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 | $24.31 | $146.94 | 1,329,000 | — | — |
| 2000-12-28 | $24.50 | $148.07 | 1,340,800 | — | — |
| 2000-12-27 | $24.81 | $149.96 | 1,035,200 | — | — |
| 2000-12-26 | $24.94 | $150.72 | 1,183,800 | — | — |
| 2000-12-22 | $24.63 | $148.83 | 1,083,600 | — | — |
| 2000-12-21 | $24.13 | $145.81 | 1,776,200 | — | — |
| 2000-12-20 | $24.16 | $145.99 | 2,522,200 | — | — |
| 2000-12-19 | $23.03 | $139.19 | 1,967,200 | — | — |
| 2000-12-18 | $22.97 | $138.82 | 1,356,800 | — | — |
| 2000-12-15 | $22.94 | $138.63 | 2,096,200 | — | — |
| 2000-12-14 | $22.97 | $138.82 | 2,294,600 | — | — |
| 2000-12-13 | $22.97 | $138.82 | 1,678,800 | — | — |
| 2000-12-12 | $22.59 | $136.55 | 1,354,200 | — | — |
| 2000-12-11 | $22.34 | $135.04 | 1,146,800 | — | — |
| 2000-12-08 | $22.41 | $135.42 | 1,225,400 | — | — |
| 2000-12-07 | $22.50 | $135.98 | 2,763,800 | — | — |
| 2000-12-06 | $22.44 | $135.61 | 5,675,400 | — | — |
| 2000-12-05 | $21.56 | $128.69 | 2,694,600 | — | — |
| 2000-12-04 | $21.28 | $127.01 | 1,265,800 | — | — |
| 2000-12-01 | $21.13 | $126.08 | 827,400 | — | — |
| 2000-11-30 | $21.38 | $127.57 | 1,436,800 | — | — |
| 2000-11-29 | $21.09 | $125.89 | 1,012,600 | — | — |
| 2000-11-28 | $20.81 | $124.21 | 1,376,400 | — | — |
| 2000-11-27 | $20.34 | $121.41 | 1,125,400 | — | — |
| 2000-11-24 | $20.50 | $122.35 | 441,600 | — | — |
| 2000-11-22 | $20.59 | $122.90 | 719,000 | — | — |
| 2000-11-21 | $20.44 | $121.97 | 739,400 | — | — |
| 2000-11-20 | $20.69 | $123.46 | 1,255,600 | — | — |
| 2000-11-17 | $20.47 | $122.16 | 1,004,600 | — | — |
| 2000-11-16 | $19.88 | $118.62 | 757,400 | — | — |
| 2000-11-15 | $19.75 | $117.87 | 900,400 | — | — |
| 2000-11-14 | $19.56 | $116.75 | 902,600 | — | — |
| 2000-11-13 | $19.97 | $119.17 | 986,400 | — | — |
| 2000-11-10 | $19.97 | $119.17 | 1,006,200 | — | — |
| 2000-11-09 | $19.91 | $118.80 | 1,307,400 | — | — |
| 2000-11-08 | $19.81 | $118.24 | 1,224,200 | — | — |
| 2000-11-07 | $19.72 | $117.68 | 1,116,800 | — | — |
| 2000-11-06 | $19.94 | $118.99 | 1,162,800 | — | — |
| 2000-11-03 | $20.00 | $119.36 | 1,826,800 | — | — |
| 2000-11-02 | $20.41 | $121.79 | 794,600 | — | — |
| 2000-11-01 | $20.81 | $124.21 | 1,359,400 | — | — |
| 2000-10-31 | $20.75 | $123.84 | 1,240,000 | — | — |
| 2000-10-30 | $20.88 | $124.58 | 671,200 | — | — |
| 2000-10-27 | $20.25 | $120.85 | 1,459,600 | — | — |
| 2000-10-26 | $19.94 | $118.99 | 1,034,000 | — | — |
| 2000-10-25 | $20.50 | $122.35 | 943,400 | — | — |
| 2000-10-24 | $20.75 | $123.84 | 1,660,600 | — | — |
| 2000-10-23 | $20.91 | $124.77 | 1,818,600 | — | — |
| 2000-10-20 | $20.59 | $122.90 | 901,200 | — | — |
