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
- 1980-01-02 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 | $22.35 | $24.54 | 2,503,950 | — | — |
| 2000-12-28 | $22.27 | $24.45 | 2,549,700 | — | — |
| 2000-12-27 | $22.67 | $24.89 | 3,586,500 | — | — |
| 2000-12-26 | $21.29 | $23.38 | 1,398,600 | — | — |
| 2000-12-22 | $21.17 | $23.24 | 1,739,100 | — | — |
| 2000-12-21 | $21.23 | $23.31 | 4,213,650 | — | — |
| 2000-12-20 | $19.71 | $21.64 | 2,916,450 | — | — |
| 2000-12-19 | $20.68 | $22.70 | 2,715,900 | — | — |
| 2000-12-18 | $20.79 | $22.83 | 2,243,100 | — | — |
| 2000-12-15 | $20.02 | $21.98 | 3,871,200 | — | — |
| 2000-12-14 | $19.90 | $21.85 | 4,532,400 | — | — |
| 2000-12-13 | $20.33 | $22.32 | 2,982,150 | — | — |
| 2000-12-12 | $21.19 | $23.27 | 1,724,850 | — | — |
| 2000-12-11 | $21.29 | $23.37 | 2,868,150 | — | — |
| 2000-12-08 | $21.26 | $23.34 | 5,582,850 | — | — |
| 2000-12-07 | $20.27 | $22.26 | 3,152,100 | — | — |
| 2000-12-06 | $21.03 | $23.09 | 2,532,900 | — | — |
| 2000-12-05 | $21.10 | $23.17 | 6,888,300 | — | — |
| 2000-12-04 | $20.52 | $22.53 | 2,837,850 | — | — |
| 2000-12-01 | $20.58 | $22.59 | 4,420,950 | — | — |
| 2000-11-30 | $21.04 | $23.10 | 3,431,850 | — | — |
| 2000-11-29 | $21.63 | $23.74 | 6,972,300 | — | — |
| 2000-11-28 | $20.67 | $22.69 | 3,303,900 | — | — |
| 2000-11-27 | $20.33 | $22.32 | 3,343,050 | — | — |
| 2000-11-24 | $20.38 | $22.37 | 1,616,250 | — | — |
| 2000-11-22 | $20.25 | $22.23 | 3,986,400 | — | — |
| 2000-11-21 | $21.50 | $23.60 | 4,620,150 | — | — |
| 2000-11-20 | $20.04 | $22.00 | 1,306,050 | — | — |
| 2000-11-17 | $19.67 | $21.59 | 1,712,100 | — | — |
| 2000-11-16 | $19.71 | $21.63 | 902,100 | — | — |
| 2000-11-15 | $19.92 | $21.86 | 2,268,150 | — | — |
| 2000-11-14 | $19.92 | $21.86 | 1,551,300 | — | — |
| 2000-11-13 | $19.75 | $21.68 | 1,543,050 | — | — |
| 2000-11-10 | $19.50 | $21.40 | 1,818,000 | — | — |
| 2000-11-09 | $19.92 | $21.86 | 2,907,300 | — | — |
| 2000-11-08 | $19.71 | $21.63 | 1,706,400 | — | — |
| 2000-11-07 | $19.46 | $21.36 | 2,422,500 | — | — |
| 2000-11-06 | $19.67 | $21.59 | 2,569,950 | — | — |
| 2000-11-03 | $19.13 | $20.99 | 1,732,650 | — | — |
| 2000-11-02 | $19.13 | $20.99 | 2,131,350 | — | — |
| 2000-11-01 | $19.29 | $21.18 | 3,368,700 | — | — |
| 2000-10-31 | $19.00 | $20.86 | 3,542,700 | — | — |
| 2000-10-30 | $19.21 | $21.08 | 5,441,850 | — | — |
| 2000-10-27 | $17.96 | $19.71 | 1,615,650 | — | — |
| 2000-10-26 | $17.54 | $19.26 | 2,457,600 | — | — |
| 2000-10-25 | $17.71 | $19.44 | 1,900,950 | — | — |
| 2000-10-24 | $17.96 | $19.71 | 3,133,800 | — | — |
| 2000-10-23 | $17.38 | $19.07 | 2,348,850 | — | — |
| 2000-10-20 | $17.58 | $19.30 | 2,332,500 | — | — |
