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
- 1980-03-17 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 | $22.57 | $32.32 | 1,455,843 | — | — |
| 2000-12-28 | $22.46 | $32.16 | 1,183,179 | — | — |
| 2000-12-27 | $22.13 | $31.69 | 1,164,515 | — | — |
| 2000-12-26 | $21.97 | $31.45 | 1,694,027 | — | — |
| 2000-12-22 | $21.25 | $30.43 | 3,647,859 | — | — |
| 2000-12-21 | $19.83 | $28.39 | 3,979,927 | — | — |
| 2000-12-20 | $18.62 | $26.66 | 3,672,781 | — | — |
| 2000-12-19 | $17.57 | $25.16 | 3,614,629 | — | — |
| 2000-12-18 | $17.90 | $25.63 | 2,329,827 | — | — |
| 2000-12-15 | $17.19 | $24.61 | 3,540,773 | — | — |
| 2000-12-14 | $17.19 | $24.61 | 3,321,367 | — | — |
| 2000-12-13 | $17.74 | $25.40 | 2,410,398 | — | — |
| 2000-12-12 | $18.34 | $26.26 | 2,616,603 | — | — |
| 2000-12-11 | $18.45 | $26.42 | 2,037,589 | — | — |
| 2000-12-08 | $18.95 | $27.13 | 2,422,916 | — | — |
| 2000-12-07 | $19.33 | $27.68 | 1,805,778 | — | — |
| 2000-12-06 | $19.55 | $27.99 | 2,031,102 | — | — |
| 2000-12-05 | $20.76 | $29.72 | 3,061,903 | — | — |
| 2000-12-04 | $19.06 | $27.28 | 1,966,236 | — | — |
| 2000-12-01 | $17.63 | $25.24 | 1,348,644 | — | — |
| 2000-11-30 | $16.97 | $24.30 | 1,088,611 | — | — |
| 2000-11-29 | $16.64 | $23.82 | 925,877 | — | — |
| 2000-11-28 | $16.92 | $24.22 | 884,567 | — | — |
| 2000-11-27 | $17.19 | $24.61 | 1,630,185 | — | — |
| 2000-11-24 | $16.48 | $23.59 | 498,103 | — | — |
| 2000-11-22 | $16.20 | $23.20 | 1,264,659 | — | — |
| 2000-11-21 | $16.09 | $23.04 | 895,606 | — | — |
| 2000-11-20 | $16.20 | $23.20 | 1,230,975 | — | — |
| 2000-11-17 | $16.15 | $23.12 | 1,184,317 | — | — |
| 2000-11-16 | $15.98 | $22.88 | 1,195,469 | — | — |
| 2000-11-15 | $15.93 | $22.80 | 1,405,089 | — | — |
| 2000-11-14 | $15.93 | $22.80 | 2,534,781 | — | — |
| 2000-11-13 | $15.60 | $22.33 | 854,297 | — | — |
| 2000-11-10 | $15.49 | $22.17 | 1,264,659 | — | — |
| 2000-11-09 | $15.54 | $22.25 | 1,696,075 | — | — |
| 2000-11-08 | $16.04 | $22.96 | 1,076,548 | — | — |
| 2000-11-07 | $16.04 | $22.96 | 519,269 | — | — |
| 2000-11-06 | $16.09 | $23.04 | 901,524 | — | — |
| 2000-11-03 | $16.04 | $22.96 | 1,060,616 | — | — |
| 2000-11-02 | $16.09 | $23.04 | 908,465 | — | — |
| 2000-11-01 | $16.15 | $23.12 | 1,007,358 | — | — |
| 2000-10-31 | $16.42 | $23.51 | 1,421,931 | — | — |
| 2000-10-30 | $15.65 | $22.41 | 923,259 | — | — |
| 2000-10-27 | $14.50 | $20.76 | 679,955 | — | — |
| 2000-10-26 | $14.28 | $20.44 | 1,113,305 | — | — |
| 2000-10-25 | $14.33 | $20.52 | 1,037,856 | — | — |
| 2000-10-24 | $14.39 | $20.60 | 1,371,062 | — | — |
| 2000-10-23 | $13.68 | $19.58 | 1,079,279 | — | — |
| 2000-10-20 | $13.79 | $19.74 | 1,636,330 | — | — |
