | — | — |
| 2000-10-20 | $13.13 | $14.22 | 1,433,000 | — | — |
| 2000-10-19 | $13.13 | $14.22 | 1,255,600 | — | — |
| 2000-10-18 | $13.19 | $14.28 | 1,750,400 | — | — |
| 2000-10-17 | $13.44 | $14.55 | 1,114,300 | — | — |
| 2000-10-16 | $13.81 | $14.96 | 837,400 | — | — |
| 2000-10-13 | $13.94 | $15.10 | 2,017,000 | — | — |
| 2000-10-12 | $14.75 | $15.98 | 4,207,300 | — | — |
| 2000-10-11 | $13.81 | $14.96 | 1,980,200 | — | — |
| 2000-10-10 | $14.44 | $15.64 | 1,025,800 | — | — |
| 2000-10-09 | $14.44 | $15.64 | 568,100 | — | — |
| 2000-10-06 | $14.13 | $15.30 | 1,244,700 | — | — |
| 2000-10-05 | $14.44 | $15.64 | 1,679,000 | — | — |
| 2000-10-04 | $15.00 | $16.25 | 909,700 | — | — |
| 2000-10-03 | $14.81 | $16.04 | 825,000 | — | — |
| 2000-10-02 | $14.94 | $16.18 | 766,900 | — | — |
| 2000-09-29 | $15.25 | $16.52 | 936,600 | — | — |
| 2000-09-28 | $15.13 | $16.38 | 1,054,500 | — | — |
| 2000-09-27 | $15.56 | $16.86 | 3,041,600 | — | — |
| 2000-09-26 | $15.00 | $16.25 | 702,100 | — | — |
| 2000-09-25 | $15.19 | $16.45 | 805,700 | — | — |
| 2000-09-22 | $15.38 | $16.65 | 1,261,200 | — | — |
| 2000-09-21 | $15.31 | $16.58 | 913,900 | — | — |
| 2000-09-20 | $14.94 | $16.18 | 1,100,200 | — | — |
| 2000-09-19 | $15.25 | $16.52 | 977,400 | — | — |
| 2000-09-18 | $15.38 | $16.65 | 1,340,700 | — | — |
| 2000-09-15 | $15.56 | $16.86 | 1,943,400 | — | — |
| 2000-09-14 | $15.88 | $17.19 | 559,100 | — | — |
| 2000-09-13 | $16.06 | $17.40 | 995,600 | — | — |
| 2000-09-12 | $16.06 | $17.40 | 1,871,500 | — | — |
| 2000-09-11 | $16.19 | $17.53 | 1,028,100 | — | — |
| 2000-09-08 | $16.44 | $17.80 | 2,383,700 | — | — |
| 2000-09-07 | $16.00 | $17.33 | 2,011,900 | — | — |
| 2000-09-06 | $16.38 | $17.74 | 1,972,100 | — | — |
| 2000-09-05 | $16.19 | $17.53 | 980,700 | — | — |
| 2000-09-01 | $16.13 | $17.46 | 1,208,600 | — | — |
| 2000-08-31 | $15.95 | $17.28 | 3,242,600 | — | — |
| 2000-08-30 | $16.00 | $17.33 | 787,300 | — | — |
| 2000-08-29 | $15.88 | $17.19 | 1,032,700 | — | — |
| 2000-08-28 | $16.06 | $17.40 | 531,600 | — | — |
| 2000-08-25 | $16.19 | $17.53 | 538,400 | — | — |
| 2000-08-24 | $16.13 | $17.46 | 1,188,400 | — | — |
| 2000-08-23 | $16.06 | $17.40 | 1,392,900 | — | — |
| 2000-08-22 | $16.38 | $17.74 | 1,236,300 | — | — |
| 2000-08-21 | $16.44 | $17.80 | 942,100 | — | — |
| 2000-08-18 | $16.75 | $18.14 | 1,294,000 | — | — |
| 2000-08-17 | $16.88 | $18.28 | 971,700 | — | — |
| 2000-08-16 | $17.63 | $19.09 | 1,215,800 | — | — |
| 2000-08-15 | $17.06 | $18.48 | 763,700 | — | — |
| 2000-08-14 | $17.06 | $18.48 | 927,900 | — | — |
| 2000-08-11 | $17.25 | $18.68 | 2,030,400 | — | — |
| 2000-08-10 | $16.00 | $17.33 | 1,008,600 | — | — |
