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
- 1989-11-09 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 | $18.38 | $18.38 | 2,201,600 | — | — |
| 2000-12-28 | $18.19 | $18.19 | 941,400 | — | — |
| 2000-12-27 | $17.00 | $17.00 | 1,962,400 | — | — |
| 2000-12-26 | $17.75 | $17.75 | 898,400 | — | — |
| 2000-12-22 | $17.94 | $17.94 | 1,778,500 | — | — |
| 2000-12-21 | $15.88 | $15.88 | 3,106,700 | — | — |
| 2000-12-20 | $16.38 | $16.38 | 2,550,200 | — | — |
| 2000-12-19 | $16.94 | $16.94 | 1,776,700 | — | — |
| 2000-12-18 | $17.31 | $17.31 | 1,418,500 | — | — |
| 2000-12-15 | $17.19 | $17.19 | 3,746,700 | — | — |
| 2000-12-14 | $17.25 | $17.25 | 3,161,700 | — | — |
| 2000-12-13 | $17.81 | $17.81 | 1,951,500 | — | — |
| 2000-12-12 | $18.69 | $18.69 | 3,054,800 | — | — |
| 2000-12-11 | $20.75 | $20.75 | 1,541,600 | — | — |
| 2000-12-08 | $19.50 | $19.50 | 4,634,600 | — | — |
| 2000-12-07 | $16.56 | $16.56 | 1,897,200 | — | — |
| 2000-12-06 | $17.63 | $17.63 | 2,728,000 | — | — |
| 2000-12-05 | $18.25 | $18.25 | 1,912,700 | — | — |
| 2000-12-04 | $17.50 | $17.50 | 1,943,600 | — | — |
| 2000-12-01 | $17.00 | $17.00 | 1,301,600 | — | — |
| 2000-11-30 | $16.63 | $16.63 | 3,204,300 | — | — |
| 2000-11-29 | $17.56 | $17.56 | 1,297,600 | — | — |
| 2000-11-28 | $17.50 | $17.50 | 2,137,100 | — | — |
| 2000-11-27 | $19.06 | $19.06 | 1,367,900 | — | — |
| 2000-11-24 | $20.36 | $20.36 | 529,500 | — | — |
| 2000-11-22 | $18.63 | $18.63 | 1,838,500 | — | — |
| 2000-11-21 | $19.88 | $19.88 | 1,174,100 | — | — |
| 2000-11-20 | $20.88 | $20.88 | 1,517,500 | — | — |
| 2000-11-17 | $20.75 | $20.75 | 776,200 | — | — |
| 2000-11-16 | $20.81 | $20.81 | 1,905,600 | — | — |
| 2000-11-15 | $22.25 | $22.25 | 2,291,000 | — | — |
| 2000-11-14 | $21.75 | $21.75 | 1,818,600 | — | — |
| 2000-11-13 | $21.38 | $21.38 | 2,075,000 | — | — |
| 2000-11-10 | $20.25 | $20.25 | 1,147,000 | — | — |
| 2000-11-09 | $21.00 | $21.00 | 2,280,400 | — | — |
| 2000-11-08 | $22.00 | $22.00 | 1,264,700 | — | — |
| 2000-11-07 | $23.56 | $23.56 | 2,353,700 | — | — |
| 2000-11-06 | $25.88 | $25.88 | 764,400 | — | — |
| 2000-11-03 | $26.06 | $26.06 | 1,017,900 | — | — |
| 2000-11-02 | $26.88 | $26.88 | 1,761,500 | — | — |
| 2000-11-01 | $25.00 | $25.00 | 3,753,400 | — | — |
| 2000-10-31 | $29.19 | $29.19 | 2,970,300 | — | — |
| 2000-10-30 | $25.63 | $25.63 | 1,370,500 | — | — |
| 2000-10-27 | $25.25 | $25.25 | 1,921,400 | — | — |
| 2000-10-26 | $24.75 | $24.75 | 1,903,200 | — | — |
| 2000-10-25 | $22.50 | $22.50 | 1,609,100 | — | — |
| 2000-10-24 | $25.25 | $25.25 | 2,806,100 | — | — |
| 2000-10-23 | $26.75 | $26.75 | 1,593,600 | — | — |
| 2000-10-20 | $26.31 | $26.31 | 1,845,900 | — | — |