| 2000-10-19 | $13.62 | $19.50 | 1,919,237 | — | — |
| 2000-10-18 | $13.02 | $18.64 | 2,730,631 | — | — |
| 2000-10-17 | $13.18 | $18.87 | 1,255,328 | — | — |
| 2000-10-16 | $13.57 | $19.42 | 2,441,465 | — | — |
| 2000-10-13 | $13.84 | $19.81 | 1,970,561 | — | — |
| 2000-10-12 | $13.89 | $19.89 | 3,067,593 | — | — |
| 2000-10-11 | $14.39 | $20.60 | 1,516,954 | — | — |
| 2000-10-10 | $14.28 | $20.28 | 1,638,606 | — | — |
| 2000-10-09 | $14.72 | $20.90 | 760,867 | — | — |
| 2000-10-06 | $14.50 | $20.59 | 1,332,484 | — | — |
| 2000-10-05 | $14.39 | $20.44 | 10,056,620 | — | — |
| 2000-10-04 | $16.48 | $23.40 | 1,485,318 | — | — |
| 2000-10-03 | $16.48 | $23.40 | 1,547,225 | — | — |
| 2000-10-02 | $16.26 | $23.09 | 772,361 | — | — |
| 2000-09-29 | $16.37 | $23.24 | 805,135 | — | — |
| 2000-09-28 | $16.20 | $23.01 | 578,218 | — | — |
| 2000-09-27 | $15.76 | $22.39 | 1,429,897 | — | — |
| 2000-09-26 | $15.71 | $22.31 | 2,212,386 | — | — |
| 2000-09-25 | $16.20 | $23.01 | 675,858 | — | — |
| 2000-09-22 | $15.98 | $22.70 | 550,223 | — | — |
| 2000-09-21 | $15.76 | $22.39 | 806,387 | — | — |
| 2000-09-20 | $16.09 | $22.85 | 761,550 | — | — |
| 2000-09-19 | $16.26 | $23.09 | 743,455 | — | — |
| 2000-09-18 | $16.31 | $23.17 | 1,130,375 | — | — |
| 2000-09-15 | $17.08 | $24.26 | 1,480,766 | — | — |
| 2000-09-14 | $16.86 | $23.95 | 1,134,586 | — | — |
| 2000-09-13 | $16.75 | $23.79 | 1,155,411 | — | — |
| 2000-09-12 | $16.70 | $23.71 | 1,306,310 | — | — |
| 2000-09-11 | $17.41 | $24.73 | 1,441,505 | — | — |
| 2000-09-08 | $17.14 | $24.34 | 2,898,145 | — | — |
| 2000-09-07 | $16.86 | $23.95 | 1,864,499 | — | — |
| 2000-09-06 | $17.25 | $24.49 | 727,523 | — | — |
| 2000-09-05 | $16.92 | $24.02 | 1,653,742 | — | — |
| 2000-09-01 | $17.14 | $24.34 | 784,992 | — | — |
| 2000-08-31 | $17.15 | $24.36 | 1,262,725 | — | — |
| 2000-08-30 | $16.86 | $23.95 | 937,598 | — | — |
| 2000-08-29 | $16.97 | $24.10 | 1,228,585 | — | — |
| 2000-08-28 | $17.25 | $24.49 | 626,810 | — | — |
| 2000-08-25 | $17.08 | $24.26 | 699,187 | — | — |
| 2000-08-24 | $16.75 | $23.79 | 1,509,671 | — | — |
| 2000-08-23 | $16.92 | $24.02 | 2,458,421 | — | — |
| 2000-08-22 | $17.46 | $24.80 | 655,488 | — | — |
| 2000-08-21 | $17.46 | $24.80 | 795,348 | — | — |
| 2000-08-18 | $17.46 | $24.80 | 695,090 | — | — |
| 2000-08-17 | $17.63 | $25.04 | 1,687,199 | — | — |
| 2000-08-16 | $17.79 | $25.27 | 766,671 | — | — |
| 2000-08-15 | $18.01 | $25.58 | 1,135,838 | — | — |
| 2000-08-14 | $18.45 | $26.21 | 1,855,509 | — | — |
| 2000-08-11 | $19.00 | $26.99 | 1,729,191 | — | — |
| 2000-08-10 | $17.90 | $25.43 | 1,000,985 | — | — |
| 2000-08-09 | $18.29 | $25.97 | 1,850,843 | — | — |
