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
- 1981-12-31 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 | $21.68 | $50.71 | 1,979,230 | — | — |
| 2000-12-28 | $22.18 | $51.88 | 1,942,762 | — | — |
| 2000-12-27 | $22.06 | $51.61 | 4,408,405 | — | — |
| 2000-12-26 | $21.49 | $50.27 | 3,026,039 | — | — |
| 2000-12-22 | $20.82 | $48.71 | 1,887,667 | — | — |
| 2000-12-21 | $20.37 | $47.65 | 2,742,693 | — | — |
| 2000-12-20 | $20.18 | $47.20 | 1,869,827 | — | — |
| 2000-12-19 | $20.53 | $48.04 | 2,488,205 | — | — |
| 2000-12-18 | $20.63 | $48.26 | 3,068,017 | — | — |
| 2000-12-15 | $20.20 | $47.26 | 3,234,352 | — | — |
| 2000-12-14 | $20.01 | $46.81 | 2,280,942 | — | — |
| 2000-12-13 | $20.77 | $48.60 | 2,369,095 | — | — |
| 2000-12-12 | $20.27 | $47.43 | 2,237,391 | — | — |
| 2000-12-11 | $20.15 | $47.15 | 3,420,626 | — | — |
| 2000-12-08 | $20.58 | $48.15 | 2,892,237 | — | — |
| 2000-12-07 | $20.39 | $47.70 | 3,698,726 | — | — |
| 2000-12-06 | $20.58 | $48.15 | 10,359,738 | — | — |
| 2000-12-05 | $21.06 | $49.27 | 7,355,999 | — | — |
| 2000-12-04 | $22.35 | $52.27 | 2,567,437 | — | — |
| 2000-12-01 | $21.85 | $51.10 | 3,886,574 | — | — |
| 2000-11-30 | $21.54 | $50.38 | 4,077,571 | — | — |
| 2000-11-29 | $22.51 | $52.66 | 2,539,890 | — | — |
| 2000-11-28 | $23.39 | $54.73 | 1,617,701 | — | — |
| 2000-11-27 | $23.61 | $55.23 | 2,385,361 | — | — |
| 2000-11-24 | $23.54 | $55.06 | 479,328 | — | — |
| 2000-11-22 | $23.63 | $55.28 | 1,575,723 | — | — |
| 2000-11-21 | $23.47 | $54.89 | 2,313,475 | — | — |
| 2000-11-20 | $23.20 | $54.28 | 1,436,674 | — | — |
| 2000-11-17 | $23.51 | $55.01 | 2,199,349 | — | — |
| 2000-11-16 | $23.87 | $55.84 | 1,845,690 | — | — |
| 2000-11-15 | $23.82 | $55.73 | 2,474,038 | — | — |
| 2000-11-14 | $23.58 | $55.17 | 2,251,820 | — | — |
| 2000-11-13 | $23.27 | $54.45 | 2,344,695 | — | — |
| 2000-11-10 | $23.04 | $53.89 | 1,685,914 | — | — |
| 2000-11-09 | $23.23 | $54.34 | 3,149,348 | — | — |
| 2000-11-08 | $23.04 | $53.89 | 2,470,890 | — | — |
| 2000-11-07 | $22.68 | $53.06 | 1,945,124 | — | — |
| 2000-11-06 | $22.99 | $53.78 | 1,881,895 | — | — |
| 2000-11-03 | $22.85 | $53.45 | 2,012,812 | — | — |
| 2000-11-02 | $23.04 | $53.89 | 2,200,136 | — | — |
| 2000-11-01 | $23.68 | $55.40 | 3,220,709 | — | — |
| 2000-10-31 | $23.54 | $55.06 | 2,552,221 | — | — |
| 2000-10-30 | $23.47 | $54.89 | 2,084,436 | — | — |
| 2000-10-27 | $23.30 | $54.50 | 2,326,330 | — | — |
| 2000-10-26 | $23.35 | $54.62 | 2,760,533 | — | — |
| 2000-10-25 | $23.89 | $55.59 | 2,648,244 | — | — |
| 2000-10-24 | $24.13 | $56.15 | 1,604,320 | — | — |
| 2000-10-23 | $24.75 | $57.59 | 1,581,233 | — | — |
| 2000-10-20 | $24.87 | $57.87 | 1,712,937 | — | — |
