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
- 1992-04-15 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 | $11.06 | $11.06 | 2,617,600 | — | — |
| 2000-12-28 | $10.88 | $10.88 | 2,184,900 | — | — |
| 2000-12-27 | $10.50 | $10.50 | 1,749,700 | — | — |
| 2000-12-26 | $11.00 | $11.00 | 768,100 | — | — |
| 2000-12-22 | $11.00 | $11.00 | 1,021,700 | — | — |
| 2000-12-21 | $10.38 | $10.38 | 4,476,000 | — | — |
| 2000-12-20 | $11.13 | $11.13 | 2,119,600 | — | — |
| 2000-12-19 | $12.25 | $12.25 | 1,302,300 | — | — |
| 2000-12-18 | $12.50 | $12.50 | 1,022,100 | — | — |
| 2000-12-15 | $13.88 | $13.88 | 1,409,000 | — | — |
| 2000-12-14 | $14.69 | $14.69 | 895,100 | — | — |
| 2000-12-13 | $15.50 | $15.50 | 1,172,100 | — | — |
| 2000-12-12 | $15.44 | $15.44 | 1,182,900 | — | — |
| 2000-12-11 | $15.81 | $15.81 | 1,684,000 | — | — |
| 2000-12-08 | $15.44 | $15.44 | 1,668,700 | — | — |
| 2000-12-07 | $13.63 | $13.63 | 1,410,800 | — | — |
| 2000-12-06 | $13.56 | $13.56 | 2,219,300 | — | — |
| 2000-12-05 | $13.50 | $13.50 | 2,737,200 | — | — |
| 2000-12-04 | $10.31 | $10.31 | 1,023,400 | — | — |
| 2000-12-01 | $10.75 | $10.75 | 1,484,700 | — | — |
| 2000-11-30 | $10.25 | $10.25 | 1,824,400 | — | — |
| 2000-11-29 | $12.00 | $12.00 | 1,188,000 | — | — |
| 2000-11-28 | $11.94 | $11.94 | 1,478,200 | — | — |
| 2000-11-27 | $12.88 | $12.88 | 1,053,100 | — | — |
| 2000-11-24 | $13.81 | $13.81 | 478,500 | — | — |
| 2000-11-22 | $12.94 | $12.94 | 1,191,200 | — | — |
| 2000-11-21 | $13.88 | $13.88 | 1,423,600 | — | — |
| 2000-11-20 | $14.88 | $14.88 | 5,063,700 | — | — |
| 2000-11-17 | $14.50 | $14.50 | 1,690,800 | — | — |
| 2000-11-16 | $14.00 | $14.00 | 1,635,800 | — | — |
| 2000-11-15 | $14.75 | $14.75 | 5,194,800 | — | — |
| 2000-11-14 | $12.88 | $12.88 | 2,131,500 | — | — |
| 2000-11-13 | $12.44 | $12.44 | 3,073,500 | — | — |
| 2000-11-10 | $13.75 | $13.75 | 833,600 | — | — |
| 2000-11-09 | $14.75 | $14.75 | 1,322,400 | — | — |
| 2000-11-08 | $14.81 | $14.81 | 1,890,100 | — | — |
| 2000-11-07 | $16.88 | $16.88 | 1,656,100 | — | — |
| 2000-11-06 | $17.31 | $17.31 | 2,363,900 | — | — |
| 2000-11-03 | $16.88 | $16.88 | 3,862,600 | — | — |
| 2000-11-02 | $15.69 | $15.69 | 2,863,800 | — | — |
| 2000-11-01 | $13.88 | $13.88 | 1,330,800 | — | — |
| 2000-10-31 | $14.13 | $14.13 | 2,295,400 | — | — |
| 2000-10-30 | $12.06 | $12.06 | 2,239,900 | — | — |
| 2000-10-27 | $12.50 | $12.50 | 4,537,600 | — | — |
| 2000-10-26 | $14.63 | $14.63 | 2,800,800 | — | — |
| 2000-10-25 | $14.50 | $14.50 | 1,789,200 | — | — |
| 2000-10-24 | $15.94 | $15.94 | 1,629,200 | — | — |
| 2000-10-23 | $18.00 | $18.00 | 2,462,200 | — | — |
