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 | $21.16 | $156.18 | 829,400 | — | — |
| 2000-12-28 | $20.97 | $154.80 | 1,354,400 | — | — |
| 2000-12-27 | $21.50 | $158.72 | 1,249,800 | — | — |
| 2000-12-26 | $21.63 | $159.64 | 999,800 | — | — |
| 2000-12-22 | $21.38 | $157.80 | 1,693,200 | — | — |
| 2000-12-21 | $21.38 | $157.80 | 2,258,000 | — | — |
| 2000-12-20 | $21.56 | $159.18 | 2,626,400 | — | — |
| 2000-12-19 | $20.69 | $152.72 | 3,049,200 | — | — |
| 2000-12-18 | $19.91 | $146.95 | 2,511,200 | — | — |
| 2000-12-15 | $19.41 | $143.26 | 2,318,600 | — | — |
| 2000-12-14 | $18.72 | $138.19 | 1,876,600 | — | — |
| 2000-12-13 | $19.34 | $142.80 | 1,463,200 | — | — |
| 2000-12-12 | $19.41 | $143.26 | 1,675,400 | — | — |
| 2000-12-11 | $18.94 | $139.80 | 2,815,000 | — | — |
| 2000-12-08 | $19.53 | $144.19 | 1,801,200 | — | — |
| 2000-12-07 | $19.88 | $146.72 | 1,576,600 | — | — |
| 2000-12-06 | $20.13 | $148.57 | 1,315,800 | — | — |
| 2000-12-05 | $20.13 | $148.57 | 923,800 | — | — |
| 2000-12-04 | $20.38 | $150.41 | 1,561,000 | — | — |
| 2000-12-01 | $20.38 | $150.41 | 1,746,400 | — | — |
| 2000-11-30 | $20.56 | $151.80 | 2,071,000 | — | — |
| 2000-11-29 | $20.84 | $153.87 | 1,196,400 | — | — |
| 2000-11-28 | $20.88 | $154.10 | 2,134,200 | — | — |
| 2000-11-27 | $20.28 | $149.72 | 1,182,200 | — | — |
| 2000-11-24 | $20.56 | $151.80 | 550,200 | — | — |
| 2000-11-22 | $20.84 | $153.87 | 1,556,400 | — | — |
| 2000-11-21 | $20.72 | $152.95 | 1,728,200 | — | — |
| 2000-11-20 | $20.75 | $153.18 | 2,405,000 | — | — |
| 2000-11-17 | $20.47 | $151.11 | 1,782,400 | — | — |
| 2000-11-16 | $20.19 | $149.03 | 1,737,000 | — | — |
| 2000-11-15 | $19.91 | $146.95 | 2,208,000 | — | — |
| 2000-11-14 | $19.53 | $144.19 | 1,931,200 | — | — |
| 2000-11-13 | $19.84 | $146.49 | 4,329,000 | — | — |
| 2000-11-10 | $19.28 | $142.34 | 1,997,200 | — | — |
| 2000-11-09 | $18.88 | $139.34 | 914,200 | — | — |
| 2000-11-08 | $18.38 | $135.65 | 2,414,400 | — | — |
| 2000-11-07 | $18.63 | $136.33 | 886,400 | — | — |
| 2000-11-06 | $18.59 | $136.10 | 1,214,400 | — | — |
| 2000-11-03 | $18.44 | $134.96 | 1,418,600 | — | — |
| 2000-11-02 | $18.75 | $137.25 | 944,600 | — | — |
| 2000-11-01 | $19.28 | $141.14 | 1,411,400 | — | — |
| 2000-10-31 | $19.16 | $140.22 | 1,069,200 | — | — |
| 2000-10-30 | $19.25 | $140.91 | 1,367,000 | — | — |
| 2000-10-27 | $18.69 | $136.79 | 2,311,400 | — | — |
| 2000-10-26 | $17.38 | $127.18 | 1,424,000 | — | — |
| 2000-10-25 | $18.00 | $131.76 | 2,008,800 | — | — |
| 2000-10-24 | $18.13 | $132.67 | 1,415,400 | — | — |
| 2000-10-23 | $18.53 | $135.65 | 2,575,400 | — | — |
| 2000-10-20 | $18.50 | $135.42 | 3,323,000 | — | — |