| 2000-10-19 | $24.23 | $56.37 | 2,059,512 | — | — |
| 2000-10-18 | $24.16 | $56.20 | 3,314,896 | — | — |
| 2000-10-17 | $24.37 | $56.70 | 2,236,079 | — | — |
| 2000-10-16 | $23.99 | $55.82 | 2,468,791 | — | — |
| 2000-10-13 | $24.39 | $56.76 | 2,370,406 | — | — |
| 2000-10-12 | $25.32 | $58.92 | 4,258,074 | — | — |
| 2000-10-11 | $24.58 | $57.20 | 1,919,675 | — | — |
| 2000-10-10 | $24.49 | $56.98 | 2,366,471 | — | — |
| 2000-10-09 | $24.01 | $55.87 | 1,482,586 | — | — |
| 2000-10-06 | $23.11 | $53.76 | 2,205,383 | — | — |
| 2000-10-05 | $23.54 | $54.76 | 2,092,831 | — | — |
| 2000-10-04 | $23.75 | $55.26 | 2,311,900 | — | — |
| 2000-10-03 | $24.25 | $56.43 | 1,565,229 | — | — |
| 2000-10-02 | $24.18 | $56.26 | 1,838,606 | — | — |
| 2000-09-29 | $23.92 | $55.65 | 2,739,544 | — | — |
| 2000-09-28 | $23.92 | $55.65 | 2,521,787 | — | — |
| 2000-09-27 | $24.54 | $57.09 | 2,886,203 | — | — |
| 2000-09-26 | $23.80 | $55.37 | 3,397,276 | — | — |
| 2000-09-25 | $23.32 | $54.26 | 4,398,960 | — | — |
| 2000-09-22 | $23.44 | $54.53 | 2,675,004 | — | — |
| 2000-09-21 | $24.28 | $56.48 | 3,500,383 | — | — |
| 2000-09-20 | $25.35 | $58.98 | 4,630,360 | — | — |
| 2000-09-19 | $24.82 | $57.76 | 2,219,026 | — | — |
| 2000-09-18 | $25.39 | $59.09 | 3,524,520 | — | — |
| 2000-09-15 | $25.30 | $58.86 | 6,465,555 | — | — |
| 2000-09-14 | $24.68 | $57.42 | 1,796,629 | — | — |
| 2000-09-13 | $24.68 | $57.42 | 2,581,080 | — | — |
| 2000-09-12 | $24.66 | $57.37 | 4,196,419 | — | — |
| 2000-09-11 | $24.16 | $56.20 | 6,465,818 | — | — |
| 2000-09-08 | $23.61 | $54.93 | 2,287,239 | — | — |
| 2000-09-07 | $23.92 | $55.65 | 1,891,603 | — | — |
| 2000-09-06 | $24.23 | $56.37 | 2,503,684 | — | — |
| 2000-09-05 | $24.11 | $56.09 | 2,158,159 | — | — |
| 2000-09-01 | $23.99 | $55.82 | 2,642,209 | — | — |
| 2000-08-31 | $23.58 | $54.86 | 3,010,823 | — | — |
| 2000-08-30 | $23.15 | $53.86 | 2,278,056 | — | — |
| 2000-08-29 | $23.39 | $54.43 | 1,791,382 | — | — |
| 2000-08-28 | $23.37 | $54.37 | 1,894,226 | — | — |
| 2000-08-25 | $23.51 | $54.71 | 2,118,805 | — | — |
| 2000-08-24 | $23.20 | $53.99 | 5,182,362 | — | — |
| 2000-08-23 | $23.73 | $55.21 | 6,008,527 | — | — |
| 2000-08-22 | $22.80 | $53.04 | 4,446,971 | — | — |
| 2000-08-21 | $22.46 | $52.27 | 1,990,249 | — | — |
| 2000-08-18 | $22.30 | $51.88 | 4,213,735 | — | — |
| 2000-08-17 | $22.77 | $52.99 | 5,567,503 | — | — |
| 2000-08-16 | $22.01 | $51.22 | 3,575,155 | — | — |
| 2000-08-15 | $21.63 | $50.33 | 3,127,834 | — | — |
| 2000-08-14 | $21.27 | $49.50 | 2,109,360 | — | — |
| 2000-08-11 | $20.80 | $48.39 | 1,201,076 | — | — |
| 2000-08-10 | $21.16 | $49.23 | 2,075,778 | — | — |
| 2000-08-09 | $20.75 | $48.28 | 966,003 | — | — |
