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 | $20.23 | $29.07 | 1,371,352 | — | — |
| 2000-12-28 | $20.28 | $29.14 | 1,224,734 | — | — |
| 2000-12-27 | $20.23 | $29.07 | 1,709,179 | — | — |
| 2000-12-26 | $19.75 | $28.37 | 1,708,022 | — | — |
| 2000-12-22 | $19.84 | $28.51 | 1,753,768 | — | — |
| 2000-12-21 | $19.80 | $28.44 | 2,747,844 | — | — |
| 2000-12-20 | $19.50 | $28.02 | 1,693,887 | — | — |
| 2000-12-19 | $19.36 | $27.81 | 1,947,160 | — | — |
| 2000-12-18 | $18.87 | $27.11 | 1,375,978 | — | — |
| 2000-12-15 | $18.58 | $26.69 | 3,213,657 | — | — |
| 2000-12-14 | $19.07 | $27.39 | 2,615,361 | — | — |
| 2000-12-13 | $18.92 | $27.18 | 1,320,852 | — | — |
| 2000-12-12 | $18.87 | $27.11 | 2,256,589 | — | — |
| 2000-12-11 | $18.24 | $26.20 | 2,864,908 | — | — |
| 2000-12-08 | $19.21 | $27.60 | 1,089,552 | — | — |
| 2000-12-07 | $19.41 | $27.88 | 1,470,554 | — | — |
| 2000-12-06 | $19.02 | $27.32 | 1,750,684 | — | — |
| 2000-12-05 | $19.21 | $27.60 | 2,021,947 | — | — |
| 2000-12-04 | $20.14 | $28.93 | 3,268,269 | — | — |
| 2000-12-01 | $19.75 | $28.37 | 1,541,229 | — | — |
| 2000-11-30 | $19.80 | $28.44 | 1,948,831 | — | — |
| 2000-11-29 | $20.04 | $28.79 | 2,410,917 | — | — |
| 2000-11-28 | $19.99 | $28.72 | 1,218,180 | — | — |
| 2000-11-27 | $19.60 | $28.16 | 1,417,227 | — | — |
| 2000-11-24 | $19.55 | $28.09 | 582,876 | — | — |
| 2000-11-22 | $19.41 | $27.88 | 3,472,199 | — | — |
| 2000-11-21 | $20.04 | $28.79 | 4,012,155 | — | — |
| 2000-11-20 | $19.80 | $28.44 | 4,112,000 | — | — |
| 2000-11-17 | $20.33 | $29.21 | 6,217,344 | — | — |
| 2000-11-16 | $19.31 | $27.74 | 2,450,495 | — | — |
| 2000-11-15 | $18.77 | $26.97 | 1,310,829 | — | — |
| 2000-11-14 | $18.53 | $26.62 | 2,656,866 | — | — |
| 2000-11-13 | $18.39 | $26.41 | 2,276,378 | — | — |
| 2000-11-10 | $18.29 | $26.27 | 2,254,404 | — | — |
| 2000-11-09 | $17.90 | $25.71 | 2,586,577 | — | — |
| 2000-11-08 | $17.56 | $25.23 | 1,437,915 | — | — |
| 2000-11-07 | $17.51 | $25.16 | 1,495,355 | — | — |
| 2000-11-06 | $17.41 | $25.02 | 1,108,313 | — | — |
| 2000-11-03 | $17.32 | $24.88 | 1,886,508 | — | — |
| 2000-11-02 | $16.88 | $24.25 | 1,340,255 | — | — |
| 2000-11-01 | $16.97 | $24.39 | 1,799,771 | — | — |
| 2000-10-31 | $16.63 | $23.90 | 1,749,913 | — | — |
| 2000-10-30 | $16.54 | $23.76 | 1,808,381 | — | — |
| 2000-10-27 | $15.95 | $22.92 | 979,170 | — | — |
| 2000-10-26 | $16.00 | $22.99 | 3,003,559 | — | — |
| 2000-10-25 | $15.81 | $22.71 | 1,415,042 | — | — |
| 2000-10-24 | $15.66 | $22.25 | 1,954,999 | — | — |
| 2000-10-23 | $15.66 | $22.25 | 1,330,232 | — | — |
| 2000-10-20 | $15.18 | $21.56 | 975,700 | — | — |
| 2000-10-19 | $15.42 | $21.90 | 1,256,987 | — | — |
