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
- 1992-02-05 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 | $17.50 | $17.50 | 4,343,600 | — | — |
| 2000-12-28 | $17.03 | $17.03 | 2,873,600 | — | — |
| 2000-12-27 | $16.78 | $16.78 | 3,611,600 | — | — |
| 2000-12-26 | $15.50 | $15.50 | 3,120,200 | — | — |
| 2000-12-22 | $15.56 | $15.56 | 3,186,200 | — | — |
| 2000-12-21 | $14.75 | $14.75 | 4,111,400 | — | — |
| 2000-12-20 | $14.22 | $14.22 | 4,016,200 | — | — |
| 2000-12-19 | $14.50 | $14.50 | 4,343,200 | — | — |
| 2000-12-18 | $15.56 | $15.56 | 3,418,600 | — | — |
| 2000-12-15 | $15.34 | $15.34 | 4,148,000 | — | — |
| 2000-12-14 | $16.13 | $16.12 | 3,252,200 | — | — |
| 2000-12-13 | $17.00 | $17.00 | 2,057,600 | — | — |
| 2000-12-12 | $17.38 | $17.37 | 2,048,800 | — | — |
| 2000-12-11 | $17.16 | $17.16 | 2,144,000 | — | — |
| 2000-12-08 | $17.13 | $17.13 | 1,653,800 | — | — |
| 2000-12-07 | $17.00 | $17.00 | 2,285,600 | — | — |
| 2000-12-06 | $17.41 | $17.41 | 2,270,400 | — | — |
| 2000-12-05 | $17.41 | $17.41 | 3,057,800 | — | — |
| 2000-12-04 | $16.88 | $16.88 | 3,374,200 | — | — |
| 2000-12-01 | $15.59 | $15.59 | 1,722,600 | — | — |
| 2000-11-30 | $15.25 | $15.25 | 4,188,400 | — | — |
| 2000-11-29 | $15.88 | $15.88 | 1,856,200 | — | — |
| 2000-11-28 | $15.31 | $15.31 | 2,326,400 | — | — |
| 2000-11-27 | $15.59 | $15.59 | 3,799,400 | — | — |
| 2000-11-24 | $15.28 | $15.28 | 1,269,800 | — | — |
| 2000-11-22 | $15.25 | $15.25 | 2,080,800 | — | — |
| 2000-11-21 | $15.47 | $15.47 | 3,402,000 | — | — |
| 2000-11-20 | $16.31 | $16.31 | 1,879,200 | — | — |
| 2000-11-17 | $16.81 | $16.81 | 930,800 | — | — |
| 2000-11-16 | $16.97 | $16.97 | 1,427,800 | — | — |
| 2000-11-15 | $17.16 | $17.16 | 2,279,000 | — | — |
| 2000-11-14 | $16.56 | $16.56 | 3,371,600 | — | — |
| 2000-11-13 | $15.81 | $15.81 | 1,936,400 | — | — |
| 2000-11-10 | $15.53 | $15.53 | 2,664,400 | — | — |
| 2000-11-09 | $16.28 | $16.28 | 2,643,200 | — | — |
| 2000-11-08 | $17.09 | $17.09 | 3,646,400 | — | — |
| 2000-11-07 | $17.22 | $17.22 | 2,168,400 | — | — |
| 2000-11-06 | $17.00 | $17.00 | 1,481,000 | — | — |
| 2000-11-03 | $16.47 | $16.47 | 1,590,200 | — | — |
| 2000-11-02 | $16.97 | $16.97 | 3,378,400 | — | — |
| 2000-11-01 | $16.09 | $16.09 | 2,593,000 | — | — |
| 2000-10-31 | $16.28 | $16.28 | 4,482,000 | — | — |
| 2000-10-30 | $15.31 | $15.31 | 3,405,000 | — | — |
| 2000-10-27 | $14.25 | $14.25 | 925,600 | — | — |
| 2000-10-26 | $14.13 | $14.13 | 1,151,000 | — | — |
| 2000-10-25 | $14.16 | $14.16 | 1,556,400 | — | — |
| 2000-10-24 | $14.13 | $14.13 | 3,212,200 | — | — |
| 2000-10-23 | $14.28 | $14.28 | 5,049,000 | — | — |
| 2000-10-20 | $14.56 | $14.56 | 1,520,400 | — | — |
