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
- 1981-10-27 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 | $23.98 | $42.13 | 2,511,124 | — | — |
| 2000-12-28 | $24.07 | $42.28 | 3,001,935 | — | — |
| 2000-12-27 | $23.66 | $41.57 | 4,958,181 | — | — |
| 2000-12-26 | $23.20 | $40.76 | 1,877,084 | — | — |
| 2000-12-22 | $22.71 | $39.90 | 2,623,793 | — | — |
| 2000-12-21 | $23.05 | $40.49 | 4,266,333 | — | — |
| 2000-12-20 | $22.95 | $40.32 | 4,804,642 | — | — |
| 2000-12-19 | $23.41 | $41.12 | 3,293,181 | — | — |
| 2000-12-18 | $23.17 | $40.70 | 3,690,100 | — | — |
| 2000-12-15 | $23.07 | $40.52 | 4,397,413 | — | — |
| 2000-12-14 | $23.09 | $40.55 | 2,238,656 | — | — |
| 2000-12-13 | $23.10 | $40.58 | 5,332,641 | — | — |
| 2000-12-12 | $22.95 | $39.76 | 181,911,787 | — | — |
| 2000-12-11 | $22.76 | $39.44 | 4,231,723 | — | — |
| 2000-12-08 | $23.34 | $40.44 | 2,787,642 | — | — |
| 2000-12-07 | $23.48 | $40.67 | 2,598,756 | — | — |
| 2000-12-06 | $23.27 | $40.32 | 3,792,828 | — | — |
| 2000-12-05 | $23.32 | $40.41 | 3,372,344 | — | — |
| 2000-12-04 | $23.37 | $40.50 | 2,610,170 | — | — |
| 2000-12-01 | $23.17 | $40.14 | 4,006,016 | — | — |
| 2000-11-30 | $23.51 | $40.73 | 2,786,538 | — | — |
| 2000-11-29 | $23.61 | $40.91 | 3,978,033 | — | — |
| 2000-11-28 | $23.07 | $39.97 | 3,634,870 | — | — |
| 2000-11-27 | $22.47 | $38.94 | 3,334,051 | — | — |
| 2000-11-24 | $22.46 | $38.91 | 880,366 | — | — |
| 2000-11-22 | $22.58 | $39.11 | 5,069,378 | — | — |
| 2000-11-21 | $22.92 | $39.70 | 6,529,659 | — | — |
| 2000-11-20 | $22.61 | $39.17 | 6,536,655 | — | — |
| 2000-11-17 | $22.10 | $38.29 | 3,659,540 | — | — |
| 2000-11-16 | $22.27 | $38.58 | 2,943,023 | — | — |
| 2000-11-15 | $22.59 | $39.14 | 2,957,382 | — | — |
| 2000-11-14 | $22.32 | $38.67 | 3,874,937 | — | — |
| 2000-11-13 | $22.46 | $38.91 | 4,750,516 | — | — |
| 2000-11-10 | $22.71 | $39.35 | 3,686,418 | — | — |
| 2000-11-09 | $22.56 | $39.08 | 6,475,902 | — | — |
| 2000-11-08 | $22.49 | $38.97 | 5,547,669 | — | — |
| 2000-11-07 | $22.34 | $38.70 | 4,543,956 | — | — |
| 2000-11-06 | $22.17 | $38.41 | 6,941,306 | — | — |
| 2000-11-03 | $21.88 | $37.91 | 5,156,273 | — | — |
| 2000-11-02 | $21.73 | $37.64 | 6,619,868 | — | — |
| 2000-11-01 | $22.24 | $38.53 | 6,154,095 | — | — |
| 2000-10-31 | $22.32 | $38.67 | 5,245,009 | — | — |
| 2000-10-30 | $22.19 | $38.44 | 6,205,275 | — | — |
| 2000-10-27 | $21.66 | $37.53 | 4,125,681 | — | — |
| 2000-10-26 | $21.25 | $36.82 | 4,615,019 | — | — |
| 2000-10-25 | $21.42 | $37.11 | 8,957,201 | — | — |
| 2000-10-24 | $20.78 | $36.00 | 6,659,265 | — | — |
| 2000-10-23 | $20.79 | $36.03 | 9,730,421 | — | — |
| 2000-10-20 | $20.57 | $35.64 | 14,862,761 | — | — |