| 2000-10-18 | $15.71 | $22.32 | 1,802,727 | — | — |
| 2000-10-17 | $16.00 | $22.73 | 1,301,320 | — | — |
| 2000-10-16 | $16.05 | $22.80 | 841,675 | — | — |
| 2000-10-13 | $15.95 | $22.66 | 1,602,652 | — | — |
| 2000-10-12 | $16.05 | $22.80 | 1,283,458 | — | — |
| 2000-10-11 | $16.15 | $22.94 | 1,914,007 | — | — |
| 2000-10-10 | $15.90 | $22.59 | 1,622,955 | — | — |
| 2000-10-09 | $15.81 | $22.46 | 748,513 | — | — |
| 2000-10-06 | $15.76 | $22.39 | 1,357,731 | — | — |
| 2000-10-05 | $15.76 | $22.39 | 2,152,632 | — | — |
| 2000-10-04 | $15.56 | $22.11 | 1,576,695 | — | — |
| 2000-10-03 | $15.86 | $22.53 | 2,913,095 | — | — |
| 2000-10-02 | $15.90 | $22.59 | 2,331,890 | — | — |
| 2000-09-29 | $15.61 | $22.18 | 1,965,921 | — | — |
| 2000-09-28 | $15.42 | $21.90 | 1,706,609 | — | — |
| 2000-09-27 | $15.18 | $21.56 | 2,927,230 | — | — |
| 2000-09-26 | $15.18 | $21.56 | 2,052,659 | — | — |
| 2000-09-25 | $14.59 | $20.73 | 1,031,983 | — | — |
| 2000-09-22 | $14.88 | $21.14 | 2,304,519 | — | — |
| 2000-09-21 | $14.59 | $20.73 | 2,974,647 | — | — |
| 2000-09-20 | $14.59 | $20.73 | 1,414,914 | — | — |
| 2000-09-19 | $14.74 | $20.94 | 1,480,963 | — | — |
| 2000-09-18 | $14.59 | $20.73 | 1,513,345 | — | — |
| 2000-09-15 | $14.69 | $20.87 | 2,275,864 | — | — |
| 2000-09-14 | $14.64 | $20.80 | 3,360,918 | — | — |
| 2000-09-13 | $14.59 | $20.73 | 1,135,683 | — | — |
| 2000-09-12 | $14.54 | $20.66 | 1,245,422 | — | — |
| 2000-09-11 | $14.54 | $20.66 | 1,149,818 | — | — |
| 2000-09-08 | $14.64 | $20.80 | 1,645,571 | — | — |
| 2000-09-07 | $14.64 | $20.80 | 1,126,688 | — | — |
| 2000-09-06 | $14.54 | $20.66 | 1,713,548 | — | — |
| 2000-09-05 | $14.54 | $20.66 | 1,942,277 | — | — |
| 2000-09-01 | $14.20 | $20.18 | 1,728,325 | — | — |
| 2000-08-31 | $14.25 | $20.25 | 2,299,893 | — | — |
| 2000-08-30 | $14.15 | $20.11 | 2,779,841 | — | — |
| 2000-08-29 | $14.54 | $20.66 | 1,516,172 | — | — |
| 2000-08-28 | $14.59 | $20.73 | 1,285,771 | — | — |
| 2000-08-25 | $14.79 | $21.01 | 3,119,723 | — | — |
| 2000-08-24 | $15.47 | $21.97 | 5,059,431 | — | — |
| 2000-08-23 | $15.32 | $21.77 | 919,546 | — | — |
| 2000-08-22 | $15.47 | $21.97 | 844,117 | — | — |
| 2000-08-21 | $15.61 | $22.18 | 1,090,323 | — | — |
| 2000-08-18 | $15.53 | $22.06 | 1,110,240 | — | — |
| 2000-08-17 | $15.52 | $22.04 | 2,521,941 | — | — |
| 2000-08-16 | $15.47 | $21.97 | 2,374,680 | — | — |
| 2000-08-15 | $15.08 | $21.42 | 2,123,334 | — | — |
| 2000-08-14 | $15.37 | $21.83 | 2,087,739 | — | — |
| 2000-08-11 | $15.61 | $22.18 | 2,203,518 | — | — |
| 2000-08-10 | $15.52 | $22.04 | 1,880,597 | — | — |
| 2000-08-09 | $15.76 | $22.39 | 1,572,198 | — | — |