| 2000-10-19 | $17.58 | $19.30 | 2,800,800 | — | — |
| 2000-10-18 | $16.92 | $18.57 | 2,276,250 | — | — |
| 2000-10-17 | $17.00 | $18.66 | 2,019,600 | — | — |
| 2000-10-16 | $16.38 | $17.97 | 3,225,600 | — | — |
| 2000-10-13 | $16.21 | $17.79 | 1,855,050 | — | — |
| 2000-10-12 | $16.04 | $17.61 | 3,206,250 | — | — |
| 2000-10-11 | $16.88 | $18.52 | 2,433,900 | — | — |
| 2000-10-10 | $17.21 | $18.89 | 1,474,050 | — | — |
| 2000-10-09 | $17.21 | $18.89 | 1,537,950 | — | — |
| 2000-10-06 | $17.42 | $19.12 | 2,749,050 | — | — |
| 2000-10-05 | $17.54 | $19.26 | 3,264,900 | — | — |
| 2000-10-04 | $17.17 | $18.84 | 3,689,850 | — | — |
| 2000-10-03 | $17.00 | $18.66 | 5,042,400 | — | — |
| 2000-10-02 | $16.38 | $17.97 | 1,641,750 | — | — |
| 2000-09-29 | $16.17 | $17.75 | 2,191,800 | — | — |
| 2000-09-28 | $16.13 | $17.70 | 2,378,550 | — | — |
| 2000-09-27 | $15.88 | $17.43 | 1,326,150 | — | — |
| 2000-09-26 | $15.67 | $17.20 | 1,324,050 | — | — |
| 2000-09-25 | $15.75 | $17.29 | 1,793,850 | — | — |
| 2000-09-22 | $15.58 | $17.11 | 1,795,650 | — | — |
| 2000-09-21 | $15.33 | $16.83 | 4,400,400 | — | — |
| 2000-09-20 | $15.46 | $16.97 | 3,347,400 | — | — |
| 2000-09-19 | $15.04 | $16.51 | 3,246,900 | — | — |
| 2000-09-18 | $14.96 | $16.42 | 1,784,550 | — | — |
| 2000-09-15 | $15.08 | $16.56 | 2,616,600 | — | — |
| 2000-09-14 | $15.08 | $16.56 | 1,919,850 | — | — |
| 2000-09-13 | $15.00 | $16.47 | 3,397,350 | — | — |
| 2000-09-12 | $14.75 | $16.19 | 2,893,950 | — | — |
| 2000-09-11 | $14.88 | $16.33 | 2,671,350 | — | — |
| 2000-09-08 | $15.46 | $16.97 | 2,236,050 | — | — |
| 2000-09-07 | $15.38 | $16.88 | 1,633,500 | — | — |
| 2000-09-06 | $15.54 | $17.06 | 2,085,150 | — | — |
| 2000-09-05 | $15.25 | $16.74 | 2,470,650 | — | — |
| 2000-09-01 | $14.75 | $16.19 | 2,146,350 | — | — |
| 2000-08-31 | $15.09 | $16.56 | 1,694,700 | — | — |
| 2000-08-30 | $14.96 | $16.42 | 1,999,050 | — | — |
| 2000-08-29 | $15.29 | $16.78 | 1,764,600 | — | — |
| 2000-08-28 | $15.75 | $17.28 | 1,364,850 | — | — |
| 2000-08-25 | $15.67 | $17.19 | 1,179,150 | — | — |
| 2000-08-24 | $15.33 | $16.83 | 2,468,850 | — | — |
| 2000-08-23 | $15.42 | $16.92 | 3,447,750 | — | — |
| 2000-08-22 | $15.54 | $17.06 | 2,059,050 | — | — |
| 2000-08-21 | $15.79 | $17.33 | 936,000 | — | — |
| 2000-08-18 | $15.75 | $17.28 | 1,971,600 | — | — |
| 2000-08-17 | $15.58 | $17.10 | 3,879,600 | — | — |
| 2000-08-16 | $16.25 | $17.83 | 2,367,450 | — | — |
| 2000-08-15 | $16.00 | $17.56 | 1,696,350 | — | — |
| 2000-08-14 | $16.29 | $17.88 | 2,195,100 | — | — |
| 2000-08-11 | $16.63 | $18.24 | 1,960,350 | — | — |
| 2000-08-10 | $16.13 | $17.70 | 1,095,000 | — | — |
| 2000-08-09 | $16.25 | $17.83 | 1,957,200 | — | — |
