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
- 1985-04-18 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 | $13.14 | $13.14 | 6,395,175 | — | — |
| 2000-12-28 | $12.69 | $12.69 | 4,747,950 | — | — |
| 2000-12-27 | $11.89 | $11.89 | 5,210,325 | — | — |
| 2000-12-26 | $10.92 | $10.92 | 3,228,075 | — | — |
| 2000-12-22 | $11.61 | $11.61 | 3,935,250 | — | — |
| 2000-12-21 | $10.72 | $10.72 | 4,866,525 | — | — |
| 2000-12-20 | $10.94 | $10.94 | 5,598,900 | — | — |
| 2000-12-19 | $11.17 | $11.17 | 4,173,750 | — | — |
| 2000-12-18 | $11.50 | $11.50 | 2,511,450 | — | — |
| 2000-12-15 | $11.11 | $11.11 | 5,329,575 | — | — |
| 2000-12-14 | $11.86 | $11.86 | 7,455,825 | — | — |
| 2000-12-13 | $11.53 | $11.53 | 5,043,600 | — | — |
| 2000-12-12 | $11.44 | $11.44 | 9,734,850 | — | — |
| 2000-12-11 | $10.92 | $10.92 | 10,354,725 | — | — |
| 2000-12-08 | $9.92 | $9.92 | 12,318,750 | — | — |
| 2000-12-07 | $10.19 | $10.19 | 30,012,750 | — | — |
| 2000-12-06 | $12.81 | $12.81 | 8,124,075 | — | — |
| 2000-12-05 | $13.61 | $13.61 | 5,456,700 | — | — |
| 2000-12-04 | $12.81 | $12.81 | 4,389,075 | — | — |
| 2000-12-01 | $12.22 | $12.22 | 9,383,175 | — | — |
| 2000-11-30 | $11.44 | $11.44 | 13,017,825 | — | — |
| 2000-11-29 | $13.25 | $13.25 | 7,562,700 | — | — |
| 2000-11-28 | $13.67 | $13.67 | 6,099,525 | — | — |
| 2000-11-27 | $14.36 | $14.36 | 7,688,475 | — | — |
| 2000-11-24 | $14.89 | $14.89 | 1,680,975 | — | — |
| 2000-11-22 | $14.08 | $14.08 | 3,936,600 | — | — |
| 2000-11-21 | $14.19 | $14.19 | 6,409,350 | — | — |
| 2000-11-20 | $14.44 | $14.44 | 4,425,075 | — | — |
| 2000-11-17 | $14.86 | $14.86 | 8,156,250 | — | — |
| 2000-11-16 | $13.97 | $13.97 | 6,215,175 | — | — |
| 2000-11-15 | $14.56 | $14.56 | 5,077,125 | — | — |
| 2000-11-14 | $14.75 | $14.75 | 7,355,700 | — | — |
| 2000-11-13 | $14.31 | $14.31 | 9,307,800 | — | — |
| 2000-11-10 | $14.64 | $14.64 | 13,777,650 | — | — |
| 2000-11-09 | $14.25 | $14.25 | 45,080,550 | — | — |
| 2000-11-08 | $23.28 | $23.28 | 3,672,450 | — | — |
| 2000-11-07 | $24.00 | $24.00 | 2,674,350 | — | — |
| 2000-11-06 | $23.56 | $23.56 | 4,185,225 | — | — |
| 2000-11-03 | $23.89 | $23.89 | 4,621,725 | — | — |
| 2000-11-02 | $24.17 | $24.17 | 7,559,325 | — | — |
| 2000-11-01 | $22.11 | $22.11 | 3,635,775 | — | — |
| 2000-10-31 | $22.31 | $22.31 | 6,203,475 | — | — |
| 2000-10-30 | $21.33 | $21.33 | 5,935,500 | — | — |
| 2000-10-27 | $20.22 | $20.22 | 3,335,400 | — | — |
| 2000-10-26 | $19.75 | $19.75 | 5,413,275 | — | — |
| 2000-10-25 | $19.14 | $19.14 | 5,252,850 | — | — |
| 2000-10-24 | $19.89 | $19.89 | 5,831,775 | — | — |
| 2000-10-23 | $19.50 | $19.50 | 11,790,000 | — | — |
| 2000-10-20 | $17.83 | $17.83 | 23,764,500 | — | — |
