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 | $17.06 | $20.10 | 1,288,200 | — | — |
| 2000-12-28 | $17.56 | $20.69 | 896,600 | — | — |
| 2000-12-27 | $17.69 | $20.84 | 1,046,500 | — | — |
| 2000-12-26 | $17.94 | $21.13 | 1,055,400 | — | — |
| 2000-12-22 | $17.69 | $20.84 | 1,045,700 | — | — |
| 2000-12-21 | $17.75 | $20.91 | 2,343,500 | — | — |
| 2000-12-20 | $18.19 | $21.43 | 3,045,000 | — | — |
| 2000-12-19 | $16.69 | $19.66 | 847,400 | — | — |
| 2000-12-18 | $16.50 | $19.44 | 1,359,500 | — | — |
| 2000-12-15 | $16.19 | $19.07 | 1,920,100 | — | — |
| 2000-12-14 | $15.75 | $18.56 | 1,504,800 | — | — |
| 2000-12-13 | $15.69 | $18.48 | 1,350,400 | — | — |
| 2000-12-12 | $16.63 | $19.59 | 806,000 | — | — |
| 2000-12-11 | $16.31 | $19.22 | 1,131,000 | — | — |
| 2000-12-08 | $16.63 | $19.59 | 1,576,600 | — | — |
| 2000-12-07 | $16.81 | $19.81 | 1,608,800 | — | — |
| 2000-12-06 | $16.75 | $19.73 | 2,455,800 | — | — |
| 2000-12-05 | $15.44 | $18.19 | 2,379,800 | — | — |
| 2000-12-04 | $16.63 | $19.55 | 1,547,000 | — | — |
| 2000-12-01 | $16.25 | $19.11 | 1,605,500 | — | — |
| 2000-11-30 | $15.63 | $18.37 | 1,796,100 | — | — |
| 2000-11-29 | $15.25 | $17.93 | 1,733,400 | — | — |
| 2000-11-28 | $16.06 | $18.89 | 1,975,300 | — | — |
| 2000-11-27 | $15.69 | $18.45 | 2,818,000 | — | — |
| 2000-11-24 | $14.81 | $17.42 | 586,800 | — | — |
| 2000-11-22 | $15.19 | $17.86 | 2,723,700 | — | — |
| 2000-11-21 | $14.13 | $16.61 | 2,476,700 | — | — |
| 2000-11-20 | $13.31 | $15.66 | 634,100 | — | — |
| 2000-11-17 | $13.25 | $15.58 | 1,019,700 | — | — |
| 2000-11-16 | $13.75 | $16.17 | 908,100 | — | — |
| 2000-11-15 | $13.50 | $15.88 | 1,178,100 | — | — |
| 2000-11-14 | $13.13 | $15.43 | 658,400 | — | — |
| 2000-11-13 | $13.25 | $15.58 | 1,275,800 | — | — |
| 2000-11-10 | $13.44 | $15.80 | 1,009,100 | — | — |
| 2000-11-09 | $13.88 | $16.32 | 1,993,400 | — | — |
| 2000-11-08 | $13.50 | $15.88 | 881,700 | — | — |
| 2000-11-07 | $13.81 | $16.24 | 1,495,800 | — | — |
| 2000-11-06 | $13.75 | $16.17 | 1,371,200 | — | — |
| 2000-11-03 | $13.38 | $15.73 | 999,300 | — | — |
| 2000-11-02 | $13.31 | $15.66 | 1,173,300 | — | — |
| 2000-11-01 | $13.44 | $15.80 | 1,545,400 | — | — |
| 2000-10-31 | $13.56 | $15.95 | 1,405,300 | — | — |
| 2000-10-30 | $13.88 | $16.32 | 1,768,100 | — | — |
| 2000-10-27 | $13.69 | $16.10 | 2,939,600 | — | — |
| 2000-10-26 | $13.31 | $15.66 | 1,846,000 | — | — |
| 2000-10-25 | $13.00 | $15.29 | 2,203,400 | — | — |
| 2000-10-24 | $13.38 | $15.73 | 1,580,700 | — | — |
| 2000-10-23 | $14.00 | $16.46 | 1,106,000 | — | — |
| 2000-10-20 | $13.94 | $16.39 | 1,191,500 | — | — |
| 2000-10-19 | $14.00 | $16.46 | 1,135,600 | — | — |