| 2000-10-19 | $18.25 | $133.59 | 2,580,800 | — | — |
| 2000-10-18 | $19.06 | $139.53 | 2,853,400 | — | — |
| 2000-10-17 | $19.44 | $142.28 | 2,258,200 | — | — |
| 2000-10-16 | $19.59 | $143.42 | 1,393,800 | — | — |
| 2000-10-13 | $18.97 | $138.85 | 1,513,400 | — | — |
| 2000-10-12 | $18.56 | $135.87 | 1,579,600 | — | — |
| 2000-10-11 | $18.81 | $137.70 | 2,403,800 | — | — |
| 2000-10-10 | $18.41 | $134.73 | 2,593,800 | — | — |
| 2000-10-09 | $17.97 | $131.53 | 1,161,800 | — | — |
| 2000-10-06 | $17.94 | $131.30 | 3,640,800 | — | — |
| 2000-10-05 | $17.16 | $125.58 | 2,332,800 | — | — |
| 2000-10-04 | $17.63 | $129.01 | 4,679,800 | — | — |
| 2000-10-03 | $18.00 | $131.76 | 4,971,600 | — | — |
| 2000-10-02 | $19.94 | $145.94 | 2,705,200 | — | — |
| 2000-09-29 | $18.63 | $136.39 | 2,917,000 | — | — |
| 2000-09-28 | $18.03 | $131.99 | 3,687,200 | — | — |
| 2000-09-27 | $18.07 | $132.27 | 2,984,400 | — | — |
| 2000-09-26 | $17.91 | $131.07 | 2,664,600 | — | — |
| 2000-09-25 | $17.47 | $127.87 | 2,294,600 | — | — |
| 2000-09-22 | $17.72 | $129.70 | 2,072,600 | — | — |
| 2000-09-21 | $17.59 | $128.78 | 2,660,400 | — | — |
| 2000-09-20 | $18.16 | $132.90 | 2,763,200 | — | — |
| 2000-09-19 | $18.38 | $134.50 | 4,035,000 | — | — |
| 2000-09-18 | $18.96 | $138.79 | 2,848,400 | — | — |
| 2000-09-15 | $18.88 | $138.22 | 5,423,400 | — | — |
| 2000-09-14 | $18.06 | $132.21 | 3,725,200 | — | — |
| 2000-09-13 | $17.88 | $130.84 | 2,622,400 | — | — |
| 2000-09-12 | $17.75 | $129.93 | 3,630,600 | — | — |
| 2000-09-11 | $17.38 | $127.24 | 2,689,600 | — | — |
| 2000-09-08 | $17.14 | $125.47 | 990,200 | — | — |
| 2000-09-07 | $16.81 | $123.06 | 1,741,200 | — | — |
| 2000-09-06 | $16.59 | $121.46 | 2,018,200 | — | — |
| 2000-09-05 | $15.94 | $116.66 | 835,000 | — | — |
| 2000-09-01 | $15.63 | $114.43 | 1,489,200 | — | — |
| 2000-08-31 | $15.23 | $111.46 | 1,428,800 | — | — |
| 2000-08-30 | $15.34 | $112.31 | 1,184,400 | — | — |
| 2000-08-29 | $15.28 | $111.86 | 602,800 | — | — |
| 2000-08-28 | $15.50 | $113.46 | 2,044,400 | — | — |
| 2000-08-25 | $15.50 | $113.46 | 1,309,400 | — | — |
| 2000-08-24 | $15.75 | $115.29 | 1,414,200 | — | — |
| 2000-08-23 | $16.09 | $117.80 | 1,204,200 | — | — |
| 2000-08-22 | $15.91 | $116.43 | 1,505,600 | — | — |
| 2000-08-21 | $16.00 | $117.12 | 2,347,600 | — | — |
| 2000-08-18 | $15.91 | $116.43 | 1,002,600 | — | — |
| 2000-08-17 | $15.88 | $116.20 | 863,400 | — | — |
| 2000-08-16 | $15.98 | $116.95 | 931,200 | — | — |
| 2000-08-15 | $15.63 | $114.37 | 1,119,600 | — | — |
| 2000-08-14 | $15.50 | $113.46 | 1,581,600 | — | — |
| 2000-08-11 | $15.57 | $113.97 | 855,200 | — | — |
| 2000-08-10 | $15.41 | $112.83 | 4,802,400 | — | — |