| 2000-10-19 | $21.58 | $21.58 | 3,694,725 | — | — |
| 2000-10-18 | $19.67 | $19.67 | 4,488,750 | — | — |
| 2000-10-17 | $18.44 | $18.44 | 5,104,575 | — | — |
| 2000-10-16 | $20.44 | $20.44 | 3,209,850 | — | — |
| 2000-10-13 | $21.00 | $21.00 | 6,830,550 | — | — |
| 2000-10-12 | $18.86 | $18.86 | 11,105,775 | — | — |
| 2000-10-11 | $21.56 | $21.56 | 6,664,275 | — | — |
| 2000-10-10 | $23.17 | $23.17 | 5,225,850 | — | — |
| 2000-10-09 | $24.67 | $24.67 | 2,020,050 | — | — |
| 2000-10-06 | $25.14 | $25.14 | 6,731,550 | — | — |
| 2000-10-05 | $27.44 | $27.44 | 3,379,725 | — | — |
| 2000-10-04 | $27.47 | $27.47 | 3,838,725 | — | — |
| 2000-10-03 | $27.69 | $27.69 | 3,003,525 | — | — |
| 2000-10-02 | $27.78 | $27.78 | 1,653,750 | — | — |
| 2000-09-29 | $28.28 | $28.28 | 4,443,525 | — | — |
| 2000-09-28 | $29.25 | $29.25 | 2,450,475 | — | — |
| 2000-09-27 | $28.33 | $28.33 | 4,666,725 | — | — |
| 2000-09-26 | $27.69 | $27.69 | 5,380,425 | — | — |
| 2000-09-25 | $29.22 | $29.22 | 2,375,325 | — | — |
| 2000-09-22 | $29.94 | $29.94 | 2,192,850 | — | — |
| 2000-09-21 | $29.94 | $29.94 | 3,138,750 | — | — |
| 2000-09-20 | $29.86 | $29.86 | 1,710,450 | — | — |
| 2000-09-19 | $29.86 | $29.86 | 2,368,125 | — | — |
| 2000-09-18 | $30.28 | $30.28 | 2,360,475 | — | — |
| 2000-09-15 | $31.14 | $31.14 | 3,930,075 | — | — |
| 2000-09-14 | $30.94 | $30.94 | 2,733,300 | — | — |
| 2000-09-13 | $31.28 | $31.28 | 4,521,825 | — | — |
| 2000-09-12 | $30.75 | $30.75 | 7,016,400 | — | — |
| 2000-09-11 | $28.64 | $28.64 | 3,532,725 | — | — |
| 2000-09-08 | $27.78 | $27.78 | 3,759,525 | — | — |
| 2000-09-07 | $27.17 | $27.17 | 4,619,250 | — | — |
| 2000-09-06 | $27.11 | $27.11 | 2,938,275 | — | — |
| 2000-09-05 | $28.36 | $28.36 | 2,794,275 | — | — |
| 2000-09-01 | $28.44 | $28.44 | 5,916,375 | — | — |
| 2000-08-31 | $27.83 | $27.83 | 18,094,725 | — | — |
| 2000-08-30 | $31.56 | $31.56 | 2,481,525 | — | — |
| 2000-08-29 | $32.19 | $32.19 | 3,208,500 | — | — |
| 2000-08-28 | $31.92 | $31.92 | 1,797,750 | — | — |
| 2000-08-25 | $33.17 | $33.17 | 1,156,725 | — | — |
| 2000-08-24 | $33.64 | $33.64 | 3,358,800 | — | — |
| 2000-08-23 | $33.39 | $33.39 | 3,620,250 | — | — |
| 2000-08-22 | $32.11 | $32.11 | 3,227,400 | — | — |
| 2000-08-21 | $31.58 | $31.58 | 3,715,200 | — | — |
| 2000-08-18 | $32.78 | $32.78 | 2,637,000 | — | — |
| 2000-08-17 | $31.47 | $31.47 | 4,350,150 | — | — |
| 2000-08-16 | $31.64 | $31.64 | 3,574,800 | — | — |
| 2000-08-15 | $32.83 | $32.83 | 3,479,400 | — | — |
| 2000-08-14 | $34.00 | $34.00 | 3,224,025 | — | — |
| 2000-08-11 | $32.25 | $32.25 | 1,825,200 | — | — |
| 2000-08-10 | $31.58 | $31.58 | 2,488,050 | — | — |
