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 | $22.28 | $38.56 | 1,941,800 | — | — |
| 2000-12-28 | $22.16 | $38.34 | 1,115,600 | — | — |
| 2000-12-27 | $22.06 | $38.18 | 2,123,400 | — | — |
| 2000-12-26 | $21.88 | $37.86 | 2,508,400 | — | — |
| 2000-12-22 | $21.25 | $36.77 | 2,556,600 | — | — |
| 2000-12-21 | $20.84 | $36.07 | 2,331,600 | — | — |
| 2000-12-20 | $20.84 | $36.07 | 2,344,800 | — | — |
| 2000-12-19 | $20.44 | $35.37 | 2,294,600 | — | — |
| 2000-12-18 | $20.56 | $35.58 | 2,447,400 | — | — |
| 2000-12-15 | $19.81 | $34.29 | 2,000,000 | — | — |
| 2000-12-14 | $19.97 | $34.56 | 966,200 | — | — |
| 2000-12-13 | $19.84 | $34.34 | 3,689,800 | — | — |
| 2000-12-12 | $19.66 | $34.02 | 1,962,200 | — | — |
| 2000-12-11 | $19.59 | $33.91 | 4,543,200 | — | — |
| 2000-12-08 | $20.38 | $35.26 | 3,158,600 | — | — |
| 2000-12-07 | $20.00 | $34.61 | 3,334,200 | — | — |
| 2000-12-06 | $19.75 | $34.18 | 1,796,400 | — | — |
| 2000-12-05 | $20.16 | $34.88 | 1,198,800 | — | — |
| 2000-12-04 | $20.44 | $35.37 | 3,014,200 | — | — |
| 2000-12-01 | $20.38 | $35.26 | 1,552,200 | — | — |
| 2000-11-30 | $20.56 | $35.58 | 2,620,600 | — | — |
| 2000-11-29 | $20.84 | $36.07 | 2,514,400 | — | — |
| 2000-11-28 | $20.41 | $35.31 | 3,587,400 | — | — |
| 2000-11-27 | $20.69 | $35.80 | 927,600 | — | — |
| 2000-11-24 | $20.63 | $35.69 | 923,600 | — | — |
| 2000-11-22 | $21.03 | $36.40 | 3,383,000 | — | — |
| 2000-11-21 | $20.97 | $36.29 | 4,140,000 | — | — |
| 2000-11-20 | $20.19 | $34.94 | 1,179,400 | — | — |
| 2000-11-17 | $20.03 | $34.67 | 1,381,800 | — | — |
| 2000-11-16 | $20.16 | $34.88 | 1,560,200 | — | — |
| 2000-11-15 | $20.19 | $34.94 | 1,948,600 | — | — |
| 2000-11-14 | $20.13 | $34.83 | 1,481,600 | — | — |
| 2000-11-13 | $20.31 | $35.15 | 1,605,800 | — | — |
| 2000-11-10 | $20.50 | $35.48 | 2,047,800 | — | — |
| 2000-11-09 | $20.38 | $35.26 | 2,605,200 | — | — |
| 2000-11-08 | $20.47 | $35.42 | 2,402,200 | — | — |
| 2000-11-07 | $20.16 | $34.88 | 1,065,000 | — | — |
| 2000-11-06 | $20.38 | $35.26 | 2,377,400 | — | — |
| 2000-11-03 | $20.16 | $34.88 | 4,316,000 | — | — |
| 2000-11-02 | $20.25 | $35.04 | 3,866,400 | — | — |
| 2000-11-01 | $20.56 | $35.58 | 4,409,200 | — | — |
| 2000-10-31 | $20.88 | $36.13 | 4,605,200 | — | — |
| 2000-10-30 | $20.50 | $35.48 | 3,065,600 | — | — |
| 2000-10-27 | $19.81 | $34.29 | 1,012,600 | — | — |
| 2000-10-26 | $19.63 | $33.96 | 5,047,600 | — | — |
| 2000-10-25 | $19.56 | $33.85 | 1,366,000 | — | — |
| 2000-10-24 | $19.28 | $33.37 | 1,616,800 | — | — |
| 2000-10-23 | $19.09 | $33.04 | 2,023,200 | — | — |
| 2000-10-20 | $18.84 | $32.61 | 1,185,000 | — | — |
| 2000-10-19 | $18.91 | $32.72 | 4,020,400 | — | — |