| 2000-10-19 | $20.59 | $122.90 | 2,037,200 | — | — |
| 2000-10-18 | $20.94 | $124.96 | 2,891,600 | — | — |
| 2000-10-17 | $22.03 | $131.48 | 2,751,200 | — | — |
| 2000-10-16 | $22.31 | $133.16 | 1,059,200 | — | — |
| 2000-10-13 | $21.78 | $129.99 | 834,200 | — | — |
| 2000-10-12 | $21.41 | $127.75 | 1,283,400 | — | — |
| 2000-10-11 | $21.50 | $128.31 | 1,712,600 | — | — |
| 2000-10-10 | $21.38 | $127.57 | 1,338,200 | — | — |
| 2000-10-09 | $21.06 | $125.70 | 1,734,600 | — | — |
| 2000-10-06 | $21.00 | $125.33 | 1,544,400 | — | — |
| 2000-10-05 | $20.75 | $123.84 | 1,226,000 | — | — |
| 2000-10-04 | $21.44 | $127.94 | 1,862,000 | — | — |
| 2000-10-03 | $21.88 | $130.55 | 1,278,800 | — | — |
| 2000-10-02 | $22.75 | $135.77 | 1,698,000 | — | — |
| 2000-09-29 | $22.35 | $133.40 | 2,071,400 | — | — |
| 2000-09-28 | $22.06 | $131.67 | 1,412,800 | — | — |
| 2000-09-27 | $21.91 | $130.78 | 2,495,600 | — | — |
| 2000-09-26 | $21.50 | $128.31 | 1,924,400 | — | — |
| 2000-09-25 | $20.63 | $123.09 | 892,800 | — | — |
| 2000-09-22 | $20.63 | $123.09 | 4,154,800 | — | — |
| 2000-09-21 | $19.72 | $117.68 | 843,800 | — | — |
| 2000-09-20 | $19.78 | $118.06 | 1,900,200 | — | — |
| 2000-09-19 | $20.31 | $121.23 | 2,834,000 | — | — |
| 2000-09-18 | $21.49 | $128.27 | 2,478,600 | — | — |
| 2000-09-15 | $21.54 | $128.55 | 2,780,200 | — | — |
| 2000-09-14 | $20.91 | $124.77 | 2,395,800 | — | — |
| 2000-09-13 | $20.56 | $122.72 | 2,066,400 | — | — |
| 2000-09-12 | $20.31 | $121.23 | 2,336,000 | — | — |
| 2000-09-11 | $20.29 | $121.09 | 1,835,400 | — | — |
| 2000-09-08 | $19.92 | $118.89 | 1,582,000 | — | — |
| 2000-09-07 | $19.06 | $113.77 | 1,167,200 | — | — |
| 2000-09-06 | $18.78 | $112.09 | 3,094,400 | — | — |
| 2000-09-05 | $18.50 | $108.80 | 845,800 | — | — |
| 2000-09-01 | $18.13 | $106.64 | 597,600 | — | — |
| 2000-08-31 | $18.13 | $106.64 | 859,400 | — | — |
| 2000-08-30 | $17.91 | $105.31 | 900,000 | — | — |
| 2000-08-29 | $17.75 | $104.39 | 1,077,000 | — | — |
| 2000-08-28 | $17.84 | $104.94 | 1,424,400 | — | — |
| 2000-08-25 | $17.59 | $103.47 | 932,200 | — | — |
| 2000-08-24 | $17.88 | $105.12 | 783,400 | — | — |
| 2000-08-23 | $18.06 | $106.22 | 958,400 | — | — |
| 2000-08-22 | $18.03 | $106.04 | 817,200 | — | — |
| 2000-08-21 | $18.22 | $107.14 | 1,208,200 | — | — |
| 2000-08-18 | $18.13 | $106.59 | 1,142,800 | — | — |
| 2000-08-17 | $18.00 | $105.86 | 356,600 | — | — |
| 2000-08-16 | $17.95 | $105.54 | 400,800 | — | — |
| 2000-08-15 | $18.09 | $106.41 | 1,361,800 | — | — |
| 2000-08-14 | $17.97 | $105.67 | 868,400 | — | — |
| 2000-08-11 | $18.07 | $106.27 | 808,400 | — | — |
| 2000-08-10 | $17.98 | $105.72 | 527,800 | — | — |
| 2000-08-09 | $17.90 | $105.26 | 673,400 | — | — |