| 2000-10-19 | $21.32 | $36.94 | 43,127,266 | — | — |
| 2000-10-18 | $24.14 | $41.82 | 8,793,721 | — | — |
| 2000-10-17 | $23.95 | $41.50 | 7,848,551 | — | — |
| 2000-10-16 | $23.39 | $40.53 | 5,551,351 | — | — |
| 2000-10-13 | $22.81 | $39.53 | 4,601,027 | — | — |
| 2000-10-12 | $22.76 | $39.44 | 3,470,285 | — | — |
| 2000-10-11 | $23.10 | $40.03 | 5,211,503 | — | — |
| 2000-10-10 | $22.71 | $39.35 | 4,614,282 | — | — |
| 2000-10-09 | $22.07 | $38.23 | 2,548,312 | — | — |
| 2000-10-06 | $22.44 | $38.88 | 5,368,724 | — | — |
| 2000-10-05 | $22.30 | $38.64 | 10,344,211 | — | — |
| 2000-10-04 | $20.83 | $36.08 | 7,533,004 | — | — |
| 2000-10-03 | $21.47 | $37.20 | 3,954,468 | — | — |
| 2000-10-02 | $21.20 | $36.73 | 5,712,991 | — | — |
| 2000-09-29 | $21.68 | $37.55 | 5,001,629 | — | — |
| 2000-09-28 | $21.46 | $37.17 | 7,487,347 | — | — |
| 2000-09-27 | $21.46 | $37.17 | 5,253,846 | — | — |
| 2000-09-26 | $22.02 | $38.14 | 2,731,308 | — | — |
| 2000-09-25 | $22.19 | $38.44 | 2,458,471 | — | — |
| 2000-09-22 | $22.30 | $38.63 | 5,167,687 | — | — |
| 2000-09-21 | $21.68 | $37.55 | 3,645,916 | — | — |
| 2000-09-20 | $21.42 | $37.11 | 3,471,021 | — | — |
| 2000-09-19 | $21.73 | $37.64 | 4,439,387 | — | — |
| 2000-09-18 | $22.00 | $38.11 | 9,682,924 | — | — |
| 2000-09-15 | $21.57 | $37.38 | 6,894,177 | — | — |
| 2000-09-14 | $21.69 | $37.58 | 5,765,644 | — | — |
| 2000-09-13 | $21.96 | $38.05 | 5,075,637 | — | — |
| 2000-09-12 | $22.42 | $38.85 | 3,179,039 | — | — |
| 2000-09-11 | $22.26 | $38.57 | 2,867,173 | — | — |
| 2000-09-08 | $22.62 | $39.19 | 3,607,992 | — | — |
| 2000-09-07 | $22.14 | $38.36 | 3,227,641 | — | — |
| 2000-09-06 | $22.13 | $38.35 | 3,831,857 | — | — |
| 2000-09-05 | $22.44 | $38.88 | 3,597,314 | — | — |
| 2000-09-01 | $22.85 | $39.58 | 4,338,869 | — | — |
| 2000-08-31 | $22.61 | $39.18 | 5,792,891 | — | — |
| 2000-08-30 | $23.02 | $39.88 | 3,348,411 | — | — |
| 2000-08-29 | $22.81 | $39.53 | 3,743,858 | — | — |
| 2000-08-28 | $22.85 | $39.58 | 5,121,294 | — | — |
| 2000-08-25 | $22.96 | $39.78 | 4,670,617 | — | — |
| 2000-08-24 | $22.95 | $39.76 | 11,585,781 | — | — |
| 2000-08-23 | $22.22 | $38.50 | 4,435,337 | — | — |
| 2000-08-22 | $21.78 | $37.73 | 5,462,615 | — | — |
| 2000-08-21 | $21.73 | $37.64 | 3,594,368 | — | — |
| 2000-08-18 | $21.56 | $37.35 | 5,241,327 | — | — |
| 2000-08-17 | $21.56 | $37.35 | 2,631,525 | — | — |
| 2000-08-16 | $21.25 | $36.82 | 4,304,258 | — | — |
| 2000-08-15 | $22.08 | $38.26 | 4,983,219 | — | — |
| 2000-08-14 | $21.73 | $37.64 | 2,774,387 | — | — |
| 2000-08-11 | $21.44 | $37.14 | 3,638,921 | — | — |
| 2000-08-10 | $21.73 | $37.64 | 6,991,382 | — | — |
| 2000-08-09 | $20.39 | $35.32 | 6,832,687 | — | — |
