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
- 1983-09-14 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 | $15.40 | $20.62 | 6,704,813 | — | — |
| 2000-12-28 | $15.00 | $20.08 | 3,583,625 | — | — |
| 2000-12-27 | $15.00 | $20.08 | 4,445,375 | — | — |
| 2000-12-26 | $14.50 | $19.42 | 2,357,563 | — | — |
| 2000-12-22 | $15.00 | $20.08 | 2,964,375 | — | — |
| 2000-12-21 | $14.30 | $19.15 | 2,539,375 | — | — |
| 2000-12-20 | $15.20 | $20.35 | 4,362,313 | — | — |
| 2000-12-19 | $15.40 | $20.62 | 2,208,438 | — | — |
| 2000-12-18 | $16.10 | $21.56 | 1,991,438 | — | — |
| 2000-12-15 | $16.10 | $21.56 | 2,088,250 | — | — |
| 2000-12-14 | $16.90 | $22.63 | 1,620,375 | — | — |
| 2000-12-13 | $17.20 | $23.03 | 2,990,813 | — | — |
| 2000-12-12 | $16.60 | $22.23 | 2,456,500 | — | — |
| 2000-12-11 | $16.10 | $21.56 | 2,313,125 | — | — |
| 2000-12-08 | $14.90 | $19.95 | 2,387,625 | — | — |
| 2000-12-07 | $14.70 | $19.68 | 2,105,688 | — | — |
| 2000-12-06 | $14.90 | $19.95 | 2,566,125 | — | — |
| 2000-12-05 | $15.00 | $20.08 | 4,856,063 | — | — |
| 2000-12-04 | $14.20 | $19.01 | 1,749,500 | — | — |
| 2000-12-01 | $14.80 | $19.82 | 2,104,625 | — | — |
| 2000-11-30 | $14.70 | $19.68 | 3,033,188 | — | — |
| 2000-11-29 | $15.10 | $20.22 | 2,527,125 | — | — |
| 2000-11-28 | $15.30 | $20.49 | 2,128,938 | — | — |
| 2000-11-27 | $15.00 | $20.08 | 2,930,813 | — | — |
| 2000-11-24 | $15.40 | $20.62 | 883,375 | — | — |
| 2000-11-22 | $14.80 | $19.82 | 4,159,875 | — | — |
| 2000-11-21 | $15.60 | $20.89 | 2,312,063 | — | — |
| 2000-11-20 | $15.80 | $21.16 | 1,747,625 | — | — |
| 2000-11-17 | $16.20 | $21.69 | 3,447,750 | — | — |
| 2000-11-16 | $16.90 | $22.63 | 15,706,125 | — | — |
| 2000-11-15 | $17.50 | $23.43 | 4,404,188 | — | — |
| 2000-11-14 | $17.10 | $22.90 | 5,158,375 | — | — |
| 2000-11-13 | $18.40 | $24.64 | 3,607,250 | — | — |
| 2000-11-10 | $19.20 | $25.71 | 1,945,813 | — | — |
| 2000-11-09 | $19.50 | $26.11 | 2,188,563 | — | — |
| 2000-11-08 | $19.80 | $26.51 | 1,715,875 | — | — |
| 2000-11-07 | $19.70 | $26.38 | 2,172,938 | — | — |
| 2000-11-06 | $20.10 | $26.91 | 1,649,875 | — | — |
| 2000-11-03 | $20.10 | $26.91 | 1,942,125 | — | — |
| 2000-11-02 | $19.50 | $26.11 | 2,403,188 | — | — |
| 2000-11-01 | $19.30 | $25.84 | 2,362,063 | — | — |
| 2000-10-31 | $19.20 | $25.71 | 3,260,313 | — | — |
| 2000-10-30 | $19.00 | $25.44 | 4,810,813 | — | — |
| 2000-10-27 | $17.50 | $23.43 | 4,999,563 | — | — |
| 2000-10-26 | $15.90 | $21.29 | 3,699,875 | — | — |
| 2000-10-25 | $15.60 | $20.89 | 1,082,125 | — | — |
| 2000-10-24 | $16.00 | $21.42 | 2,160,625 | — | — |
| 2000-10-23 | $15.70 | $21.02 | 2,154,813 | — | — |
| 2000-10-20 | $15.70 | $21.02 | 3,572,625 | — | — |