| 2000-10-18 | $18.50 | $32.02 | 3,414,400 | — | — |
| 2000-10-17 | $18.44 | $31.91 | 1,797,000 | — | — |
| 2000-10-16 | $18.66 | $32.29 | 2,892,000 | — | — |
| 2000-10-13 | $18.66 | $32.29 | 1,293,400 | — | — |
| 2000-10-12 | $18.81 | $32.56 | 1,137,400 | — | — |
| 2000-10-11 | $18.84 | $32.61 | 1,010,800 | — | — |
| 2000-10-10 | $18.78 | $32.50 | 3,311,000 | — | — |
| 2000-10-09 | $18.56 | $32.12 | 1,427,200 | — | — |
| 2000-10-06 | $18.72 | $32.39 | 2,414,800 | — | — |
| 2000-10-05 | $18.50 | $32.02 | 2,340,600 | — | — |
| 2000-10-04 | $18.19 | $31.24 | 1,871,000 | — | — |
| 2000-10-03 | $17.88 | $30.70 | 1,702,200 | — | — |
| 2000-10-02 | $17.81 | $30.59 | 1,365,000 | — | — |
| 2000-09-29 | $17.75 | $30.49 | 2,148,800 | — | — |
| 2000-09-28 | $17.91 | $30.75 | 1,655,200 | — | — |
| 2000-09-27 | $17.75 | $30.49 | 2,907,000 | — | — |
| 2000-09-26 | $17.41 | $29.89 | 4,990,600 | — | — |
| 2000-09-25 | $17.00 | $29.20 | 1,627,400 | — | — |
| 2000-09-22 | $17.22 | $29.57 | 3,026,400 | — | — |
| 2000-09-21 | $16.78 | $28.82 | 2,533,200 | — | — |
| 2000-09-20 | $16.47 | $28.28 | 1,564,200 | — | — |
| 2000-09-19 | $16.31 | $28.02 | 834,200 | — | — |
| 2000-09-18 | $16.28 | $27.96 | 876,400 | — | — |
| 2000-09-15 | $16.41 | $28.18 | 3,106,400 | — | — |
| 2000-09-14 | $16.22 | $27.86 | 1,795,000 | — | — |
| 2000-09-13 | $16.41 | $28.18 | 1,943,400 | — | — |
| 2000-09-12 | $16.25 | $27.91 | 1,962,200 | — | — |
| 2000-09-11 | $15.88 | $27.26 | 1,466,000 | — | — |
| 2000-09-08 | $16.09 | $27.64 | 1,359,000 | — | — |
| 2000-09-07 | $16.00 | $27.48 | 907,400 | — | — |
| 2000-09-06 | $15.94 | $27.37 | 844,600 | — | — |
| 2000-09-05 | $15.84 | $27.21 | 1,085,400 | — | — |
| 2000-09-01 | $15.94 | $27.37 | 1,046,400 | — | — |
| 2000-08-31 | $16.07 | $27.60 | 1,386,000 | — | — |
| 2000-08-30 | $16.03 | $27.53 | 1,821,400 | — | — |
| 2000-08-29 | $16.13 | $27.69 | 1,660,600 | — | — |
| 2000-08-28 | $16.38 | $28.12 | 1,489,200 | — | — |
| 2000-08-25 | $16.16 | $27.75 | 1,366,000 | — | — |
| 2000-08-24 | $16.41 | $28.18 | 952,600 | — | — |
| 2000-08-23 | $16.59 | $28.50 | 2,364,200 | — | — |
| 2000-08-22 | $16.25 | $27.91 | 1,732,400 | — | — |
| 2000-08-21 | $16.47 | $28.28 | 670,400 | — | — |
| 2000-08-18 | $16.59 | $28.50 | 2,348,400 | — | — |
| 2000-08-17 | $16.72 | $28.71 | 3,111,200 | — | — |
| 2000-08-16 | $16.94 | $29.09 | 2,076,000 | — | — |
| 2000-08-15 | $17.25 | $29.63 | 1,412,000 | — | — |
| 2000-08-14 | $17.38 | $29.84 | 684,800 | — | — |
| 2000-08-11 | $17.41 | $29.89 | 1,569,000 | — | — |
| 2000-08-10 | $17.41 | $29.89 | 2,224,600 | — | — |
| 2000-08-09 | $17.13 | $29.41 | 1,932,000 | — | — |