| 2000-10-19 | $14.88 | $14.88 | 4,213,800 | — | — |
| 2000-10-18 | $14.25 | $14.25 | 6,291,000 | — | — |
| 2000-10-17 | $13.94 | $13.94 | 4,667,800 | — | — |
| 2000-10-16 | $14.38 | $14.37 | 3,715,200 | — | — |
| 2000-10-13 | $14.63 | $14.62 | 9,874,600 | — | — |
| 2000-10-12 | $12.97 | $12.97 | 4,237,600 | — | — |
| 2000-10-11 | $13.19 | $13.19 | 3,321,200 | — | — |
| 2000-10-10 | $13.59 | $13.59 | 2,542,200 | — | — |
| 2000-10-09 | $13.94 | $13.94 | 1,653,800 | — | — |
| 2000-10-06 | $13.72 | $13.72 | 2,406,400 | — | — |
| 2000-10-05 | $13.78 | $13.78 | 4,761,600 | — | — |
| 2000-10-04 | $13.34 | $13.34 | 2,874,600 | — | — |
| 2000-10-03 | $13.16 | $13.16 | 2,600,400 | — | — |
| 2000-10-02 | $12.94 | $12.94 | 2,273,400 | — | — |
| 2000-09-29 | $13.06 | $13.06 | 2,926,800 | — | — |
| 2000-09-28 | $13.22 | $13.22 | 1,809,800 | — | — |
| 2000-09-27 | $13.31 | $13.31 | 2,762,200 | — | — |
| 2000-09-26 | $13.06 | $13.06 | 2,909,400 | — | — |
| 2000-09-25 | $13.56 | $13.56 | 1,286,600 | — | — |
| 2000-09-22 | $13.66 | $13.66 | 1,577,400 | — | — |
| 2000-09-21 | $13.88 | $13.88 | 2,003,400 | — | — |
| 2000-09-20 | $13.28 | $13.28 | 2,043,600 | — | — |
| 2000-09-19 | $13.56 | $13.56 | 5,636,800 | — | — |
| 2000-09-18 | $13.81 | $13.81 | 3,866,600 | — | — |
| 2000-09-15 | $14.09 | $14.09 | 3,668,000 | — | — |
| 2000-09-14 | $13.91 | $13.91 | 3,531,400 | — | — |
| 2000-09-13 | $14.31 | $14.31 | 2,227,600 | — | — |
| 2000-09-12 | $14.28 | $14.28 | 2,920,800 | — | — |
| 2000-09-11 | $13.97 | $13.97 | 3,888,800 | — | — |
| 2000-09-08 | $14.00 | $14.00 | 5,452,000 | — | — |
| 2000-09-07 | $14.06 | $14.06 | 3,053,000 | — | — |
| 2000-09-06 | $14.47 | $14.47 | 3,753,000 | — | — |
| 2000-09-05 | $14.78 | $14.78 | 3,594,000 | — | — |
| 2000-09-01 | $14.78 | $14.78 | 5,739,400 | — | — |
| 2000-08-31 | $13.82 | $13.82 | 2,480,400 | — | — |
| 2000-08-30 | $13.56 | $13.56 | 1,526,800 | — | — |
| 2000-08-29 | $13.72 | $13.72 | 2,755,200 | — | — |
| 2000-08-28 | $14.13 | $14.13 | 3,603,800 | — | — |
| 2000-08-25 | $13.81 | $13.81 | 2,984,200 | — | — |
| 2000-08-24 | $13.66 | $13.66 | 2,415,400 | — | — |
| 2000-08-23 | $13.44 | $13.44 | 2,477,600 | — | — |
| 2000-08-22 | $13.31 | $13.31 | 2,484,400 | — | — |
| 2000-08-21 | $13.16 | $13.16 | 2,818,200 | — | — |
| 2000-08-18 | $13.53 | $13.53 | 3,084,600 | — | — |
| 2000-08-17 | $13.41 | $13.41 | 3,136,000 | — | — |
| 2000-08-16 | $12.53 | $12.53 | 2,285,000 | — | — |
| 2000-08-15 | $12.81 | $12.81 | 2,735,000 | — | — |
| 2000-08-14 | $13.50 | $13.50 | 4,478,000 | — | — |
| 2000-08-11 | $12.88 | $12.88 | 4,296,800 | — | — |
| 2000-08-10 | $12.47 | $12.47 | 3,901,600 | — | — |
| 2000-08-09 | $12.22 | $12.22 | 5,882,000 | — | — |