| 2000-08-08 | $16.25 | $17.83 | 2,063,100 | — | — |
| 2000-08-07 | $16.50 | $18.11 | 2,785,800 | — | — |
| 2000-08-04 | $16.21 | $17.79 | 2,873,700 | — | — |
| 2000-08-03 | $16.04 | $17.60 | 2,139,300 | — | — |
| 2000-08-02 | $15.71 | $17.24 | 2,618,550 | — | — |
| 2000-08-01 | $15.96 | $17.51 | 3,570,300 | — | — |
| 2000-07-31 | $15.75 | $17.28 | 3,957,150 | — | — |
| 2000-07-28 | $14.92 | $16.37 | 1,773,300 | — | — |
| 2000-07-27 | $15.29 | $16.78 | 3,146,850 | — | — |
| 2000-07-26 | $15.08 | $16.55 | 5,568,000 | — | — |
| 2000-07-25 | $15.21 | $16.69 | 4,751,100 | — | — |
| 2000-07-24 | $15.17 | $16.64 | 4,465,350 | — | — |
| 2000-07-21 | $14.67 | $16.10 | 3,021,000 | — | — |
| 2000-07-20 | $13.96 | $15.32 | 1,772,100 | — | — |
| 2000-07-19 | $14.33 | $15.73 | 5,505,750 | — | — |
| 2000-07-18 | $14.63 | $16.05 | 4,472,550 | — | — |
| 2000-07-17 | $14.08 | $15.45 | 2,984,400 | — | — |
| 2000-07-14 | $13.83 | $15.18 | 1,565,550 | — | — |
| 2000-07-13 | $13.54 | $14.86 | 3,206,700 | — | — |
| 2000-07-12 | $13.79 | $15.13 | 4,628,850 | — | — |
| 2000-07-11 | $13.13 | $14.40 | 1,835,400 | — | — |
| 2000-07-10 | $13.38 | $14.68 | 1,884,750 | — | — |
| 2000-07-07 | $13.29 | $14.59 | 2,772,300 | — | — |
| 2000-07-06 | $13.38 | $14.68 | 2,168,700 | — | — |
| 2000-07-05 | $13.42 | $14.72 | 2,138,700 | — | — |
| 2000-07-03 | $12.96 | $14.22 | 610,200 | — | — |
| 2000-06-30 | $12.63 | $13.85 | 2,471,100 | — | — |
| 2000-06-29 | $12.83 | $14.08 | 1,689,750 | — | — |
| 2000-06-28 | $13.01 | $14.28 | 2,044,800 | — | — |
| 2000-06-27 | $13.00 | $14.27 | 2,897,100 | — | — |
| 2000-06-26 | $12.50 | $13.72 | 2,529,000 | — | — |
| 2000-06-23 | $12.71 | $13.95 | 1,412,100 | — | — |
| 2000-06-22 | $12.88 | $14.13 | 1,146,750 | — | — |
| 2000-06-21 | $13.04 | $14.31 | 1,404,750 | — | — |
| 2000-06-20 | $12.96 | $14.22 | 1,881,000 | — | — |
| 2000-06-19 | $13.04 | $14.31 | 1,312,200 | — | — |
| 2000-06-16 | $12.88 | $14.13 | 3,008,400 | — | — |
| 2000-06-15 | $13.21 | $14.49 | 1,563,750 | — | — |
| 2000-06-14 | $13.58 | $14.91 | 1,264,050 | — | — |
| 2000-06-13 | $13.75 | $15.09 | 1,404,150 | — | — |
| 2000-06-12 | $13.83 | $15.18 | 2,028,000 | — | — |
| 2000-06-09 | $13.67 | $15.00 | 1,062,750 | — | — |
| 2000-06-08 | $13.42 | $14.72 | 870,150 | — | — |
| 2000-06-07 | $13.46 | $14.77 | 1,133,550 | — | — |
| 2000-06-06 | $13.04 | $14.31 | 1,738,800 | — | — |
| 2000-06-05 | $13.13 | $14.40 | 1,048,650 | — | — |
| 2000-06-02 | $13.29 | $14.59 | 1,544,400 | — | — |
| 2000-06-01 | $13.42 | $14.72 | 2,377,950 | — | — |
| 2000-05-31 | $12.79 | $14.04 | 1,466,400 | — | — |
| 2000-05-30 | $13.04 | $14.31 | 1,176,450 | — | — |