| 2000-10-20 | $17.63 | $17.63 | 2,273,100 | — | — |
| 2000-10-19 | $14.56 | $14.56 | 2,944,800 | — | — |
| 2000-10-18 | $13.38 | $13.38 | 2,572,100 | — | — |
| 2000-10-17 | $14.69 | $14.69 | 1,494,900 | — | — |
| 2000-10-16 | $15.63 | $15.63 | 2,162,200 | — | — |
| 2000-10-13 | $16.38 | $16.38 | 2,129,600 | — | — |
| 2000-10-12 | $14.25 | $14.25 | 2,256,700 | — | — |
| 2000-10-11 | $13.25 | $13.25 | 3,894,700 | — | — |
| 2000-10-10 | $14.63 | $14.63 | 2,820,300 | — | — |
| 2000-10-09 | $17.09 | $17.09 | 1,589,700 | — | — |
| 2000-10-06 | $15.88 | $15.88 | 1,297,900 | — | — |
| 2000-10-05 | $17.00 | $17.00 | 1,419,100 | — | — |
| 2000-10-04 | $17.75 | $17.75 | 3,348,600 | — | — |
| 2000-10-03 | $15.88 | $15.88 | 3,551,800 | — | — |
| 2000-10-02 | $17.31 | $17.31 | 2,194,800 | — | — |
| 2000-09-29 | $18.00 | $18.00 | 2,594,200 | — | — |
| 2000-09-28 | $17.94 | $17.94 | 3,108,600 | — | — |
| 2000-09-27 | $16.75 | $16.75 | 8,335,600 | — | — |
| 2000-09-26 | $18.25 | $18.25 | 4,367,400 | — | — |
| 2000-09-25 | $20.88 | $20.88 | 1,615,100 | — | — |
| 2000-09-22 | $22.69 | $22.69 | 2,336,100 | — | — |
| 2000-09-21 | $21.00 | $21.00 | 1,721,200 | — | — |
| 2000-09-20 | $22.50 | $22.50 | 2,304,000 | — | — |
| 2000-09-19 | $22.69 | $22.69 | 3,001,300 | — | — |
| 2000-09-18 | $22.31 | $22.31 | 1,951,600 | — | — |
| 2000-09-15 | $24.61 | $24.61 | 1,710,600 | — | — |
| 2000-09-14 | $26.13 | $26.13 | 1,630,600 | — | — |
| 2000-09-13 | $25.69 | $25.69 | 2,652,200 | — | — |
| 2000-09-12 | $24.38 | $24.38 | 2,517,400 | — | — |
| 2000-09-11 | $26.25 | $26.25 | 3,247,000 | — | — |
| 2000-09-08 | $28.81 | $28.81 | 3,344,300 | — | — |
| 2000-09-07 | $30.00 | $30.00 | 1,303,300 | — | — |
| 2000-09-06 | $30.02 | $30.02 | 1,856,300 | — | — |
| 2000-09-05 | $32.06 | $32.06 | 1,165,100 | — | — |
| 2000-09-01 | $32.94 | $32.94 | 1,643,800 | — | — |
| 2000-08-31 | $33.44 | $33.44 | 1,640,600 | — | — |
| 2000-08-30 | $33.25 | $33.25 | 1,665,300 | — | — |
| 2000-08-29 | $35.19 | $35.19 | 1,697,600 | — | — |
| 2000-08-28 | $37.31 | $37.31 | 1,595,400 | — | — |
| 2000-08-25 | $35.38 | $35.38 | 2,304,900 | — | — |
| 2000-08-24 | $33.00 | $33.00 | 1,012,000 | — | — |
| 2000-08-23 | $31.94 | $31.94 | 1,289,700 | — | — |
| 2000-08-22 | $30.94 | $30.94 | 875,000 | — | — |
| 2000-08-21 | $30.81 | $30.81 | 1,851,600 | — | — |
| 2000-08-18 | $30.00 | $30.00 | 2,696,000 | — | — |
| 2000-08-17 | $26.63 | $26.63 | 1,187,400 | — | — |
| 2000-08-16 | $28.06 | $28.06 | 1,033,000 | — | — |
| 2000-08-15 | $28.50 | $28.50 | 1,045,900 | — | — |
| 2000-08-14 | $27.00 | $27.00 | 1,176,400 | — | — |
| 2000-08-11 | $25.81 | $25.81 | 610,000 | — | — |
| 2000-08-10 | $25.00 | $25.00 | 881,900 | — | — |