| 2000-08-08 | $17.28 | $29.68 | 1,311,600 | — | — |
| 2000-08-07 | $17.38 | $29.84 | 1,167,600 | — | — |
| 2000-08-04 | $17.38 | $29.84 | 3,559,800 | — | — |
| 2000-08-03 | $17.59 | $30.22 | 1,708,400 | — | — |
| 2000-08-02 | $17.44 | $29.95 | 2,438,600 | — | — |
| 2000-08-01 | $17.31 | $29.73 | 2,415,400 | — | — |
| 2000-07-31 | $17.19 | $29.52 | 1,890,600 | — | — |
| 2000-07-28 | $17.41 | $29.89 | 1,503,600 | — | — |
| 2000-07-27 | $17.38 | $29.84 | 1,802,200 | — | — |
| 2000-07-26 | $17.33 | $29.76 | 3,930,000 | — | — |
| 2000-07-25 | $17.50 | $30.06 | 3,143,800 | — | — |
| 2000-07-24 | $17.44 | $29.95 | 3,454,600 | — | — |
| 2000-07-21 | $17.66 | $30.32 | 3,300,600 | — | — |
| 2000-07-20 | $17.63 | $30.27 | 3,034,800 | — | — |
| 2000-07-19 | $17.50 | $30.06 | 4,858,000 | — | — |
| 2000-07-18 | $17.44 | $29.95 | 6,483,800 | — | — |
| 2000-07-17 | $17.50 | $30.06 | 9,258,400 | — | — |
| 2000-07-14 | $18.16 | $31.18 | 2,983,200 | — | — |
| 2000-07-13 | $18.50 | $31.77 | 3,793,600 | — | — |
| 2000-07-12 | $18.38 | $31.56 | 1,925,200 | — | — |
| 2000-07-11 | $18.41 | $31.61 | 2,965,600 | — | — |
| 2000-07-10 | $18.50 | $31.77 | 2,311,600 | — | — |
| 2000-07-07 | $18.97 | $32.58 | 970,800 | — | — |
| 2000-07-06 | $19.13 | $32.85 | 1,074,000 | — | — |
| 2000-07-05 | $19.34 | $32.99 | 2,534,000 | — | — |
| 2000-07-03 | $19.09 | $32.56 | 572,800 | — | — |
| 2000-06-30 | $19.13 | $32.61 | 1,893,000 | — | — |
| 2000-06-29 | $19.31 | $32.93 | 1,074,000 | — | — |
| 2000-06-28 | $19.33 | $32.96 | 1,921,600 | — | — |
| 2000-06-27 | $19.31 | $32.93 | 1,616,200 | — | — |
| 2000-06-26 | $19.16 | $32.67 | 1,600,800 | — | — |
| 2000-06-23 | $18.94 | $32.29 | 1,188,200 | — | — |
| 2000-06-22 | $18.97 | $32.35 | 2,088,800 | — | — |
| 2000-06-21 | $18.91 | $32.24 | 1,348,600 | — | — |
| 2000-06-20 | $19.09 | $32.56 | 1,605,400 | — | — |
| 2000-06-19 | $19.31 | $32.93 | 1,907,400 | — | — |
| 2000-06-16 | $19.34 | $32.99 | 3,054,800 | — | — |
| 2000-06-15 | $20.00 | $34.11 | 1,756,200 | — | — |
| 2000-06-14 | $20.13 | $34.32 | 1,380,400 | — | — |
| 2000-06-13 | $20.00 | $34.11 | 1,749,400 | — | — |
| 2000-06-12 | $19.81 | $33.79 | 1,274,400 | — | — |
| 2000-06-09 | $19.47 | $33.20 | 1,411,200 | — | — |
| 2000-06-08 | $19.72 | $33.63 | 1,579,800 | — | — |
| 2000-06-07 | $20.00 | $34.11 | 1,451,600 | — | — |
| 2000-06-06 | $19.88 | $33.89 | 2,308,000 | — | — |
| 2000-06-05 | $19.38 | $33.04 | 1,116,600 | — | — |
| 2000-06-02 | $19.78 | $33.73 | 1,470,600 | — | — |
| 2000-06-01 | $19.81 | $33.79 | 1,787,000 | — | — |
| 2000-05-31 | $19.84 | $33.84 | 1,656,200 | — | — |
| 2000-05-30 | $20.31 | $34.64 | 1,916,000 | — | — |
| 2000-05-26 | $20.50 | $34.96 | 2,536,200 | — | — |