| 2000-10-19 | $25.44 | $25.44 | 1,757,000 | — | — |
| 2000-10-18 | $22.31 | $22.31 | 3,101,800 | — | — |
| 2000-10-17 | $22.56 | $22.56 | 2,186,000 | — | — |
| 2000-10-16 | $24.19 | $24.19 | 1,590,100 | — | — |
| 2000-10-13 | $24.63 | $24.63 | 1,869,800 | — | — |
| 2000-10-12 | $22.25 | $22.25 | 1,504,700 | — | — |
| 2000-10-11 | $22.34 | $22.34 | 3,631,000 | — | — |
| 2000-10-10 | $21.75 | $21.75 | 4,037,000 | — | — |
| 2000-10-09 | $24.00 | $24.00 | 1,861,000 | — | — |
| 2000-10-06 | $24.19 | $24.19 | 2,064,600 | — | — |
| 2000-10-05 | $25.59 | $25.59 | 2,601,600 | — | — |
| 2000-10-04 | $25.56 | $25.56 | 3,932,800 | — | — |
| 2000-10-03 | $24.41 | $24.41 | 2,485,000 | — | — |
| 2000-10-02 | $26.22 | $26.22 | 1,587,200 | — | — |
| 2000-09-29 | $26.88 | $26.88 | 1,840,800 | — | — |
| 2000-09-28 | $28.34 | $28.34 | 1,909,600 | — | — |
| 2000-09-27 | $27.97 | $27.97 | 1,208,400 | — | — |
| 2000-09-26 | $28.06 | $28.06 | 1,698,600 | — | — |
| 2000-09-25 | $28.03 | $28.03 | 1,964,200 | — | — |
| 2000-09-22 | $29.16 | $29.16 | 3,675,000 | — | — |
| 2000-09-21 | $29.00 | $29.00 | 3,176,800 | — | — |
| 2000-09-20 | $30.97 | $30.97 | 3,412,600 | — | — |
| 2000-09-19 | $31.34 | $31.34 | 2,414,600 | — | — |
| 2000-09-18 | $29.69 | $29.69 | 1,419,800 | — | — |
| 2000-09-15 | $30.66 | $30.66 | 2,327,400 | — | — |
| 2000-09-14 | $32.75 | $32.75 | 1,388,600 | — | — |
| 2000-09-13 | $32.63 | $32.63 | 3,194,000 | — | — |
| 2000-09-12 | $32.56 | $32.56 | 1,964,600 | — | — |
| 2000-09-11 | $34.22 | $34.22 | 1,984,600 | — | — |
| 2000-09-08 | $35.34 | $35.34 | 1,502,000 | — | — |
| 2000-09-07 | $37.19 | $37.19 | 1,353,800 | — | — |
| 2000-09-06 | $35.25 | $35.25 | 2,469,000 | — | — |
| 2000-09-05 | $37.65 | $37.65 | 1,451,200 | — | — |
| 2000-09-01 | $38.84 | $38.84 | 1,862,800 | — | — |
| 2000-08-31 | $38.94 | $38.94 | 3,467,600 | — | — |
| 2000-08-30 | $36.03 | $36.03 | 984,600 | — | — |
| 2000-08-29 | $35.69 | $35.69 | 8,952,800 | — | — |
| 2000-08-28 | $35.75 | $35.75 | 1,720,400 | — | — |
| 2000-08-25 | $37.13 | $37.13 | 935,000 | — | — |
| 2000-08-24 | $37.25 | $37.25 | 2,941,000 | — | — |
| 2000-08-23 | $35.06 | $35.06 | 2,585,000 | — | — |
| 2000-08-22 | $32.59 | $32.59 | 914,800 | — | — |
| 2000-08-21 | $32.19 | $32.19 | 1,398,600 | — | — |
| 2000-08-18 | $33.81 | $33.81 | 2,664,600 | — | — |
| 2000-08-17 | $31.81 | $31.81 | 3,048,600 | — | — |
| 2000-08-16 | $30.88 | $30.88 | 2,421,400 | — | — |
| 2000-08-15 | $31.22 | $31.22 | 1,895,400 | — | — |
| 2000-08-14 | $30.00 | $30.00 | 1,809,600 | — | — |
| 2000-08-11 | $28.31 | $28.31 | 1,804,800 | — | — |
| 2000-08-10 | $27.84 | $27.84 | 1,174,600 | — | — |
| 2000-08-09 | $28.53 | $28.53 | 1,916,400 | — | — |