| 2000-10-18 | $14.06 | $16.54 | 2,085,500 | — | — |
| 2000-10-17 | $14.38 | $16.90 | 1,640,900 | — | — |
| 2000-10-16 | $14.75 | $17.35 | 988,200 | — | — |
| 2000-10-13 | $14.81 | $17.42 | 2,343,900 | — | — |
| 2000-10-12 | $15.88 | $18.67 | 5,169,000 | — | — |
| 2000-10-11 | $14.63 | $17.20 | 1,484,900 | — | — |
| 2000-10-10 | $15.56 | $18.30 | 1,310,400 | — | — |
| 2000-10-09 | $15.19 | $17.86 | 1,094,100 | — | — |
| 2000-10-06 | $14.75 | $17.35 | 1,044,000 | — | — |
| 2000-10-05 | $15.25 | $17.93 | 1,319,400 | — | — |
| 2000-10-04 | $16.13 | $18.96 | 981,100 | — | — |
| 2000-10-03 | $16.06 | $18.89 | 1,760,800 | — | — |
| 2000-10-02 | $16.50 | $19.40 | 1,034,300 | — | — |
| 2000-09-29 | $17.00 | $19.99 | 1,302,600 | — | — |
| 2000-09-28 | $17.00 | $19.99 | 1,574,100 | — | — |
| 2000-09-27 | $17.63 | $20.73 | 2,954,100 | — | — |
| 2000-09-26 | $16.38 | $19.26 | 1,240,500 | — | — |
| 2000-09-25 | $16.63 | $19.55 | 921,600 | — | — |
| 2000-09-22 | $16.81 | $19.77 | 1,614,200 | — | — |
| 2000-09-21 | $17.13 | $20.14 | 1,163,700 | — | — |
| 2000-09-20 | $16.63 | $19.55 | 1,804,300 | — | — |
| 2000-09-19 | $17.19 | $20.21 | 1,446,000 | — | — |
| 2000-09-18 | $18.00 | $21.17 | 1,112,200 | — | — |
| 2000-09-15 | $17.81 | $20.95 | 1,563,900 | — | — |
| 2000-09-14 | $18.13 | $21.31 | 547,900 | — | — |
| 2000-09-13 | $18.38 | $21.61 | 895,300 | — | — |
| 2000-09-12 | $18.75 | $22.05 | 1,661,400 | — | — |
| 2000-09-11 | $19.56 | $23.01 | 1,370,500 | — | — |
| 2000-09-08 | $19.56 | $23.01 | 1,849,200 | — | — |
| 2000-09-07 | $18.88 | $22.20 | 1,426,500 | — | — |
| 2000-09-06 | $19.38 | $22.78 | 1,148,300 | — | — |
| 2000-09-05 | $18.56 | $21.83 | 998,600 | — | — |
| 2000-09-01 | $18.69 | $21.94 | 806,700 | — | — |
| 2000-08-31 | $18.56 | $21.79 | 3,363,500 | — | — |
| 2000-08-30 | $17.69 | $20.77 | 565,300 | — | — |
| 2000-08-29 | $17.50 | $20.55 | 746,900 | — | — |
| 2000-08-28 | $17.75 | $20.84 | 597,700 | — | — |
| 2000-08-25 | $18.00 | $21.13 | 731,300 | — | — |
| 2000-08-24 | $17.88 | $20.99 | 1,318,900 | — | — |
| 2000-08-23 | $17.75 | $20.84 | 746,600 | — | — |
| 2000-08-22 | $17.69 | $20.77 | 885,600 | — | — |
| 2000-08-21 | $17.88 | $20.99 | 887,400 | — | — |
| 2000-08-18 | $18.13 | $21.28 | 848,400 | — | — |
| 2000-08-17 | $18.56 | $21.79 | 726,700 | — | — |
| 2000-08-16 | $18.94 | $22.23 | 1,619,000 | — | — |
| 2000-08-15 | $18.63 | $21.87 | 1,142,000 | — | — |
| 2000-08-14 | $18.63 | $21.87 | 740,800 | — | — |
| 2000-08-11 | $18.69 | $21.94 | 1,372,100 | — | — |
| 2000-08-10 | $17.81 | $20.91 | 661,300 | — | — |
| 2000-08-09 | $17.44 | $20.47 | 457,000 | — | — |