| 2000-05-25 | $19.91 | $33.95 | 2,362,000 | — | — |
| 2000-05-24 | $20.03 | $34.16 | 2,616,200 | — | — |
| 2000-05-23 | $19.81 | $33.79 | 1,795,000 | — | — |
| 2000-05-22 | $19.81 | $33.79 | 2,488,600 | — | — |
| 2000-05-19 | $19.91 | $33.95 | 2,183,000 | — | — |
| 2000-05-18 | $19.44 | $33.15 | 1,017,600 | — | — |
| 2000-05-17 | $19.53 | $33.31 | 1,623,800 | — | — |
| 2000-05-16 | $19.34 | $32.99 | 1,772,400 | — | — |
| 2000-05-15 | $19.25 | $32.83 | 1,832,000 | — | — |
| 2000-05-12 | $19.22 | $32.77 | 1,050,200 | — | — |
| 2000-05-11 | $19.22 | $32.77 | 912,000 | — | — |
| 2000-05-10 | $19.13 | $32.61 | 629,400 | — | — |
| 2000-05-09 | $19.13 | $32.61 | 952,600 | — | — |
| 2000-05-08 | $19.09 | $32.56 | 1,733,400 | — | — |
| 2000-05-05 | $19.03 | $32.45 | 1,119,600 | — | — |
| 2000-05-04 | $19.03 | $32.45 | 2,272,200 | — | — |
| 2000-05-03 | $18.94 | $32.29 | 4,516,200 | — | — |
| 2000-05-02 | $18.13 | $30.91 | 1,843,000 | — | — |
| 2000-05-01 | $18.22 | $31.07 | 2,169,400 | — | — |
| 2000-04-28 | $18.19 | $31.01 | 2,052,000 | — | — |
| 2000-04-27 | $18.56 | $31.65 | 2,190,600 | — | — |
| 2000-04-26 | $18.88 | $32.19 | 1,852,200 | — | — |
| 2000-04-25 | $19.00 | $32.40 | 3,317,600 | — | — |
| 2000-04-24 | $18.41 | $31.39 | 1,983,800 | — | — |
| 2000-04-20 | $18.09 | $30.85 | 1,063,000 | — | — |
| 2000-04-19 | $18.03 | $30.75 | 1,668,400 | — | — |
| 2000-04-18 | $18.06 | $30.80 | 1,279,200 | — | — |
| 2000-04-17 | $18.34 | $31.28 | 1,872,400 | — | — |
| 2000-04-14 | $18.09 | $30.85 | 2,070,000 | — | — |
| 2000-04-13 | $18.53 | $31.60 | 2,170,200 | — | — |
| 2000-04-12 | $18.25 | $31.12 | 2,660,000 | — | — |
| 2000-04-11 | $17.81 | $30.37 | 2,166,000 | — | — |
| 2000-04-10 | $17.53 | $29.90 | 1,897,600 | — | — |
| 2000-04-07 | $17.69 | $30.16 | 1,171,000 | — | — |
| 2000-04-06 | $18.03 | $30.75 | 1,085,400 | — | — |
| 2000-04-05 | $18.25 | $30.89 | 1,213,600 | — | — |
| 2000-04-04 | $18.50 | $31.31 | 3,389,600 | — | — |
| 2000-04-03 | $17.91 | $30.30 | 1,694,800 | — | — |
| 2000-03-31 | $18.09 | $30.62 | 1,984,000 | — | — |
| 2000-03-30 | $17.94 | $30.36 | 3,481,400 | — | — |
| 2000-03-29 | $17.41 | $29.46 | 3,034,000 | — | — |
| 2000-03-28 | $17.16 | $29.04 | 1,606,400 | — | — |
| 2000-03-27 | $17.06 | $28.88 | 1,555,800 | — | — |
| 2000-03-24 | $17.13 | $28.98 | 1,110,000 | — | — |
| 2000-03-23 | $17.47 | $29.56 | 2,803,600 | — | — |
| 2000-03-22 | $17.34 | $29.35 | 2,231,200 | — | — |
| 2000-03-21 | $17.38 | $29.41 | 2,813,200 | — | — |
| 2000-03-20 | $17.41 | $29.46 | 2,264,800 | — | — |
| 2000-03-17 | $17.25 | $29.19 | 2,796,800 | — | — |
| 2000-03-16 | $17.59 | $29.78 | 3,379,000 | — | — |
| 2000-03-15 | $16.38 | $27.71 | 2,458,600 | — | — |