| 2000-08-09 | $32.06 | $32.06 | 2,949,525 | — | — |
| 2000-08-08 | $32.44 | $32.44 | 4,657,050 | — | — |
| 2000-08-07 | $31.58 | $31.58 | 2,939,400 | — | — |
| 2000-08-04 | $31.33 | $31.33 | 2,644,875 | — | — |
| 2000-08-03 | $31.97 | $31.97 | 3,153,825 | — | — |
| 2000-08-02 | $33.39 | $33.39 | 1,548,225 | — | — |
| 2000-08-01 | $33.06 | $33.06 | 1,940,625 | — | — |
| 2000-07-31 | $32.33 | $32.33 | 3,210,075 | — | — |
| 2000-07-28 | $32.00 | $32.00 | 2,568,150 | — | — |
| 2000-07-27 | $33.56 | $33.56 | 1,854,000 | — | — |
| 2000-07-26 | $33.61 | $33.61 | 4,669,425 | — | — |
| 2000-07-25 | $32.67 | $32.67 | 5,035,950 | — | — |
| 2000-07-24 | $32.97 | $32.97 | 2,457,000 | — | — |
| 2000-07-21 | $33.31 | $33.31 | 2,673,450 | — | — |
| 2000-07-20 | $33.33 | $33.33 | 3,318,975 | — | — |
| 2000-07-19 | $33.53 | $33.53 | 3,343,725 | — | — |
| 2000-07-18 | $35.36 | $35.36 | 3,552,525 | — | — |
| 2000-07-17 | $35.26 | $35.26 | 3,474,675 | — | — |
| 2000-07-14 | $34.58 | $34.58 | 1,698,525 | — | — |
| 2000-07-13 | $33.72 | $33.72 | 2,562,075 | — | — |
| 2000-07-12 | $34.00 | $34.00 | 3,483,450 | — | — |
| 2000-07-11 | $33.67 | $33.67 | 3,899,250 | — | — |
| 2000-07-10 | $32.94 | $32.94 | 6,821,325 | — | — |
| 2000-07-07 | $31.44 | $31.44 | 7,459,425 | — | — |
| 2000-07-06 | $28.47 | $28.47 | 2,087,775 | — | — |
| 2000-07-05 | $27.22 | $27.22 | 2,353,950 | — | — |
| 2000-07-03 | $28.53 | $28.53 | 658,575 | — | — |
| 2000-06-30 | $28.11 | $28.11 | 3,363,075 | — | — |
| 2000-06-29 | $27.50 | $27.50 | 2,534,400 | — | — |
| 2000-06-28 | $28.39 | $28.39 | 3,041,550 | — | — |
| 2000-06-27 | $27.14 | $27.14 | 5,539,950 | — | — |
| 2000-06-26 | $26.67 | $26.67 | 3,592,575 | — | — |
| 2000-06-23 | $28.25 | $28.25 | 1,534,500 | — | — |
| 2000-06-22 | $28.83 | $28.83 | 2,922,525 | — | — |
| 2000-06-21 | $28.72 | $28.72 | 1,938,825 | — | — |
| 2000-06-20 | $28.42 | $28.42 | 3,903,300 | — | — |
| 2000-06-19 | $28.25 | $28.25 | 4,861,125 | — | — |
| 2000-06-16 | $30.86 | $30.86 | 3,071,475 | — | — |
| 2000-06-15 | $30.53 | $30.53 | 2,723,175 | — | — |
| 2000-06-14 | $29.94 | $29.94 | 4,981,950 | — | — |
| 2000-06-13 | $28.22 | $28.22 | 6,258,825 | — | — |
| 2000-06-12 | $26.22 | $26.22 | 4,534,200 | — | — |
| 2000-06-09 | $27.75 | $27.75 | 2,772,450 | — | — |
| 2000-06-08 | $28.31 | $28.31 | 6,151,050 | — | — |
| 2000-06-07 | $27.72 | $27.72 | 8,140,725 | — | — |
| 2000-06-06 | $29.67 | $29.67 | 8,282,250 | — | — |
| 2000-06-05 | $32.00 | $32.00 | 2,722,275 | — | — |
| 2000-06-02 | $33.39 | $33.39 | 3,677,625 | — | — |
| 2000-06-01 | $31.42 | $31.42 | 7,355,925 | — | — |
| 2000-05-31 | $28.44 | $28.44 | 4,053,600 | — | — |
| 2000-05-30 | $29.19 | $29.19 | 3,030,300 | — | — |