| 2000-10-19 | $15.60 | $20.89 | 8,833,313 | — | — |
| 2000-10-18 | $13.60 | $18.21 | 3,392,938 | — | — |
| 2000-10-17 | $14.30 | $19.15 | 2,146,563 | — | — |
| 2000-10-16 | $15.20 | $20.35 | 2,344,938 | — | — |
| 2000-10-13 | $14.50 | $19.42 | 2,094,063 | — | — |
| 2000-10-12 | $14.70 | $19.68 | 2,206,500 | — | — |
| 2000-10-11 | $15.10 | $20.22 | 3,601,563 | — | — |
| 2000-10-10 | $15.50 | $20.75 | 2,496,688 | — | — |
| 2000-10-09 | $16.00 | $21.42 | 1,315,250 | — | — |
| 2000-10-06 | $15.80 | $21.16 | 3,709,063 | — | — |
| 2000-10-05 | $16.70 | $22.36 | 2,460,750 | — | — |
| 2000-10-04 | $16.60 | $22.23 | 2,919,500 | — | — |
| 2000-10-03 | $16.30 | $21.83 | 1,993,500 | — | — |
| 2000-10-02 | $17.00 | $22.76 | 2,339,938 | — | — |
| 2000-09-29 | $17.40 | $23.30 | 1,662,875 | — | — |
| 2000-09-28 | $18.00 | $24.10 | 1,918,438 | — | — |
| 2000-09-27 | $17.00 | $22.76 | 2,247,500 | — | — |
| 2000-09-26 | $17.20 | $23.03 | 1,460,188 | — | — |
| 2000-09-25 | $17.20 | $23.03 | 2,491,438 | — | — |
| 2000-09-22 | $17.20 | $23.03 | 3,371,813 | — | — |
| 2000-09-21 | $18.00 | $24.10 | 4,132,000 | — | — |
| 2000-09-20 | $18.40 | $24.64 | 3,321,250 | — | — |
| 2000-09-19 | $18.80 | $25.17 | 2,677,125 | — | — |
| 2000-09-18 | $19.20 | $25.71 | 2,130,813 | — | — |
| 2000-09-15 | $20.30 | $27.18 | 1,630,063 | — | — |
| 2000-09-14 | $20.20 | $27.05 | 1,375,688 | — | — |
| 2000-09-13 | $20.50 | $27.45 | 1,753,875 | — | — |
| 2000-09-12 | $20.80 | $27.85 | 1,371,000 | — | — |
| 2000-09-11 | $20.90 | $27.98 | 1,346,875 | — | — |
| 2000-09-08 | $20.40 | $27.32 | 2,169,313 | — | — |
| 2000-09-07 | $20.80 | $27.85 | 1,843,500 | — | — |
| 2000-09-06 | $20.80 | $27.85 | 2,135,813 | — | — |
| 2000-09-05 | $23.80 | $31.87 | 2,374,813 | — | — |
| 2000-09-01 | $20.70 | $27.72 | 1,707,438 | — | — |
| 2000-08-31 | $21.13 | $28.29 | 3,402,750 | — | — |
| 2000-08-30 | $20.90 | $27.98 | 2,975,500 | — | — |
| 2000-08-29 | $20.60 | $27.58 | 2,257,438 | — | — |
| 2000-08-28 | $20.90 | $27.98 | 3,199,938 | — | — |
| 2000-08-25 | $21.00 | $28.12 | 2,194,875 | — | — |
| 2000-08-24 | $20.50 | $27.45 | 1,378,188 | — | — |
| 2000-08-23 | $20.20 | $27.05 | 1,770,313 | — | — |
| 2000-08-22 | $20.50 | $27.45 | 1,652,938 | — | — |
| 2000-08-21 | $20.80 | $27.85 | 1,774,625 | — | — |
| 2000-08-18 | $20.30 | $27.18 | 2,956,938 | — | — |
| 2000-08-17 | $20.50 | $27.45 | 1,883,750 | — | — |
| 2000-08-16 | $20.90 | $27.98 | 2,281,125 | — | — |
| 2000-08-15 | $20.70 | $27.72 | 2,702,438 | — | — |
| 2000-08-14 | $21.30 | $28.52 | 1,839,875 | — | — |
| 2000-08-11 | $20.80 | $27.85 | 2,483,250 | — | — |
| 2000-08-10 | $20.30 | $27.18 | 3,079,750 | — | — |
| 2000-08-09 | $21.20 | $28.39 | 2,132,000 | — | — |