| 2000-08-09 | $15.94 | $17.26 | 839,000 | — | — |
| 2000-08-08 | $16.00 | $17.33 | 735,600 | — | — |
| 2000-08-07 | $16.00 | $17.33 | 411,000 | — | — |
| 2000-08-04 | $16.00 | $17.33 | 795,800 | — | — |
| 2000-08-03 | $15.75 | $17.06 | 1,486,300 | — | — |
| 2000-08-02 | $16.44 | $17.80 | 848,700 | — | — |
| 2000-08-01 | $16.38 | $17.74 | 722,000 | — | — |
| 2000-07-31 | $15.94 | $17.26 | 1,236,800 | — | — |
| 2000-07-28 | $16.19 | $17.53 | 812,500 | — | — |
| 2000-07-27 | $16.25 | $17.60 | 687,300 | — | — |
| 2000-07-26 | $16.38 | $17.74 | 1,684,400 | — | — |
| 2000-07-25 | $16.31 | $17.67 | 1,053,800 | — | — |
| 2000-07-24 | $16.44 | $17.80 | 1,392,400 | — | — |
| 2000-07-21 | $16.50 | $17.87 | 1,497,300 | — | — |
| 2000-07-20 | $17.06 | $18.48 | 1,110,300 | — | — |
| 2000-07-19 | $17.31 | $18.75 | 1,105,000 | — | — |
| 2000-07-18 | $17.81 | $19.29 | 586,900 | — | — |
| 2000-07-17 | $17.88 | $19.36 | 542,100 | — | — |
| 2000-07-14 | $17.56 | $19.02 | 797,500 | — | — |
| 2000-07-13 | $17.94 | $19.43 | 680,400 | — | — |
| 2000-07-12 | $18.00 | $19.50 | 876,600 | — | — |
| 2000-07-11 | $18.38 | $19.90 | 1,263,200 | — | — |
| 2000-07-10 | $17.69 | $19.16 | 491,700 | — | — |
| 2000-07-07 | $17.50 | $18.95 | 663,700 | — | — |
| 2000-07-06 | $17.50 | $18.95 | 699,800 | — | — |
| 2000-07-05 | $17.44 | $18.89 | 1,207,900 | — | — |
| 2000-07-03 | $18.13 | $19.63 | 237,700 | — | — |
| 2000-06-30 | $18.17 | $19.68 | 791,100 | — | — |
| 2000-06-29 | $17.81 | $19.29 | 1,115,400 | — | — |
| 2000-06-28 | $18.52 | $20.05 | 1,886,900 | — | — |
| 2000-06-27 | $17.69 | $19.16 | 1,036,000 | — | — |
| 2000-06-26 | $17.44 | $18.89 | 489,400 | — | — |
| 2000-06-23 | $17.44 | $18.89 | 945,500 | — | — |
| 2000-06-22 | $17.88 | $19.36 | 1,441,600 | — | — |
| 2000-06-21 | $17.75 | $19.22 | 1,436,900 | — | — |
| 2000-06-20 | $18.00 | $19.50 | 1,621,500 | — | — |
| 2000-06-19 | $18.25 | $19.77 | 1,289,100 | — | — |
| 2000-06-16 | $18.81 | $20.38 | 1,994,600 | — | — |
| 2000-06-15 | $18.88 | $20.44 | 1,149,200 | — | — |
| 2000-06-14 | $19.38 | $20.98 | 1,876,100 | — | — |
| 2000-06-13 | $19.13 | $20.71 | 1,642,200 | — | — |
| 2000-06-12 | $19.31 | $20.92 | 900,800 | — | — |
| 2000-06-09 | $18.88 | $20.44 | 746,600 | — | — |
| 2000-06-08 | $19.00 | $20.58 | 843,400 | — | — |
| 2000-06-07 | $19.00 | $20.58 | 1,224,200 | — | — |
| 2000-06-06 | $19.63 | $21.26 | 1,992,800 | — | — |
| 2000-06-05 | $19.44 | $21.05 | 2,106,400 | — | — |
| 2000-06-02 | $18.69 | $20.24 | 1,823,200 | — | — |
| 2000-06-01 | $18.19 | $19.70 | 813,100 | — | — |
| 2000-05-31 | $18.13 | $19.63 | 1,238,600 | — | — |
| 2000-05-30 | $18.50 | $20.04 | 967,300 | — | — |
| 2000-05-26 | $18.19 | $19.58 | 1,594,700 | — | — |