| 2000-08-08 | $12.69 | $12.69 | 3,166,800 | — | — |
| 2000-08-07 | $13.00 | $13.00 | 3,316,000 | — | — |
| 2000-08-04 | $12.28 | $12.28 | 1,906,600 | — | — |
| 2000-08-03 | $12.41 | $12.41 | 3,804,600 | — | — |
| 2000-08-02 | $12.41 | $12.41 | 3,430,400 | — | — |
| 2000-08-01 | $12.41 | $12.41 | 3,729,600 | — | — |
| 2000-07-31 | $12.03 | $12.03 | 5,531,000 | — | — |
| 2000-07-28 | $12.25 | $12.25 | 3,969,000 | — | — |
| 2000-07-27 | $12.19 | $12.19 | 2,715,000 | — | — |
| 2000-07-26 | $12.00 | $12.00 | 4,771,800 | — | — |
| 2000-07-25 | $11.88 | $11.88 | 5,009,200 | — | — |
| 2000-07-24 | $12.09 | $12.09 | 5,483,400 | — | — |
| 2000-07-21 | $12.16 | $12.16 | 6,002,600 | — | — |
| 2000-07-20 | $11.75 | $11.75 | 28,506,200 | — | — |
| 2000-07-19 | $13.44 | $13.44 | 3,176,000 | — | — |
| 2000-07-18 | $13.66 | $13.66 | 2,028,600 | — | — |
| 2000-07-17 | $14.09 | $14.09 | 3,199,400 | — | — |
| 2000-07-14 | $14.22 | $14.22 | 3,251,200 | — | — |
| 2000-07-13 | $14.31 | $14.31 | 2,366,000 | — | — |
| 2000-07-12 | $14.53 | $14.53 | 3,698,000 | — | — |
| 2000-07-11 | $14.91 | $14.91 | 3,841,000 | — | — |
| 2000-07-10 | $14.97 | $14.97 | 5,397,400 | — | — |
| 2000-07-07 | $14.47 | $14.47 | 10,250,600 | — | — |
| 2000-07-06 | $14.81 | $14.81 | 14,138,000 | — | — |
| 2000-07-05 | $17.41 | $17.41 | 1,736,000 | — | — |
| 2000-07-03 | $16.97 | $16.97 | 1,357,800 | — | — |
| 2000-06-30 | $16.88 | $16.88 | 3,208,000 | — | — |
| 2000-06-29 | $17.34 | $17.34 | 2,707,400 | — | — |
| 2000-06-28 | $17.20 | $17.20 | 3,099,400 | — | — |
| 2000-06-27 | $18.03 | $18.03 | 3,588,200 | — | — |
| 2000-06-26 | $17.38 | $17.37 | 2,306,400 | — | — |
| 2000-06-23 | $18.00 | $18.00 | 2,070,200 | — | — |
| 2000-06-22 | $17.16 | $17.16 | 2,041,400 | — | — |
| 2000-06-21 | $17.38 | $17.37 | 2,045,200 | — | — |
| 2000-06-20 | $17.75 | $17.75 | 1,710,600 | — | — |
| 2000-06-19 | $18.00 | $18.00 | 1,766,200 | — | — |
| 2000-06-16 | $17.44 | $17.44 | 2,693,400 | — | — |
| 2000-06-15 | $17.88 | $17.87 | 1,597,400 | — | — |
| 2000-06-14 | $17.66 | $17.66 | 1,949,800 | — | — |
| 2000-06-13 | $17.94 | $17.94 | 1,316,600 | — | — |
| 2000-06-12 | $17.78 | $17.78 | 1,493,800 | — | — |
| 2000-06-09 | $17.72 | $17.72 | 1,702,800 | — | — |
| 2000-06-08 | $18.09 | $18.09 | 2,848,200 | — | — |
| 2000-06-07 | $18.28 | $18.28 | 2,951,400 | — | — |
| 2000-06-06 | $18.63 | $18.63 | 1,322,800 | — | — |
| 2000-06-05 | $19.53 | $19.53 | 1,009,600 | — | — |
| 2000-06-02 | $19.72 | $19.72 | 1,164,800 | — | — |
| 2000-06-01 | $19.25 | $19.25 | 1,596,400 | — | — |
| 2000-05-31 | $19.25 | $19.25 | 1,971,600 | — | — |
| 2000-05-30 | $18.47 | $18.47 | 1,567,000 | — | — |