| 2000-08-08 | $19.44 | $27.61 | 3,019,114 | — | — |
| 2000-08-07 | $17.79 | $25.27 | 2,769,095 | — | — |
| 2000-08-04 | $17.19 | $24.41 | 1,150,746 | — | — |
| 2000-08-03 | $17.14 | $24.34 | 1,027,955 | — | — |
| 2000-08-02 | $17.90 | $25.43 | 486,381 | — | — |
| 2000-08-01 | $17.79 | $25.27 | 391,927 | — | — |
| 2000-07-31 | $17.36 | $24.65 | 856,573 | — | — |
| 2000-07-28 | $17.52 | $24.88 | 752,901 | — | — |
| 2000-07-27 | $17.68 | $25.12 | 535,770 | — | — |
| 2000-07-26 | $17.68 | $25.12 | 1,457,095 | — | — |
| 2000-07-25 | $17.52 | $24.88 | 541,802 | — | — |
| 2000-07-24 | $17.63 | $25.04 | 778,961 | — | — |
| 2000-07-21 | $17.41 | $24.73 | 581,859 | — | — |
| 2000-07-20 | $17.57 | $24.96 | 1,410,892 | — | — |
| 2000-07-19 | $17.36 | $24.65 | 1,068,354 | — | — |
| 2000-07-18 | $17.19 | $24.41 | 1,188,527 | — | — |
| 2000-07-17 | $16.83 | $23.91 | 773,726 | — | — |
| 2000-07-14 | $16.37 | $23.24 | 1,043,091 | — | — |
| 2000-07-13 | $16.81 | $23.87 | 932,363 | — | — |
| 2000-07-12 | $16.70 | $23.71 | 1,361,389 | — | — |
| 2000-07-11 | $17.03 | $24.03 | 929,405 | — | — |
| 2000-07-10 | $16.92 | $23.88 | 833,926 | — | — |
| 2000-07-07 | $17.08 | $24.11 | 1,604,694 | — | — |
| 2000-07-06 | $17.46 | $24.65 | 884,454 | — | — |
| 2000-07-05 | $17.03 | $24.03 | 691,107 | — | — |
| 2000-07-03 | $16.75 | $23.64 | 278,924 | — | — |
| 2000-06-30 | $15.87 | $22.40 | 1,607,766 | — | — |
| 2000-06-29 | $16.26 | $22.95 | 1,241,444 | — | — |
| 2000-06-28 | $16.65 | $23.51 | 1,699,603 | — | — |
| 2000-06-27 | $16.72 | $23.60 | 1,750,244 | — | — |
| 2000-06-26 | $15.84 | $22.36 | 1,135,610 | — | — |
| 2000-06-23 | $15.79 | $22.29 | 1,223,919 | — | — |
| 2000-06-22 | $15.90 | $22.44 | 1,824,897 | — | — |
| 2000-06-21 | $16.23 | $22.91 | 1,457,550 | — | — |
| 2000-06-20 | $16.26 | $22.95 | 1,583,868 | — | — |
| 2000-06-19 | $16.28 | $22.98 | 3,056,554 | — | — |
| 2000-06-16 | $16.48 | $23.26 | 2,405,504 | — | — |
| 2000-06-15 | $15.93 | $22.48 | 3,158,291 | — | — |
| 2000-06-14 | $15.60 | $22.01 | 4,132,533 | — | — |
| 2000-06-13 | $15.60 | $22.01 | 2,840,676 | — | — |
| 2000-06-12 | $15.32 | $21.63 | 2,704,798 | — | — |
| 2000-06-09 | $15.82 | $22.32 | 2,594,185 | — | — |
| 2000-06-08 | $16.26 | $22.95 | 2,665,424 | — | — |
| 2000-06-07 | $16.59 | $23.41 | 3,725,015 | — | — |
| 2000-06-06 | $18.01 | $25.43 | 2,191,902 | — | — |
| 2000-06-05 | $18.15 | $25.62 | 875,236 | — | — |
| 2000-06-02 | $18.62 | $26.28 | 1,158,712 | — | — |
| 2000-06-01 | $18.12 | $25.58 | 1,073,931 | — | — |
| 2000-05-31 | $17.27 | $24.38 | 1,382,101 | — | — |
| 2000-05-30 | $17.68 | $24.96 | 884,340 | — | — |
| 2000-05-26 | $17.03 | $24.03 | 918,252 | — | — |