| 2000-08-08 | $20.59 | $35.67 | 6,574,211 | — | — |
| 2000-08-07 | $21.26 | $36.83 | 3,140,010 | — | — |
| 2000-08-04 | $21.03 | $36.44 | 4,067,137 | — | — |
| 2000-08-03 | $21.44 | $37.14 | 4,617,596 | — | — |
| 2000-08-02 | $21.47 | $37.20 | 4,115,740 | — | — |
| 2000-08-01 | $21.17 | $36.67 | 3,945,631 | — | — |
| 2000-07-31 | $21.12 | $36.58 | 4,932,407 | — | — |
| 2000-07-28 | $20.90 | $36.20 | 7,324,234 | — | — |
| 2000-07-27 | $20.23 | $35.06 | 6,235,835 | — | — |
| 2000-07-26 | $20.23 | $35.06 | 6,176,923 | — | — |
| 2000-07-25 | $20.27 | $35.11 | 4,497,931 | — | — |
| 2000-07-24 | $21.19 | $36.72 | 6,185,760 | — | — |
| 2000-07-21 | $21.35 | $37.00 | 10,814,770 | — | — |
| 2000-07-20 | $20.32 | $35.20 | 7,081,959 | — | — |
| 2000-07-19 | $19.98 | $34.61 | 4,138,936 | — | — |
| 2000-07-18 | $19.78 | $34.26 | 2,984,997 | — | — |
| 2000-07-17 | $19.72 | $34.17 | 5,064,959 | — | — |
| 2000-07-14 | $18.88 | $32.70 | 6,663,684 | — | — |
| 2000-07-13 | $19.20 | $33.26 | 6,026,698 | — | — |
| 2000-07-12 | $19.54 | $33.85 | 5,670,280 | — | — |
| 2000-07-11 | $19.54 | $33.85 | 4,399,622 | — | — |
| 2000-07-10 | $19.44 | $33.67 | 3,423,155 | — | — |
| 2000-07-07 | $19.15 | $33.17 | 8,147,161 | — | — |
| 2000-07-06 | $19.23 | $33.32 | 8,396,433 | — | — |
| 2000-07-05 | $20.18 | $34.97 | 7,032,620 | — | — |
| 2000-07-03 | $19.28 | $33.41 | 1,570,741 | — | — |
| 2000-06-30 | $19.10 | $33.08 | 8,150,475 | — | — |
| 2000-06-29 | $19.55 | $33.88 | 6,611,031 | — | — |
| 2000-06-28 | $19.35 | $33.53 | 5,826,029 | — | — |
| 2000-06-27 | $18.72 | $32.44 | 4,901,847 | — | — |
| 2000-06-26 | $18.47 | $32.00 | 6,007,919 | — | — |
| 2000-06-23 | $17.94 | $31.08 | 2,127,460 | — | — |
| 2000-06-22 | $18.06 | $31.29 | 2,343,961 | — | — |
| 2000-06-21 | $18.47 | $32.00 | 2,146,974 | — | — |
| 2000-06-20 | $18.11 | $31.38 | 2,839,558 | — | — |
| 2000-06-19 | $18.03 | $31.23 | 2,167,593 | — | — |
| 2000-06-16 | $17.99 | $31.17 | 3,944,527 | — | — |
| 2000-06-15 | $18.26 | $31.64 | 2,958,487 | — | — |
| 2000-06-14 | $18.37 | $31.82 | 9,143,511 | — | — |
| 2000-06-13 | $18.16 | $31.47 | 2,110,522 | — | — |
| 2000-06-12 | $17.75 | $30.75 | 2,533,216 | — | — |
| 2000-06-09 | $17.59 | $30.47 | 2,660,245 | — | — |
| 2000-06-08 | $17.35 | $30.06 | 3,054,587 | — | — |
| 2000-06-07 | $17.11 | $29.64 | 2,227,610 | — | — |
| 2000-06-06 | $17.62 | $30.52 | 3,146,637 | — | — |
| 2000-06-05 | $17.89 | $31.00 | 3,447,457 | — | — |
| 2000-06-02 | $17.26 | $29.91 | 6,220,371 | — | — |
| 2000-06-01 | $18.38 | $31.85 | 2,806,789 | — | — |
| 2000-05-31 | $18.06 | $31.29 | 3,952,627 | — | — |
| 2000-05-30 | $17.98 | $31.14 | 2,729,835 | — | — |