| 2000-08-08 | $20.53 | $47.78 | 1,792,169 | — | — |
| 2000-08-07 | $20.35 | $47.35 | 1,295,787 | — | — |
| 2000-08-04 | $20.13 | $46.84 | 1,691,423 | — | — |
| 2000-08-03 | $20.27 | $47.17 | 4,781,478 | — | — |
| 2000-08-02 | $19.92 | $46.34 | 2,528,608 | — | — |
| 2000-08-01 | $19.25 | $44.79 | 1,678,568 | — | — |
| 2000-07-31 | $19.36 | $45.05 | 2,325,543 | — | — |
| 2000-07-28 | $19.01 | $44.23 | 1,262,468 | — | — |
| 2000-07-27 | $18.77 | $43.68 | 1,473,141 | — | — |
| 2000-07-26 | $18.20 | $42.05 | 2,549,072 | — | — |
| 2000-07-25 | $18.34 | $42.38 | 1,338,027 | — | — |
| 2000-07-24 | $18.25 | $42.16 | 3,282,888 | — | — |
| 2000-07-21 | $19.01 | $43.92 | 2,335,250 | — | — |
| 2000-07-20 | $19.49 | $45.02 | 1,414,898 | — | — |
| 2000-07-19 | $19.65 | $45.40 | 1,249,087 | — | — |
| 2000-07-18 | $19.53 | $45.13 | 1,281,620 | — | — |
| 2000-07-17 | $19.44 | $44.91 | 2,212,467 | — | — |
| 2000-07-14 | $19.53 | $45.13 | 2,112,246 | — | — |
| 2000-07-13 | $19.49 | $45.02 | 2,540,677 | — | — |
| 2000-07-12 | $19.89 | $45.95 | 2,046,919 | — | — |
| 2000-07-11 | $20.25 | $46.79 | 1,794,005 | — | — |
| 2000-07-10 | $19.37 | $44.74 | 2,575,570 | — | — |
| 2000-07-07 | $19.32 | $44.63 | 1,556,571 | — | — |
| 2000-07-06 | $19.11 | $44.14 | 3,764,840 | — | — |
| 2000-07-05 | $18.01 | $41.61 | 4,763,113 | — | — |
| 2000-07-03 | $19.44 | $44.91 | 1,232,559 | — | — |
| 2000-06-30 | $19.32 | $44.63 | 3,088,481 | — | — |
| 2000-06-29 | $19.87 | $45.90 | 3,228,580 | — | — |
| 2000-06-28 | $20.03 | $46.27 | 2,050,329 | — | — |
| 2000-06-27 | $20.37 | $47.05 | 1,848,576 | — | — |
| 2000-06-26 | $20.65 | $47.71 | 1,932,793 | — | — |
| 2000-06-23 | $20.77 | $47.99 | 1,592,514 | — | — |
| 2000-06-22 | $20.65 | $47.71 | 1,651,020 | — | — |
| 2000-06-21 | $21.04 | $48.59 | 2,486,893 | — | — |
| 2000-06-20 | $20.75 | $47.93 | 2,252,083 | — | — |
| 2000-06-19 | $20.87 | $48.21 | 2,243,425 | — | — |
| 2000-06-16 | $21.67 | $50.05 | 3,174,272 | — | — |
| 2000-06-15 | $20.94 | $48.37 | 2,212,991 | — | — |
| 2000-06-14 | $21.32 | $49.25 | 2,159,733 | — | — |
| 2000-06-13 | $21.39 | $49.42 | 2,596,034 | — | — |
| 2000-06-12 | $21.19 | $48.95 | 2,068,432 | — | — |
| 2000-06-09 | $20.75 | $47.93 | 1,115,022 | — | — |
| 2000-06-08 | $20.77 | $47.99 | 1,820,766 | — | — |
| 2000-06-07 | $20.94 | $48.37 | 1,712,150 | — | — |
| 2000-06-06 | $20.99 | $48.48 | 2,463,543 | — | — |
| 2000-06-05 | $20.65 | $47.71 | 1,848,314 | — | — |
| 2000-06-02 | $20.82 | $48.10 | 2,284,090 | — | — |
| 2000-06-01 | $21.73 | $50.19 | 3,050,176 | — | — |
| 2000-05-31 | $21.82 | $50.41 | 6,088,547 | — | — |
| 2000-05-30 | $21.01 | $48.54 | 2,197,775 | — | — |