| 2000-08-09 | $15.24 | $110.47 | 1,149,400 | — | — |
| 2000-08-08 | $15.59 | $113.02 | 1,396,000 | — | — |
| 2000-08-07 | $15.63 | $113.30 | 1,584,200 | — | — |
| 2000-08-04 | $15.34 | $111.21 | 3,935,600 | — | — |
| 2000-08-03 | $15.32 | $111.04 | 3,419,000 | — | — |
| 2000-08-02 | $15.25 | $110.53 | 4,574,600 | — | — |
| 2000-08-01 | $15.00 | $108.72 | 6,603,000 | — | — |
| 2000-07-31 | $13.56 | $98.30 | 7,568,400 | — | — |
| 2000-07-28 | $15.16 | $109.85 | 875,800 | — | — |
| 2000-07-27 | $15.16 | $109.85 | 877,400 | — | — |
| 2000-07-26 | $14.97 | $108.49 | 1,223,200 | — | — |
| 2000-07-25 | $15.16 | $109.85 | 606,000 | — | — |
| 2000-07-24 | $15.09 | $109.40 | 994,000 | — | — |
| 2000-07-21 | $15.22 | $110.30 | 1,830,600 | — | — |
| 2000-07-20 | $15.34 | $111.21 | 1,153,800 | — | — |
| 2000-07-19 | $15.28 | $110.76 | 921,400 | — | — |
| 2000-07-18 | $15.16 | $109.85 | 1,544,000 | — | — |
| 2000-07-17 | $15.00 | $108.72 | 1,952,800 | — | — |
| 2000-07-14 | $14.56 | $105.55 | 976,000 | — | — |
| 2000-07-13 | $14.72 | $106.68 | 1,020,800 | — | — |
| 2000-07-12 | $14.59 | $105.77 | 1,357,400 | — | — |
| 2000-07-11 | $14.44 | $104.64 | 1,211,000 | — | — |
| 2000-07-10 | $14.47 | $104.87 | 1,331,400 | — | — |
| 2000-07-07 | $13.94 | $101.02 | 2,516,800 | — | — |
| 2000-07-06 | $13.97 | $101.24 | 1,321,600 | — | — |
| 2000-07-05 | $13.88 | $100.56 | 1,498,400 | — | — |
| 2000-07-03 | $13.97 | $101.24 | 330,600 | — | — |
| 2000-06-30 | $13.59 | $98.52 | 2,800,400 | — | — |
| 2000-06-29 | $13.88 | $100.56 | 1,144,200 | — | — |
| 2000-06-28 | $14.27 | $103.39 | 3,291,200 | — | — |
| 2000-06-27 | $14.00 | $101.47 | 2,200,200 | — | — |
| 2000-06-26 | $14.72 | $106.68 | 1,538,200 | — | — |
| 2000-06-23 | $14.44 | $104.64 | 1,776,800 | — | — |
| 2000-06-22 | $14.66 | $106.23 | 1,815,000 | — | — |
| 2000-06-21 | $14.97 | $108.49 | 1,826,400 | — | — |
| 2000-06-20 | $14.75 | $106.91 | 1,872,200 | — | — |
| 2000-06-19 | $14.69 | $106.45 | 1,845,400 | — | — |
| 2000-06-16 | $15.00 | $108.72 | 3,545,000 | — | — |
| 2000-06-15 | $15.25 | $110.53 | 2,081,200 | — | — |
| 2000-06-14 | $14.94 | $108.26 | 1,803,800 | — | — |
| 2000-06-13 | $15.38 | $111.44 | 1,321,000 | — | — |
| 2000-06-12 | $15.25 | $110.53 | 1,045,800 | — | — |
| 2000-06-09 | $15.03 | $108.94 | 1,288,600 | — | — |
| 2000-06-08 | $14.78 | $107.13 | 862,200 | — | — |
| 2000-06-07 | $15.00 | $108.72 | 2,126,000 | — | — |
| 2000-06-06 | $14.50 | $105.09 | 1,604,400 | — | — |
| 2000-06-05 | $14.22 | $103.05 | 1,556,800 | — | — |
| 2000-06-02 | $14.66 | $106.23 | 1,945,000 | — | — |
| 2000-06-01 | $14.25 | $103.28 | 2,270,200 | — | — |
| 2000-05-31 | $14.63 | $106.00 | 1,948,200 | — | — |
| 2000-05-30 | $14.28 | $103.51 | 1,983,600 | — | — |
