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
- 1981-12-31 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 | $20.31 | $87.13 | 1,284,498 | — | — |
| 2000-12-28 | $20.39 | $87.46 | 1,487,641 | — | — |
| 2000-12-27 | $20.54 | $88.12 | 1,531,838 | — | — |
| 2000-12-26 | $20.58 | $88.28 | 1,777,869 | — | — |
| 2000-12-22 | $20.12 | $86.31 | 2,191,193 | — | — |
| 2000-12-21 | $19.89 | $85.33 | 3,591,422 | — | — |
| 2000-12-20 | $20.05 | $85.99 | 4,875,102 | — | — |
| 2000-12-19 | $19.01 | $81.56 | 3,174,988 | — | — |
| 2000-12-18 | $19.05 | $81.73 | 4,221,968 | — | — |
| 2000-12-15 | $18.56 | $79.60 | 6,685,873 | — | — |
| 2000-12-14 | $18.33 | $78.62 | 4,205,435 | — | — |
| 2000-12-13 | $18.63 | $79.93 | 8,524,472 | — | — |
| 2000-12-12 | $17.75 | $76.16 | 4,348,339 | — | — |
| 2000-12-11 | $17.60 | $75.50 | 4,885,742 | — | — |
| 2000-12-08 | $17.49 | $75.01 | 4,291,864 | — | — |
| 2000-12-07 | $17.18 | $73.70 | 28,970,699 | — | — |
| 2000-12-06 | $17.87 | $76.65 | 4,000,327 | — | — |
| 2000-12-05 | $18.56 | $79.60 | 2,663,120 | — | — |
| 2000-12-04 | $19.05 | $81.73 | 2,412,670 | — | — |
| 2000-12-01 | $18.94 | $81.24 | 2,237,682 | — | — |
| 2000-11-30 | $19.28 | $82.71 | 3,320,347 | — | — |
| 2000-11-29 | $18.75 | $80.42 | 2,368,964 | — | — |
| 2000-11-28 | $18.44 | $79.11 | 2,215,256 | — | — |
| 2000-11-27 | $18.25 | $78.29 | 970,699 | — | — |
| 2000-11-24 | $18.37 | $78.78 | 873,793 | — | — |
| 2000-11-22 | $18.37 | $78.78 | 1,440,661 | — | — |
| 2000-11-21 | $18.29 | $78.45 | 1,430,185 | — | — |
| 2000-11-20 | $18.48 | $79.27 | 2,871,992 | — | — |
| 2000-11-17 | $18.94 | $81.24 | 4,094,942 | — | — |
| 2000-11-16 | $18.06 | $77.47 | 1,935,832 | — | — |
| 2000-11-15 | $17.64 | $75.67 | 1,356,687 | — | — |
| 2000-11-14 | $17.22 | $73.87 | 2,757,734 | — | — |
| 2000-11-13 | $17.83 | $76.49 | 1,974,791 | — | — |
| 2000-11-10 | $17.64 | $75.67 | 1,762,645 | — | — |
| 2000-11-09 | $17.53 | $75.18 | 1,596,333 | — | — |
| 2000-11-08 | $17.49 | $75.01 | 1,791,455 | — | — |
| 2000-11-07 | $17.53 | $75.18 | 1,091,995 | — | — |
| 2000-11-06 | $17.64 | $75.67 | 1,388,934 | — | — |
| 2000-11-03 | $17.83 | $76.49 | 2,427,402 | — | — |
| 2000-11-02 | $17.75 | $76.16 | 3,225,896 | — | — |
| 2000-11-01 | $18.37 | $77.90 | 3,291,210 | — | — |
| 2000-10-31 | $17.95 | $76.12 | 2,062,367 | — | — |
| 2000-10-30 | $18.17 | $77.09 | 1,671,796 | — | — |
| 2000-10-27 | $17.64 | $74.83 | 2,957,767 | — | — |
| 2000-10-26 | $17.30 | $73.37 | 2,195,940 | — | — |
| 2000-10-25 | $17.45 | $74.02 | 3,329,841 | — | — |
| 2000-10-24 | $18.02 | $76.44 | 2,296,612 | — | — |