| 2000-08-08 | $18.13 | $106.59 | 711,400 | — | — |
| 2000-08-07 | $18.07 | $106.27 | 1,040,600 | — | — |
| 2000-08-04 | $17.75 | $104.39 | 1,512,000 | — | — |
| 2000-08-03 | $17.66 | $103.88 | 1,123,000 | — | — |
| 2000-08-02 | $17.44 | $102.55 | 1,425,200 | — | — |
| 2000-08-01 | $17.31 | $101.81 | 1,000,400 | — | — |
| 2000-07-31 | $16.81 | $98.87 | 1,785,400 | — | — |
| 2000-07-28 | $16.75 | $98.51 | 995,000 | — | — |
| 2000-07-27 | $16.81 | $98.87 | 1,378,400 | — | — |
| 2000-07-26 | $16.51 | $97.08 | 1,821,200 | — | — |
| 2000-07-25 | $16.75 | $98.51 | 1,440,600 | — | — |
| 2000-07-24 | $17.00 | $99.98 | 1,014,000 | — | — |
| 2000-07-21 | $17.34 | $102.00 | 1,269,800 | — | — |
| 2000-07-20 | $17.69 | $104.02 | 1,120,400 | — | — |
| 2000-07-19 | $17.53 | $103.10 | 1,235,000 | — | — |
| 2000-07-18 | $17.50 | $102.92 | 1,145,400 | — | — |
| 2000-07-17 | $17.44 | $102.55 | 1,213,600 | — | — |
| 2000-07-14 | $17.88 | $105.12 | 1,695,400 | — | — |
| 2000-07-13 | $18.25 | $107.33 | 720,200 | — | — |
| 2000-07-12 | $18.19 | $106.96 | 568,200 | — | — |
| 2000-07-11 | $18.34 | $107.88 | 1,366,000 | — | — |
| 2000-07-10 | $18.19 | $106.96 | 1,304,600 | — | — |
| 2000-07-07 | $17.91 | $105.31 | 657,600 | — | — |
| 2000-07-06 | $17.75 | $104.39 | 1,177,200 | — | — |
| 2000-07-05 | $17.63 | $103.65 | 1,074,000 | — | — |
| 2000-07-03 | $17.78 | $104.57 | 724,800 | — | — |
| 2000-06-30 | $17.31 | $101.81 | 2,149,600 | — | — |
| 2000-06-29 | $17.91 | $105.31 | 950,800 | — | — |
| 2000-06-28 | $18.20 | $107.05 | 1,523,200 | — | — |
| 2000-06-27 | $17.63 | $103.65 | 1,491,600 | — | — |
| 2000-06-26 | $18.31 | $107.69 | 807,800 | — | — |
| 2000-06-23 | $18.13 | $106.59 | 1,364,400 | — | — |
| 2000-06-22 | $17.88 | $105.12 | 1,003,200 | — | — |
| 2000-06-21 | $18.00 | $105.86 | 1,021,000 | — | — |
| 2000-06-20 | $18.00 | $105.86 | 1,005,800 | — | — |
| 2000-06-19 | $17.94 | $105.49 | 861,200 | — | — |
| 2000-06-16 | $18.00 | $105.86 | 1,269,400 | — | — |
| 2000-06-15 | $18.25 | $107.33 | 969,400 | — | — |
| 2000-06-14 | $17.75 | $104.39 | 709,600 | — | — |
| 2000-06-13 | $18.16 | $106.78 | 748,200 | — | — |
| 2000-06-12 | $18.17 | $106.87 | 659,000 | — | — |
| 2000-06-09 | $18.09 | $106.41 | 700,600 | — | — |
| 2000-06-08 | $17.84 | $104.94 | 1,375,200 | — | — |
| 2000-06-07 | $17.81 | $104.75 | 679,200 | — | — |
| 2000-06-06 | $18.00 | $104.27 | 1,026,400 | — | — |
| 2000-06-05 | $17.66 | $102.28 | 762,600 | — | — |
| 2000-06-02 | $18.31 | $106.08 | 866,000 | — | — |
| 2000-06-01 | $18.63 | $107.89 | 1,175,000 | — | — |
| 2000-05-31 | $18.63 | $107.89 | 1,187,600 | — | — |
| 2000-05-30 | $18.53 | $107.35 | 1,453,600 | — | — |