| 2000-05-26 | $20.44 | $47.22 | 2,568,224 | — | — |
| 2000-05-25 | $20.80 | $48.04 | 3,072,739 | — | — |
| 2000-05-24 | $20.77 | $47.99 | 2,977,766 | — | — |
| 2000-05-23 | $20.63 | $47.66 | 3,831,479 | — | — |
| 2000-05-22 | $20.75 | $47.93 | 3,584,600 | — | — |
| 2000-05-19 | $20.27 | $46.83 | 2,450,163 | — | — |
| 2000-05-18 | $20.25 | $46.78 | 3,380,748 | — | — |
| 2000-05-17 | $19.89 | $45.95 | 3,364,744 | — | — |
| 2000-05-16 | $19.56 | $45.18 | 2,699,404 | — | — |
| 2000-05-15 | $19.32 | $44.63 | 3,780,057 | — | — |
| 2000-05-12 | $19.11 | $44.14 | 3,112,093 | — | — |
| 2000-05-11 | $19.22 | $44.41 | 4,727,432 | — | — |
| 2000-05-10 | $18.82 | $43.48 | 2,355,977 | — | — |
| 2000-05-09 | $18.82 | $43.48 | 3,605,064 | — | — |
| 2000-05-08 | $18.84 | $43.53 | 1,593,301 | — | — |
| 2000-05-05 | $18.75 | $43.31 | 1,296,574 | — | — |
| 2000-05-04 | $18.63 | $43.04 | 2,666,084 | — | — |
| 2000-05-03 | $18.39 | $42.49 | 3,234,877 | — | — |
| 2000-05-02 | $18.44 | $42.60 | 2,599,970 | — | — |
| 2000-05-01 | $18.46 | $42.65 | 2,352,566 | — | — |
| 2000-04-28 | $18.08 | $41.77 | 3,125,211 | — | — |
| 2000-04-27 | $18.65 | $43.09 | 2,013,599 | — | — |
| 2000-04-26 | $18.87 | $43.29 | 2,216,664 | — | — |
| 2000-04-25 | $18.87 | $43.29 | 2,469,840 | — | — |
| 2000-04-24 | $18.68 | $42.85 | 1,500,164 | — | — |
| 2000-04-20 | $18.13 | $41.59 | 1,246,201 | — | — |
| 2000-04-19 | $18.18 | $41.70 | 1,699,819 | — | — |
| 2000-04-18 | $17.89 | $41.05 | 2,900,632 | — | — |
| 2000-04-17 | $17.94 | $41.16 | 3,404,885 | — | — |
| 2000-04-14 | $18.65 | $42.79 | 1,771,443 | — | — |
| 2000-04-13 | $18.30 | $41.98 | 2,031,964 | — | — |
| 2000-04-12 | $18.27 | $41.92 | 1,662,039 | — | — |
| 2000-04-11 | $17.87 | $40.99 | 1,380,004 | — | — |
| 2000-04-10 | $17.41 | $39.95 | 1,649,446 | — | — |
| 2000-04-07 | $17.56 | $40.28 | 1,292,901 | — | — |
| 2000-04-06 | $17.75 | $40.72 | 1,252,236 | — | — |
| 2000-04-05 | $17.39 | $39.90 | 1,474,453 | — | — |
| 2000-04-04 | $17.58 | $40.34 | 2,629,092 | — | — |
| 2000-04-03 | $17.72 | $40.66 | 1,769,344 | — | — |
| 2000-03-31 | $17.63 | $40.44 | 2,379,851 | — | — |
| 2000-03-30 | $17.39 | $39.90 | 1,988,150 | — | — |
| 2000-03-29 | $16.94 | $38.86 | 1,986,314 | — | — |
| 2000-03-28 | $16.44 | $37.71 | 2,024,094 | — | — |
| 2000-03-27 | $16.39 | $37.60 | 2,046,394 | — | — |
| 2000-03-24 | $16.37 | $37.55 | 1,903,409 | — | — |
| 2000-03-23 | $16.25 | $37.27 | 1,461,335 | — | — |
| 2000-03-22 | $16.22 | $37.22 | 2,838,191 | — | — |
| 2000-03-21 | $16.58 | $38.04 | 2,259,691 | — | — |
| 2000-03-20 | $15.84 | $36.35 | 2,147,140 | — | — |
| 2000-03-17 | $15.79 | $36.24 | 2,753,712 | — | — |
| 2000-03-16 | $16.44 | $37.71 | 5,167,669 | — | — |