| 2000-08-09 | $27.00 | $27.00 | 1,862,000 | — | — |
| 2000-08-08 | $27.00 | $27.00 | 3,514,200 | — | — |
| 2000-08-07 | $23.63 | $23.63 | 1,290,700 | — | — |
| 2000-08-04 | $21.63 | $21.63 | 1,128,700 | — | — |
| 2000-08-03 | $20.00 | $20.00 | 4,899,000 | — | — |
| 2000-08-02 | $22.50 | $22.50 | 1,235,900 | — | — |
| 2000-08-01 | $23.50 | $23.50 | 903,400 | — | — |
| 2000-07-31 | $24.94 | $24.94 | 1,145,600 | — | — |
| 2000-07-28 | $24.69 | $24.69 | 3,146,300 | — | — |
| 2000-07-27 | $23.00 | $23.00 | 2,103,200 | — | — |
| 2000-07-26 | $23.81 | $23.81 | 2,889,900 | — | — |
| 2000-07-25 | $27.00 | $27.00 | 5,035,600 | — | — |
| 2000-07-24 | $22.00 | $22.00 | 3,091,500 | — | — |
| 2000-07-21 | $23.38 | $23.38 | 3,318,700 | — | — |
| 2000-07-20 | $25.02 | $25.02 | 11,709,300 | — | — |
| 2000-07-19 | $33.63 | $33.63 | 841,000 | — | — |
| 2000-07-18 | $33.39 | $33.39 | 952,500 | — | — |
| 2000-07-17 | $37.94 | $37.94 | 900,600 | — | — |
| 2000-07-14 | $38.19 | $38.19 | 2,382,800 | — | — |
| 2000-07-13 | $36.75 | $36.75 | 2,068,300 | — | — |
| 2000-07-12 | $33.63 | $33.63 | 2,278,000 | — | — |
| 2000-07-11 | $28.75 | $28.75 | 2,919,200 | — | — |
| 2000-07-10 | $28.69 | $28.69 | 2,068,000 | — | — |
| 2000-07-07 | $30.88 | $30.88 | 1,368,600 | — | — |
| 2000-07-06 | $31.09 | $31.09 | 1,955,600 | — | — |
| 2000-07-05 | $31.59 | $31.59 | 2,029,600 | — | — |
| 2000-07-03 | $35.34 | $35.34 | 522,800 | — | — |
| 2000-06-30 | $34.63 | $34.63 | 2,969,600 | — | — |
| 2000-06-29 | $33.91 | $33.91 | 2,212,200 | — | — |
| 2000-06-28 | $37.66 | $37.66 | 744,200 | — | — |
| 2000-06-27 | $39.94 | $39.94 | 926,400 | — | — |
| 2000-06-26 | $39.63 | $39.63 | 1,505,400 | — | — |
| 2000-06-23 | $39.25 | $39.25 | 899,200 | — | — |
| 2000-06-22 | $40.19 | $40.19 | 1,063,800 | — | — |
| 2000-06-21 | $42.50 | $42.50 | 759,600 | — | — |
| 2000-06-20 | $41.53 | $41.53 | 2,006,800 | — | — |
| 2000-06-19 | $39.50 | $39.50 | 818,000 | — | — |
| 2000-06-16 | $41.34 | $41.34 | 411,800 | — | — |
| 2000-06-15 | $41.50 | $41.50 | 488,600 | — | — |
| 2000-06-14 | $39.77 | $39.77 | 550,400 | — | — |
| 2000-06-13 | $42.00 | $42.00 | 1,348,000 | — | — |
| 2000-06-12 | $40.91 | $40.91 | 1,183,000 | — | — |
| 2000-06-09 | $43.00 | $43.00 | 1,208,800 | — | — |
| 2000-06-08 | $44.25 | $44.25 | 1,062,600 | — | — |
| 2000-06-07 | $41.81 | $41.81 | 716,600 | — | — |
| 2000-06-06 | $43.63 | $43.63 | 2,016,800 | — | — |
| 2000-06-05 | $43.38 | $43.38 | 1,026,800 | — | — |
| 2000-06-02 | $40.88 | $40.88 | 1,318,400 | — | — |
| 2000-06-01 | $37.72 | $37.72 | 1,300,800 | — | — |
| 2000-05-31 | $35.47 | $35.47 | 1,729,800 | — | — |