| 2000-08-08 | $28.13 | $28.13 | 1,511,600 | — | — |
| 2000-08-07 | $29.00 | $29.00 | 2,074,000 | — | — |
| 2000-08-04 | $27.69 | $27.69 | 5,507,600 | — | — |
| 2000-08-03 | $26.56 | $26.56 | 4,770,400 | — | — |
| 2000-08-02 | $26.13 | $26.13 | 3,957,000 | — | — |
| 2000-08-01 | $25.44 | $25.44 | 10,801,800 | — | — |
| 2000-07-31 | $27.44 | $27.44 | 4,074,800 | — | — |
| 2000-07-28 | $27.31 | $27.31 | 4,534,000 | — | — |
| 2000-07-27 | $27.50 | $27.50 | 3,423,800 | — | — |
| 2000-07-26 | $33.06 | $33.06 | 1,277,600 | — | — |
| 2000-07-25 | $34.09 | $34.09 | 870,200 | — | — |
| 2000-07-24 | $33.81 | $33.81 | 1,824,200 | — | — |
| 2000-07-21 | $33.26 | $33.26 | 1,820,000 | — | — |
| 2000-07-20 | $36.00 | $36.00 | 1,618,000 | — | — |
| 2000-07-19 | $36.53 | $36.53 | 1,007,800 | — | — |
| 2000-07-18 | $37.38 | $37.38 | 3,374,800 | — | — |
| 2000-07-17 | $39.28 | $39.28 | 2,035,200 | — | — |
| 2000-07-14 | $37.81 | $37.81 | 2,571,600 | — | — |
| 2000-07-13 | $36.06 | $36.06 | 2,219,200 | — | — |
| 2000-07-12 | $34.31 | $34.31 | 918,600 | — | — |
| 2000-07-11 | $33.16 | $33.16 | 2,581,800 | — | — |
| 2000-07-10 | $34.59 | $34.59 | 1,288,000 | — | — |
| 2000-07-07 | $34.22 | $34.22 | 897,800 | — | — |
| 2000-07-06 | $32.91 | $32.91 | 2,427,200 | — | — |
| 2000-07-05 | $31.63 | $31.63 | 2,685,400 | — | — |
| 2000-07-03 | $36.25 | $36.25 | 499,200 | — | — |
| 2000-06-30 | $34.56 | $34.56 | 3,757,600 | — | — |
| 2000-06-29 | $35.31 | $35.31 | 2,838,600 | — | — |
| 2000-06-28 | $37.47 | $37.47 | 1,978,400 | — | — |
| 2000-06-27 | $36.78 | $36.78 | 2,220,400 | — | — |
| 2000-06-26 | $38.00 | $38.00 | 1,316,800 | — | — |
| 2000-06-23 | $37.81 | $37.81 | 993,800 | — | — |
| 2000-06-22 | $39.19 | $39.19 | 1,478,200 | — | — |
| 2000-06-21 | $41.34 | $41.34 | 2,343,600 | — | — |
| 2000-06-20 | $40.88 | $40.88 | 1,808,600 | — | — |
| 2000-06-19 | $39.91 | $39.91 | 1,506,200 | — | — |
| 2000-06-16 | $38.50 | $38.50 | 2,279,000 | — | — |
| 2000-06-15 | $37.91 | $37.91 | 1,196,000 | — | — |
| 2000-06-14 | $37.44 | $37.44 | 2,464,800 | — | — |
| 2000-06-13 | $36.47 | $36.47 | 1,108,200 | — | — |
| 2000-06-12 | $35.06 | $35.06 | 1,887,800 | — | — |
| 2000-06-09 | $38.00 | $38.00 | 2,327,600 | — | — |
| 2000-06-08 | $34.50 | $34.50 | 856,400 | — | — |
| 2000-06-07 | $34.41 | $34.41 | 1,236,000 | — | — |
| 2000-06-06 | $34.78 | $34.78 | 2,435,800 | — | — |
| 2000-06-05 | $34.53 | $34.53 | 1,993,600 | — | — |
| 2000-06-02 | $33.97 | $33.97 | 2,131,000 | — | — |
| 2000-06-01 | $31.34 | $31.34 | 1,875,800 | — | — |
| 2000-05-31 | $29.66 | $29.66 | 1,643,800 | — | — |
| 2000-05-30 | $29.16 | $29.16 | 1,250,200 | — | — |