| 2000-08-08 | $15.90 | $22.59 | 1,371,609 | — | — |
| 2000-08-07 | $16.10 | $22.87 | 888,192 | — | — |
| 2000-08-04 | $16.39 | $23.29 | 1,350,407 | — | — |
| 2000-08-03 | $16.88 | $23.98 | 1,390,499 | — | — |
| 2000-08-02 | $16.78 | $23.84 | 1,213,426 | — | — |
| 2000-08-01 | $16.44 | $23.35 | 1,253,004 | — | — |
| 2000-07-31 | $15.90 | $22.59 | 1,194,022 | — | — |
| 2000-07-28 | $16.05 | $22.80 | 799,142 | — | — |
| 2000-07-27 | $16.25 | $23.08 | 861,593 | — | — |
| 2000-07-26 | $16.29 | $22.92 | 1,471,839 | — | — |
| 2000-07-25 | $16.54 | $23.26 | 997,031 | — | — |
| 2000-07-24 | $16.54 | $23.26 | 716,516 | — | — |
| 2000-07-21 | $16.63 | $23.40 | 1,165,495 | — | — |
| 2000-07-20 | $16.73 | $23.54 | 1,156,500 | — | — |
| 2000-07-19 | $16.54 | $23.26 | 1,449,609 | — | — |
| 2000-07-18 | $16.54 | $23.26 | 927,256 | — | — |
| 2000-07-17 | $16.20 | $22.78 | 1,116,537 | — | — |
| 2000-07-14 | $16.34 | $22.99 | 1,209,956 | — | — |
| 2000-07-13 | $16.44 | $23.13 | 1,461,045 | — | — |
| 2000-07-12 | $16.29 | $22.92 | 1,416,456 | — | — |
| 2000-07-11 | $16.54 | $23.26 | 1,936,238 | — | — |
| 2000-07-10 | $16.39 | $23.06 | 1,658,293 | — | — |
| 2000-07-07 | $16.54 | $23.26 | 1,916,063 | — | — |
| 2000-07-06 | $16.63 | $23.40 | 4,405,109 | — | — |
| 2000-07-05 | $15.81 | $22.24 | 1,543,285 | — | — |
| 2000-07-03 | $15.18 | $21.35 | 731,422 | — | — |
| 2000-06-30 | $14.83 | $20.87 | 2,663,934 | — | — |
| 2000-06-29 | $15.27 | $21.48 | 1,225,890 | — | — |
| 2000-06-28 | $15.43 | $21.71 | 1,293,481 | — | — |
| 2000-06-27 | $15.47 | $21.76 | 2,242,968 | — | — |
| 2000-06-26 | $15.37 | $21.62 | 3,115,740 | — | — |
| 2000-06-23 | $14.40 | $20.25 | 4,744,092 | — | — |
| 2000-06-22 | $15.47 | $21.76 | 1,628,481 | — | — |
| 2000-06-21 | $15.47 | $21.76 | 1,863,507 | — | — |
| 2000-06-20 | $15.81 | $22.24 | 2,895,491 | — | — |
| 2000-06-19 | $16.34 | $22.99 | 1,174,490 | — | — |
| 2000-06-16 | $16.49 | $23.20 | 1,211,627 | — | — |
| 2000-06-15 | $16.78 | $23.61 | 793,359 | — | — |
| 2000-06-14 | $16.88 | $23.74 | 938,692 | — | — |
| 2000-06-13 | $16.78 | $23.61 | 1,101,888 | — | — |
| 2000-06-12 | $16.83 | $23.67 | 953,598 | — | — |
| 2000-06-09 | $16.73 | $23.54 | 572,468 | — | — |
| 2000-06-08 | $16.88 | $23.74 | 1,668,444 | — | — |
| 2000-06-07 | $16.97 | $23.88 | 1,160,998 | — | — |
| 2000-06-06 | $16.63 | $23.40 | 2,252,220 | — | — |
| 2000-06-05 | $17.07 | $24.02 | 1,418,769 | — | — |
| 2000-06-02 | $17.12 | $24.08 | 1,997,018 | — | — |
| 2000-06-01 | $18.00 | $25.32 | 1,518,999 | — | — |
| 2000-05-31 | $17.95 | $25.25 | 1,158,042 | — | — |
| 2000-05-30 | $18.24 | $25.66 | 1,401,293 | — | — |
| 2000-05-26 | $17.85 | $25.11 | 1,085,311 | — | — |
