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
- 1981-03-25 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 | $28.00 | $29.22 | 2,598,000 | — | — |
| 2000-12-28 | $30.86 | $32.20 | 4,163,200 | — | — |
| 2000-12-27 | $29.78 | $31.08 | 3,613,200 | — | — |
| 2000-12-26 | $27.59 | $28.80 | 1,658,800 | — | — |
| 2000-12-22 | $26.50 | $27.65 | 833,200 | — | — |
| 2000-12-21 | $25.50 | $26.61 | 993,200 | — | — |
| 2000-12-20 | $24.92 | $26.01 | 1,101,600 | — | — |
| 2000-12-19 | $26.09 | $27.23 | 1,067,600 | — | — |
| 2000-12-18 | $26.67 | $27.83 | 2,156,400 | — | — |
| 2000-12-15 | $24.72 | $25.80 | 3,615,200 | — | — |
| 2000-12-14 | $25.00 | $26.09 | 1,455,600 | — | — |
| 2000-12-13 | $25.53 | $26.64 | 1,503,200 | — | — |
| 2000-12-12 | $26.28 | $27.43 | 2,232,800 | — | — |
| 2000-12-11 | $27.75 | $28.96 | 2,357,200 | — | — |
| 2000-12-08 | $26.58 | $27.74 | 2,210,800 | — | — |
| 2000-12-07 | $24.95 | $26.04 | 2,250,000 | — | — |
| 2000-12-06 | $24.72 | $25.80 | 1,943,200 | — | — |
| 2000-12-05 | $23.91 | $24.95 | 1,016,800 | — | — |
| 2000-12-04 | $23.80 | $24.83 | 758,400 | — | — |
| 2000-12-01 | $23.44 | $24.46 | 1,776,800 | — | — |
| 2000-11-30 | $22.27 | $23.24 | 2,646,000 | — | — |
| 2000-11-29 | $22.81 | $23.81 | 1,020,400 | — | — |
| 2000-11-28 | $23.72 | $24.75 | 1,112,800 | — | — |
| 2000-11-27 | $24.28 | $25.34 | 1,435,600 | — | — |
| 2000-11-24 | $23.78 | $24.82 | 412,800 | — | — |
| 2000-11-22 | $22.61 | $23.60 | 1,061,600 | — | — |
| 2000-11-21 | $22.16 | $23.12 | 2,818,400 | — | — |
| 2000-11-20 | $22.81 | $23.81 | 798,400 | — | — |
| 2000-11-17 | $23.64 | $24.68 | 955,600 | — | — |
| 2000-11-16 | $23.02 | $24.02 | 1,862,000 | — | — |
| 2000-11-15 | $23.73 | $24.77 | 1,265,200 | — | — |
| 2000-11-14 | $21.97 | $22.93 | 816,400 | — | — |
| 2000-11-13 | $21.95 | $22.91 | 1,274,000 | — | — |
| 2000-11-10 | $22.56 | $23.55 | 1,426,800 | — | — |
| 2000-11-09 | $22.42 | $23.40 | 1,312,000 | — | — |
| 2000-11-08 | $21.25 | $22.18 | 1,264,400 | — | — |
| 2000-11-07 | $22.30 | $23.27 | 1,125,200 | — | — |
| 2000-11-06 | $21.94 | $22.89 | 1,065,200 | — | — |
| 2000-11-03 | $21.61 | $22.55 | 1,380,400 | — | — |
| 2000-11-02 | $21.53 | $22.47 | 1,035,600 | — | — |
| 2000-11-01 | $21.38 | $22.31 | 2,051,200 | — | — |
| 2000-10-31 | $22.69 | $23.68 | 1,605,200 | — | — |
| 2000-10-30 | $21.77 | $22.71 | 1,703,600 | — | — |
| 2000-10-27 | $21.25 | $22.18 | 968,000 | — | — |
| 2000-10-26 | $20.09 | $20.97 | 866,800 | — | — |
| 2000-10-25 | $20.06 | $20.94 | 1,525,200 | — | — |
| 2000-10-24 | $19.13 | $19.96 | 960,800 | — | — |
