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
- 1972-06-01 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 | $16.31 | $47.93 | 1,354,846 | — | — |
| 2000-12-28 | $16.22 | $47.65 | 960,240 | — | — |
| 2000-12-27 | $16.26 | $47.77 | 1,135,415 | — | — |
| 2000-12-26 | $16.08 | $47.25 | 2,585,686 | — | — |
| 2000-12-22 | $15.35 | $45.10 | 2,150,974 | — | — |
| 2000-12-21 | $14.52 | $42.67 | 1,151,089 | — | — |
| 2000-12-20 | $14.32 | $42.08 | 1,536,937 | — | — |
| 2000-12-19 | $14.63 | $42.99 | 1,417,541 | — | — |
| 2000-12-18 | $14.76 | $43.39 | 1,141,408 | — | — |
| 2000-12-15 | $14.72 | $43.27 | 1,689,985 | — | — |
| 2000-12-14 | $14.90 | $43.79 | 1,045,984 | — | — |
| 2000-12-13 | $15.13 | $44.47 | 770,312 | — | — |
| 2000-12-12 | $15.48 | $45.50 | 911,375 | — | — |
| 2000-12-11 | $15.20 | $44.66 | 1,336,868 | — | — |
| 2000-12-08 | $15.42 | $45.30 | 1,003,112 | — | — |
| 2000-12-07 | $15.42 | $45.30 | 1,011,409 | — | — |
| 2000-12-06 | $15.52 | $45.62 | 1,408,321 | — | — |
| 2000-12-05 | $15.84 | $46.54 | 3,188,199 | — | — |
| 2000-12-04 | $15.20 | $44.66 | 3,908,263 | — | — |
| 2000-12-01 | $14.82 | $43.55 | 2,661,288 | — | — |
| 2000-11-30 | $15.21 | $44.70 | 1,680,765 | — | — |
| 2000-11-29 | $15.50 | $45.54 | 1,029,388 | — | — |
| 2000-11-28 | $15.40 | $45.26 | 1,676,155 | — | — |
| 2000-11-27 | $15.37 | $45.18 | 1,715,800 | — | — |
| 2000-11-24 | $15.40 | $45.26 | 472,053 | — | — |
| 2000-11-22 | $15.33 | $45.06 | 884,177 | — | — |
| 2000-11-21 | $15.51 | $45.58 | 1,235,911 | — | — |
| 2000-11-20 | $15.36 | $45.14 | 740,809 | — | — |
| 2000-11-17 | $15.50 | $45.54 | 565,172 | — | — |
| 2000-11-16 | $15.33 | $45.06 | 562,867 | — | — |
| 2000-11-15 | $15.58 | $45.78 | 1,173,217 | — | — |
| 2000-11-14 | $15.37 | $45.18 | 2,101,648 | — | — |
| 2000-11-13 | $14.89 | $43.75 | 1,412,470 | — | — |
| 2000-11-10 | $14.71 | $43.23 | 936,729 | — | — |
| 2000-11-09 | $15.17 | $44.59 | 916,907 | — | — |
| 2000-11-08 | $15.08 | $44.31 | 660,597 | — | — |
| 2000-11-07 | $15.16 | $44.55 | 672,583 | — | — |
| 2000-11-06 | $15.21 | $44.70 | 720,526 | — | — |
| 2000-11-03 | $15.16 | $44.55 | 1,607,929 | — | — |
| 2000-11-02 | $15.16 | $44.55 | 1,689,985 | — | — |
| 2000-11-01 | $14.89 | $43.47 | 1,113,288 | — | — |
| 2000-10-31 | $14.76 | $43.11 | 1,148,784 | — | — |
| 2000-10-30 | $14.53 | $42.44 | 1,262,187 | — | — |
| 2000-10-27 | $14.07 | $41.09 | 903,538 | — | — |
| 2000-10-26 | $13.79 | $40.26 | 1,007,722 | — | — |
| 2000-10-25 | $13.60 | $39.71 | 934,424 | — | — |
| 2000-10-24 | $13.60 | $39.71 | 921,056 | — | — |
| 2000-10-23 | $13.53 | $39.51 | 986,516 | — | — |
| 2000-10-20 | $13.21 | $38.56 | 880,489 | — | — |