| 2000-05-26 | $27.72 | $27.72 | 4,426,200 | — | — |
| 2000-05-25 | $31.08 | $31.08 | 3,944,025 | — | — |
| 2000-05-24 | $29.78 | $29.78 | 6,198,525 | — | — |
| 2000-05-23 | $32.44 | $32.44 | 1,522,125 | — | — |
| 2000-05-22 | $32.06 | $32.06 | 1,729,800 | — | — |
| 2000-05-19 | $32.92 | $32.92 | 2,091,600 | — | — |
| 2000-05-18 | $34.22 | $34.22 | 1,865,925 | — | — |
| 2000-05-17 | $33.36 | $33.36 | 2,008,125 | — | — |
| 2000-05-16 | $34.69 | $34.69 | 3,725,550 | — | — |
| 2000-05-15 | $33.14 | $33.14 | 1,364,400 | — | — |
| 2000-05-12 | $31.75 | $31.75 | 1,575,000 | — | — |
| 2000-05-11 | $32.67 | $32.67 | 2,734,875 | — | — |
| 2000-05-10 | $30.83 | $30.83 | 4,210,650 | — | — |
| 2000-05-09 | $29.97 | $29.97 | 5,757,075 | — | — |
| 2000-05-08 | $31.25 | $31.25 | 4,014,000 | — | — |
| 2000-05-05 | $32.75 | $32.75 | 3,867,750 | — | — |
| 2000-05-04 | $33.78 | $33.78 | 4,727,025 | — | — |
| 2000-05-03 | $35.78 | $35.78 | 4,038,975 | — | — |
| 2000-05-02 | $36.81 | $36.81 | 2,824,200 | — | — |
| 2000-05-01 | $37.75 | $37.75 | 3,741,975 | — | — |
| 2000-04-28 | $35.89 | $35.89 | 2,923,425 | — | — |
| 2000-04-27 | $37.14 | $37.14 | 5,107,050 | — | — |
| 2000-04-26 | $37.06 | $37.06 | 4,747,950 | — | — |
| 2000-04-25 | $35.22 | $35.22 | 1,877,850 | — | — |
| 2000-04-24 | $34.94 | $34.94 | 3,694,950 | — | — |
| 2000-04-20 | $35.42 | $35.42 | 1,504,800 | — | — |
| 2000-04-19 | $34.56 | $34.56 | 2,174,400 | — | — |
| 2000-04-18 | $35.44 | $35.44 | 4,533,300 | — | — |
| 2000-04-17 | $32.39 | $32.39 | 7,408,125 | — | — |
| 2000-04-14 | $31.17 | $31.17 | 7,889,625 | — | — |
| 2000-04-13 | $37.64 | $37.64 | 4,391,775 | — | — |
| 2000-04-12 | $36.78 | $36.78 | 5,196,375 | — | — |
| 2000-04-11 | $35.36 | $35.36 | 1,703,700 | — | — |
| 2000-04-10 | $35.86 | $35.86 | 1,843,425 | — | — |
| 2000-04-07 | $36.33 | $36.33 | 3,689,550 | — | — |
| 2000-04-06 | $35.58 | $35.58 | 3,628,800 | — | — |
| 2000-04-05 | $34.53 | $34.53 | 3,257,325 | — | — |
| 2000-04-04 | $34.44 | $34.44 | 7,074,450 | — | — |
| 2000-04-03 | $36.86 | $36.86 | 5,044,050 | — | — |
| 2000-03-31 | $38.22 | $38.22 | 4,466,475 | — | — |
| 2000-03-30 | $37.31 | $37.31 | 8,207,325 | — | — |
| 2000-03-29 | $36.89 | $36.89 | 4,623,075 | — | — |
| 2000-03-28 | $36.44 | $36.44 | 7,509,150 | — | — |
| 2000-03-27 | $33.61 | $33.61 | 2,608,875 | — | — |
| 2000-03-24 | $34.64 | $34.64 | 4,240,125 | — | — |
| 2000-03-23 | $35.89 | $35.89 | 5,965,425 | — | — |
| 2000-03-22 | $34.00 | $34.00 | 4,105,800 | — | — |
| 2000-03-21 | $32.67 | $32.67 | 4,474,575 | — | — |
| 2000-03-20 | $31.50 | $31.50 | 4,148,100 | — | — |
| 2000-03-17 | $33.11 | $33.11 | 8,404,425 | — | — |
| 2000-03-16 | $33.11 | $33.11 | 11,468,925 | — | — |