| 2000-10-23 | $19.25 | $20.09 | 1,518,000 | — | — |
| 2000-10-20 | $18.72 | $19.53 | 1,142,000 | — | — |
| 2000-10-19 | $18.56 | $19.37 | 1,039,200 | — | — |
| 2000-10-18 | $17.97 | $18.75 | 1,399,600 | — | — |
| 2000-10-17 | $16.55 | $17.27 | 1,336,400 | — | — |
| 2000-10-16 | $16.08 | $16.78 | 4,159,200 | — | — |
| 2000-10-13 | $14.78 | $15.43 | 1,330,400 | — | — |
| 2000-10-12 | $14.16 | $14.77 | 816,800 | — | — |
| 2000-10-11 | $14.58 | $15.21 | 1,508,000 | — | — |
| 2000-10-10 | $14.70 | $15.34 | 942,400 | — | — |
| 2000-10-09 | $16.02 | $16.71 | 1,158,800 | — | — |
| 2000-10-06 | $15.78 | $16.47 | 1,609,600 | — | — |
| 2000-10-05 | $15.91 | $16.60 | 2,968,400 | — | — |
| 2000-10-04 | $15.28 | $15.95 | 4,641,200 | — | — |
| 2000-10-03 | $17.47 | $18.23 | 897,600 | — | — |
| 2000-10-02 | $17.50 | $18.26 | 656,000 | — | — |
| 2000-09-29 | $17.69 | $18.46 | 2,306,800 | — | — |
| 2000-09-28 | $18.48 | $19.29 | 926,000 | — | — |
| 2000-09-27 | $17.33 | $18.08 | 662,400 | — | — |
| 2000-09-26 | $17.39 | $18.15 | 499,600 | — | — |
| 2000-09-25 | $17.88 | $18.65 | 1,982,800 | — | — |
| 2000-09-22 | $17.65 | $18.42 | 1,422,800 | — | — |
| 2000-09-21 | $17.16 | $17.91 | 1,529,600 | — | — |
| 2000-09-20 | $16.84 | $17.58 | 758,400 | — | — |
| 2000-09-19 | $16.52 | $17.24 | 1,583,600 | — | — |
| 2000-09-18 | $15.08 | $15.74 | 1,832,000 | — | — |
| 2000-09-15 | $16.20 | $16.91 | 2,749,200 | — | — |
| 2000-09-14 | $16.83 | $17.56 | 543,600 | — | — |
| 2000-09-13 | $16.70 | $17.42 | 1,116,800 | — | — |
| 2000-09-12 | $16.77 | $17.50 | 2,456,400 | — | — |
| 2000-09-11 | $17.27 | $18.02 | 2,239,600 | — | — |
| 2000-09-08 | $16.13 | $16.83 | 813,600 | — | — |
| 2000-09-07 | $15.86 | $16.55 | 1,327,200 | — | — |
| 2000-09-06 | $15.78 | $16.47 | 980,800 | — | — |
| 2000-09-05 | $16.06 | $16.76 | 2,665,200 | — | — |
| 2000-09-01 | $16.13 | $16.83 | 2,269,200 | — | — |
| 2000-08-31 | $15.88 | $16.57 | 15,116,400 | — | — |
| 2000-08-30 | $16.47 | $17.19 | 845,600 | — | — |
| 2000-08-29 | $16.06 | $16.76 | 1,056,800 | — | — |
| 2000-08-28 | $15.91 | $16.60 | 1,118,800 | — | — |
| 2000-08-25 | $16.38 | $17.09 | 2,908,800 | — | — |
| 2000-08-24 | $15.78 | $16.47 | 402,800 | — | — |
| 2000-08-23 | $15.29 | $15.96 | 781,600 | — | — |
| 2000-08-22 | $15.73 | $16.42 | 613,200 | — | — |
| 2000-08-21 | $15.98 | $16.68 | 767,600 | — | — |
| 2000-08-18 | $15.31 | $15.98 | 326,000 | — | — |
| 2000-08-17 | $15.91 | $16.60 | 340,800 | — | — |
| 2000-08-16 | $15.97 | $16.66 | 503,600 | — | — |
| 2000-08-15 | $15.11 | $15.77 | 245,600 | — | — |
| 2000-08-14 | $15.33 | $16.00 | 506,000 | — | — |