| 2000-10-19 | $13.21 | $38.56 | 807,191 | — | — |
| 2000-10-18 | $12.81 | $37.41 | 1,028,466 | — | — |
| 2000-10-17 | $12.81 | $37.41 | 1,048,289 | — | — |
| 2000-10-16 | $13.15 | $38.40 | 1,209,635 | — | — |
| 2000-10-13 | $12.87 | $37.57 | 1,413,853 | — | — |
| 2000-10-12 | $12.80 | $37.37 | 1,056,586 | — | — |
| 2000-10-11 | $12.95 | $37.81 | 727,901 | — | — |
| 2000-10-10 | $13.16 | $38.44 | 523,683 | — | — |
| 2000-10-09 | $13.38 | $39.07 | 931,197 | — | — |
| 2000-10-06 | $13.30 | $38.84 | 1,011,870 | — | — |
| 2000-10-05 | $13.65 | $39.87 | 1,132,189 | — | — |
| 2000-10-04 | $13.72 | $40.06 | 1,134,954 | — | — |
| 2000-10-03 | $13.63 | $39.79 | 1,603,319 | — | — |
| 2000-10-02 | $13.52 | $39.47 | 1,086,090 | — | — |
| 2000-09-29 | $13.37 | $39.03 | 960,701 | — | — |
| 2000-09-28 | $13.33 | $38.92 | 1,062,118 | — | — |
| 2000-09-27 | $12.84 | $37.49 | 1,158,465 | — | — |
| 2000-09-26 | $13.21 | $38.56 | 742,653 | — | — |
| 2000-09-25 | $13.37 | $39.05 | 714,072 | — | — |
| 2000-09-22 | $13.49 | $39.39 | 1,725,942 | — | — |
| 2000-09-21 | $13.52 | $39.47 | 1,184,741 | — | — |
| 2000-09-20 | $13.45 | $39.27 | 1,439,668 | — | — |
| 2000-09-19 | $13.63 | $39.79 | 2,404,979 | — | — |
| 2000-09-18 | $13.44 | $39.23 | 3,882,909 | — | — |
| 2000-09-15 | $13.67 | $39.91 | 1,901,118 | — | — |
| 2000-09-14 | $13.88 | $40.54 | 1,477,930 | — | — |
| 2000-09-13 | $13.96 | $40.78 | 868,503 | — | — |
| 2000-09-12 | $14.07 | $41.09 | 1,326,265 | — | — |
| 2000-09-11 | $14.10 | $41.17 | 1,339,173 | — | — |
| 2000-09-08 | $13.92 | $40.66 | 1,779,417 | — | — |
| 2000-09-07 | $14.40 | $42.04 | 1,354,846 | — | — |
| 2000-09-06 | $14.68 | $42.87 | 1,624,064 | — | — |
| 2000-09-05 | $14.50 | $42.34 | 1,629,595 | — | — |
| 2000-09-01 | $14.43 | $42.12 | 1,351,158 | — | — |
| 2000-08-31 | $14.40 | $42.04 | 1,812,608 | — | — |
| 2000-08-30 | $14.33 | $41.84 | 1,897,430 | — | — |
| 2000-08-29 | $14.53 | $42.44 | 2,094,733 | — | — |
| 2000-08-28 | $14.64 | $42.76 | 1,464,100 | — | — |
| 2000-08-25 | $14.45 | $42.20 | 3,124,582 | — | — |
| 2000-08-24 | $14.75 | $43.07 | 1,588,106 | — | — |
| 2000-08-23 | $14.89 | $43.47 | 1,307,364 | — | — |
| 2000-08-22 | $14.82 | $43.27 | 2,316,008 | — | — |
| 2000-08-21 | $14.98 | $43.75 | 726,518 | — | — |
| 2000-08-18 | $15.18 | $44.34 | 2,180,938 | — | — |
| 2000-08-17 | $15.33 | $44.77 | 2,402,674 | — | — |
| 2000-08-16 | $15.06 | $43.98 | 4,486,343 | — | — |
| 2000-08-15 | $15.51 | $45.29 | 1,603,319 | — | — |
| 2000-08-14 | $15.74 | $45.96 | 440,705 | — | — |
| 2000-08-11 | $15.74 | $45.96 | 1,034,459 | — | — |
| 2000-08-10 | $15.47 | $45.17 | 692,866 | — | — |
| 2000-08-09 | $15.40 | $44.97 | 1,493,604 | — | — |