| 2000-05-26 | $17.81 | $30.85 | 2,110,522 | — | — |
| 2000-05-25 | $18.37 | $31.82 | 2,843,977 | — | — |
| 2000-05-24 | $18.71 | $32.41 | 3,572,276 | — | — |
| 2000-05-23 | $18.38 | $31.85 | 2,632,998 | — | — |
| 2000-05-22 | $18.20 | $31.53 | 2,948,546 | — | — |
| 2000-05-19 | $18.16 | $31.47 | 3,084,411 | — | — |
| 2000-05-18 | $18.20 | $31.53 | 2,239,392 | — | — |
| 2000-05-17 | $18.11 | $31.38 | 1,801,971 | — | — |
| 2000-05-16 | $18.33 | $31.76 | 6,713,022 | — | — |
| 2000-05-15 | $18.16 | $31.47 | 5,400,389 | — | — |
| 2000-05-12 | $17.93 | $31.06 | 4,050,200 | — | — |
| 2000-05-11 | $18.42 | $31.91 | 7,172,536 | — | — |
| 2000-05-10 | $18.04 | $31.26 | 4,054,250 | — | — |
| 2000-05-09 | $17.91 | $31.03 | 7,269,741 | — | — |
| 2000-05-08 | $17.38 | $30.11 | 6,201,224 | — | — |
| 2000-05-05 | $16.79 | $29.09 | 2,759,659 | — | — |
| 2000-05-04 | $16.72 | $28.97 | 3,508,578 | — | — |
| 2000-05-03 | $16.92 | $29.32 | 2,640,362 | — | — |
| 2000-05-02 | $17.31 | $30.00 | 3,404,377 | — | — |
| 2000-05-01 | $17.26 | $29.91 | 4,246,082 | — | — |
| 2000-04-28 | $17.69 | $30.64 | 6,159,618 | — | — |
| 2000-04-27 | $17.81 | $30.85 | 6,440,923 | — | — |
| 2000-04-26 | $17.67 | $30.61 | 6,570,529 | — | — |
| 2000-04-25 | $18.06 | $31.29 | 12,352,742 | — | — |
| 2000-04-24 | $16.84 | $29.17 | 7,978,894 | — | — |
| 2000-04-20 | $16.24 | $28.14 | 6,040,321 | — | — |
| 2000-04-19 | $15.82 | $27.41 | 3,480,963 | — | — |
| 2000-04-18 | $15.72 | $27.23 | 4,074,133 | — | — |
| 2000-04-17 | $15.33 | $26.56 | 4,700,441 | — | — |
| 2000-04-14 | $15.36 | $26.61 | 5,430,214 | — | — |
| 2000-04-13 | $16.31 | $28.26 | 3,429,415 | — | — |
| 2000-04-12 | $16.55 | $28.67 | 3,790,619 | — | — |
| 2000-04-11 | $16.75 | $29.03 | 3,645,548 | — | — |
| 2000-04-10 | $16.47 | $28.53 | 3,580,009 | — | — |
| 2000-04-07 | $16.14 | $27.97 | 1,998,221 | — | — |
| 2000-04-06 | $16.30 | $28.23 | 3,767,791 | — | — |
| 2000-04-05 | $16.80 | $29.11 | 6,332,304 | — | — |
| 2000-04-04 | $16.86 | $29.20 | 5,239,854 | — | — |
| 2000-04-03 | $16.89 | $29.26 | 4,170,970 | — | — |
| 2000-03-31 | $17.03 | $28.22 | 3,888,928 | — | — |
| 2000-03-30 | $16.70 | $27.69 | 6,113,593 | — | — |
| 2000-03-29 | $16.36 | $27.12 | 5,331,168 | — | — |
| 2000-03-28 | $16.38 | $27.15 | 5,338,900 | — | — |
| 2000-03-27 | $16.35 | $27.11 | 5,535,887 | — | — |
| 2000-03-24 | $16.70 | $27.69 | 8,096,718 | — | — |
| 2000-03-23 | $17.36 | $28.78 | 9,476,363 | — | — |
| 2000-03-22 | $17.04 | $28.25 | 7,279,682 | — | — |
| 2000-03-21 | $17.08 | $28.30 | 5,792,522 | — | — |
| 2000-03-20 | $16.75 | $27.77 | 5,495,753 | — | — |
| 2000-03-17 | $16.77 | $27.80 | 4,826,366 | — | — |
| 2000-03-16 | $16.94 | $28.08 | 10,242,956 | — | — |