| 2000-10-23 | $18.29 | $77.58 | 1,953,839 | — | — |
| 2000-10-20 | $18.06 | $76.61 | 2,033,721 | — | — |
| 2000-10-19 | $18.02 | $76.44 | 2,994,762 | — | — |
| 2000-10-18 | $18.25 | $77.42 | 4,142,740 | — | — |
| 2000-10-17 | $18.29 | $77.58 | 2,370,110 | — | — |
| 2000-10-16 | $18.25 | $77.42 | 3,334,752 | — | — |
| 2000-10-13 | $18.40 | $78.06 | 3,130,627 | — | — |
| 2000-10-12 | $18.25 | $77.42 | 2,903,749 | — | — |
| 2000-10-11 | $18.44 | $78.23 | 3,838,599 | — | — |
| 2000-10-10 | $18.29 | $77.58 | 2,124,734 | — | — |
| 2000-10-09 | $18.33 | $77.74 | 3,667,212 | — | — |
| 2000-10-06 | $17.83 | $75.64 | 1,699,132 | — | — |
| 2000-10-05 | $17.72 | $75.15 | 2,816,991 | — | — |
| 2000-10-04 | $17.98 | $76.28 | 5,633,655 | — | — |
| 2000-10-03 | $18.86 | $80.01 | 3,648,060 | — | — |
| 2000-10-02 | $19.59 | $83.09 | 3,021,607 | — | — |
| 2000-09-29 | $19.83 | $84.10 | 2,953,184 | — | — |
| 2000-09-28 | $19.59 | $83.09 | 3,316,418 | — | — |
| 2000-09-27 | $19.56 | $82.96 | 5,690,948 | — | — |
| 2000-09-26 | $19.70 | $83.57 | 7,071,534 | — | — |
| 2000-09-25 | $19.01 | $80.66 | 3,727,288 | — | — |
| 2000-09-22 | $18.37 | $77.90 | 3,280,242 | — | — |
| 2000-09-21 | $18.29 | $77.58 | 3,568,997 | — | — |
| 2000-09-20 | $18.71 | $79.36 | 3,852,513 | — | — |
| 2000-09-19 | $19.28 | $81.79 | 4,427,730 | — | — |
| 2000-09-18 | $20.23 | $85.80 | 3,151,580 | — | — |
| 2000-09-15 | $20.09 | $85.23 | 6,010,149 | — | — |
| 2000-09-14 | $20.08 | $85.19 | 4,766,083 | — | — |
| 2000-09-13 | $20.81 | $88.27 | 8,311,180 | — | — |
| 2000-09-12 | $20.39 | $86.49 | 7,236,864 | — | — |
| 2000-09-11 | $20.21 | $85.72 | 5,176,297 | — | — |
| 2000-09-08 | $20.10 | $85.27 | 6,873,302 | — | — |
| 2000-09-07 | $19.40 | $82.28 | 4,622,688 | — | — |
| 2000-09-06 | $19.05 | $80.82 | 3,126,862 | — | — |
| 2000-09-05 | $18.71 | $79.36 | 2,627,435 | — | — |
| 2000-09-01 | $18.30 | $77.62 | 2,608,119 | — | — |
| 2000-08-31 | $18.30 | $77.62 | 4,632,837 | — | — |
| 2000-08-30 | $17.95 | $76.12 | 4,728,925 | — | — |
| 2000-08-29 | $17.41 | $73.85 | 1,761,336 | — | — |
| 2000-08-28 | $17.64 | $74.83 | 2,960,550 | — | — |
| 2000-08-25 | $17.33 | $73.53 | 3,351,776 | — | — |
| 2000-08-24 | $17.11 | $72.56 | 3,466,034 | — | — |
| 2000-08-23 | $17.07 | $72.40 | 3,220,003 | — | — |
| 2000-08-22 | $16.69 | $70.78 | 957,440 | — | — |
| 2000-08-21 | $16.76 | $71.10 | 1,517,924 | — | — |
| 2000-08-18 | $16.72 | $70.94 | 1,491,406 | — | — |
| 2000-08-17 | $16.69 | $70.78 | 1,598,625 | — | — |
| 2000-08-16 | $16.69 | $70.82 | 2,059,748 | — | — |
| 2000-08-15 | $16.84 | $71.42 | 2,218,857 | — | — |
