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 | $18.13 | $37.98 | 5,622,400 | — | — |
| 2000-12-28 | $18.56 | $38.90 | 5,959,000 | — | — |
| 2000-12-27 | $18.50 | $38.77 | 4,703,800 | — | — |
| 2000-12-26 | $18.81 | $39.42 | 7,857,000 | — | — |
| 2000-12-22 | $18.00 | $37.72 | 6,005,000 | — | — |
| 2000-12-21 | $18.50 | $38.77 | 6,160,400 | — | — |
| 2000-12-20 | $18.88 | $39.55 | 8,828,800 | — | — |
| 2000-12-19 | $19.53 | $40.93 | 8,361,400 | — | — |
| 2000-12-18 | $19.38 | $40.60 | 8,359,200 | — | — |
| 2000-12-15 | $18.63 | $39.03 | 5,681,000 | — | — |
| 2000-12-14 | $18.47 | $38.70 | 5,224,200 | — | — |
| 2000-12-13 | $18.81 | $39.42 | 5,656,200 | — | — |
| 2000-12-12 | $19.03 | $39.88 | 3,461,400 | — | — |
| 2000-12-11 | $18.97 | $39.75 | 5,433,400 | — | — |
| 2000-12-08 | $18.38 | $38.51 | 4,857,000 | — | — |
| 2000-12-07 | $17.94 | $37.59 | 6,315,200 | — | — |
| 2000-12-06 | $17.38 | $36.41 | 6,802,200 | — | — |
| 2000-12-05 | $17.34 | $36.34 | 5,573,600 | — | — |
| 2000-12-04 | $17.09 | $35.82 | 7,558,400 | — | — |
| 2000-12-01 | $16.94 | $35.49 | 9,488,200 | — | — |
| 2000-11-30 | $16.69 | $34.97 | 8,874,400 | — | — |
| 2000-11-29 | $17.38 | $36.41 | 8,294,400 | — | — |
| 2000-11-28 | $17.91 | $37.52 | 4,922,800 | — | — |
| 2000-11-27 | $18.34 | $38.31 | 3,260,200 | — | — |
| 2000-11-24 | $18.50 | $38.64 | 1,840,200 | — | — |
| 2000-11-22 | $17.94 | $37.46 | 4,518,200 | — | — |
| 2000-11-21 | $18.16 | $37.92 | 5,991,800 | — | — |
| 2000-11-20 | $18.25 | $38.11 | 6,762,600 | — | — |
| 2000-11-17 | $18.59 | $38.83 | 8,633,600 | — | — |
| 2000-11-16 | $19.09 | $39.88 | 6,607,000 | — | — |
| 2000-11-15 | $19.38 | $40.46 | 7,074,400 | — | — |
| 2000-11-14 | $18.81 | $39.29 | 6,131,600 | — | — |
| 2000-11-13 | $18.38 | $38.37 | 8,474,600 | — | — |
| 2000-11-10 | $18.56 | $38.77 | 5,421,600 | — | — |
| 2000-11-09 | $18.97 | $39.61 | 7,536,000 | — | — |
| 2000-11-08 | $19.25 | $40.20 | 6,378,400 | — | — |
| 2000-11-07 | $19.00 | $39.68 | 7,676,400 | — | — |
| 2000-11-06 | $19.13 | $39.94 | 7,139,000 | — | — |
| 2000-11-03 | $18.84 | $39.35 | 6,798,200 | — | — |
| 2000-11-02 | $18.84 | $39.35 | 6,540,600 | — | — |
| 2000-11-01 | $19.28 | $40.27 | 11,709,200 | — | — |
| 2000-10-31 | $18.53 | $38.70 | 9,691,000 | — | — |
| 2000-10-30 | $18.38 | $38.37 | 11,873,000 | — | — |
| 2000-10-27 | $18.50 | $38.64 | 11,231,200 | — | — |
| 2000-10-26 | $18.56 | $38.77 | 17,802,600 | — | — |
| 2000-10-25 | $18.53 | $38.70 | 50,690,400 | — | — |
| 2000-10-24 | $20.81 | $43.46 | 12,504,400 | — | — |
| 2000-10-23 | $20.59 | $43.01 | 10,615,200 | — | — |
| 2000-10-20 | $22.03 | $46.01 | 6,053,400 | — | — |
| 2000-10-19 | $21.41 | $44.70 | 5,610,200 | — | — |