| 2000-05-25 | $17.75 | $24.97 | 1,133,627 | — | — |
| 2000-05-24 | $17.75 | $24.97 | 1,223,449 | — | — |
| 2000-05-23 | $17.46 | $24.56 | 1,866,077 | — | — |
| 2000-05-22 | $17.27 | $24.29 | 1,295,794 | — | — |
| 2000-05-19 | $16.63 | $23.40 | 1,154,444 | — | — |
| 2000-05-18 | $16.59 | $23.33 | 903,098 | — | — |
| 2000-05-17 | $16.63 | $23.40 | 1,540,330 | — | — |
| 2000-05-16 | $16.93 | $23.81 | 834,351 | — | — |
| 2000-05-15 | $16.68 | $23.47 | 1,062,310 | — | — |
| 2000-05-12 | $16.88 | $23.74 | 897,573 | — | — |
| 2000-05-11 | $16.63 | $23.40 | 752,753 | — | — |
| 2000-05-10 | $16.68 | $23.47 | 1,178,345 | — | — |
| 2000-05-09 | $16.88 | $23.74 | 2,310,559 | — | — |
| 2000-05-08 | $16.29 | $22.92 | 1,600,725 | — | — |
| 2000-05-05 | $16.00 | $22.51 | 980,840 | — | — |
| 2000-05-04 | $16.15 | $22.72 | 1,263,798 | — | — |
| 2000-05-03 | $15.90 | $22.37 | 2,449,724 | — | — |
| 2000-05-02 | $15.13 | $21.28 | 1,587,746 | — | — |
| 2000-05-01 | $15.32 | $21.55 | 1,478,136 | — | — |
| 2000-04-28 | $14.69 | $20.66 | 1,522,725 | — | — |
| 2000-04-27 | $15.13 | $21.28 | 1,346,295 | — | — |
| 2000-04-26 | $15.42 | $21.69 | 1,671,400 | — | — |
| 2000-04-25 | $15.47 | $21.54 | 1,682,065 | — | — |
| 2000-04-24 | $15.42 | $21.47 | 2,291,798 | — | — |
| 2000-04-20 | $14.74 | $20.52 | 1,024,145 | — | — |
| 2000-04-19 | $14.79 | $20.59 | 1,131,314 | — | — |
| 2000-04-18 | $15.13 | $21.06 | 978,399 | — | — |
| 2000-04-17 | $15.08 | $20.99 | 1,926,857 | — | — |
| 2000-04-14 | $14.93 | $20.79 | 1,924,159 | — | — |
| 2000-04-13 | $15.56 | $21.67 | 1,576,181 | — | — |
| 2000-04-12 | $15.47 | $21.54 | 1,840,891 | — | — |
| 2000-04-11 | $15.08 | $20.99 | 1,855,926 | — | — |
| 2000-04-10 | $14.35 | $19.98 | 2,123,206 | — | — |
| 2000-04-07 | $14.59 | $20.32 | 1,686,434 | — | — |
| 2000-04-06 | $14.64 | $20.38 | 886,008 | — | — |
| 2000-04-05 | $14.83 | $20.65 | 1,483,790 | — | — |
| 2000-04-04 | $14.74 | $20.52 | 1,806,839 | — | — |
| 2000-04-03 | $14.49 | $20.18 | 1,591,087 | — | — |
| 2000-03-31 | $14.11 | $19.64 | 3,257,861 | — | — |
| 2000-03-30 | $14.20 | $19.77 | 3,508,436 | — | — |
| 2000-03-29 | $12.94 | $18.01 | 1,782,552 | — | — |
| 2000-03-28 | $12.26 | $17.07 | 3,697,973 | — | — |
| 2000-03-27 | $12.45 | $17.34 | 2,304,648 | — | — |
| 2000-03-24 | $12.79 | $17.81 | 3,846,647 | — | — |
| 2000-03-23 | $13.42 | $18.69 | 4,352,552 | — | — |
| 2000-03-22 | $13.81 | $19.23 | 2,365,942 | — | — |
| 2000-03-21 | $13.76 | $19.16 | 1,726,655 | — | — |
| 2000-03-20 | $13.62 | $18.96 | 1,590,830 | — | — |
| 2000-03-17 | $13.23 | $18.42 | 2,374,552 | — | — |
| 2000-03-16 | $13.28 | $18.49 | 3,600,185 | — | — |
| 2000-03-15 | $12.16 | $16.93 | 4,243,456 | — | — |