| 2000-05-25 | $18.06 | $19.44 | 1,503,600 | — | — |
| 2000-05-24 | $18.44 | $19.85 | 2,121,200 | — | — |
| 2000-05-23 | $18.00 | $19.38 | 1,341,500 | — | — |
| 2000-05-22 | $17.69 | $19.04 | 2,145,700 | — | — |
| 2000-05-19 | $17.50 | $18.84 | 1,429,900 | — | — |
| 2000-05-18 | $17.50 | $18.84 | 1,109,200 | — | — |
| 2000-05-17 | $17.63 | $18.97 | 1,450,200 | — | — |
| 2000-05-16 | $18.44 | $19.85 | 1,822,300 | — | — |
| 2000-05-15 | $18.50 | $19.92 | 2,054,100 | — | — |
| 2000-05-12 | $18.19 | $19.58 | 1,429,600 | — | — |
| 2000-05-11 | $18.25 | $19.65 | 1,050,500 | — | — |
| 2000-05-10 | $18.56 | $19.98 | 1,669,500 | — | — |
| 2000-05-09 | $18.38 | $19.78 | 1,457,500 | — | — |
| 2000-05-08 | $18.00 | $19.38 | 960,500 | — | — |
| 2000-05-05 | $17.94 | $19.31 | 1,643,400 | — | — |
| 2000-05-04 | $18.50 | $19.92 | 4,161,600 | — | — |
| 2000-05-03 | $18.56 | $19.98 | 3,540,300 | — | — |
| 2000-05-02 | $18.63 | $20.05 | 4,161,000 | — | — |
| 2000-05-01 | $17.00 | $18.30 | 982,700 | — | — |
| 2000-04-28 | $16.81 | $18.10 | 890,200 | — | — |
| 2000-04-27 | $17.00 | $18.30 | 2,527,200 | — | — |
| 2000-04-26 | $16.44 | $17.70 | 1,693,100 | — | — |
| 2000-04-25 | $16.69 | $17.96 | 1,496,800 | — | — |
| 2000-04-24 | $17.13 | $18.44 | 1,649,400 | — | — |
| 2000-04-20 | $17.06 | $18.37 | 2,197,800 | — | — |
| 2000-04-19 | $17.13 | $18.44 | 1,744,500 | — | — |
| 2000-04-18 | $16.75 | $18.03 | 1,037,200 | — | — |
| 2000-04-17 | $16.88 | $18.17 | 2,226,100 | — | — |
| 2000-04-14 | $17.25 | $18.57 | 4,039,400 | — | — |
| 2000-04-13 | $16.13 | $17.36 | 1,229,600 | — | — |
| 2000-04-12 | $16.25 | $17.49 | 1,361,900 | — | — |
| 2000-04-11 | $16.50 | $17.76 | 1,352,400 | — | — |
| 2000-04-10 | $16.50 | $17.76 | 1,035,300 | — | — |
| 2000-04-07 | $16.38 | $17.63 | 1,096,600 | — | — |
| 2000-04-06 | $16.63 | $17.90 | 1,049,100 | — | — |
| 2000-04-05 | $17.19 | $18.50 | 2,258,100 | — | — |
| 2000-04-04 | $16.94 | $18.23 | 4,638,800 | — | — |
| 2000-04-03 | $16.00 | $17.22 | 1,566,900 | — | — |
| 2000-03-31 | $15.69 | $16.89 | 1,533,600 | — | — |
| 2000-03-30 | $15.88 | $17.09 | 820,400 | — | — |
| 2000-03-29 | $15.94 | $17.16 | 2,192,300 | — | — |
| 2000-03-28 | $16.13 | $17.36 | 1,382,800 | — | — |
| 2000-03-27 | $16.38 | $17.63 | 1,082,700 | — | — |
| 2000-03-24 | $16.75 | $18.03 | 1,170,200 | — | — |
| 2000-03-23 | $16.63 | $17.90 | 943,400 | — | — |
| 2000-03-22 | $16.44 | $17.70 | 1,967,100 | — | — |
| 2000-03-21 | $17.25 | $18.57 | 2,498,900 | — | — |
| 2000-03-20 | $16.44 | $17.70 | 1,057,500 | — | — |
| 2000-03-17 | $16.31 | $17.56 | 1,302,300 | — | — |
| 2000-03-16 | $16.63 | $17.90 | 1,262,100 | — | — |