| 2000-05-26 | $12.75 | $13.99 | 1,446,000 | — | — |
| 2000-05-25 | $12.96 | $14.22 | 2,793,450 | — | — |
| 2000-05-24 | $13.50 | $14.81 | 2,309,850 | — | — |
| 2000-05-23 | $13.50 | $14.81 | 1,280,100 | — | — |
| 2000-05-22 | $13.50 | $14.81 | 1,953,300 | — | — |
| 2000-05-19 | $13.54 | $14.86 | 1,482,450 | — | — |
| 2000-05-18 | $14.04 | $15.40 | 978,300 | — | — |
| 2000-05-17 | $14.38 | $15.77 | 1,177,650 | — | — |
| 2000-05-16 | $14.00 | $15.36 | 3,129,450 | — | — |
| 2000-05-15 | $14.04 | $15.40 | 2,297,100 | — | — |
| 2000-05-12 | $14.25 | $15.63 | 1,757,550 | — | — |
| 2000-05-11 | $14.67 | $16.09 | 1,689,750 | — | — |
| 2000-05-10 | $14.71 | $16.14 | 1,881,450 | — | — |
| 2000-05-09 | $14.67 | $16.09 | 2,952,750 | — | — |
| 2000-05-08 | $14.96 | $16.41 | 2,431,200 | — | — |
| 2000-05-05 | $14.29 | $15.68 | 1,538,850 | — | — |
| 2000-05-04 | $14.21 | $15.59 | 1,505,250 | — | — |
| 2000-05-03 | $14.38 | $15.77 | 1,243,950 | — | — |
| 2000-05-02 | $14.50 | $15.91 | 2,376,300 | — | — |
| 2000-05-01 | $14.58 | $16.00 | 2,304,600 | — | — |
| 2000-04-28 | $14.46 | $15.86 | 1,732,200 | — | — |
| 2000-04-27 | $14.00 | $15.36 | 2,178,300 | — | — |
| 2000-04-26 | $13.92 | $15.27 | 2,572,500 | — | — |
| 2000-04-25 | $13.96 | $15.31 | 2,214,150 | — | — |
| 2000-04-24 | $13.83 | $15.18 | 3,433,950 | — | — |
| 2000-04-20 | $14.21 | $15.59 | 2,691,900 | — | — |
| 2000-04-19 | $14.04 | $15.40 | 3,430,350 | — | — |
| 2000-04-18 | $13.21 | $14.49 | 2,067,600 | — | — |
| 2000-04-17 | $12.75 | $13.99 | 3,259,050 | — | — |
| 2000-04-14 | $13.88 | $15.22 | 3,437,250 | — | — |
| 2000-04-13 | $14.25 | $15.63 | 3,216,600 | — | — |
| 2000-04-12 | $14.29 | $15.68 | 3,397,650 | — | — |
| 2000-04-11 | $14.88 | $16.32 | 3,275,700 | — | — |
| 2000-04-10 | $14.58 | $16.00 | 2,863,200 | — | — |
| 2000-04-07 | $14.38 | $15.77 | 2,088,300 | — | — |
| 2000-04-06 | $14.21 | $15.59 | 3,143,850 | — | — |
| 2000-04-05 | $14.17 | $15.54 | 3,707,400 | — | — |
| 2000-04-04 | $13.58 | $14.90 | 3,457,950 | — | — |
| 2000-04-03 | $13.58 | $14.90 | 2,561,700 | — | — |
| 2000-03-31 | $13.88 | $15.22 | 3,444,300 | — | — |
| 2000-03-30 | $13.29 | $14.58 | 2,015,700 | — | — |
| 2000-03-29 | $13.42 | $14.72 | 2,015,100 | — | — |
| 2000-03-28 | $13.63 | $14.95 | 2,548,500 | — | — |
| 2000-03-27 | $13.08 | $14.35 | 2,069,250 | — | — |
| 2000-03-24 | $13.33 | $14.63 | 2,242,800 | — | — |
| 2000-03-23 | $13.54 | $14.86 | 2,545,200 | — | — |
| 2000-03-22 | $13.04 | $14.31 | 1,931,550 | — | — |
| 2000-03-21 | $13.46 | $14.76 | 2,194,200 | — | — |
| 2000-03-20 | $13.25 | $14.54 | 2,671,200 | — | — |
| 2000-03-17 | $13.33 | $14.63 | 3,407,550 | — | — |
| 2000-03-16 | $13.25 | $14.54 | 3,268,950 | — | — |