| 2000-08-08 | $15.36 | $44.85 | 1,754,062 | — | — |
| 2000-08-07 | $15.40 | $44.97 | 1,340,095 | — | — |
| 2000-08-04 | $14.78 | $43.15 | 2,154,662 | — | — |
| 2000-08-03 | $15.05 | $43.94 | 6,251,469 | — | — |
| 2000-08-02 | $15.18 | $44.06 | 3,397,949 | — | — |
| 2000-08-01 | $15.13 | $43.90 | 1,341,477 | — | — |
| 2000-07-31 | $14.71 | $42.68 | 1,883,600 | — | — |
| 2000-07-28 | $14.59 | $42.33 | 2,172,179 | — | — |
| 2000-07-27 | $14.60 | $42.37 | 1,033,537 | — | — |
| 2000-07-26 | $14.67 | $42.57 | 2,024,202 | — | — |
| 2000-07-25 | $14.83 | $43.04 | 702,086 | — | — |
| 2000-07-24 | $14.76 | $42.84 | 800,277 | — | — |
| 2000-07-21 | $14.75 | $42.80 | 1,318,889 | — | — |
| 2000-07-20 | $15.13 | $43.90 | 2,012,216 | — | — |
| 2000-07-19 | $15.73 | $45.63 | 1,420,768 | — | — |
| 2000-07-18 | $15.61 | $45.28 | 3,472,629 | — | — |
| 2000-07-17 | $15.34 | $44.51 | 4,079,290 | — | — |
| 2000-07-14 | $15.14 | $43.94 | 1,554,454 | — | — |
| 2000-07-13 | $14.99 | $43.51 | 1,648,035 | — | — |
| 2000-07-12 | $14.85 | $43.08 | 3,313,127 | — | — |
| 2000-07-11 | $15.08 | $43.75 | 2,535,900 | — | — |
| 2000-07-10 | $15.08 | $43.75 | 1,727,325 | — | — |
| 2000-07-07 | $15.18 | $44.06 | 3,557,912 | — | — |
| 2000-07-06 | $14.53 | $42.17 | 1,329,953 | — | — |
| 2000-07-05 | $14.68 | $42.60 | 1,723,637 | — | — |
| 2000-07-03 | $15.14 | $43.94 | 525,988 | — | — |
| 2000-06-30 | $14.53 | $42.17 | 2,994,122 | — | — |
| 2000-06-29 | $14.81 | $42.96 | 1,473,320 | — | — |
| 2000-06-28 | $14.99 | $43.51 | 640,774 | — | — |
| 2000-06-27 | $15.04 | $43.63 | 2,002,996 | — | — |
| 2000-06-26 | $15.10 | $43.82 | 1,845,338 | — | — |
| 2000-06-23 | $15.08 | $43.75 | 1,304,598 | — | — |
| 2000-06-22 | $14.82 | $43.00 | 2,905,152 | — | — |
| 2000-06-21 | $14.67 | $42.57 | 2,298,951 | — | — |
| 2000-06-20 | $14.75 | $42.80 | 3,681,918 | — | — |
| 2000-06-19 | $15.17 | $44.02 | 1,597,326 | — | — |
| 2000-06-16 | $15.79 | $45.83 | 1,067,650 | — | — |
| 2000-06-15 | $15.93 | $46.22 | 1,057,508 | — | — |
| 2000-06-14 | $15.88 | $46.07 | 908,609 | — | — |
| 2000-06-13 | $16.20 | $47.01 | 1,495,448 | — | — |
| 2000-06-12 | $16.12 | $46.77 | 1,223,464 | — | — |
| 2000-06-09 | $16.15 | $46.85 | 771,234 | — | — |
| 2000-06-08 | $15.86 | $46.03 | 526,910 | — | — |
| 2000-06-07 | $15.90 | $46.15 | 694,249 | — | — |
| 2000-06-06 | $16.20 | $47.01 | 1,273,712 | — | — |
| 2000-06-05 | $16.35 | $47.44 | 1,256,195 | — | — |
| 2000-06-02 | $15.93 | $46.22 | 1,164,458 | — | — |
| 2000-06-01 | $15.81 | $45.87 | 2,977,066 | — | — |
| 2000-05-31 | $15.74 | $45.67 | 1,837,962 | — | — |
| 2000-05-30 | $15.98 | $46.38 | 2,528,524 | — | — |
| 2000-05-26 | $16.03 | $46.50 | 833,468 | — | — |