| 2000-03-14 | $15.31 | $25.92 | 1,482,600 | — | — |
| 2000-03-13 | $15.50 | $26.23 | 2,415,200 | — | — |
| 2000-03-10 | $15.69 | $26.55 | 2,442,000 | — | — |
| 2000-03-09 | $15.78 | $26.71 | 2,849,600 | — | — |
| 2000-03-08 | $15.69 | $26.55 | 3,692,400 | — | — |
| 2000-03-07 | $15.50 | $26.23 | 4,915,000 | — | — |
| 2000-03-06 | $15.88 | $26.87 | 2,628,200 | — | — |
| 2000-03-03 | $16.19 | $27.40 | 1,816,000 | — | — |
| 2000-03-02 | $16.09 | $27.24 | 3,190,000 | — | — |
| 2000-03-01 | $16.59 | $28.08 | 2,863,000 | — | — |
| 2000-02-29 | $16.47 | $27.87 | 2,434,200 | — | — |
| 2000-02-28 | $16.47 | $27.87 | 2,061,600 | — | — |
| 2000-02-25 | $16.50 | $27.92 | 3,363,400 | — | — |
| 2000-02-24 | $16.56 | $28.03 | 3,046,800 | — | — |
| 2000-02-23 | $16.72 | $28.29 | 3,129,800 | — | — |
| 2000-02-22 | $16.72 | $28.29 | 2,340,200 | — | — |
| 2000-02-18 | $16.03 | $27.13 | 1,428,200 | — | — |
| 2000-02-17 | $16.19 | $27.40 | 1,963,200 | — | — |
| 2000-02-16 | $16.03 | $27.13 | 1,733,600 | — | — |
| 2000-02-15 | $16.22 | $27.45 | 2,802,800 | — | — |
| 2000-02-14 | $15.50 | $26.23 | 2,413,200 | — | — |
| 2000-02-11 | $15.22 | $25.76 | 1,827,400 | — | — |
| 2000-02-10 | $15.03 | $25.44 | 3,784,000 | — | — |
| 2000-02-09 | $15.25 | $25.81 | 3,026,800 | — | — |
| 2000-02-08 | $15.41 | $26.07 | 2,358,400 | — | — |
| 2000-02-07 | $15.28 | $25.86 | 2,410,400 | — | — |
| 2000-02-04 | $15.19 | $25.70 | 1,435,000 | — | — |
| 2000-02-03 | $15.31 | $25.92 | 1,993,800 | — | — |
| 2000-02-02 | $15.06 | $25.49 | 2,574,800 | — | — |
| 2000-02-01 | $15.13 | $25.60 | 3,256,000 | — | — |
| 2000-01-31 | $15.59 | $26.39 | 1,343,000 | — | — |
| 2000-01-28 | $15.13 | $25.60 | 1,486,000 | — | — |
| 2000-01-27 | $15.19 | $25.70 | 1,320,800 | — | — |
| 2000-01-26 | $15.50 | $26.23 | 1,387,600 | — | — |
| 2000-01-25 | $15.09 | $25.54 | 1,157,200 | — | — |
| 2000-01-24 | $15.59 | $26.39 | 1,962,800 | — | — |
| 2000-01-21 | $15.75 | $26.66 | 2,287,200 | — | — |
| 2000-01-20 | $16.06 | $27.18 | 1,936,600 | — | — |
| 2000-01-19 | $16.34 | $27.66 | 2,575,400 | — | — |
| 2000-01-18 | $16.50 | $27.92 | 1,883,200 | — | — |
| 2000-01-14 | $16.34 | $27.66 | 1,515,000 | — | — |
| 2000-01-13 | $16.72 | $28.29 | 1,377,600 | — | — |
| 2000-01-12 | $16.66 | $28.19 | 2,186,800 | — | — |
| 2000-01-11 | $16.69 | $28.24 | 1,852,400 | — | — |
| 2000-01-10 | $16.47 | $27.87 | 1,466,200 | — | — |
| 2000-01-07 | $16.81 | $28.45 | 4,529,000 | — | — |
| 2000-01-06 | $16.78 | $28.40 | 3,292,600 | — | — |
| 2000-01-05 | $16.81 | $28.22 | 2,018,800 | — | — |
| 2000-01-04 | $16.91 | $28.38 | 1,546,800 | — | — |
| 2000-01-03 | $17.22 | $28.90 | 2,078,200 | — | — |