| 2000-03-15 | $15.25 | $34.98 | 2,453,312 | — | — |
| 2000-03-14 | $15.03 | $34.49 | 2,528,346 | — | — |
| 2000-03-13 | $15.03 | $34.49 | 1,715,298 | — | — |
| 2000-03-10 | $15.15 | $34.76 | 2,117,755 | — | — |
| 2000-03-09 | $15.34 | $35.20 | 1,437,198 | — | — |
| 2000-03-08 | $15.41 | $35.36 | 2,580,555 | — | — |
| 2000-03-07 | $15.44 | $35.42 | 3,291,808 | — | — |
| 2000-03-06 | $14.67 | $33.67 | 1,397,057 | — | — |
| 2000-03-03 | $14.53 | $33.34 | 2,870,199 | — | — |
| 2000-03-02 | $14.51 | $33.28 | 2,347,844 | — | — |
| 2000-03-01 | $14.75 | $33.83 | 1,948,797 | — | — |
| 2000-02-29 | $14.53 | $33.34 | 2,259,954 | — | — |
| 2000-02-28 | $14.15 | $32.47 | 1,779,051 | — | — |
| 2000-02-25 | $14.06 | $32.25 | 1,366,099 | — | — |
| 2000-02-24 | $13.82 | $31.70 | 1,428,016 | — | — |
| 2000-02-23 | $14.32 | $32.85 | 1,451,890 | — | — |
| 2000-02-22 | $14.89 | $34.16 | 2,752,662 | — | — |
| 2000-02-18 | $14.77 | $33.89 | 2,608,628 | — | — |
| 2000-02-17 | $15.06 | $34.54 | 1,993,398 | — | — |
| 2000-02-16 | $15.06 | $34.54 | 2,294,585 | — | — |
| 2000-02-15 | $14.58 | $33.15 | 2,552,745 | — | — |
| 2000-02-14 | $14.34 | $32.61 | 2,618,597 | — | — |
| 2000-02-11 | $14.27 | $32.45 | 1,501,214 | — | — |
| 2000-02-10 | $14.48 | $32.93 | 2,925,294 | — | — |
| 2000-02-09 | $14.53 | $33.04 | 2,013,599 | — | — |
| 2000-02-08 | $14.87 | $33.80 | 2,183,345 | — | — |
| 2000-02-07 | $15.25 | $34.67 | 3,260,063 | — | — |
| 2000-02-04 | $14.87 | $33.80 | 1,904,458 | — | — |
| 2000-02-03 | $15.01 | $34.13 | 3,274,493 | — | — |
| 2000-02-02 | $15.29 | $34.78 | 1,265,878 | — | — |
| 2000-02-01 | $15.51 | $35.26 | 1,687,226 | — | — |
| 2000-01-31 | $15.58 | $35.43 | 2,060,561 | — | — |
| 2000-01-28 | $15.20 | $34.56 | 1,373,970 | — | — |
| 2000-01-27 | $15.44 | $35.10 | 1,421,719 | — | — |
| 2000-01-26 | $15.70 | $35.70 | 2,370,669 | — | — |
| 2000-01-25 | $16.10 | $36.62 | 1,500,164 | — | — |
| 2000-01-24 | $15.91 | $36.19 | 2,305,079 | — | — |
| 2000-01-21 | $16.27 | $37.00 | 3,327,227 | — | — |
| 2000-01-20 | $16.32 | $37.11 | 1,220,753 | — | — |
| 2000-01-19 | $16.79 | $38.19 | 1,476,290 | — | — |
| 2000-01-18 | $16.94 | $38.51 | 1,537,419 | — | — |
| 2000-01-14 | $16.68 | $37.92 | 1,109,775 | — | — |
| 2000-01-13 | $16.82 | $38.24 | 1,937,778 | — | — |
| 2000-01-12 | $16.79 | $38.19 | 2,253,132 | — | — |
| 2000-01-11 | $17.13 | $38.95 | 1,113,973 | — | — |
| 2000-01-10 | $17.15 | $39.00 | 1,504,624 | — | — |
| 2000-01-07 | $17.20 | $39.11 | 1,762,785 | — | — |
| 2000-01-06 | $17.20 | $39.11 | 2,719,867 | — | — |
| 2000-01-05 | $16.63 | $37.81 | 4,075,997 | — | — |
| 2000-01-04 | $16.94 | $38.51 | 1,472,879 | — | — |
| 2000-01-03 | $17.27 | $39.27 | 1,862,219 | — | — |