| 2000-10-18 | $21.44 | $44.77 | 6,307,600 | — | — |
| 2000-10-17 | $21.69 | $45.29 | 5,814,400 | — | — |
| 2000-10-16 | $21.59 | $45.10 | 5,857,600 | — | — |
| 2000-10-13 | $22.63 | $47.25 | 6,249,200 | — | — |
| 2000-10-12 | $23.81 | $49.73 | 8,757,400 | — | — |
| 2000-10-11 | $23.22 | $48.49 | 4,887,200 | — | — |
| 2000-10-10 | $23.00 | $48.03 | 5,055,600 | — | — |
| 2000-10-09 | $22.19 | $46.34 | 5,943,000 | — | — |
| 2000-10-06 | $21.97 | $45.88 | 8,716,200 | — | — |
| 2000-10-05 | $23.13 | $48.29 | 7,580,000 | — | — |
| 2000-10-04 | $23.19 | $48.42 | 5,443,800 | — | — |
| 2000-10-03 | $24.81 | $51.82 | 3,994,400 | — | — |
| 2000-10-02 | $25.19 | $52.60 | 4,641,400 | — | — |
| 2000-09-29 | $24.47 | $51.10 | 4,245,600 | — | — |
| 2000-09-28 | $24.32 | $50.79 | 3,623,400 | — | — |
| 2000-09-27 | $24.34 | $50.84 | 5,702,400 | — | — |
| 2000-09-26 | $24.00 | $50.12 | 3,833,000 | — | — |
| 2000-09-25 | $23.37 | $48.80 | 10,014,600 | — | — |
| 2000-09-22 | $23.52 | $49.13 | 5,172,800 | — | — |
| 2000-09-21 | $24.00 | $50.12 | 9,834,200 | — | — |
| 2000-09-20 | $24.31 | $50.77 | 7,442,200 | — | — |
| 2000-09-19 | $25.28 | $52.80 | 4,164,600 | — | — |
| 2000-09-18 | $25.51 | $53.27 | 3,387,000 | — | — |
| 2000-09-15 | $26.34 | $55.02 | 5,253,000 | — | — |
| 2000-09-14 | $25.75 | $53.78 | 8,556,600 | — | — |
| 2000-09-13 | $25.97 | $54.23 | 3,613,000 | — | — |
| 2000-09-12 | $27.19 | $56.78 | 5,068,400 | — | — |
| 2000-09-11 | $27.12 | $56.63 | 6,667,800 | — | — |
| 2000-09-08 | $26.03 | $54.36 | 3,705,200 | — | — |
| 2000-09-07 | $26.72 | $55.80 | 2,936,200 | — | — |
| 2000-09-06 | $27.34 | $57.10 | 5,642,800 | — | — |
| 2000-09-05 | $26.81 | $56.00 | 3,811,400 | — | — |
| 2000-09-01 | $26.82 | $56.01 | 1,677,600 | — | — |
| 2000-08-31 | $26.51 | $55.23 | 4,009,200 | — | — |
| 2000-08-30 | $26.52 | $55.26 | 5,239,000 | — | — |
| 2000-08-29 | $26.88 | $56.01 | 5,235,000 | — | — |
| 2000-08-28 | $26.81 | $55.86 | 4,337,000 | — | — |
| 2000-08-25 | $26.34 | $54.89 | 3,108,000 | — | — |
| 2000-08-24 | $26.56 | $55.34 | 3,233,600 | — | — |
| 2000-08-23 | $26.94 | $56.12 | 5,797,200 | — | — |
| 2000-08-22 | $26.66 | $55.54 | 5,384,400 | — | — |
| 2000-08-21 | $26.72 | $55.67 | 3,675,200 | — | — |
| 2000-08-18 | $26.34 | $54.89 | 5,170,800 | — | — |
| 2000-08-17 | $26.88 | $55.99 | 6,307,800 | — | — |
| 2000-08-16 | $27.01 | $56.27 | 9,355,400 | — | — |
| 2000-08-15 | $25.72 | $53.58 | 4,231,200 | — | — |
| 2000-08-14 | $26.13 | $54.43 | 5,606,800 | — | — |
| 2000-08-11 | $25.50 | $53.13 | 4,074,000 | — | — |
| 2000-08-10 | $26.07 | $54.32 | 6,562,200 | — | — |
| 2000-08-09 | $26.31 | $54.82 | 16,368,800 | — | — |