| 2000-08-11 | $15.59 | $16.27 | 416,400 | — | — |
| 2000-08-10 | $14.63 | $15.26 | 499,600 | — | — |
| 2000-08-09 | $14.50 | $15.13 | 271,200 | — | — |
| 2000-08-08 | $14.22 | $14.84 | 451,200 | — | — |
| 2000-08-07 | $14.03 | $14.64 | 505,200 | — | — |
| 2000-08-04 | $14.36 | $14.99 | 516,000 | — | — |
| 2000-08-03 | $13.50 | $14.09 | 566,800 | — | — |
| 2000-08-02 | $13.00 | $13.57 | 411,600 | — | — |
| 2000-08-01 | $13.03 | $13.60 | 548,000 | — | — |
| 2000-07-31 | $13.69 | $14.28 | 827,200 | — | — |
| 2000-07-28 | $13.00 | $13.57 | 1,099,600 | — | — |
| 2000-07-27 | $12.28 | $12.82 | 853,600 | — | — |
| 2000-07-26 | $14.23 | $14.85 | 515,600 | — | — |
| 2000-07-25 | $14.75 | $15.39 | 496,000 | — | — |
| 2000-07-24 | $14.28 | $14.90 | 218,000 | — | — |
| 2000-07-21 | $14.58 | $15.21 | 551,600 | — | — |
| 2000-07-20 | $15.50 | $16.18 | 492,800 | — | — |
| 2000-07-19 | $13.72 | $14.32 | 523,200 | — | — |
| 2000-07-18 | $13.33 | $13.91 | 476,400 | — | — |
| 2000-07-17 | $13.73 | $14.33 | 330,400 | — | — |
| 2000-07-14 | $13.73 | $14.33 | 257,600 | — | — |
| 2000-07-13 | $13.50 | $14.09 | 423,200 | — | — |
| 2000-07-12 | $13.25 | $13.83 | 608,000 | — | — |
| 2000-07-11 | $12.94 | $13.50 | 936,400 | — | — |
| 2000-07-10 | $13.66 | $14.25 | 1,274,800 | — | — |
| 2000-07-07 | $13.31 | $13.89 | 1,456,800 | — | — |
| 2000-07-06 | $12.00 | $12.52 | 1,014,000 | — | — |
| 2000-07-05 | $11.14 | $11.63 | 373,200 | — | — |
| 2000-07-03 | $10.83 | $11.30 | 222,400 | — | — |
| 2000-06-30 | $9.95 | $10.39 | 2,316,000 | — | — |
| 2000-06-29 | $11.41 | $11.90 | 805,200 | — | — |
| 2000-06-28 | $11.77 | $12.28 | 1,026,800 | — | — |
| 2000-06-27 | $10.58 | $11.04 | 413,200 | — | — |
| 2000-06-26 | $11.44 | $11.94 | 582,800 | — | — |
| 2000-06-23 | $10.89 | $11.37 | 311,600 | — | — |
| 2000-06-22 | $10.72 | $11.19 | 1,177,200 | — | — |
| 2000-06-21 | $10.63 | $11.09 | 520,400 | — | — |
| 2000-06-20 | $11.25 | $11.74 | 834,000 | — | — |
| 2000-06-19 | $12.17 | $12.70 | 588,000 | — | — |
| 2000-06-16 | $12.08 | $12.61 | 1,790,400 | — | — |
| 2000-06-15 | $11.67 | $12.18 | 474,000 | — | — |
| 2000-06-14 | $11.28 | $11.77 | 368,400 | — | — |
| 2000-06-13 | $11.67 | $12.18 | 327,600 | — | — |
| 2000-06-12 | $11.33 | $11.83 | 424,800 | — | — |
| 2000-06-09 | $11.51 | $12.01 | 475,200 | — | — |
| 2000-06-08 | $11.58 | $12.09 | 327,600 | — | — |
| 2000-06-07 | $11.70 | $12.21 | 661,200 | — | — |
| 2000-06-06 | $11.43 | $11.93 | 750,000 | — | — |
| 2000-06-05 | $11.72 | $12.23 | 440,400 | — | — |
| 2000-06-02 | $11.54 | $12.04 | 520,800 | — | — |
| 2000-06-01 | $11.49 | $11.99 | 772,800 | — | — |