| 2000-05-25 | $16.24 | $47.13 | 1,608,390 | — | — |
| 2000-05-24 | $16.74 | $48.58 | 1,786,332 | — | — |
| 2000-05-23 | $16.85 | $48.90 | 1,553,532 | — | — |
| 2000-05-22 | $17.14 | $49.73 | 1,840,267 | — | — |
| 2000-05-19 | $17.41 | $50.51 | 1,222,542 | — | — |
| 2000-05-18 | $17.92 | $52.01 | 793,362 | — | — |
| 2000-05-17 | $17.95 | $52.09 | 714,072 | — | — |
| 2000-05-16 | $17.79 | $51.61 | 766,163 | — | — |
| 2000-05-15 | $17.52 | $50.83 | 1,125,735 | — | — |
| 2000-05-12 | $17.37 | $50.39 | 700,242 | — | — |
| 2000-05-11 | $17.48 | $50.71 | 1,020,168 | — | — |
| 2000-05-10 | $17.22 | $49.96 | 1,794,168 | — | — |
| 2000-05-09 | $17.35 | $50.35 | 1,170,451 | — | — |
| 2000-05-08 | $17.73 | $51.46 | 841,766 | — | — |
| 2000-05-05 | $17.79 | $51.61 | 848,680 | — | — |
| 2000-05-04 | $17.38 | $50.43 | 1,432,753 | — | — |
| 2000-05-03 | $17.63 | $50.86 | 952,403 | — | — |
| 2000-05-02 | $18.06 | $52.12 | 1,126,657 | — | — |
| 2000-05-01 | $18.32 | $52.86 | 1,344,243 | — | — |
| 2000-04-28 | $18.22 | $52.59 | 963,467 | — | — |
| 2000-04-27 | $18.14 | $52.35 | 2,004,379 | — | — |
| 2000-04-26 | $18.37 | $53.02 | 2,338,596 | — | — |
| 2000-04-25 | $18.22 | $52.59 | 1,747,609 | — | — |
| 2000-04-24 | $17.35 | $50.08 | 1,283,393 | — | — |
| 2000-04-20 | $17.27 | $49.85 | 1,649,418 | — | — |
| 2000-04-19 | $17.25 | $49.77 | 1,228,535 | — | — |
| 2000-04-18 | $17.14 | $49.46 | 2,381,007 | — | — |
| 2000-04-17 | $16.70 | $48.20 | 2,806,039 | — | — |
| 2000-04-14 | $16.19 | $46.72 | 2,634,090 | — | — |
| 2000-04-13 | $17.16 | $49.53 | 1,521,724 | — | — |
| 2000-04-12 | $16.76 | $48.36 | 1,110,061 | — | — |
| 2000-04-11 | $16.92 | $48.83 | 1,400,945 | — | — |
| 2000-04-10 | $16.51 | $47.66 | 902,616 | — | — |
| 2000-04-07 | $16.66 | $48.09 | 1,174,600 | — | — |
| 2000-04-06 | $16.59 | $47.89 | 1,895,125 | — | — |
| 2000-04-05 | $16.34 | $47.15 | 1,587,185 | — | — |
| 2000-04-04 | $16.58 | $47.85 | 1,496,831 | — | — |
| 2000-04-03 | $16.87 | $48.67 | 1,689,985 | — | — |
| 2000-03-31 | $16.92 | $48.83 | 1,539,242 | — | — |
| 2000-03-30 | $16.61 | $47.93 | 1,990,089 | — | — |
| 2000-03-29 | $16.42 | $47.38 | 1,357,612 | — | — |
| 2000-03-28 | $16.22 | $46.80 | 1,163,997 | — | — |
| 2000-03-27 | $16.57 | $47.81 | 1,251,124 | — | — |
| 2000-03-24 | $16.64 | $48.01 | 1,693,212 | — | — |
| 2000-03-23 | $16.73 | $48.28 | 1,180,592 | — | — |
| 2000-03-22 | $16.87 | $48.67 | 1,612,078 | — | — |
| 2000-03-21 | $17.02 | $49.10 | 2,030,656 | — | — |
| 2000-03-20 | $16.68 | $48.13 | 1,344,704 | — | — |
| 2000-03-17 | $16.96 | $48.95 | 1,943,068 | — | — |
| 2000-03-16 | $17.54 | $50.63 | 3,204,794 | — | — |
| 2000-03-15 | $16.59 | $47.89 | 1,592,255 | — | — |