| 2000-05-25 | $17.36 | $24.50 | 1,489,642 | — | — |
| 2000-05-24 | $17.36 | $24.50 | 1,418,517 | — | — |
| 2000-05-23 | $17.74 | $25.04 | 1,993,435 | — | — |
| 2000-05-22 | $17.41 | $24.57 | 613,154 | — | — |
| 2000-05-19 | $17.46 | $24.65 | 1,302,441 | — | — |
| 2000-05-18 | $17.63 | $24.88 | 1,272,625 | — | — |
| 2000-05-17 | $18.40 | $25.97 | 1,019,534 | — | — |
| 2000-05-16 | $18.40 | $25.97 | 796,486 | — | — |
| 2000-05-15 | $18.07 | $25.50 | 1,106,705 | — | — |
| 2000-05-12 | $17.93 | $25.31 | 1,233,933 | — | — |
| 2000-05-11 | $17.96 | $25.35 | 1,287,988 | — | — |
| 2000-05-10 | $17.90 | $25.27 | 1,437,522 | — | — |
| 2000-05-09 | $18.45 | $26.05 | 1,256,238 | — | — |
| 2000-05-08 | $18.18 | $25.66 | 1,355,699 | — | — |
| 2000-05-05 | $18.73 | $26.43 | 752,673 | — | — |
| 2000-05-04 | $18.18 | $25.66 | 1,084,400 | — | — |
| 2000-05-03 | $18.85 | $26.61 | 1,153,818 | — | — |
| 2000-05-02 | $19.99 | $28.22 | 1,203,549 | — | — |
| 2000-05-01 | $19.88 | $28.06 | 1,319,397 | — | — |
| 2000-04-28 | $19.72 | $27.83 | 1,186,820 | — | — |
| 2000-04-27 | $20.16 | $28.45 | 1,783,360 | — | — |
| 2000-04-26 | $19.77 | $27.91 | 3,964,109 | — | — |
| 2000-04-25 | $19.33 | $27.29 | 1,994,345 | — | — |
| 2000-04-24 | $19.72 | $27.83 | 4,313,248 | — | — |
| 2000-04-20 | $19.66 | $27.75 | 834,154 | — | — |
| 2000-04-19 | $19.83 | $27.98 | 762,574 | — | — |
| 2000-04-18 | $19.55 | $27.60 | 921,439 | — | — |
| 2000-04-17 | $19.99 | $28.22 | 1,697,441 | — | — |
| 2000-04-14 | $20.60 | $29.07 | 2,732,566 | — | — |
| 2000-04-13 | $21.25 | $30.00 | 1,333,053 | — | — |
| 2000-04-12 | $21.64 | $30.54 | 2,782,638 | — | — |
| 2000-04-11 | $20.05 | $28.29 | 1,126,392 | — | — |
| 2000-04-10 | $19.00 | $26.82 | 1,280,591 | — | — |
| 2000-04-07 | $19.17 | $27.05 | 1,288,785 | — | — |
| 2000-04-06 | $19.33 | $27.29 | 1,025,907 | — | — |
| 2000-04-05 | $19.66 | $27.75 | 781,465 | — | — |
| 2000-04-04 | $19.33 | $27.14 | 2,553,900 | — | — |
| 2000-04-03 | $19.77 | $27.75 | 1,344,547 | — | — |
| 2000-03-31 | $18.01 | $25.29 | 1,593,200 | — | — |
| 2000-03-30 | $19.11 | $26.83 | 851,793 | — | — |
| 2000-03-29 | $19.06 | $26.75 | 1,048,098 | — | — |
| 2000-03-28 | $19.33 | $27.14 | 1,141,186 | — | — |
| 2000-03-27 | $19.80 | $27.79 | 865,904 | — | — |
| 2000-03-24 | $20.38 | $28.60 | 1,258,173 | — | — |
| 2000-03-23 | $19.99 | $28.06 | 1,115,581 | — | — |
| 2000-03-22 | $19.11 | $26.83 | 1,366,510 | — | — |
| 2000-03-21 | $19.61 | $27.52 | 1,565,433 | — | — |
| 2000-03-20 | $19.72 | $27.68 | 1,807,258 | — | — |
| 2000-03-17 | $19.33 | $27.14 | 2,526,360 | — | — |
| 2000-03-16 | $19.00 | $26.67 | 3,652,183 | — | — |