| 2000-05-31 | $11.68 | $12.17 | 1,321,200 | — | — |
| 2000-05-30 | $11.66 | $12.14 | 279,600 | — | — |
| 2000-05-26 | $10.39 | $10.82 | 524,400 | — | — |
| 2000-05-25 | $10.57 | $11.01 | 394,800 | — | — |
| 2000-05-24 | $11.35 | $11.83 | 480,000 | — | — |
| 2000-05-23 | $10.90 | $11.35 | 1,195,200 | — | — |
| 2000-05-22 | $10.74 | $11.19 | 585,600 | — | — |
| 2000-05-19 | $10.49 | $10.93 | 477,600 | — | — |
| 2000-05-18 | $10.40 | $10.84 | 435,600 | — | — |
| 2000-05-17 | $10.10 | $10.53 | 85,200 | — | — |
| 2000-05-16 | $10.41 | $10.84 | 410,400 | — | — |
| 2000-05-15 | $10.10 | $10.52 | 447,600 | — | — |
| 2000-05-12 | $9.96 | $10.37 | 211,200 | — | — |
| 2000-05-11 | $10.04 | $10.46 | 837,600 | — | — |
| 2000-05-10 | $9.30 | $9.69 | 398,400 | — | — |
| 2000-05-09 | $9.89 | $10.30 | 264,000 | — | — |
| 2000-05-08 | $9.97 | $10.39 | 177,600 | — | — |
| 2000-05-05 | $9.81 | $10.22 | 208,800 | — | — |
| 2000-05-04 | $9.54 | $9.94 | 258,000 | — | — |
| 2000-05-03 | $9.76 | $10.17 | 531,600 | — | — |
| 2000-05-02 | $9.66 | $10.07 | 399,600 | — | — |
| 2000-05-01 | $10.00 | $10.42 | 516,000 | — | — |
| 2000-04-28 | $9.95 | $10.36 | 416,400 | — | — |
| 2000-04-27 | $9.92 | $10.33 | 196,800 | — | — |
| 2000-04-26 | $9.81 | $10.22 | 379,200 | — | — |
| 2000-04-25 | $9.88 | $10.29 | 387,600 | — | — |
| 2000-04-24 | $9.54 | $9.94 | 478,800 | — | — |
| 2000-04-20 | $9.29 | $9.68 | 470,400 | — | — |
| 2000-04-19 | $9.42 | $9.81 | 736,800 | — | — |
| 2000-04-18 | $9.41 | $9.80 | 902,400 | — | — |
| 2000-04-17 | $8.85 | $9.22 | 582,000 | — | — |
| 2000-04-14 | $8.59 | $8.95 | 1,998,000 | — | — |
| 2000-04-13 | $8.94 | $9.31 | 536,400 | — | — |
| 2000-04-12 | $8.70 | $9.06 | 560,400 | — | — |
| 2000-04-11 | $9.29 | $9.68 | 502,800 | — | — |
| 2000-04-10 | $9.19 | $9.58 | 265,200 | — | — |
| 2000-04-07 | $9.15 | $9.53 | 205,200 | — | — |
| 2000-04-06 | $9.14 | $9.52 | 346,800 | — | — |
| 2000-04-05 | $9.03 | $9.40 | 396,000 | — | — |
| 2000-04-04 | $9.21 | $9.60 | 2,223,600 | — | — |
| 2000-04-03 | $9.37 | $9.76 | 1,519,200 | — | — |
| 2000-03-31 | $9.45 | $9.85 | 1,164,000 | — | — |
| 2000-03-30 | $8.78 | $9.14 | 637,200 | — | — |
| 2000-03-29 | $8.73 | $9.09 | 378,000 | — | — |
| 2000-03-28 | $8.96 | $9.33 | 284,400 | — | — |
| 2000-03-27 | $8.69 | $9.05 | 188,400 | — | — |
| 2000-03-24 | $9.26 | $9.64 | 672,000 | — | — |
| 2000-03-23 | $9.04 | $9.42 | 771,600 | — | — |
| 2000-03-22 | $8.69 | $9.05 | 444,000 | — | — |
| 2000-03-21 | $8.57 | $8.93 | 412,800 | — | — |
| 2000-03-20 | $8.24 | $8.58 | 736,800 | — | — |
| 2000-03-17 | $8.20 | $8.54 | 280,800 | — | — |