| 2000-08-08 | $21.00 | $28.12 | 1,699,688 | — | — |
| 2000-08-07 | $21.40 | $28.65 | 1,541,188 | — | — |
| 2000-08-04 | $21.40 | $28.65 | 2,904,375 | — | — |
| 2000-08-03 | $20.30 | $27.18 | 2,417,875 | — | — |
| 2000-08-02 | $20.40 | $27.32 | 1,897,375 | — | — |
| 2000-08-01 | $20.60 | $27.58 | 3,071,500 | — | — |
| 2000-07-31 | $20.50 | $27.45 | 3,238,688 | — | — |
| 2000-07-28 | $19.90 | $26.65 | 3,501,125 | — | — |
| 2000-07-27 | $19.50 | $26.11 | 4,359,688 | — | — |
| 2000-07-26 | $19.70 | $26.38 | 4,718,000 | — | — |
| 2000-07-25 | $21.30 | $28.52 | 1,726,938 | — | — |
| 2000-07-24 | $21.50 | $28.79 | 3,510,563 | — | — |
| 2000-07-21 | $21.70 | $29.06 | 2,338,750 | — | — |
| 2000-07-20 | $22.20 | $29.73 | 4,935,938 | — | — |
| 2000-07-19 | $22.40 | $29.99 | 2,197,750 | — | — |
| 2000-07-18 | $22.00 | $29.46 | 2,228,813 | — | — |
| 2000-07-17 | $23.50 | $31.47 | 1,950,250 | — | — |
| 2000-07-14 | $23.20 | $31.06 | 1,674,875 | — | — |
| 2000-07-13 | $22.60 | $30.26 | 1,417,188 | — | — |
| 2000-07-12 | $22.30 | $29.86 | 1,925,563 | — | — |
| 2000-07-11 | $22.30 | $29.86 | 2,392,313 | — | — |
| 2000-07-10 | $22.70 | $30.39 | 1,340,688 | — | — |
| 2000-07-07 | $23.10 | $30.93 | 1,706,125 | — | — |
| 2000-07-06 | $23.00 | $30.80 | 1,484,438 | — | — |
| 2000-07-05 | $23.30 | $31.20 | 2,343,375 | — | — |
| 2000-07-03 | $23.60 | $31.60 | 1,016,063 | — | — |
| 2000-06-30 | $22.40 | $29.99 | 3,107,000 | — | — |
| 2000-06-29 | $23.80 | $31.87 | 7,138,938 | — | — |
| 2000-06-28 | $24.00 | $32.14 | 10,483,625 | — | — |
| 2000-06-27 | $20.60 | $27.58 | 2,488,125 | — | — |
| 2000-06-26 | $19.90 | $26.65 | 1,196,063 | — | — |
| 2000-06-23 | $20.00 | $26.78 | 1,075,938 | — | — |
| 2000-06-22 | $20.20 | $27.05 | 2,113,688 | — | — |
| 2000-06-21 | $20.50 | $27.45 | 1,267,125 | — | — |
| 2000-06-20 | $20.70 | $27.72 | 1,318,063 | — | — |
| 2000-06-19 | $21.40 | $28.65 | 2,045,125 | — | — |
| 2000-06-16 | $21.60 | $28.92 | 2,902,063 | — | — |
| 2000-06-15 | $21.60 | $28.92 | 6,696,125 | — | — |
| 2000-06-14 | $19.90 | $26.65 | 2,766,125 | — | — |
| 2000-06-13 | $19.45 | $26.04 | 3,218,688 | — | — |
| 2000-06-12 | $19.80 | $26.51 | 2,140,438 | — | — |
| 2000-06-09 | $20.30 | $27.18 | 3,746,688 | — | — |
| 2000-06-08 | $20.20 | $27.05 | 4,640,938 | — | — |
| 2000-06-07 | $20.20 | $27.05 | 2,576,250 | — | — |
| 2000-06-06 | $20.80 | $27.85 | 3,319,750 | — | — |
| 2000-06-05 | $20.30 | $27.18 | 3,695,313 | — | — |
| 2000-06-02 | $21.40 | $28.65 | 3,386,313 | — | — |
| 2000-06-01 | $21.00 | $28.12 | 2,720,625 | — | — |
| 2000-05-31 | $21.20 | $28.39 | 2,635,438 | — | — |
| 2000-05-30 | $21.10 | $28.25 | 1,718,688 | — | — |