| 2000-05-30 | $33.00 | $33.00 | 1,908,800 | — | — |
| 2000-05-26 | $29.16 | $29.16 | 1,285,600 | — | — |
| 2000-05-25 | $27.25 | $27.25 | 994,000 | — | — |
| 2000-05-24 | $29.50 | $29.50 | 998,600 | — | — |
| 2000-05-23 | $31.00 | $31.00 | 1,140,600 | — | — |
| 2000-05-22 | $33.38 | $33.38 | 768,400 | — | — |
| 2000-05-19 | $31.75 | $31.75 | 326,400 | — | — |
| 2000-05-18 | $31.62 | $31.62 | 374,400 | — | — |
| 2000-05-17 | $34.16 | $34.16 | 278,400 | — | — |
| 2000-05-16 | $35.06 | $35.06 | 484,000 | — | — |
| 2000-05-15 | $34.31 | $34.31 | 506,000 | — | — |
| 2000-05-12 | $34.31 | $34.31 | 629,800 | — | — |
| 2000-05-11 | $32.94 | $32.94 | 791,600 | — | — |
| 2000-05-10 | $30.78 | $30.78 | 778,400 | — | — |
| 2000-05-09 | $34.00 | $34.00 | 810,600 | — | — |
| 2000-05-08 | $35.50 | $35.50 | 326,000 | — | — |
| 2000-05-05 | $38.13 | $38.13 | 335,400 | — | — |
| 2000-05-04 | $35.95 | $35.95 | 441,000 | — | — |
| 2000-05-03 | $35.88 | $35.88 | 1,100,400 | — | — |
| 2000-05-02 | $35.00 | $35.00 | 622,800 | — | — |
| 2000-05-01 | $40.56 | $40.56 | 1,729,600 | — | — |
| 2000-04-28 | $38.72 | $38.72 | 1,329,200 | — | — |
| 2000-04-27 | $36.28 | $36.28 | 1,732,800 | — | — |
| 2000-04-26 | $31.16 | $31.16 | 855,800 | — | — |
| 2000-04-25 | $29.38 | $29.38 | 335,400 | — | — |
| 2000-04-24 | $27.44 | $27.44 | 363,000 | — | — |
| 2000-04-20 | $27.44 | $27.44 | 298,200 | — | — |
| 2000-04-19 | $28.00 | $28.00 | 646,200 | — | — |
| 2000-04-18 | $28.25 | $28.25 | 1,042,000 | — | — |
| 2000-04-17 | $23.59 | $23.59 | 1,891,600 | — | — |
| 2000-04-14 | $23.75 | $23.75 | 1,622,600 | — | — |
| 2000-04-13 | $26.44 | $26.44 | 1,668,600 | — | — |
| 2000-04-12 | $23.81 | $23.81 | 1,427,000 | — | — |
| 2000-04-11 | $27.30 | $27.30 | 1,846,800 | — | — |
| 2000-04-10 | $31.66 | $31.66 | 723,600 | — | — |
| 2000-04-07 | $36.50 | $36.50 | 421,800 | — | — |
| 2000-04-06 | $34.50 | $34.50 | 641,400 | — | — |
| 2000-04-05 | $32.75 | $32.75 | 729,400 | — | — |
| 2000-04-04 | $35.00 | $35.00 | 1,830,000 | — | — |
| 2000-04-03 | $31.75 | $31.75 | 546,800 | — | — |
| 2000-03-31 | $34.38 | $34.38 | 876,000 | — | — |
| 2000-03-30 | $34.25 | $34.25 | 604,000 | — | — |
| 2000-03-29 | $34.75 | $34.75 | 1,325,600 | — | — |
| 2000-03-28 | $38.47 | $38.47 | 774,600 | — | — |
| 2000-03-27 | $38.00 | $38.00 | 486,400 | — | — |
| 2000-03-24 | $36.69 | $36.69 | 514,800 | — | — |
| 2000-03-23 | $35.50 | $35.50 | 672,400 | — | — |
| 2000-03-22 | $37.69 | $37.69 | 501,000 | — | — |
| 2000-03-21 | $37.00 | $37.00 | 724,200 | — | — |
| 2000-03-20 | $36.50 | $36.50 | 820,200 | — | — |
| 2000-03-17 | $40.00 | $40.00 | 745,800 | — | — |
| 2000-03-16 | $41.56 | $41.56 | 1,682,600 | — | — |