| 2000-03-16 | $8.33 | $8.68 | 367,200 | — | — |
| 2000-03-15 | $7.96 | $8.29 | 249,600 | — | — |
| 2000-03-14 | $8.04 | $8.38 | 253,200 | — | — |
| 2000-03-13 | $8.01 | $8.35 | 222,000 | — | — |
| 2000-03-10 | $8.10 | $8.44 | 699,600 | — | — |
| 2000-03-09 | $8.11 | $8.45 | 673,200 | — | — |
| 2000-03-08 | $8.09 | $8.43 | 496,800 | — | — |
| 2000-03-07 | $8.17 | $8.51 | 596,400 | — | — |
| 2000-03-06 | $8.07 | $8.41 | 470,400 | — | — |
| 2000-03-03 | $8.03 | $8.36 | 613,200 | — | — |
| 2000-03-02 | $7.84 | $8.17 | 632,400 | — | — |
| 2000-03-01 | $7.87 | $8.20 | 1,123,200 | — | — |
| 2000-02-29 | $7.44 | $7.75 | 1,108,800 | — | — |
| 2000-02-28 | $7.68 | $8.00 | 1,047,600 | — | — |
| 2000-02-25 | $7.76 | $8.09 | 402,000 | — | — |
| 2000-02-24 | $7.53 | $7.85 | 637,200 | — | — |
| 2000-02-23 | $8.16 | $8.50 | 1,010,400 | — | — |
| 2000-02-22 | $7.87 | $8.20 | 937,200 | — | — |
| 2000-02-18 | $8.03 | $8.37 | 880,800 | — | — |
| 2000-02-17 | $8.00 | $8.33 | 748,800 | — | — |
| 2000-02-16 | $7.70 | $8.03 | 333,600 | — | — |
| 2000-02-15 | $8.05 | $8.38 | 274,800 | — | — |
| 2000-02-14 | $8.04 | $8.38 | 925,200 | — | — |
| 2000-02-11 | $7.75 | $8.07 | 798,000 | — | — |
| 2000-02-10 | $8.20 | $8.54 | 1,509,600 | — | — |
| 2000-02-09 | $8.34 | $8.69 | 889,200 | — | — |
| 2000-02-08 | $8.25 | $8.59 | 1,935,600 | — | — |
| 2000-02-07 | $8.19 | $8.54 | 1,671,600 | — | — |
| 2000-02-04 | $8.42 | $8.77 | 967,200 | — | — |
| 2000-02-03 | $8.71 | $9.07 | 783,600 | — | — |
| 2000-02-02 | $8.92 | $9.29 | 1,530,000 | — | — |
| 2000-02-01 | $8.64 | $9.00 | 568,800 | — | — |
| 2000-01-31 | $8.69 | $9.05 | 331,200 | — | — |
| 2000-01-28 | $8.72 | $9.08 | 688,800 | — | — |
| 2000-01-27 | $8.38 | $8.73 | 1,210,800 | — | — |
| 2000-01-26 | $8.39 | $8.74 | 601,200 | — | — |
| 2000-01-25 | $8.68 | $9.05 | 837,600 | — | — |
| 2000-01-24 | $9.18 | $9.57 | 1,022,400 | — | — |
| 2000-01-21 | $9.36 | $9.75 | 714,000 | — | — |
| 2000-01-20 | $9.28 | $9.67 | 608,400 | — | — |
| 2000-01-19 | $9.21 | $9.59 | 450,000 | — | — |
| 2000-01-18 | $9.19 | $9.57 | 963,600 | — | — |
| 2000-01-14 | $9.16 | $9.54 | 1,437,600 | — | — |
| 2000-01-13 | $9.16 | $9.54 | 379,200 | — | — |
| 2000-01-12 | $8.98 | $9.35 | 362,400 | — | — |
| 2000-01-11 | $9.02 | $9.40 | 1,206,000 | — | — |
| 2000-01-10 | $9.67 | $10.07 | 276,000 | — | — |
| 2000-01-07 | $9.52 | $9.92 | 1,113,600 | — | — |
| 2000-01-06 | $9.08 | $9.46 | 270,000 | — | — |
| 2000-01-05 | $9.27 | $9.66 | 606,000 | — | — |
| 2000-01-04 | $9.23 | $9.60 | 783,600 | — | — |
| 2000-01-03 | $9.97 | $10.37 | 716,400 | — | — |