| 2000-05-26 | $18.72 | $108.43 | 910,200 | — | — |
| 2000-05-25 | $18.56 | $107.53 | 1,174,000 | — | — |
| 2000-05-24 | $18.53 | $107.35 | 1,665,000 | — | — |
| 2000-05-23 | $18.44 | $106.80 | 2,311,800 | — | — |
| 2000-05-22 | $18.72 | $108.43 | 1,620,600 | — | — |
| 2000-05-19 | $18.38 | $106.44 | 1,524,600 | — | — |
| 2000-05-18 | $18.19 | $105.36 | 903,800 | — | — |
| 2000-05-17 | $17.81 | $103.18 | 1,076,400 | — | — |
| 2000-05-16 | $18.06 | $104.63 | 955,000 | — | — |
| 2000-05-15 | $18.25 | $105.72 | 850,400 | — | — |
| 2000-05-12 | $18.00 | $104.27 | 1,059,000 | — | — |
| 2000-05-11 | $18.13 | $104.99 | 1,891,400 | — | — |
| 2000-05-10 | $17.63 | $102.10 | 1,192,400 | — | — |
| 2000-05-09 | $17.50 | $101.37 | 1,031,200 | — | — |
| 2000-05-08 | $17.63 | $102.10 | 1,418,000 | — | — |
| 2000-05-05 | $17.19 | $99.56 | 806,200 | — | — |
| 2000-05-04 | $17.56 | $101.73 | 1,588,800 | — | — |
| 2000-05-03 | $17.34 | $100.47 | 1,009,800 | — | — |
| 2000-05-02 | $17.41 | $100.83 | 1,372,800 | — | — |
| 2000-05-01 | $17.63 | $102.10 | 1,343,600 | — | — |
| 2000-04-28 | $17.94 | $103.91 | 1,382,400 | — | — |
| 2000-04-27 | $18.41 | $106.62 | 2,022,200 | — | — |
| 2000-04-26 | $18.81 | $108.98 | 1,712,800 | — | — |
| 2000-04-25 | $18.13 | $104.99 | 1,261,400 | — | — |
| 2000-04-24 | $17.53 | $101.55 | 1,000,200 | — | — |
| 2000-04-20 | $17.00 | $98.48 | 902,000 | — | — |
| 2000-04-19 | $16.78 | $97.21 | 1,389,400 | — | — |
| 2000-04-18 | $16.75 | $97.03 | 1,230,600 | — | — |
| 2000-04-17 | $16.81 | $97.39 | 1,841,800 | — | — |
| 2000-04-14 | $16.66 | $96.49 | 2,024,600 | — | — |
| 2000-04-13 | $16.75 | $97.03 | 1,463,400 | — | — |
| 2000-04-12 | $16.03 | $92.86 | 1,055,200 | — | — |
| 2000-04-11 | $15.63 | $90.51 | 1,321,200 | — | — |
| 2000-04-10 | $15.38 | $89.06 | 1,027,400 | — | — |
| 2000-04-07 | $14.72 | $85.26 | 1,605,800 | — | — |
| 2000-04-06 | $15.00 | $86.89 | 770,800 | — | — |
| 2000-04-05 | $15.06 | $87.25 | 1,034,200 | — | — |
| 2000-04-04 | $15.03 | $87.07 | 1,697,200 | — | — |
| 2000-04-03 | $14.84 | $85.99 | 1,007,600 | — | — |
| 2000-03-31 | $14.81 | $85.80 | 1,361,800 | — | — |
| 2000-03-30 | $14.88 | $86.17 | 1,374,600 | — | — |
| 2000-03-29 | $14.72 | $85.26 | 1,607,200 | — | — |
| 2000-03-28 | $14.06 | $81.46 | 1,455,400 | — | — |
| 2000-03-27 | $14.03 | $81.28 | 487,800 | — | — |
| 2000-03-24 | $13.97 | $80.92 | 974,000 | — | — |
| 2000-03-23 | $14.22 | $82.37 | 986,000 | — | — |
| 2000-03-22 | $13.81 | $80.01 | 837,400 | — | — |
| 2000-03-21 | $14.25 | $82.55 | 888,800 | — | — |
| 2000-03-20 | $14.28 | $82.73 | 1,028,000 | — | — |
| 2000-03-17 | $14.34 | $83.09 | 1,996,600 | — | — |
| 2000-03-16 | $14.81 | $85.80 | 1,833,200 | — | — |