| 2000-03-15 | $16.97 | $23.82 | 1,557,125 | — | — |
| 2000-03-14 | $16.26 | $22.82 | 1,785,294 | — | — |
| 2000-03-13 | $16.59 | $23.28 | 1,147,559 | — | — |
| 2000-03-10 | $16.15 | $22.67 | 921,666 | — | — |
| 2000-03-09 | $16.04 | $22.51 | 1,737,385 | — | — |
| 2000-03-08 | $16.70 | $23.44 | 1,753,658 | — | — |
| 2000-03-07 | $15.93 | $22.36 | 1,452,657 | — | — |
| 2000-03-06 | $15.32 | $21.51 | 1,139,707 | — | — |
| 2000-03-03 | $15.49 | $21.74 | 1,307,221 | — | — |
| 2000-03-02 | $15.93 | $22.36 | 2,167,321 | — | — |
| 2000-03-01 | $15.98 | $22.43 | 2,499,162 | — | — |
| 2000-02-29 | $15.71 | $22.05 | 2,835,213 | — | — |
| 2000-02-28 | $15.87 | $22.28 | 1,429,669 | — | — |
| 2000-02-25 | $16.20 | $22.74 | 1,448,674 | — | — |
| 2000-02-24 | $16.42 | $23.05 | 1,077,914 | — | — |
| 2000-02-23 | $16.48 | $23.13 | 1,903,988 | — | — |
| 2000-02-22 | $16.64 | $23.36 | 2,046,921 | — | — |
| 2000-02-18 | $17.41 | $24.44 | 1,812,493 | — | — |
| 2000-02-17 | $18.18 | $25.52 | 2,594,185 | — | — |
| 2000-02-16 | $17.57 | $24.67 | 2,024,616 | — | — |
| 2000-02-15 | $17.25 | $24.21 | 1,770,500 | — | — |
| 2000-02-14 | $16.37 | $22.97 | 1,789,619 | — | — |
| 2000-02-11 | $15.16 | $21.28 | 2,757,943 | — | — |
| 2000-02-10 | $15.21 | $21.36 | 2,190,195 | — | — |
| 2000-02-09 | $15.71 | $22.05 | 2,210,565 | — | — |
| 2000-02-08 | $16.09 | $22.59 | 1,524,806 | — | — |
| 2000-02-07 | $16.48 | $23.13 | 1,438,432 | — | — |
| 2000-02-04 | $16.26 | $22.82 | 2,302,174 | — | — |
| 2000-02-03 | $16.92 | $23.75 | 1,839,691 | — | — |
| 2000-02-02 | $17.57 | $24.67 | 1,101,015 | — | — |
| 2000-02-01 | $17.79 | $24.98 | 1,222,667 | — | — |
| 2000-01-31 | $17.52 | $24.59 | 884,909 | — | — |
| 2000-01-28 | $17.25 | $24.21 | 1,097,373 | — | — |
| 2000-01-27 | $18.07 | $25.36 | 1,887,942 | — | — |
| 2000-01-26 | $17.30 | $24.28 | 2,528,067 | — | — |
| 2000-01-25 | $17.25 | $24.21 | 2,387,183 | — | — |
| 2000-01-24 | $17.52 | $24.59 | 2,551,737 | — | — |
| 2000-01-21 | $19.83 | $27.83 | 2,325,731 | — | — |
| 2000-01-20 | $19.88 | $27.91 | 1,052,650 | — | — |
| 2000-01-19 | $20.60 | $28.91 | 1,861,085 | — | — |
| 2000-01-18 | $20.43 | $28.68 | 1,445,829 | — | — |
| 2000-01-14 | $20.32 | $28.52 | 1,240,192 | — | — |
| 2000-01-13 | $20.16 | $28.29 | 1,549,615 | — | — |
| 2000-01-12 | $20.21 | $28.37 | 1,293,337 | — | — |
| 2000-01-11 | $20.54 | $28.83 | 657,992 | — | — |
| 2000-01-10 | $20.98 | $29.45 | 1,236,778 | — | — |
| 2000-01-07 | $21.58 | $30.30 | 1,616,188 | — | — |
| 2000-01-06 | $20.82 | $29.22 | 1,755,365 | — | — |
| 2000-01-05 | $20.60 | $28.91 | 1,165,084 | — | — |
| 2000-01-04 | $21.58 | $30.15 | 1,856,988 | — | — |
| 2000-01-03 | $22.13 | $30.92 | 1,877,814 | — | — |