| 2000-03-15 | $37.39 | $37.39 | 1,126,000 | — | — |
| 2000-03-14 | $42.06 | $42.06 | 844,800 | — | — |
| 2000-03-13 | $42.59 | $42.59 | 730,600 | — | — |
| 2000-03-10 | $41.25 | $41.25 | 976,400 | — | — |
| 2000-03-09 | $41.00 | $41.00 | 1,157,200 | — | — |
| 2000-03-08 | $40.06 | $40.06 | 613,600 | — | — |
| 2000-03-07 | $40.88 | $40.88 | 473,800 | — | — |
| 2000-03-06 | $43.44 | $43.44 | 983,400 | — | — |
| 2000-03-03 | $45.66 | $45.66 | 1,181,000 | — | — |
| 2000-03-02 | $45.22 | $45.22 | 919,200 | — | — |
| 2000-03-01 | $43.81 | $43.81 | 1,712,200 | — | — |
| 2000-02-29 | $37.06 | $37.06 | 1,054,800 | — | — |
| 2000-02-28 | $36.50 | $36.50 | 1,837,200 | — | — |
| 2000-02-25 | $38.75 | $38.75 | 1,008,400 | — | — |
| 2000-02-24 | $40.47 | $40.47 | 987,000 | — | — |
| 2000-02-23 | $41.66 | $41.66 | 954,200 | — | — |
| 2000-02-22 | $44.88 | $44.88 | 829,200 | — | — |
| 2000-02-18 | $46.06 | $46.06 | 1,106,400 | — | — |
| 2000-02-17 | $45.13 | $45.13 | 728,600 | — | — |
| 2000-02-16 | $44.06 | $44.06 | 1,076,800 | — | — |
| 2000-02-15 | $42.38 | $42.38 | 1,227,200 | — | — |
| 2000-02-14 | $45.50 | $45.50 | 758,400 | — | — |
| 2000-02-11 | $46.75 | $46.75 | 699,400 | — | — |
| 2000-02-10 | $48.94 | $48.94 | 1,119,000 | — | — |
| 2000-02-09 | $47.75 | $47.75 | 1,069,800 | — | — |
| 2000-02-08 | $49.13 | $49.13 | 1,510,000 | — | — |
| 2000-02-07 | $44.88 | $44.88 | 704,200 | — | — |
| 2000-02-04 | $44.75 | $44.75 | 1,157,000 | — | — |
| 2000-02-03 | $44.87 | $44.87 | 1,701,800 | — | — |
| 2000-02-02 | $38.64 | $38.64 | 878,600 | — | — |
| 2000-02-01 | $36.81 | $36.81 | 808,200 | — | — |
| 2000-01-31 | $35.19 | $35.19 | 940,200 | — | — |
| 2000-01-28 | $35.38 | $35.38 | 1,209,600 | — | — |
| 2000-01-27 | $39.00 | $39.00 | 3,514,800 | — | — |
| 2000-01-26 | $31.53 | $31.53 | 581,000 | — | — |
| 2000-01-25 | $33.19 | $33.19 | 1,217,800 | — | — |
| 2000-01-24 | $35.00 | $35.00 | 1,442,600 | — | — |
| 2000-01-21 | $34.44 | $34.44 | 1,200,600 | — | — |
| 2000-01-20 | $35.78 | $35.78 | 2,020,000 | — | — |
| 2000-01-19 | $38.00 | $38.00 | 3,878,400 | — | — |
| 2000-01-18 | $30.00 | $30.00 | 804,400 | — | — |
| 2000-01-14 | $26.53 | $26.53 | 929,600 | — | — |
| 2000-01-13 | $26.25 | $26.25 | 2,178,600 | — | — |
| 2000-01-12 | $21.94 | $21.94 | 2,042,800 | — | — |
| 2000-01-11 | $18.94 | $18.94 | 357,000 | — | — |
| 2000-01-10 | $19.28 | $19.28 | 795,000 | — | — |
| 2000-01-07 | $19.00 | $19.00 | 622,400 | — | — |
| 2000-01-06 | $18.63 | $18.63 | 633,000 | — | — |
| 2000-01-05 | $20.00 | $20.00 | 627,200 | — | — |
| 2000-01-04 | $20.31 | $20.31 | 2,057,800 | — | — |
| 2000-01-03 | $20.75 | $20.75 | 747,800 | — | — |