| 2000-05-26 | $18.22 | $18.22 | 1,565,600 | — | — |
| 2000-05-25 | $18.06 | $18.06 | 3,050,400 | — | — |
| 2000-05-24 | $18.97 | $18.97 | 2,445,600 | — | — |
| 2000-05-23 | $19.44 | $19.44 | 1,555,800 | — | — |
| 2000-05-22 | $19.22 | $19.22 | 2,137,400 | — | — |
| 2000-05-19 | $19.41 | $19.41 | 1,246,600 | — | — |
| 2000-05-18 | $19.97 | $19.97 | 2,099,400 | — | — |
| 2000-05-17 | $19.28 | $19.28 | 1,598,800 | — | — |
| 2000-05-16 | $19.91 | $19.91 | 2,616,000 | — | — |
| 2000-05-15 | $19.81 | $19.81 | 3,947,200 | — | — |
| 2000-05-12 | $18.94 | $18.94 | 1,280,600 | — | — |
| 2000-05-11 | $18.59 | $18.59 | 2,633,800 | — | — |
| 2000-05-10 | $18.31 | $18.31 | 2,788,000 | — | — |
| 2000-05-09 | $18.19 | $18.19 | 2,170,600 | — | — |
| 2000-05-08 | $18.22 | $18.22 | 1,851,000 | — | — |
| 2000-05-05 | $18.06 | $18.06 | 3,520,600 | — | — |
| 2000-05-04 | $17.34 | $17.34 | 2,637,000 | — | — |
| 2000-05-03 | $17.05 | $17.05 | 3,973,400 | — | — |
| 2000-05-02 | $17.66 | $17.66 | 3,445,200 | — | — |
| 2000-05-01 | $17.19 | $17.19 | 3,401,000 | — | — |
| 2000-04-28 | $17.00 | $17.00 | 3,029,600 | — | — |
| 2000-04-27 | $17.69 | $17.69 | 3,131,800 | — | — |
| 2000-04-26 | $18.34 | $18.34 | 2,109,000 | — | — |
| 2000-04-25 | $19.16 | $19.16 | 1,995,800 | — | — |
| 2000-04-24 | $18.75 | $18.75 | 2,330,800 | — | — |
| 2000-04-20 | $18.50 | $18.50 | 1,363,000 | — | — |
| 2000-04-19 | $18.56 | $18.56 | 1,737,200 | — | — |
| 2000-04-18 | $18.16 | $18.16 | 2,183,000 | — | — |
| 2000-04-17 | $18.22 | $18.22 | 3,888,200 | — | — |
| 2000-04-14 | $18.84 | $18.84 | 2,432,000 | — | — |
| 2000-04-13 | $19.81 | $19.81 | 1,724,000 | — | — |
| 2000-04-12 | $20.56 | $20.56 | 1,697,200 | — | — |
| 2000-04-11 | $20.72 | $20.72 | 1,712,200 | — | — |
| 2000-04-10 | $20.47 | $20.47 | 1,965,400 | — | — |
| 2000-04-07 | $19.81 | $19.81 | 1,839,600 | — | — |
| 2000-04-06 | $19.56 | $19.56 | 3,380,000 | — | — |
| 2000-04-05 | $20.03 | $20.03 | 3,028,400 | — | — |
| 2000-04-04 | $19.97 | $19.97 | 3,674,200 | — | — |
| 2000-04-03 | $21.38 | $21.37 | 1,585,600 | — | — |
| 2000-03-31 | $21.13 | $21.12 | 2,451,400 | — | — |
| 2000-03-30 | $21.75 | $21.75 | 2,637,000 | — | — |
| 2000-03-29 | $21.09 | $21.09 | 2,128,000 | — | — |
| 2000-03-28 | $19.97 | $19.97 | 1,700,000 | — | — |
| 2000-03-27 | $19.91 | $19.91 | 1,543,200 | — | — |
| 2000-03-24 | $20.00 | $20.00 | 2,256,600 | — | — |
| 2000-03-23 | $19.91 | $19.91 | 1,937,400 | — | — |
| 2000-03-22 | $20.25 | $20.25 | 2,506,200 | — | — |
| 2000-03-21 | $21.03 | $21.03 | 1,856,400 | — | — |
| 2000-03-20 | $20.31 | $20.31 | 2,537,400 | — | — |
| 2000-03-17 | $20.03 | $20.03 | 2,336,600 | — | — |
| 2000-03-16 | $20.53 | $20.53 | 3,160,800 | — | — |