| 2000-05-26 | $20.90 | $27.98 | 1,779,563 | — | — |
| 2000-05-25 | $21.70 | $29.06 | 4,159,000 | — | — |
| 2000-05-24 | $21.60 | $28.92 | 2,719,313 | — | — |
| 2000-05-23 | $22.00 | $29.46 | 2,716,625 | — | — |
| 2000-05-22 | $22.80 | $30.53 | 2,725,375 | — | — |
| 2000-05-19 | $24.20 | $32.40 | 3,216,563 | — | — |
| 2000-05-18 | $24.20 | $32.40 | 3,159,625 | — | — |
| 2000-05-17 | $24.30 | $32.54 | 3,076,500 | — | — |
| 2000-05-16 | $23.70 | $31.73 | 1,782,625 | — | — |
| 2000-05-15 | $23.00 | $30.80 | 1,927,125 | — | — |
| 2000-05-12 | $22.70 | $30.39 | 1,460,813 | — | — |
| 2000-05-11 | $22.30 | $29.86 | 1,744,563 | — | — |
| 2000-05-10 | $22.30 | $29.86 | 1,643,375 | — | — |
| 2000-05-09 | $22.90 | $30.66 | 1,458,875 | — | — |
| 2000-05-08 | $23.40 | $31.33 | 1,070,875 | — | — |
| 2000-05-05 | $23.40 | $31.33 | 2,171,063 | — | — |
| 2000-05-04 | $23.40 | $31.33 | 1,661,563 | — | — |
| 2000-05-03 | $23.28 | $31.16 | 2,266,438 | — | — |
| 2000-05-02 | $24.00 | $32.14 | 6,211,938 | — | — |
| 2000-05-01 | $24.70 | $33.07 | 1,290,313 | — | — |
| 2000-04-28 | $24.70 | $33.07 | 2,102,563 | — | — |
| 2000-04-27 | $24.20 | $32.40 | 3,230,500 | — | — |
| 2000-04-26 | $24.50 | $32.81 | 1,987,125 | — | — |
| 2000-04-25 | $25.20 | $33.74 | 2,142,500 | — | — |
| 2000-04-24 | $24.00 | $32.14 | 3,040,188 | — | — |
| 2000-04-20 | $24.40 | $32.67 | 6,010,063 | — | — |
| 2000-04-19 | $24.30 | $32.54 | 4,708,250 | — | — |
| 2000-04-18 | $27.20 | $36.42 | 3,733,063 | — | — |
| 2000-04-17 | $25.30 | $33.88 | 3,882,188 | — | — |
| 2000-04-14 | $25.40 | $34.01 | 3,543,625 | — | — |
| 2000-04-13 | $27.20 | $36.42 | 2,030,313 | — | — |
| 2000-04-12 | $28.20 | $37.76 | 2,192,188 | — | — |
| 2000-04-11 | $28.40 | $38.03 | 2,336,438 | — | — |
| 2000-04-10 | $29.60 | $39.63 | 3,791,563 | — | — |
| 2000-04-07 | $28.50 | $38.16 | 1,647,313 | — | — |
| 2000-04-06 | $28.80 | $38.56 | 2,678,500 | — | — |
| 2000-04-05 | $28.60 | $38.29 | 3,021,938 | — | — |
| 2000-04-04 | $27.60 | $36.96 | 3,909,063 | — | — |
| 2000-04-03 | $30.00 | $40.17 | 2,109,563 | — | — |
| 2000-03-31 | $29.90 | $40.04 | 3,830,188 | — | — |
| 2000-03-30 | $28.60 | $38.29 | 2,293,750 | — | — |
| 2000-03-29 | $29.60 | $39.63 | 3,643,250 | — | — |
| 2000-03-28 | $30.30 | $40.57 | 6,166,938 | — | — |
| 2000-03-27 | $29.60 | $39.63 | 3,995,188 | — | — |
| 2000-03-24 | $28.30 | $37.89 | 2,387,375 | — | — |
| 2000-03-23 | $28.20 | $37.76 | 1,333,375 | — | — |
| 2000-03-22 | $28.20 | $37.76 | 2,644,875 | — | — |
| 2000-03-21 | $28.80 | $38.56 | 3,260,250 | — | — |
| 2000-03-20 | $27.70 | $37.09 | 2,476,938 | — | — |
| 2000-03-17 | $27.10 | $36.29 | 4,248,688 | — | — |
| 2000-03-16 | $27.60 | $36.96 | 5,324,188 | — | — |