| 2000-03-15 | $13.75 | $79.65 | 1,681,400 | — | — |
| 2000-03-14 | $12.97 | $75.12 | 861,200 | — | — |
| 2000-03-13 | $12.94 | $74.94 | 788,800 | — | — |
| 2000-03-10 | $13.06 | $75.67 | 841,600 | — | — |
| 2000-03-09 | $13.19 | $76.39 | 937,200 | — | — |
| 2000-03-08 | $13.38 | $77.48 | 2,406,600 | — | — |
| 2000-03-07 | $13.63 | $77.36 | 1,056,200 | — | — |
| 2000-03-06 | $13.53 | $76.83 | 1,585,600 | — | — |
| 2000-03-03 | $14.47 | $82.15 | 1,685,200 | — | — |
| 2000-03-02 | $14.41 | $81.80 | 874,800 | — | — |
| 2000-03-01 | $14.28 | $81.09 | 1,016,400 | — | — |
| 2000-02-29 | $14.50 | $82.33 | 1,906,400 | — | — |
| 2000-02-28 | $14.47 | $82.15 | 1,527,200 | — | — |
| 2000-02-25 | $14.25 | $80.91 | 766,400 | — | — |
| 2000-02-24 | $14.53 | $82.51 | 2,501,800 | — | — |
| 2000-02-23 | $14.97 | $84.99 | 1,553,600 | — | — |
| 2000-02-22 | $15.28 | $86.77 | 1,152,800 | — | — |
| 2000-02-18 | $15.34 | $87.12 | 1,420,800 | — | — |
| 2000-02-17 | $15.81 | $89.78 | 665,800 | — | — |
| 2000-02-16 | $16.03 | $91.02 | 503,200 | — | — |
| 2000-02-15 | $16.13 | $91.56 | 648,400 | — | — |
| 2000-02-14 | $16.31 | $92.62 | 1,059,600 | — | — |
| 2000-02-11 | $16.28 | $92.44 | 508,000 | — | — |
| 2000-02-10 | $16.34 | $92.80 | 529,000 | — | — |
| 2000-02-09 | $16.56 | $94.04 | 1,096,200 | — | — |
| 2000-02-08 | $16.75 | $95.11 | 524,600 | — | — |
| 2000-02-07 | $16.75 | $95.11 | 911,200 | — | — |
| 2000-02-04 | $16.84 | $95.64 | 1,105,800 | — | — |
| 2000-02-03 | $17.22 | $97.77 | 1,224,000 | — | — |
| 2000-02-02 | $16.97 | $96.35 | 622,800 | — | — |
| 2000-02-01 | $17.22 | $97.77 | 732,000 | — | — |
| 2000-01-31 | $17.19 | $97.59 | 829,200 | — | — |
| 2000-01-28 | $16.75 | $95.11 | 1,273,000 | — | — |
| 2000-01-27 | $17.30 | $98.21 | 1,004,800 | — | — |
| 2000-01-26 | $17.25 | $97.94 | 1,537,800 | — | — |
| 2000-01-25 | $17.34 | $98.48 | 1,869,200 | — | — |
| 2000-01-24 | $17.63 | $100.07 | 1,162,600 | — | — |
| 2000-01-21 | $17.78 | $100.96 | 847,600 | — | — |
| 2000-01-20 | $17.44 | $99.01 | 1,242,400 | — | — |
| 2000-01-19 | $17.41 | $98.83 | 1,135,800 | — | — |
| 2000-01-18 | $17.09 | $97.06 | 858,400 | — | — |
| 2000-01-14 | $17.38 | $98.65 | 1,273,800 | — | — |
| 2000-01-13 | $17.66 | $100.25 | 4,397,000 | — | — |
| 2000-01-12 | $17.75 | $100.78 | 1,102,800 | — | — |
| 2000-01-11 | $17.72 | $100.61 | 1,622,800 | — | — |
| 2000-01-10 | $17.50 | $99.36 | 1,348,200 | — | — |
| 2000-01-07 | $17.53 | $99.54 | 1,071,800 | — | — |
| 2000-01-06 | $17.66 | $100.25 | 1,009,000 | — | — |
| 2000-01-05 | $17.59 | $99.90 | 1,492,800 | — | — |
| 2000-01-04 | $17.16 | $97.41 | 2,082,200 | — | — |
| 2000-01-03 | $17.03 | $96.70 | 5,351,200 | — | — |