| 2000-08-08 | $24.90 | $51.88 | 6,499,400 | — | — |
| 2000-08-07 | $24.35 | $50.74 | 4,068,800 | — | — |
| 2000-08-04 | $24.13 | $50.28 | 5,453,800 | — | — |
| 2000-08-03 | $23.56 | $49.09 | 5,453,400 | — | — |
| 2000-08-02 | $23.78 | $49.55 | 5,528,800 | — | — |
| 2000-08-01 | $23.41 | $48.77 | 5,314,200 | — | — |
| 2000-07-31 | $23.05 | $48.03 | 4,512,800 | — | — |
| 2000-07-28 | $22.73 | $47.35 | 4,396,000 | — | — |
| 2000-07-27 | $22.69 | $47.27 | 10,345,600 | — | — |
| 2000-07-26 | $21.78 | $45.38 | 6,199,800 | — | — |
| 2000-07-25 | $21.13 | $44.01 | 6,930,400 | — | — |
| 2000-07-24 | $20.84 | $43.43 | 5,264,200 | — | — |
| 2000-07-21 | $21.13 | $44.01 | 12,768,200 | — | — |
| 2000-07-20 | $22.56 | $47.01 | 4,030,400 | — | — |
| 2000-07-19 | $22.47 | $46.81 | 3,343,000 | — | — |
| 2000-07-18 | $22.44 | $46.75 | 5,843,200 | — | — |
| 2000-07-17 | $21.43 | $44.65 | 5,366,400 | — | — |
| 2000-07-14 | $22.56 | $47.01 | 4,630,400 | — | — |
| 2000-07-13 | $22.66 | $47.20 | 4,990,600 | — | — |
| 2000-07-12 | $22.97 | $47.85 | 7,285,600 | — | — |
| 2000-07-11 | $23.25 | $48.44 | 11,754,200 | — | — |
| 2000-07-10 | $21.00 | $43.75 | 8,191,600 | — | — |
| 2000-07-07 | $21.84 | $45.51 | 4,968,000 | — | — |
| 2000-07-06 | $22.25 | $46.36 | 5,485,200 | — | — |
| 2000-07-05 | $22.28 | $46.42 | 5,983,400 | — | — |
| 2000-07-03 | $23.47 | $48.90 | 963,600 | — | — |
| 2000-06-30 | $23.59 | $49.16 | 5,088,200 | — | — |
| 2000-06-29 | $24.22 | $50.46 | 5,534,800 | — | — |
| 2000-06-28 | $23.12 | $48.16 | 5,090,000 | — | — |
| 2000-06-27 | $23.84 | $49.68 | 5,793,400 | — | — |
| 2000-06-26 | $23.59 | $49.16 | 4,130,800 | — | — |
| 2000-06-23 | $23.78 | $49.55 | 3,438,000 | — | — |
| 2000-06-22 | $23.78 | $49.55 | 5,734,400 | — | — |
| 2000-06-21 | $24.88 | $51.83 | 7,361,600 | — | — |
| 2000-06-20 | $23.84 | $49.68 | 5,039,200 | — | — |
| 2000-06-19 | $24.00 | $50.00 | 3,835,000 | — | — |
| 2000-06-16 | $24.48 | $51.01 | 4,974,000 | — | — |
| 2000-06-15 | $23.25 | $48.44 | 4,982,400 | — | — |
| 2000-06-14 | $23.84 | $49.68 | 3,737,600 | — | — |
| 2000-06-13 | $24.22 | $50.46 | 5,964,800 | — | — |
| 2000-06-12 | $24.16 | $50.33 | 4,376,200 | — | — |
| 2000-06-09 | $22.84 | $47.59 | 5,134,000 | — | — |
| 2000-06-08 | $23.31 | $48.57 | 6,404,200 | — | — |
| 2000-06-07 | $23.75 | $49.48 | 4,266,800 | — | — |
| 2000-06-06 | $24.25 | $50.52 | 5,618,800 | — | — |
| 2000-06-05 | $22.78 | $47.46 | 6,402,600 | — | — |
| 2000-06-02 | $24.13 | $50.26 | 6,312,000 | — | — |
| 2000-06-01 | $25.38 | $52.87 | 5,235,600 | — | — |
| 2000-05-31 | $25.47 | $53.06 | 5,252,600 | — | — |
| 2000-05-30 | $24.50 | $51.05 | 5,440,600 | — | — |
| 2000-05-26 | $23.44 | $48.70 | 2,180,400 | — | — |