| 2000-03-15 | $16.01 | $26.53 | 5,724,037 | — | — |
| 2000-03-14 | $14.67 | $24.31 | 4,163,974 | — | — |
| 2000-03-13 | $14.60 | $24.20 | 5,031,821 | — | — |
| 2000-03-10 | $15.23 | $25.24 | 7,960,484 | — | — |
| 2000-03-09 | $15.14 | $25.10 | 7,024,888 | — | — |
| 2000-03-08 | $14.70 | $24.37 | 4,369,061 | — | — |
| 2000-03-07 | $14.07 | $23.32 | 4,727,688 | — | — |
| 2000-03-06 | $14.77 | $24.48 | 3,489,431 | — | — |
| 2000-03-03 | $15.38 | $25.49 | 8,483,328 | — | — |
| 2000-03-02 | $15.43 | $25.58 | 7,679,916 | — | — |
| 2000-03-01 | $15.23 | $25.24 | 4,802,433 | — | — |
| 2000-02-29 | $14.80 | $24.53 | 3,574,854 | — | — |
| 2000-02-28 | $14.90 | $24.70 | 3,014,085 | — | — |
| 2000-02-25 | $14.72 | $24.39 | 4,953,395 | — | — |
| 2000-02-24 | $14.97 | $24.82 | 4,404,040 | — | — |
| 2000-02-23 | $15.40 | $25.52 | 3,290,603 | — | — |
| 2000-02-22 | $15.48 | $25.66 | 5,436,473 | — | — |
| 2000-02-18 | $15.18 | $25.15 | 4,263,388 | — | — |
| 2000-02-17 | $15.67 | $25.97 | 4,079,288 | — | — |
| 2000-02-16 | $15.72 | $26.05 | 4,143,355 | — | — |
| 2000-02-15 | $16.06 | $26.62 | 5,548,038 | — | — |
| 2000-02-14 | $16.23 | $26.90 | 2,705,534 | — | — |
| 2000-02-11 | $16.09 | $26.67 | 2,643,308 | — | — |
| 2000-02-10 | $16.45 | $27.26 | 3,118,286 | — | — |
| 2000-02-09 | $17.08 | $28.30 | 4,550,584 | — | — |
| 2000-02-08 | $17.09 | $28.33 | 2,740,144 | — | — |
| 2000-02-07 | $17.13 | $28.39 | 3,216,227 | — | — |
| 2000-02-04 | $17.25 | $28.59 | 4,687,554 | — | — |
| 2000-02-03 | $17.25 | $28.59 | 3,586,636 | — | — |
| 2000-02-02 | $17.21 | $28.53 | 4,690,132 | — | — |
| 2000-02-01 | $17.14 | $28.42 | 2,967,692 | — | — |
| 2000-01-31 | $17.35 | $28.75 | 7,941,338 | — | — |
| 2000-01-28 | $17.03 | $28.22 | 7,589,338 | — | — |
| 2000-01-27 | $17.13 | $28.39 | 11,235,623 | — | — |
| 2000-01-26 | $15.75 | $26.11 | 9,850,823 | — | — |
| 2000-01-25 | $15.75 | $26.11 | 7,155,967 | — | — |
| 2000-01-24 | $16.11 | $26.70 | 3,413,582 | — | — |
| 2000-01-21 | $16.50 | $27.35 | 5,988,773 | — | — |
| 2000-01-20 | $16.57 | $27.46 | 5,330,431 | — | — |
| 2000-01-19 | $17.06 | $28.28 | 2,603,910 | — | — |
| 2000-01-18 | $17.09 | $28.33 | 2,381,149 | — | — |
| 2000-01-14 | $17.31 | $28.70 | 4,230,618 | — | — |
| 2000-01-13 | $17.86 | $29.60 | 2,743,826 | — | — |
| 2000-01-12 | $17.45 | $28.92 | 1,862,356 | — | — |
| 2000-01-11 | $17.65 | $29.26 | 2,438,589 | — | — |
| 2000-01-10 | $17.65 | $29.26 | 1,916,481 | — | — |
| 2000-01-07 | $18.35 | $30.41 | 4,469,948 | — | — |
| 2000-01-06 | $17.36 | $28.78 | 3,350,620 | — | — |
| 2000-01-05 | $17.01 | $28.19 | 4,200,426 | — | — |
| 2000-01-04 | $16.30 | $27.01 | 1,740,481 | — | — |
| 2000-01-03 | $16.67 | $27.63 | 3,878,251 | — | — |