| 2000-05-26 | $26.63 | $26.63 | 408,200 | — | — |
| 2000-05-25 | $26.25 | $26.25 | 1,173,200 | — | — |
| 2000-05-24 | $27.00 | $27.00 | 2,038,200 | — | — |
| 2000-05-23 | $25.75 | $25.75 | 893,000 | — | — |
| 2000-05-22 | $27.94 | $27.94 | 944,800 | — | — |
| 2000-05-19 | $27.69 | $27.69 | 1,080,800 | — | — |
| 2000-05-18 | $29.72 | $29.72 | 1,264,400 | — | — |
| 2000-05-17 | $30.22 | $30.22 | 710,800 | — | — |
| 2000-05-16 | $30.63 | $30.63 | 1,128,000 | — | — |
| 2000-05-15 | $29.75 | $29.75 | 1,021,200 | — | — |
| 2000-05-12 | $28.94 | $28.94 | 1,252,400 | — | — |
| 2000-05-11 | $29.33 | $29.33 | 1,223,400 | — | — |
| 2000-05-10 | $26.69 | $26.69 | 1,184,400 | — | — |
| 2000-05-09 | $29.19 | $29.19 | 1,126,400 | — | — |
| 2000-05-08 | $30.13 | $30.13 | 1,332,200 | — | — |
| 2000-05-05 | $31.94 | $31.94 | 1,219,600 | — | — |
| 2000-05-04 | $30.59 | $30.59 | 1,650,200 | — | — |
| 2000-05-03 | $30.31 | $30.31 | 1,576,000 | — | — |
| 2000-05-02 | $32.25 | $32.25 | 1,350,800 | — | — |
| 2000-05-01 | $34.06 | $34.06 | 2,300,000 | — | — |
| 2000-04-28 | $33.69 | $33.69 | 1,218,600 | — | — |
| 2000-04-27 | $31.81 | $31.81 | 2,196,600 | — | — |
| 2000-04-26 | $29.56 | $29.56 | 2,416,600 | — | — |
| 2000-04-25 | $31.50 | $31.50 | 1,751,000 | — | — |
| 2000-04-24 | $28.53 | $28.53 | 2,104,600 | — | — |
| 2000-04-20 | $31.47 | $31.47 | 2,326,600 | — | — |
| 2000-04-19 | $32.00 | $32.00 | 2,979,400 | — | — |
| 2000-04-18 | $31.88 | $31.88 | 3,750,800 | — | — |
| 2000-04-17 | $30.53 | $30.53 | 2,401,800 | — | — |
| 2000-04-14 | $26.90 | $26.90 | 2,309,400 | — | — |
| 2000-04-13 | $30.75 | $30.75 | 2,277,600 | — | — |
| 2000-04-12 | $30.88 | $30.88 | 1,533,400 | — | — |
| 2000-04-11 | $33.38 | $33.38 | 3,224,000 | — | — |
| 2000-04-10 | $34.25 | $34.25 | 1,698,000 | — | — |
| 2000-04-07 | $35.56 | $35.56 | 1,528,000 | — | — |
| 2000-04-06 | $33.19 | $33.19 | 1,434,600 | — | — |
| 2000-04-05 | $32.38 | $32.38 | 1,962,600 | — | — |
| 2000-04-04 | $30.44 | $30.44 | 3,557,600 | — | — |
| 2000-04-03 | $31.56 | $31.56 | 2,353,200 | — | — |
| 2000-03-31 | $33.84 | $33.84 | 3,599,600 | — | — |
| 2000-03-30 | $33.38 | $33.38 | 1,435,600 | — | — |
| 2000-03-29 | $34.69 | $34.69 | 2,083,200 | — | — |
| 2000-03-28 | $36.09 | $36.09 | 1,235,000 | — | — |
| 2000-03-27 | $38.41 | $38.41 | 1,244,200 | — | — |
| 2000-03-24 | $37.00 | $37.00 | 1,145,200 | — | — |
| 2000-03-23 | $37.84 | $37.84 | 1,208,800 | — | — |
| 2000-03-22 | $37.50 | $37.50 | 1,745,400 | — | — |
| 2000-03-21 | $35.73 | $35.73 | 1,579,400 | — | — |
| 2000-03-20 | $33.56 | $33.56 | 917,800 | — | — |
| 2000-03-17 | $35.00 | $35.00 | 1,492,400 | — | — |
| 2000-03-16 | $34.03 | $34.03 | 2,759,600 | — | — |