| 2000-05-25 | $24.16 | $50.19 | 4,213,400 | — | — |
| 2000-05-24 | $24.25 | $50.39 | 4,903,200 | — | — |
| 2000-05-23 | $24.38 | $50.65 | 4,609,800 | — | — |
| 2000-05-22 | $23.69 | $49.22 | 5,941,800 | — | — |
| 2000-05-19 | $25.44 | $52.86 | 5,797,200 | — | — |
| 2000-05-18 | $24.81 | $51.56 | 8,104,000 | — | — |
| 2000-05-17 | $25.50 | $52.99 | 8,103,400 | — | — |
| 2000-05-16 | $25.75 | $53.51 | 6,955,200 | — | — |
| 2000-05-15 | $25.78 | $53.57 | 7,906,600 | — | — |
| 2000-05-12 | $25.05 | $52.05 | 7,433,600 | — | — |
| 2000-05-11 | $25.19 | $52.34 | 6,565,400 | — | — |
| 2000-05-10 | $24.59 | $51.10 | 6,895,000 | — | — |
| 2000-05-09 | $24.47 | $50.84 | 5,691,800 | — | — |
| 2000-05-08 | $24.19 | $50.26 | 6,446,000 | — | — |
| 2000-05-05 | $23.44 | $48.70 | 5,838,800 | — | — |
| 2000-05-04 | $23.50 | $48.83 | 4,925,800 | — | — |
| 2000-05-03 | $22.63 | $47.01 | 6,454,200 | — | — |
| 2000-05-02 | $23.69 | $49.22 | 8,542,000 | — | — |
| 2000-05-01 | $22.13 | $45.97 | 5,129,200 | — | — |
| 2000-04-28 | $22.09 | $45.91 | 5,453,600 | — | — |
| 2000-04-27 | $22.75 | $47.27 | 12,422,400 | — | — |
| 2000-04-26 | $21.81 | $45.32 | 8,123,800 | — | — |
| 2000-04-25 | $20.72 | $43.05 | 5,953,400 | — | — |
| 2000-04-24 | $20.81 | $43.25 | 4,298,200 | — | — |
| 2000-04-20 | $21.13 | $43.90 | 5,003,000 | — | — |
| 2000-04-19 | $20.72 | $43.05 | 5,204,000 | — | — |
| 2000-04-18 | $20.84 | $43.31 | 7,238,800 | — | — |
| 2000-04-17 | $19.22 | $39.94 | 5,687,600 | — | — |
| 2000-04-14 | $19.44 | $40.39 | 5,206,400 | — | — |
| 2000-04-13 | $19.66 | $40.84 | 4,435,600 | — | — |
| 2000-04-12 | $20.41 | $42.40 | 4,344,000 | — | — |
| 2000-04-11 | $20.09 | $41.75 | 4,892,200 | — | — |
| 2000-04-10 | $19.16 | $39.81 | 6,530,400 | — | — |
| 2000-04-07 | $19.81 | $41.17 | 9,264,800 | — | — |
| 2000-04-06 | $19.59 | $40.71 | 6,482,600 | — | — |
| 2000-04-05 | $19.00 | $39.48 | 5,415,000 | — | — |
| 2000-04-04 | $20.00 | $41.56 | 8,347,600 | — | — |
| 2000-04-03 | $21.25 | $44.16 | 4,905,200 | — | — |
| 2000-03-31 | $20.56 | $42.73 | 4,997,600 | — | — |
| 2000-03-30 | $20.28 | $42.14 | 8,744,600 | — | — |
| 2000-03-29 | $20.13 | $41.82 | 9,889,400 | — | — |
| 2000-03-28 | $18.84 | $39.16 | 10,352,000 | — | — |
| 2000-03-27 | $19.06 | $39.61 | 6,980,600 | — | — |
| 2000-03-24 | $19.50 | $40.52 | 7,187,200 | — | — |
| 2000-03-23 | $18.94 | $39.35 | 8,611,200 | — | — |
| 2000-03-22 | $19.34 | $40.19 | 12,027,000 | — | — |
| 2000-03-21 | $18.75 | $38.96 | 10,294,200 | — | — |
| 2000-03-20 | $18.09 | $37.60 | 7,736,200 | — | — |
| 2000-03-17 | $19.19 | $39.87 | 6,463,000 | — | — |
| 2000-03-16 | $19.69 | $40.91 | 6,056,800 | — | — |