| 2000-05-26 | $14.16 | $102.60 | 1,075,800 | — | — |
| 2000-05-25 | $14.00 | $101.47 | 1,894,800 | — | — |
| 2000-05-24 | $14.03 | $101.70 | 3,425,200 | — | — |
| 2000-05-23 | $13.72 | $99.43 | 2,732,600 | — | — |
| 2000-05-22 | $13.66 | $98.98 | 809,600 | — | — |
| 2000-05-19 | $13.47 | $97.62 | 1,224,800 | — | — |
| 2000-05-18 | $13.16 | $95.35 | 803,600 | — | — |
| 2000-05-17 | $12.84 | $93.09 | 758,000 | — | — |
| 2000-05-16 | $13.28 | $96.26 | 1,068,200 | — | — |
| 2000-05-15 | $13.25 | $96.03 | 1,875,000 | — | — |
| 2000-05-12 | $13.38 | $96.94 | 4,158,600 | — | — |
| 2000-05-11 | $13.75 | $98.57 | 925,000 | — | — |
| 2000-05-10 | $13.78 | $98.79 | 1,449,200 | — | — |
| 2000-05-09 | $13.41 | $96.11 | 1,000,200 | — | — |
| 2000-05-08 | $13.38 | $95.88 | 1,162,600 | — | — |
| 2000-05-05 | $12.91 | $92.52 | 1,102,800 | — | — |
| 2000-05-04 | $12.97 | $92.97 | 1,797,200 | — | — |
| 2000-05-03 | $12.69 | $90.95 | 1,099,800 | — | — |
| 2000-05-02 | $12.69 | $90.95 | 1,585,200 | — | — |
| 2000-05-01 | $12.91 | $92.52 | 1,545,600 | — | — |
| 2000-04-28 | $12.72 | $91.18 | 1,713,400 | — | — |
| 2000-04-27 | $12.91 | $92.52 | 2,662,200 | — | — |
| 2000-04-26 | $13.56 | $97.23 | 1,738,600 | — | — |
| 2000-04-25 | $12.69 | $90.95 | 2,092,400 | — | — |
| 2000-04-24 | $12.41 | $88.94 | 1,433,200 | — | — |
| 2000-04-20 | $11.66 | $83.56 | 1,001,600 | — | — |
| 2000-04-19 | $11.38 | $81.54 | 628,200 | — | — |
| 2000-04-18 | $11.50 | $82.44 | 1,168,200 | — | — |
| 2000-04-17 | $11.59 | $83.11 | 1,860,400 | — | — |
| 2000-04-14 | $11.47 | $82.22 | 1,237,600 | — | — |
| 2000-04-13 | $11.78 | $84.46 | 1,690,800 | — | — |
| 2000-04-12 | $11.16 | $79.98 | 2,406,200 | — | — |
| 2000-04-11 | $10.97 | $78.63 | 2,217,400 | — | — |
| 2000-04-10 | $10.56 | $75.72 | 937,800 | — | — |
| 2000-04-07 | $10.25 | $73.48 | 2,020,800 | — | — |
| 2000-04-06 | $10.34 | $74.15 | 1,437,200 | — | — |
| 2000-04-05 | $10.81 | $77.51 | 2,209,000 | — | — |
| 2000-04-04 | $10.34 | $74.15 | 1,160,600 | — | — |
| 2000-04-03 | $10.06 | $72.14 | 1,013,600 | — | — |
| 2000-03-31 | $10.09 | $72.36 | 1,583,400 | — | — |
| 2000-03-30 | $9.84 | $70.57 | 1,968,800 | — | — |
| 2000-03-29 | $10.19 | $73.03 | 1,501,400 | — | — |
| 2000-03-28 | $10.00 | $71.69 | 1,920,200 | — | — |
| 2000-03-27 | $10.00 | $71.69 | 930,200 | — | — |
| 2000-03-24 | $9.94 | $71.24 | 938,200 | — | — |
| 2000-03-23 | $9.84 | $70.57 | 1,211,000 | — | — |
| 2000-03-22 | $9.63 | $69.00 | 1,589,600 | — | — |
| 2000-03-21 | $9.94 | $71.24 | 1,378,800 | — | — |
| 2000-03-20 | $9.97 | $71.46 | 2,289,400 | — | — |
| 2000-03-17 | $9.75 | $69.90 | 2,373,000 | — | — |
| 2000-03-16 | $9.69 | $69.45 | 2,350,800 | — | — |