| 2000-03-15 | $27.50 | $36.82 | 2,299,063 | — | — |
| 2000-03-14 | $28.20 | $37.76 | 3,553,563 | — | — |
| 2000-03-13 | $28.10 | $37.63 | 3,929,000 | — | — |
| 2000-03-10 | $29.00 | $38.83 | 9,303,625 | — | — |
| 2000-03-09 | $28.00 | $37.49 | 5,741,375 | — | — |
| 2000-03-08 | $26.20 | $35.08 | 2,513,438 | — | — |
| 2000-03-07 | $25.90 | $34.68 | 3,114,938 | — | — |
| 2000-03-06 | $27.60 | $36.96 | 1,860,438 | — | — |
| 2000-03-03 | $28.10 | $37.63 | 2,454,313 | — | — |
| 2000-03-02 | $27.40 | $36.69 | 2,016,563 | — | — |
| 2000-03-01 | $27.80 | $37.22 | 2,525,563 | — | — |
| 2000-02-29 | $28.50 | $38.16 | 2,530,125 | — | — |
| 2000-02-28 | $26.80 | $35.88 | 2,825,813 | — | — |
| 2000-02-25 | $27.20 | $36.42 | 1,726,688 | — | — |
| 2000-02-24 | $27.40 | $36.69 | 2,785,250 | — | — |
| 2000-02-23 | $27.10 | $36.29 | 1,720,500 | — | — |
| 2000-02-22 | $28.00 | $37.49 | 3,262,063 | — | — |
| 2000-02-18 | $27.50 | $36.82 | 4,135,438 | — | — |
| 2000-02-17 | $29.60 | $39.63 | 3,840,875 | — | — |
| 2000-02-16 | $27.60 | $36.96 | 3,108,313 | — | — |
| 2000-02-15 | $28.80 | $38.56 | 3,372,188 | — | — |
| 2000-02-14 | $28.70 | $38.43 | 5,028,875 | — | — |
| 2000-02-11 | $28.90 | $38.70 | 6,963,750 | — | — |
| 2000-02-10 | $29.90 | $40.04 | 6,701,188 | — | — |
| 2000-02-09 | $32.00 | $42.85 | 2,463,750 | — | — |
| 2000-02-08 | $33.60 | $44.99 | 3,750,125 | — | — |
| 2000-02-07 | $34.20 | $45.79 | 2,119,750 | — | — |
| 2000-02-04 | $34.10 | $45.66 | 4,389,063 | — | — |
| 2000-02-03 | $33.70 | $45.12 | 6,831,125 | — | — |
| 2000-02-02 | $35.80 | $47.94 | 5,735,500 | — | — |
| 2000-02-01 | $34.80 | $46.60 | 4,383,563 | — | — |
| 2000-01-31 | $31.90 | $42.71 | 2,277,375 | — | — |
| 2000-01-28 | $31.80 | $42.58 | 2,272,063 | — | — |
| 2000-01-27 | $33.60 | $44.99 | 2,006,125 | — | — |
| 2000-01-26 | $33.30 | $44.59 | 2,561,875 | — | — |
| 2000-01-25 | $33.50 | $44.86 | 2,112,438 | — | — |
| 2000-01-24 | $32.20 | $43.12 | 2,970,563 | — | — |
| 2000-01-21 | $33.20 | $44.45 | 2,650,313 | — | — |
| 2000-01-20 | $36.20 | $48.47 | 2,676,125 | — | — |
| 2000-01-19 | $36.20 | $48.47 | 2,017,875 | — | — |
| 2000-01-18 | $36.00 | $48.20 | 2,361,125 | — | — |
| 2000-01-14 | $37.30 | $49.94 | 3,635,750 | — | — |
| 2000-01-13 | $36.80 | $49.27 | 1,795,063 | — | — |
| 2000-01-12 | $36.80 | $49.27 | 3,096,750 | — | — |
| 2000-01-11 | $34.10 | $45.66 | 2,945,375 | — | — |
| 2000-01-10 | $35.20 | $47.13 | 2,870,438 | — | — |
| 2000-01-07 | $38.30 | $51.28 | 2,087,188 | — | — |
| 2000-01-06 | $37.10 | $49.68 | 2,039,375 | — | — |
| 2000-01-05 | $36.60 | $49.01 | 2,640,688 | — | — |
| 2000-01-04 | $37.20 | $49.81 | 3,705,375 | — | — |
| 2000-01-03 | $38.90 | $52.09 | 3,517,250 | — | — |