| 2000-03-14 | $12.16 | $16.93 | 1,759,165 | — | — |
| 2000-03-13 | $12.06 | $16.79 | 1,626,168 | — | — |
| 2000-03-10 | $12.16 | $16.93 | 2,331,890 | — | — |
| 2000-03-09 | $12.31 | $17.13 | 1,788,078 | — | — |
| 2000-03-08 | $12.31 | $17.13 | 2,210,200 | — | — |
| 2000-03-07 | $12.06 | $16.79 | 5,724,675 | — | — |
| 2000-03-06 | $12.45 | $17.34 | 3,329,050 | — | — |
| 2000-03-03 | $12.65 | $17.61 | 3,416,301 | — | — |
| 2000-03-02 | $12.55 | $17.47 | 4,040,939 | — | — |
| 2000-03-01 | $13.04 | $18.15 | 2,955,886 | — | — |
| 2000-02-29 | $12.74 | $17.74 | 1,978,771 | — | — |
| 2000-02-28 | $12.79 | $17.81 | 1,461,431 | — | — |
| 2000-02-25 | $12.55 | $17.47 | 1,703,268 | — | — |
| 2000-02-24 | $12.74 | $17.74 | 2,493,928 | — | — |
| 2000-02-23 | $13.13 | $18.28 | 1,575,924 | — | — |
| 2000-02-22 | $13.91 | $19.37 | 1,707,380 | — | — |
| 2000-02-18 | $13.91 | $19.37 | 3,808,611 | — | — |
| 2000-02-17 | $13.91 | $19.37 | 1,990,850 | — | — |
| 2000-02-16 | $14.20 | $19.77 | 3,824,802 | — | — |
| 2000-02-15 | $14.45 | $20.11 | 2,673,700 | — | — |
| 2000-02-14 | $14.45 | $20.11 | 1,131,057 | — | — |
| 2000-02-11 | $14.69 | $20.45 | 1,722,800 | — | — |
| 2000-02-10 | $14.83 | $20.65 | 2,190,797 | — | — |
| 2000-02-09 | $15.47 | $21.54 | 1,972,860 | — | — |
| 2000-02-08 | $16.00 | $22.28 | 863,006 | — | — |
| 2000-02-07 | $15.95 | $22.21 | 1,153,159 | — | — |
| 2000-02-04 | $16.34 | $22.75 | 1,851,557 | — | — |
| 2000-02-03 | $16.00 | $22.28 | 2,156,873 | — | — |
| 2000-02-02 | $15.76 | $21.94 | 1,705,195 | — | — |
| 2000-02-01 | $16.39 | $22.82 | 1,287,570 | — | — |
| 2000-01-31 | $16.68 | $23.23 | 1,295,537 | — | — |
| 2000-01-28 | $16.10 | $22.42 | 1,269,323 | — | — |
| 2000-01-27 | $16.39 | $22.82 | 1,275,491 | — | — |
| 2000-01-26 | $16.54 | $23.03 | 2,252,220 | — | — |
| 2000-01-25 | $17.07 | $23.55 | 1,581,578 | — | — |
| 2000-01-24 | $17.51 | $24.15 | 1,012,194 | — | — |
| 2000-01-21 | $18.00 | $24.82 | 1,999,717 | — | — |
| 2000-01-20 | $17.95 | $24.76 | 2,137,469 | — | — |
| 2000-01-19 | $17.70 | $24.42 | 1,766,104 | — | — |
| 2000-01-18 | $17.46 | $24.09 | 1,923,388 | — | — |
| 2000-01-14 | $17.41 | $24.02 | 2,087,868 | — | — |
| 2000-01-13 | $18.00 | $24.82 | 957,068 | — | — |
| 2000-01-12 | $18.53 | $25.56 | 1,801,185 | — | — |
| 2000-01-11 | $18.48 | $25.49 | 1,663,047 | — | — |
| 2000-01-10 | $17.90 | $24.69 | 1,190,039 | — | — |
| 2000-01-07 | $18.04 | $24.89 | 1,704,424 | — | — |
| 2000-01-06 | $17.66 | $24.35 | 1,984,811 | — | — |
| 2000-01-05 | $17.17 | $23.68 | 1,535,704 | — | — |
| 2000-01-04 | $17.46 | $24.09 | 2,797,317 | — | — |
| 2000-01-03 | $17.80 | $24.56 | 2,137,855 | — | — |