| 2000-08-08 | $17.69 | $20.77 | 415,000 | — | — |
| 2000-08-07 | $17.56 | $20.62 | 453,500 | — | — |
| 2000-08-04 | $17.44 | $20.47 | 830,100 | — | — |
| 2000-08-03 | $17.06 | $20.03 | 1,399,300 | — | — |
| 2000-08-02 | $18.19 | $21.35 | 960,100 | — | — |
| 2000-08-01 | $17.94 | $21.06 | 701,500 | — | — |
| 2000-07-31 | $17.69 | $20.77 | 799,100 | — | — |
| 2000-07-28 | $18.13 | $21.28 | 1,206,400 | — | — |
| 2000-07-27 | $17.56 | $20.62 | 1,260,000 | — | — |
| 2000-07-26 | $17.63 | $20.69 | 1,750,000 | — | — |
| 2000-07-25 | $17.44 | $20.47 | 1,010,600 | — | — |
| 2000-07-24 | $17.63 | $20.69 | 1,562,400 | — | — |
| 2000-07-21 | $17.75 | $20.84 | 1,274,100 | — | — |
| 2000-07-20 | $18.19 | $21.35 | 1,902,300 | — | — |
| 2000-07-19 | $18.94 | $22.23 | 919,800 | — | — |
| 2000-07-18 | $19.44 | $22.82 | 886,500 | — | — |
| 2000-07-17 | $19.44 | $22.82 | 1,149,300 | — | — |
| 2000-07-14 | $19.38 | $22.75 | 1,176,800 | — | — |
| 2000-07-13 | $20.13 | $23.63 | 680,800 | — | — |
| 2000-07-12 | $20.06 | $23.56 | 1,148,800 | — | — |
| 2000-07-11 | $20.88 | $24.51 | 1,052,400 | — | — |
| 2000-07-10 | $20.00 | $23.48 | 776,800 | — | — |
| 2000-07-07 | $19.94 | $23.41 | 630,900 | — | — |
| 2000-07-06 | $20.25 | $23.78 | 1,140,300 | — | — |
| 2000-07-05 | $19.94 | $23.41 | 1,218,300 | — | — |
| 2000-07-03 | $21.50 | $25.24 | 185,200 | — | — |
| 2000-06-30 | $21.63 | $25.39 | 976,000 | — | — |
| 2000-06-29 | $21.19 | $24.88 | 1,480,900 | — | — |
| 2000-06-28 | $22.77 | $26.73 | 2,254,100 | — | — |
| 2000-06-27 | $21.75 | $25.54 | 1,280,300 | — | — |
| 2000-06-26 | $21.25 | $24.95 | 900,000 | — | — |
| 2000-06-23 | $21.56 | $25.32 | 1,112,100 | — | — |
| 2000-06-22 | $21.94 | $25.76 | 1,398,900 | — | — |
| 2000-06-21 | $22.44 | $26.34 | 1,744,100 | — | — |
| 2000-06-20 | $23.06 | $27.08 | 965,000 | — | — |
| 2000-06-19 | $23.06 | $27.08 | 1,124,200 | — | — |
| 2000-06-16 | $24.22 | $28.44 | 1,093,200 | — | — |
| 2000-06-15 | $24.25 | $28.47 | 1,100,500 | — | — |
| 2000-06-14 | $24.56 | $28.84 | 1,365,000 | — | — |
| 2000-06-13 | $24.25 | $28.47 | 1,741,700 | — | — |
| 2000-06-12 | $24.75 | $29.06 | 1,114,900 | — | — |
| 2000-06-09 | $23.81 | $27.96 | 644,100 | — | — |
| 2000-06-08 | $24.44 | $28.69 | 796,800 | — | — |
| 2000-06-07 | $24.25 | $28.47 | 1,582,900 | — | — |
| 2000-06-06 | $25.50 | $29.94 | 2,213,700 | — | — |
| 2000-06-05 | $25.50 | $29.94 | 2,527,100 | — | — |
| 2000-06-02 | $23.63 | $27.70 | 2,025,200 | — | — |
| 2000-06-01 | $23.00 | $26.97 | 909,600 | — | — |
| 2000-05-31 | $23.06 | $27.04 | 1,577,800 | — | — |
| 2000-05-30 | $24.06 | $28.22 | 935,000 | — | — |
| 2000-05-26 | $24.38 | $28.58 | 902,800 | — | — |