| 2000-03-15 | $29.39 | $29.39 | 4,147,875 | — | — |
| 2000-03-14 | $27.86 | $27.86 | 2,651,850 | — | — |
| 2000-03-13 | $27.31 | $27.31 | 2,558,925 | — | — |
| 2000-03-10 | $27.72 | $27.72 | 2,562,300 | — | — |
| 2000-03-09 | $28.44 | $28.44 | 3,364,875 | — | — |
| 2000-03-08 | $27.08 | $27.08 | 2,242,800 | — | — |
| 2000-03-07 | $26.08 | $26.08 | 4,412,250 | — | — |
| 2000-03-06 | $28.22 | $28.22 | 6,126,300 | — | — |
| 2000-03-03 | $26.89 | $26.89 | 8,698,950 | — | — |
| 2000-03-02 | $25.36 | $25.36 | 6,690,600 | — | — |
| 2000-03-01 | $24.44 | $24.44 | 4,167,900 | — | — |
| 2000-02-29 | $24.28 | $24.28 | 5,269,050 | — | — |
| 2000-02-28 | $22.97 | $22.97 | 5,048,325 | — | — |
| 2000-02-25 | $21.33 | $21.33 | 5,459,400 | — | — |
| 2000-02-24 | $23.00 | $23.00 | 4,224,825 | — | — |
| 2000-02-23 | $23.89 | $23.89 | 2,394,450 | — | — |
| 2000-02-22 | $23.89 | $23.89 | 3,768,975 | — | — |
| 2000-02-18 | $24.94 | $24.94 | 5,533,875 | — | — |
| 2000-02-17 | $24.19 | $24.19 | 3,880,350 | — | — |
| 2000-02-16 | $24.44 | $24.44 | 4,536,450 | — | — |
| 2000-02-15 | $23.58 | $23.58 | 2,686,725 | — | — |
| 2000-02-14 | $23.56 | $23.56 | 2,982,375 | — | — |
| 2000-02-11 | $23.86 | $23.86 | 2,262,375 | — | — |
| 2000-02-10 | $24.19 | $24.19 | 2,844,000 | — | — |
| 2000-02-09 | $24.36 | $24.36 | 3,141,000 | — | — |
| 2000-02-08 | $25.44 | $25.44 | 3,761,100 | — | — |
| 2000-02-07 | $24.44 | $24.44 | 3,883,500 | — | — |
| 2000-02-04 | $25.28 | $25.28 | 9,243,900 | — | — |
| 2000-02-03 | $23.14 | $23.14 | 5,198,850 | — | — |
| 2000-02-02 | $22.11 | $22.11 | 3,402,675 | — | — |
| 2000-02-01 | $22.08 | $22.08 | 6,058,800 | — | — |
| 2000-01-31 | $21.22 | $21.22 | 3,929,625 | — | — |
| 2000-01-28 | $22.22 | $22.22 | 3,386,475 | — | — |
| 2000-01-27 | $22.72 | $22.72 | 2,168,775 | — | — |
| 2000-01-26 | $23.03 | $23.03 | 2,528,550 | — | — |
| 2000-01-25 | $23.78 | $23.78 | 3,492,675 | — | — |
| 2000-01-24 | $22.94 | $22.94 | 3,110,625 | — | — |
| 2000-01-21 | $24.02 | $24.02 | 5,484,375 | — | — |
| 2000-01-20 | $24.39 | $24.39 | 4,651,650 | — | — |
| 2000-01-19 | $25.22 | $25.22 | 5,818,275 | — | — |
| 2000-01-18 | $24.25 | $24.25 | 2,450,250 | — | — |
| 2000-01-14 | $24.36 | $24.36 | 4,419,450 | — | — |
| 2000-01-13 | $23.56 | $23.56 | 2,747,475 | — | — |
| 2000-01-12 | $24.19 | $24.19 | 4,086,675 | — | — |
| 2000-01-11 | $24.83 | $24.83 | 5,259,825 | — | — |
| 2000-01-10 | $25.61 | $25.61 | 3,794,400 | — | — |
| 2000-01-07 | $25.89 | $25.89 | 5,736,600 | — | — |
| 2000-01-06 | $25.11 | $25.11 | 5,968,125 | — | — |
| 2000-01-05 | $25.33 | $25.33 | 11,111,625 | — | — |
| 2000-01-04 | $25.50 | $25.50 | 11,525,625 | — | — |
| 2000-01-03 | $25.67 | $25.67 | 19,442,925 | — | — |