| 2000-03-15 | $32.06 | $32.06 | 1,784,800 | — | — |
| 2000-03-14 | $34.69 | $34.69 | 1,143,400 | — | — |
| 2000-03-13 | $37.31 | $37.31 | 1,105,200 | — | — |
| 2000-03-10 | $39.53 | $39.53 | 911,400 | — | — |
| 2000-03-09 | $38.84 | $38.84 | 1,240,800 | — | — |
| 2000-03-08 | $37.19 | $37.19 | 2,095,200 | — | — |
| 2000-03-07 | $39.25 | $39.25 | 2,327,200 | — | — |
| 2000-03-06 | $39.03 | $39.03 | 3,486,600 | — | — |
| 2000-03-03 | $36.69 | $36.69 | 1,076,400 | — | — |
| 2000-03-02 | $34.34 | $34.34 | 1,425,200 | — | — |
| 2000-03-01 | $36.05 | $36.05 | 1,993,600 | — | — |
| 2000-02-29 | $35.13 | $35.13 | 1,845,200 | — | — |
| 2000-02-28 | $33.34 | $33.34 | 2,651,000 | — | — |
| 2000-02-25 | $32.48 | $32.48 | 835,200 | — | — |
| 2000-02-24 | $32.56 | $32.56 | 1,543,600 | — | — |
| 2000-02-23 | $31.38 | $31.38 | 1,343,200 | — | — |
| 2000-02-22 | $29.83 | $29.83 | 1,020,600 | — | — |
| 2000-02-18 | $29.06 | $29.06 | 1,718,800 | — | — |
| 2000-02-17 | $31.19 | $31.19 | 1,127,600 | — | — |
| 2000-02-16 | $32.06 | $32.06 | 1,561,600 | — | — |
| 2000-02-15 | $31.69 | $31.69 | 1,090,400 | — | — |
| 2000-02-14 | $32.44 | $32.44 | 1,733,000 | — | — |
| 2000-02-11 | $32.72 | $32.72 | 1,196,200 | — | — |
| 2000-02-10 | $33.08 | $33.08 | 1,244,200 | — | — |
| 2000-02-09 | $31.72 | $31.72 | 1,478,800 | — | — |
| 2000-02-08 | $32.53 | $32.53 | 1,907,400 | — | — |
| 2000-02-07 | $31.61 | $31.61 | 1,886,400 | — | — |
| 2000-02-04 | $29.38 | $29.38 | 1,478,800 | — | — |
| 2000-02-03 | $29.50 | $29.50 | 879,800 | — | — |
| 2000-02-02 | $28.42 | $28.42 | 1,945,600 | — | — |
| 2000-02-01 | $26.69 | $26.69 | 1,105,600 | — | — |
| 2000-01-31 | $25.66 | $25.66 | 1,327,800 | — | — |
| 2000-01-28 | $26.28 | $26.28 | 1,444,000 | — | — |
| 2000-01-27 | $26.88 | $26.88 | 1,387,400 | — | — |
| 2000-01-26 | $28.09 | $28.09 | 1,477,000 | — | — |
| 2000-01-25 | $29.80 | $29.80 | 1,365,200 | — | — |
| 2000-01-24 | $29.50 | $29.50 | 1,392,600 | — | — |
| 2000-01-21 | $29.56 | $29.56 | 1,437,400 | — | — |
| 2000-01-20 | $29.97 | $29.97 | 5,470,000 | — | — |
| 2000-01-19 | $26.72 | $26.72 | 1,910,400 | — | — |
| 2000-01-18 | $26.58 | $26.58 | 1,820,400 | — | — |
| 2000-01-14 | $26.50 | $26.50 | 2,133,000 | — | — |
| 2000-01-13 | $24.81 | $24.81 | 1,086,000 | — | — |
| 2000-01-12 | $23.44 | $23.44 | 1,314,400 | — | — |
| 2000-01-11 | $22.97 | $22.97 | 1,157,800 | — | — |
| 2000-01-10 | $23.72 | $23.72 | 871,600 | — | — |
| 2000-01-07 | $21.67 | $21.67 | 1,383,800 | — | — |
| 2000-01-06 | $20.81 | $20.81 | 1,321,000 | — | — |
| 2000-01-05 | $21.89 | $21.89 | 1,177,800 | — | — |
| 2000-01-04 | $22.47 | $22.47 | 1,223,000 | — | — |
| 2000-01-03 | $24.30 | $24.30 | 904,600 | — | — |