| 2000-03-15 | $13.00 | $14.26 | 4,568,100 | — | — |
| 2000-03-14 | $12.63 | $13.85 | 2,849,400 | — | — |
| 2000-03-13 | $12.63 | $13.85 | 2,751,150 | — | — |
| 2000-03-10 | $12.46 | $13.67 | 3,063,600 | — | — |
| 2000-03-09 | $12.13 | $13.30 | 4,165,650 | — | — |
| 2000-03-08 | $11.75 | $12.89 | 2,966,250 | — | — |
| 2000-03-07 | $11.00 | $12.07 | 3,199,950 | — | — |
| 2000-03-06 | $11.71 | $12.84 | 1,802,700 | — | — |
| 2000-03-03 | $12.04 | $13.21 | 3,061,650 | — | — |
| 2000-03-02 | $11.88 | $13.03 | 3,307,050 | — | — |
| 2000-03-01 | $12.17 | $13.35 | 2,479,350 | — | — |
| 2000-02-29 | $12.29 | $13.48 | 2,841,450 | — | — |
| 2000-02-28 | $11.79 | $12.93 | 2,525,400 | — | — |
| 2000-02-25 | $12.08 | $13.25 | 4,131,300 | — | — |
| 2000-02-24 | $11.63 | $12.75 | 5,136,000 | — | — |
| 2000-02-23 | $11.79 | $12.93 | 6,440,400 | — | — |
| 2000-02-22 | $10.96 | $12.02 | 4,987,500 | — | — |
| 2000-02-18 | $10.79 | $11.84 | 4,742,400 | — | — |
| 2000-02-17 | $10.92 | $11.97 | 4,811,850 | — | — |
| 2000-02-16 | $10.75 | $11.79 | 7,750,650 | — | — |
| 2000-02-15 | $10.33 | $11.33 | 4,568,400 | — | — |
| 2000-02-14 | $10.25 | $11.24 | 3,789,900 | — | — |
| 2000-02-11 | $10.29 | $11.29 | 4,571,400 | — | — |
| 2000-02-10 | $10.50 | $11.52 | 3,782,100 | — | — |
| 2000-02-09 | $10.67 | $11.70 | 3,334,800 | — | — |
| 2000-02-08 | $10.79 | $11.84 | 2,560,050 | — | — |
| 2000-02-07 | $10.79 | $11.84 | 2,359,800 | — | — |
| 2000-02-04 | $10.75 | $11.79 | 2,754,600 | — | — |
| 2000-02-03 | $10.58 | $11.61 | 2,733,600 | — | — |
| 2000-02-02 | $10.67 | $11.70 | 3,649,050 | — | — |
| 2000-02-01 | $10.46 | $11.47 | 5,635,650 | — | — |
| 2000-01-31 | $10.63 | $11.65 | 3,591,300 | — | — |
| 2000-01-28 | $10.46 | $11.47 | 2,853,150 | — | — |
| 2000-01-27 | $10.67 | $11.70 | 3,115,500 | — | — |
| 2000-01-26 | $10.38 | $11.38 | 3,324,300 | — | — |
| 2000-01-25 | $10.25 | $11.24 | 4,117,800 | — | — |
| 2000-01-24 | $10.08 | $11.06 | 3,064,050 | — | — |
| 2000-01-21 | $10.21 | $11.20 | 3,174,450 | — | — |
| 2000-01-20 | $10.08 | $11.06 | 3,356,550 | — | — |
| 2000-01-19 | $10.33 | $11.33 | 2,875,800 | — | — |
| 2000-01-18 | $10.50 | $11.52 | 3,635,700 | — | — |
| 2000-01-14 | $10.79 | $11.84 | 2,140,350 | — | — |
| 2000-01-13 | $10.71 | $11.74 | 2,787,750 | — | — |
| 2000-01-12 | $11.08 | $12.16 | 1,955,850 | — | — |
| 2000-01-11 | $11.04 | $12.11 | 5,224,200 | — | — |
| 2000-01-10 | $10.71 | $11.74 | 3,171,900 | — | — |
| 2000-01-07 | $10.58 | $11.61 | 4,967,100 | — | — |
| 2000-01-06 | $10.21 | $11.20 | 2,809,500 | — | — |
| 2000-01-05 | $10.25 | $11.24 | 3,432,900 | — | — |
| 2000-01-04 | $10.29 | $11.29 | 4,702,050 | — | — |
| 2000-01-03 | $10.58 | $11.61 | 3,277,800 | — | — |