| 2000-03-15 | $18.94 | $39.35 | 3,436,600 | — | — |
| 2000-03-14 | $19.08 | $39.64 | 5,844,800 | — | — |
| 2000-03-13 | $19.44 | $40.39 | 5,174,800 | — | — |
| 2000-03-10 | $19.78 | $41.10 | 4,364,800 | — | — |
| 2000-03-09 | $20.06 | $41.69 | 6,077,000 | — | — |
| 2000-03-08 | $19.94 | $41.43 | 11,930,000 | — | — |
| 2000-03-07 | $22.25 | $46.23 | 12,973,200 | — | — |
| 2000-03-06 | $20.63 | $42.86 | 5,745,400 | — | — |
| 2000-03-03 | $20.44 | $42.47 | 7,751,400 | — | — |
| 2000-03-02 | $21.09 | $43.83 | 9,536,200 | — | — |
| 2000-03-01 | $20.47 | $42.53 | 9,905,200 | — | — |
| 2000-02-29 | $19.09 | $39.68 | 7,824,200 | — | — |
| 2000-02-28 | $17.50 | $36.23 | 5,269,400 | — | — |
| 2000-02-25 | $16.84 | $34.87 | 7,448,000 | — | — |
| 2000-02-24 | $17.72 | $36.69 | 6,323,200 | — | — |
| 2000-02-23 | $17.16 | $35.52 | 3,688,800 | — | — |
| 2000-02-22 | $17.75 | $36.75 | 3,786,200 | — | — |
| 2000-02-18 | $18.34 | $37.98 | 3,593,800 | — | — |
| 2000-02-17 | $19.25 | $39.86 | 5,403,000 | — | — |
| 2000-02-16 | $19.56 | $40.50 | 7,648,400 | — | — |
| 2000-02-15 | $19.25 | $39.86 | 7,978,600 | — | — |
| 2000-02-14 | $17.97 | $37.20 | 6,191,200 | — | — |
| 2000-02-11 | $17.13 | $35.46 | 6,207,200 | — | — |
| 2000-02-10 | $17.72 | $36.69 | 7,606,400 | — | — |
| 2000-02-09 | $17.75 | $36.75 | 6,528,800 | — | — |
| 2000-02-08 | $18.44 | $38.17 | 4,559,600 | — | — |
| 2000-02-07 | $18.69 | $38.69 | 3,883,400 | — | — |
| 2000-02-04 | $18.41 | $38.11 | 4,684,200 | — | — |
| 2000-02-03 | $18.69 | $38.69 | 4,271,800 | — | — |
| 2000-02-02 | $18.56 | $38.43 | 6,113,400 | — | — |
| 2000-02-01 | $18.19 | $37.66 | 5,991,200 | — | — |
| 2000-01-31 | $18.06 | $37.40 | 5,969,400 | — | — |
| 2000-01-28 | $17.91 | $37.07 | 7,333,400 | — | — |
| 2000-01-27 | $18.75 | $38.82 | 6,704,000 | — | — |
| 2000-01-26 | $19.34 | $40.05 | 8,223,000 | — | — |
| 2000-01-25 | $20.00 | $41.41 | 5,748,000 | — | — |
| 2000-01-24 | $19.94 | $41.28 | 6,052,200 | — | — |
| 2000-01-21 | $21.19 | $43.87 | 6,455,600 | — | — |
| 2000-01-20 | $20.41 | $42.25 | 9,798,000 | — | — |
| 2000-01-19 | $21.09 | $43.67 | 7,712,000 | — | — |
| 2000-01-18 | $20.84 | $43.16 | 12,708,400 | — | — |
| 2000-01-14 | $19.28 | $39.92 | 7,083,000 | — | — |
| 2000-01-13 | $19.13 | $39.60 | 7,705,200 | — | — |
| 2000-01-12 | $18.88 | $39.08 | 5,840,600 | — | — |
| 2000-01-11 | $20.25 | $41.93 | 5,752,000 | — | — |
| 2000-01-10 | $19.53 | $40.44 | 5,440,000 | — | — |
| 2000-01-07 | $20.34 | $42.12 | 8,737,400 | — | — |
| 2000-01-06 | $19.16 | $39.66 | 8,868,600 | — | — |
| 2000-01-05 | $18.41 | $38.11 | 7,524,600 | — | — |
| 2000-01-04 | $19.25 | $39.86 | 4,968,200 | — | — |
| 2000-01-03 | $19.16 | $39.66 | 3,490,800 | — | — |