| 2000-03-15 | $9.19 | $65.86 | 2,462,000 | — | — |
| 2000-03-14 | $8.78 | $62.95 | 1,045,600 | — | — |
| 2000-03-13 | $9.13 | $65.41 | 1,463,200 | — | — |
| 2000-03-10 | $8.97 | $64.29 | 1,506,800 | — | — |
| 2000-03-09 | $8.91 | $63.85 | 2,354,200 | — | — |
| 2000-03-08 | $8.66 | $62.05 | 4,776,000 | — | — |
| 2000-03-07 | $8.66 | $62.05 | 6,706,000 | — | — |
| 2000-03-06 | $8.34 | $59.81 | 3,749,600 | — | — |
| 2000-03-03 | $10.19 | $73.03 | 1,202,400 | — | — |
| 2000-03-02 | $10.22 | $73.26 | 1,195,800 | — | — |
| 2000-03-01 | $10.19 | $73.03 | 2,215,000 | — | — |
| 2000-02-29 | $10.13 | $72.58 | 1,973,800 | — | — |
| 2000-02-28 | $10.44 | $74.82 | 1,513,200 | — | — |
| 2000-02-25 | $10.13 | $72.58 | 1,391,600 | — | — |
| 2000-02-24 | $10.19 | $73.03 | 1,902,200 | — | — |
| 2000-02-23 | $10.66 | $76.39 | 1,971,400 | — | — |
| 2000-02-22 | $10.81 | $77.51 | 2,053,400 | — | — |
| 2000-02-18 | $10.72 | $76.84 | 2,712,200 | — | — |
| 2000-02-17 | $10.97 | $78.63 | 1,186,600 | — | — |
| 2000-02-16 | $11.19 | $80.20 | 1,531,800 | — | — |
| 2000-02-15 | $11.41 | $81.77 | 1,799,200 | — | — |
| 2000-02-14 | $11.75 | $84.23 | 1,062,200 | — | — |
| 2000-02-11 | $11.56 | $82.89 | 4,429,200 | — | — |
| 2000-02-10 | $11.69 | $82.71 | 1,601,400 | — | — |
| 2000-02-09 | $11.94 | $84.48 | 1,575,200 | — | — |
| 2000-02-08 | $12.31 | $87.13 | 862,400 | — | — |
| 2000-02-07 | $12.31 | $87.13 | 1,075,000 | — | — |
| 2000-02-04 | $12.47 | $88.24 | 1,243,800 | — | — |
| 2000-02-03 | $12.72 | $90.01 | 1,169,200 | — | — |
| 2000-02-02 | $12.47 | $88.24 | 1,698,200 | — | — |
| 2000-02-01 | $12.75 | $90.23 | 2,237,000 | — | — |
| 2000-01-31 | $12.47 | $88.24 | 2,367,600 | — | — |
| 2000-01-28 | $11.81 | $83.59 | 2,675,200 | — | — |
| 2000-01-27 | $11.50 | $81.38 | 2,179,000 | — | — |
| 2000-01-26 | $11.09 | $78.51 | 1,499,600 | — | — |
| 2000-01-25 | $11.13 | $78.73 | 2,526,200 | — | — |
| 2000-01-24 | $11.50 | $81.38 | 2,445,800 | — | — |
| 2000-01-21 | $12.09 | $85.58 | 1,844,800 | — | — |
| 2000-01-20 | $11.97 | $84.70 | 1,912,200 | — | — |
| 2000-01-19 | $12.13 | $85.81 | 4,301,000 | — | — |
| 2000-01-18 | $12.28 | $86.91 | 1,201,800 | — | — |
| 2000-01-14 | $12.63 | $89.34 | 1,560,600 | — | — |
| 2000-01-13 | $12.66 | $89.56 | 1,538,200 | — | — |
| 2000-01-12 | $12.91 | $91.33 | 1,150,600 | — | — |
| 2000-01-11 | $12.97 | $91.78 | 1,015,200 | — | — |
| 2000-01-10 | $12.88 | $91.11 | 1,218,800 | — | — |
| 2000-01-07 | $12.94 | $91.56 | 2,440,600 | — | — |
| 2000-01-06 | $12.94 | $91.56 | 1,277,200 | — | — |
| 2000-01-05 | $13.19 | $93.32 | 2,505,200 | — | — |
| 2000-01-04 | $12.66 | $89.56 | 909,800 | — | — |
| 2000-01-03 | $12.63 | $89.34 | 1,569,400 | — | — |