| 2000-05-25 | $24.63 | $28.88 | 885,700 | — | — |
| 2000-05-24 | $24.88 | $29.17 | 1,396,000 | — | — |
| 2000-05-23 | $25.44 | $29.83 | 1,332,100 | — | — |
| 2000-05-22 | $24.88 | $29.17 | 2,112,800 | — | — |
| 2000-05-19 | $24.69 | $28.95 | 1,315,500 | — | — |
| 2000-05-18 | $24.06 | $28.22 | 988,400 | — | — |
| 2000-05-17 | $24.06 | $28.22 | 801,300 | — | — |
| 2000-05-16 | $25.31 | $29.68 | 1,072,300 | — | — |
| 2000-05-15 | $25.31 | $29.68 | 1,499,800 | — | — |
| 2000-05-12 | $25.13 | $29.46 | 1,693,500 | — | — |
| 2000-05-11 | $26.00 | $30.49 | 1,151,400 | — | — |
| 2000-05-10 | $26.69 | $31.29 | 1,516,000 | — | — |
| 2000-05-09 | $26.88 | $31.51 | 1,749,600 | — | — |
| 2000-05-08 | $26.69 | $31.29 | 1,191,100 | — | — |
| 2000-05-05 | $26.44 | $31.00 | 2,215,500 | — | — |
| 2000-05-04 | $27.75 | $32.54 | 3,529,600 | — | — |
| 2000-05-03 | $26.25 | $30.78 | 3,493,600 | — | — |
| 2000-05-02 | $26.38 | $30.93 | 3,672,600 | — | — |
| 2000-05-01 | $23.44 | $27.48 | 1,073,700 | — | — |
| 2000-04-28 | $23.44 | $27.48 | 1,087,000 | — | — |
| 2000-04-27 | $24.00 | $28.14 | 1,667,100 | — | — |
| 2000-04-26 | $23.63 | $27.70 | 822,000 | — | — |
| 2000-04-25 | $23.19 | $27.19 | 1,199,800 | — | — |
| 2000-04-24 | $24.06 | $28.22 | 785,200 | — | — |
| 2000-04-20 | $23.81 | $27.92 | 1,061,100 | — | — |
| 2000-04-19 | $24.06 | $28.22 | 1,135,000 | — | — |
| 2000-04-18 | $23.50 | $27.56 | 1,382,200 | — | — |
| 2000-04-17 | $23.38 | $27.41 | 2,094,700 | — | — |
| 2000-04-14 | $22.31 | $26.16 | 2,650,500 | — | — |
| 2000-04-13 | $21.31 | $24.99 | 2,369,000 | — | — |
| 2000-04-12 | $22.44 | $26.31 | 1,779,600 | — | — |
| 2000-04-11 | $23.38 | $27.41 | 932,600 | — | — |
| 2000-04-10 | $23.06 | $27.04 | 976,600 | — | — |
| 2000-04-07 | $23.19 | $27.19 | 715,200 | — | — |
| 2000-04-06 | $23.06 | $27.04 | 549,100 | — | — |
| 2000-04-05 | $23.63 | $27.70 | 1,095,200 | — | — |
| 2000-04-04 | $23.50 | $27.56 | 2,355,700 | — | — |
| 2000-04-03 | $22.44 | $26.31 | 1,063,500 | — | — |
| 2000-03-31 | $22.44 | $26.31 | 1,074,300 | — | — |
| 2000-03-30 | $22.38 | $26.24 | 915,300 | — | — |
| 2000-03-29 | $22.31 | $26.16 | 1,840,700 | — | — |
| 2000-03-28 | $22.63 | $26.53 | 1,082,200 | — | — |
| 2000-03-27 | $22.69 | $26.60 | 1,200,900 | — | — |
| 2000-03-24 | $23.38 | $27.41 | 936,600 | — | — |
| 2000-03-23 | $23.00 | $26.97 | 1,091,500 | — | — |
| 2000-03-22 | $23.31 | $27.34 | 1,305,400 | — | — |
| 2000-03-21 | $24.13 | $28.29 | 1,724,600 | — | — |
| 2000-03-20 | $23.00 | $26.97 | 1,118,300 | — | — |
| 2000-03-17 | $22.81 | $26.75 | 1,405,100 | — | — |
| 2000-03-16 | $22.75 | $26.68 | 1,426,500 | — | — |
| 2000-03-15 | $23.88 | $28.00 | 649,800 | — | — |