| 2000-03-14 | $16.01 | $46.21 | 1,449,810 | — | — |
| 2000-03-13 | $16.26 | $46.91 | 1,240,060 | — | — |
| 2000-03-10 | $16.51 | $47.66 | 1,642,964 | — | — |
| 2000-03-09 | $16.26 | $46.91 | 1,773,424 | — | — |
| 2000-03-08 | $15.84 | $45.70 | 1,973,493 | — | — |
| 2000-03-07 | $16.26 | $46.91 | 2,355,653 | — | — |
| 2000-03-06 | $17.30 | $49.93 | 3,285,467 | — | — |
| 2000-03-03 | $16.26 | $46.91 | 1,685,375 | — | — |
| 2000-03-02 | $16.12 | $46.52 | 3,040,221 | — | — |
| 2000-03-01 | $15.84 | $45.70 | 1,760,055 | — | — |
| 2000-02-29 | $16.26 | $46.91 | 2,791,748 | — | — |
| 2000-02-28 | $16.34 | $47.15 | 1,979,025 | — | — |
| 2000-02-25 | $15.79 | $45.58 | 5,264,031 | — | — |
| 2000-02-24 | $16.92 | $48.83 | 8,587,761 | — | — |
| 2000-02-23 | $14.22 | $41.04 | 1,970,727 | — | — |
| 2000-02-22 | $13.76 | $39.71 | 1,334,563 | — | — |
| 2000-02-18 | $13.65 | $39.40 | 1,319,350 | — | — |
| 2000-02-17 | $13.98 | $40.34 | 1,058,430 | — | — |
| 2000-02-16 | $14.10 | $40.69 | 1,689,524 | — | — |
| 2000-02-15 | $14.14 | $40.81 | 3,350,006 | — | — |
| 2000-02-14 | $13.87 | $40.03 | 3,359,687 | — | — |
| 2000-02-11 | $13.48 | $38.89 | 2,455,687 | — | — |
| 2000-02-10 | $14.07 | $40.61 | 2,040,798 | — | — |
| 2000-02-09 | $14.26 | $41.16 | 1,678,921 | — | — |
| 2000-02-08 | $14.55 | $41.98 | 2,367,178 | — | — |
| 2000-02-07 | $14.52 | $41.90 | 1,884,061 | — | — |
| 2000-02-04 | $14.66 | $42.30 | 1,947,217 | — | — |
| 2000-02-03 | $14.94 | $43.12 | 1,547,539 | — | — |
| 2000-02-02 | $15.25 | $43.74 | 783,220 | — | — |
| 2000-02-01 | $15.47 | $44.36 | 1,816,757 | — | — |
| 2000-01-31 | $15.50 | $44.44 | 1,352,541 | — | — |
| 2000-01-28 | $15.20 | $43.59 | 1,774,807 | — | — |
| 2000-01-27 | $15.50 | $44.44 | 1,914,026 | — | — |
| 2000-01-26 | $15.20 | $43.59 | 5,008,183 | — | — |
| 2000-01-25 | $15.25 | $43.74 | 4,719,143 | — | — |
| 2000-01-24 | $15.78 | $45.26 | 5,206,408 | — | — |
| 2000-01-21 | $14.55 | $41.72 | 3,798,087 | — | — |
| 2000-01-20 | $15.47 | $44.36 | 2,594,906 | — | — |
| 2000-01-19 | $15.67 | $44.95 | 4,262,764 | — | — |
| 2000-01-18 | $15.82 | $45.37 | 2,088,740 | — | — |
| 2000-01-14 | $15.47 | $44.36 | 1,564,135 | — | — |
| 2000-01-13 | $15.47 | $44.36 | 1,679,382 | — | — |
| 2000-01-12 | $15.44 | $44.29 | 2,347,355 | — | — |
| 2000-01-11 | $15.48 | $44.40 | 1,530,944 | — | — |
| 2000-01-10 | $15.46 | $44.33 | 2,075,833 | — | — |
| 2000-01-07 | $15.86 | $45.49 | 1,418,002 | — | — |
| 2000-01-06 | $15.39 | $44.13 | 2,221,044 | — | — |
| 2000-01-05 | $15.08 | $43.24 | 1,298,145 | — | — |
| 2000-01-04 | $14.95 | $42.89 | 1,450,732 | — | — |
| 2000-01-03 | $15.48 | $44.40 | 1,937,536 | — | — |