| 2000-03-15 | $19.66 | $19.66 | 4,094,600 | — | — |
| 2000-03-14 | $17.75 | $17.75 | 1,639,200 | — | — |
| 2000-03-13 | $17.41 | $17.41 | 1,562,600 | — | — |
| 2000-03-10 | $17.66 | $17.66 | 1,836,600 | — | — |
| 2000-03-09 | $17.09 | $17.09 | 2,206,200 | — | — |
| 2000-03-08 | $17.03 | $17.03 | 1,747,600 | — | — |
| 2000-03-07 | $16.50 | $16.50 | 2,211,800 | — | — |
| 2000-03-06 | $17.22 | $17.22 | 1,874,400 | — | — |
| 2000-03-03 | $18.06 | $18.06 | 1,469,800 | — | — |
| 2000-03-02 | $18.22 | $18.22 | 1,482,800 | — | — |
| 2000-03-01 | $18.16 | $18.16 | 3,475,000 | — | — |
| 2000-02-29 | $18.34 | $18.34 | 4,292,200 | — | — |
| 2000-02-28 | $17.63 | $17.62 | 3,169,800 | — | — |
| 2000-02-25 | $16.28 | $16.28 | 2,091,600 | — | — |
| 2000-02-24 | $16.22 | $16.22 | 3,960,800 | — | — |
| 2000-02-23 | $17.09 | $17.09 | 2,976,800 | — | — |
| 2000-02-22 | $17.50 | $17.50 | 2,618,800 | — | — |
| 2000-02-18 | $16.91 | $16.91 | 1,854,600 | — | — |
| 2000-02-17 | $17.16 | $17.16 | 3,291,000 | — | — |
| 2000-02-16 | $17.84 | $17.84 | 1,616,600 | — | — |
| 2000-02-15 | $18.97 | $18.97 | 2,237,400 | — | — |
| 2000-02-14 | $18.41 | $18.41 | 1,433,000 | — | — |
| 2000-02-11 | $18.47 | $18.47 | 1,697,400 | — | — |
| 2000-02-10 | $18.84 | $18.84 | 1,630,800 | — | — |
| 2000-02-09 | $18.97 | $18.97 | 3,477,400 | — | — |
| 2000-02-08 | $19.44 | $19.44 | 6,074,600 | — | — |
| 2000-02-07 | $18.66 | $18.66 | 3,232,600 | — | — |
| 2000-02-04 | $19.97 | $19.97 | 3,182,000 | — | — |
| 2000-02-03 | $20.66 | $20.66 | 2,862,400 | — | — |
| 2000-02-02 | $21.41 | $21.41 | 1,183,800 | — | — |
| 2000-02-01 | $21.06 | $21.06 | 1,742,400 | — | — |
| 2000-01-31 | $20.81 | $20.81 | 1,602,400 | — | — |
| 2000-01-28 | $20.81 | $20.81 | 1,333,400 | — | — |
| 2000-01-27 | $21.34 | $21.34 | 2,234,200 | — | — |
| 2000-01-26 | $22.50 | $22.50 | 2,991,200 | — | — |
| 2000-01-25 | $21.53 | $21.53 | 1,846,800 | — | — |
| 2000-01-24 | $20.63 | $20.63 | 2,281,400 | — | — |
| 2000-01-21 | $21.94 | $21.94 | 2,467,600 | — | — |
| 2000-01-20 | $23.13 | $23.13 | 2,733,400 | — | — |
| 2000-01-19 | $23.91 | $23.91 | 2,492,200 | — | — |
| 2000-01-18 | $23.97 | $23.97 | 4,181,000 | — | — |
| 2000-01-14 | $23.94 | $23.94 | 10,037,800 | — | — |
| 2000-01-13 | $25.63 | $25.62 | 2,756,200 | — | — |
| 2000-01-12 | $25.28 | $25.28 | 2,691,600 | — | — |
| 2000-01-11 | $25.34 | $25.34 | 2,632,600 | — | — |
| 2000-01-10 | $26.19 | $26.19 | 2,877,200 | — | — |
| 2000-01-07 | $25.41 | $25.41 | 2,078,400 | — | — |
| 2000-01-06 | $24.72 | $24.72 | 1,663,200 | — | — |
| 2000-01-05 | $24.94 | $24.94 | 1,755,400 | — | — |
| 2000-01-04 | $24.47 | $24.47 | 1,527,000 | — | — |
| 2000-01-03 | $25.19 | $25.19 | 2,493,200 | — | — |