| 2000-03-14 | $24.31 | $28.51 | 907,300 | — | — |
| 2000-03-13 | $23.69 | $27.78 | 899,800 | — | — |
| 2000-03-10 | $23.25 | $27.26 | 1,048,900 | — | — |
| 2000-03-09 | $24.00 | $28.14 | 1,111,200 | — | — |
| 2000-03-08 | $23.31 | $27.34 | 1,810,700 | — | — |
| 2000-03-07 | $24.44 | $28.66 | 2,578,900 | — | — |
| 2000-03-06 | $22.00 | $25.80 | 464,200 | — | — |
| 2000-03-03 | $21.56 | $25.28 | 765,000 | — | — |
| 2000-03-02 | $21.63 | $25.32 | 1,231,400 | — | — |
| 2000-03-01 | $22.63 | $26.49 | 681,700 | — | — |
| 2000-02-29 | $22.13 | $25.91 | 980,900 | — | — |
| 2000-02-28 | $22.13 | $25.91 | 1,258,900 | — | — |
| 2000-02-25 | $22.31 | $26.13 | 1,001,700 | — | — |
| 2000-02-24 | $23.19 | $27.15 | 1,593,000 | — | — |
| 2000-02-23 | $23.25 | $27.23 | 1,700,800 | — | — |
| 2000-02-22 | $25.06 | $29.35 | 2,265,500 | — | — |
| 2000-02-18 | $24.50 | $28.69 | 1,470,000 | — | — |
| 2000-02-17 | $23.06 | $27.01 | 1,133,600 | — | — |
| 2000-02-16 | $24.25 | $28.40 | 1,374,600 | — | — |
| 2000-02-15 | $24.00 | $28.10 | 1,736,300 | — | — |
| 2000-02-14 | $23.19 | $27.15 | 1,458,800 | — | — |
| 2000-02-11 | $23.94 | $28.03 | 1,541,200 | — | — |
| 2000-02-10 | $24.63 | $28.84 | 2,603,400 | — | — |
| 2000-02-09 | $23.88 | $27.96 | 2,560,300 | — | — |
| 2000-02-08 | $22.00 | $25.76 | 1,513,600 | — | — |
| 2000-02-07 | $22.75 | $26.64 | 4,931,900 | — | — |
| 2000-02-04 | $24.00 | $28.10 | 5,190,800 | — | — |
| 2000-02-03 | $21.25 | $24.88 | 1,779,500 | — | — |
| 2000-02-02 | $20.88 | $24.44 | 1,665,000 | — | — |
| 2000-02-01 | $19.88 | $23.27 | 925,900 | — | — |
| 2000-01-31 | $20.38 | $23.86 | 914,500 | — | — |
| 2000-01-28 | $20.06 | $23.49 | 1,453,500 | — | — |
| 2000-01-27 | $21.44 | $25.10 | 1,753,900 | — | — |
| 2000-01-26 | $19.63 | $22.98 | 1,015,800 | — | — |
| 2000-01-25 | $19.38 | $22.69 | 1,482,500 | — | — |
| 2000-01-24 | $20.50 | $24.01 | 1,240,000 | — | — |
| 2000-01-21 | $21.19 | $24.81 | 1,359,300 | — | — |
| 2000-01-20 | $21.06 | $24.66 | 1,913,300 | — | — |
| 2000-01-19 | $21.88 | $25.62 | 1,759,200 | — | — |
| 2000-01-18 | $22.13 | $25.91 | 3,087,200 | — | — |
| 2000-01-14 | $20.81 | $24.37 | 3,470,900 | — | — |
| 2000-01-13 | $21.38 | $25.03 | 3,962,600 | — | — |
| 2000-01-12 | $22.13 | $25.91 | 2,195,200 | — | — |
| 2000-01-11 | $22.63 | $26.49 | 1,595,500 | — | — |
| 2000-01-10 | $21.38 | $25.03 | 1,222,900 | — | — |
| 2000-01-07 | $21.44 | $25.10 | 1,528,800 | — | — |
| 2000-01-06 | $22.25 | $26.05 | 1,688,400 | — | — |
| 2000-01-05 | $22.50 | $26.35 | 1,180,300 | — | — |
| 2000-01-04 | $22.25 | $26.05 | 1,783,800 | — | — |
| 2000-01-03 | $24.06 | $28.18 | 906,900 | — | — |