| 2000-03-15 | $16.69 | $17.96 | 991,400 | — | — |
| 2000-03-14 | $16.63 | $17.90 | 1,107,400 | — | — |
| 2000-03-13 | $16.69 | $17.96 | 1,139,500 | — | — |
| 2000-03-10 | $16.19 | $17.43 | 948,500 | — | — |
| 2000-03-09 | $16.69 | $17.96 | 1,586,000 | — | — |
| 2000-03-08 | $16.56 | $17.83 | 2,258,200 | — | — |
| 2000-03-07 | $17.06 | $18.37 | 4,217,100 | — | — |
| 2000-03-06 | $16.13 | $17.36 | 1,455,400 | — | — |
| 2000-03-03 | $16.25 | $17.49 | 1,482,900 | — | — |
| 2000-03-02 | $16.38 | $17.63 | 1,522,400 | — | — |
| 2000-03-01 | $16.63 | $17.90 | 864,600 | — | — |
| 2000-02-29 | $16.31 | $17.56 | 1,586,400 | — | — |
| 2000-02-28 | $16.44 | $17.70 | 1,220,500 | — | — |
| 2000-02-25 | $16.69 | $17.96 | 1,318,500 | — | — |
| 2000-02-24 | $16.69 | $17.96 | 1,841,000 | — | — |
| 2000-02-23 | $17.19 | $18.50 | 1,596,800 | — | — |
| 2000-02-22 | $18.19 | $19.58 | 1,687,600 | — | — |
| 2000-02-18 | $17.94 | $19.31 | 1,744,400 | — | — |
| 2000-02-17 | $17.31 | $18.64 | 1,090,300 | — | — |
| 2000-02-16 | $17.88 | $19.24 | 1,560,600 | — | — |
| 2000-02-15 | $17.88 | $19.24 | 1,620,200 | — | — |
| 2000-02-14 | $17.50 | $18.84 | 1,322,000 | — | — |
| 2000-02-11 | $18.31 | $19.71 | 1,831,700 | — | — |
| 2000-02-10 | $18.44 | $19.85 | 2,499,300 | — | — |
| 2000-02-09 | $18.44 | $19.85 | 2,998,300 | — | — |
| 2000-02-08 | $17.25 | $18.57 | 2,302,000 | — | — |
| 2000-02-07 | $17.88 | $19.24 | 6,017,300 | — | — |
| 2000-02-04 | $18.38 | $19.78 | 5,253,000 | — | — |
| 2000-02-03 | $16.56 | $17.83 | 1,819,200 | — | — |
| 2000-02-02 | $16.38 | $17.63 | 1,372,200 | — | — |
| 2000-02-01 | $16.19 | $17.43 | 740,000 | — | — |
| 2000-01-31 | $16.38 | $17.63 | 917,700 | — | — |
| 2000-01-28 | $16.31 | $17.56 | 1,335,000 | — | — |
| 2000-01-27 | $16.94 | $18.23 | 2,678,400 | — | — |
| 2000-01-26 | $16.25 | $17.49 | 1,271,800 | — | — |
| 2000-01-25 | $16.50 | $17.76 | 1,243,200 | — | — |
| 2000-01-24 | $16.56 | $17.83 | 2,586,500 | — | — |
| 2000-01-21 | $17.13 | $18.44 | 1,387,100 | — | — |
| 2000-01-20 | $17.06 | $18.37 | 1,494,700 | — | — |
| 2000-01-19 | $17.31 | $18.64 | 1,563,100 | — | — |
| 2000-01-18 | $17.56 | $18.91 | 2,341,900 | — | — |
| 2000-01-14 | $16.94 | $18.23 | 1,610,400 | — | — |
| 2000-01-13 | $17.19 | $18.50 | 1,147,800 | — | — |
| 2000-01-12 | $17.31 | $18.64 | 936,200 | — | — |
| 2000-01-11 | $17.63 | $18.97 | 1,914,500 | — | — |
| 2000-01-10 | $17.31 | $18.64 | 958,200 | — | — |
| 2000-01-07 | $17.31 | $18.64 | 1,199,900 | — | — |
| 2000-01-06 | $17.75 | $19.11 | 1,139,300 | — | — |
| 2000-01-05 | $17.75 | $19.11 | 1,285,100 | — | — |
| 2000-01-04 | $17.44 | $18.77 | 1,787,100 | — | — |
| 2000-01-03 | $17.69 | $19.04 | 1,509,900 | — | — |