| 2000-08-14 | $16.80 | $71.26 | 1,913,570 | — | — |
| 2000-08-11 | $16.61 | $70.45 | 2,929,448 | — | — |
| 2000-08-10 | $16.58 | $70.33 | 1,351,449 | — | — |
| 2000-08-09 | $16.64 | $70.57 | 4,426,584 | — | — |
| 2000-08-08 | $17.03 | $72.23 | 3,912,097 | — | — |
| 2000-08-07 | $16.77 | $71.14 | 3,797,184 | — | — |
| 2000-08-04 | $16.19 | $68.67 | 5,211,655 | — | — |
| 2000-08-03 | $16.16 | $68.55 | 6,285,808 | — | — |
| 2000-08-02 | $15.96 | $66.83 | 3,994,271 | — | — |
| 2000-08-01 | $15.31 | $64.11 | 2,799,312 | — | — |
| 2000-07-31 | $14.93 | $62.51 | 3,207,235 | — | — |
| 2000-07-28 | $15.16 | $63.47 | 3,144,541 | — | — |
| 2000-07-27 | $15.08 | $63.15 | 1,984,285 | — | — |
| 2000-07-26 | $14.89 | $62.35 | 2,065,641 | — | — |
| 2000-07-25 | $15.23 | $63.79 | 1,061,057 | — | — |
| 2000-07-24 | $15.27 | $63.95 | 1,593,059 | — | — |
| 2000-07-21 | $15.39 | $64.43 | 2,008,348 | — | — |
| 2000-07-20 | $15.35 | $64.27 | 1,904,403 | — | — |
| 2000-07-19 | $15.35 | $64.27 | 2,740,874 | — | — |
| 2000-07-18 | $14.85 | $62.19 | 2,624,816 | — | — |
| 2000-07-17 | $14.74 | $61.71 | 1,724,341 | — | — |
| 2000-07-14 | $14.74 | $61.71 | 2,007,694 | — | — |
| 2000-07-13 | $14.93 | $62.51 | 1,906,368 | — | — |
| 2000-07-12 | $14.89 | $62.35 | 1,858,897 | — | — |
| 2000-07-11 | $15.16 | $63.47 | 1,350,794 | — | — |
| 2000-07-10 | $15.08 | $63.15 | 1,575,217 | — | — |
| 2000-07-07 | $14.81 | $62.03 | 1,303,814 | — | — |
| 2000-07-06 | $14.62 | $61.24 | 2,283,352 | — | — |
| 2000-07-05 | $14.55 | $60.92 | 1,992,143 | — | — |
| 2000-07-03 | $14.55 | $60.92 | 1,197,414 | — | — |
| 2000-06-30 | $14.24 | $59.64 | 3,976,592 | — | — |
| 2000-06-29 | $14.66 | $61.40 | 2,357,178 | — | — |
| 2000-06-28 | $15.01 | $62.87 | 3,762,809 | — | — |
| 2000-06-27 | $14.78 | $61.87 | 2,453,102 | — | — |
| 2000-06-26 | $15.27 | $63.95 | 1,658,373 | — | — |
| 2000-06-23 | $15.20 | $63.63 | 1,760,681 | — | — |
| 2000-06-22 | $15.20 | $63.63 | 2,612,703 | — | — |
| 2000-06-21 | $15.20 | $63.63 | 4,217,384 | — | — |
| 2000-06-20 | $15.27 | $63.95 | 2,652,153 | — | — |
| 2000-06-19 | $15.12 | $63.31 | 2,568,833 | — | — |
| 2000-06-16 | $15.31 | $64.11 | 5,869,864 | — | — |
| 2000-06-15 | $15.62 | $65.39 | 4,685,219 | — | — |
| 2000-06-14 | $15.62 | $65.39 | 2,599,116 | — | — |
| 2000-06-13 | $15.69 | $65.71 | 3,262,891 | — | — |
| 2000-06-12 | $15.37 | $64.35 | 3,153,871 | — | — |
| 2000-06-09 | $15.27 | $63.95 | 3,097,561 | — | — |
| 2000-06-08 | $15.23 | $63.79 | 1,616,468 | — | — |
| 2000-06-07 | $15.27 | $63.95 | 1,289,573 | — | — |
| 2000-06-06 | $15.20 | $63.63 | 3,568,505 | — | — |
| 2000-06-05 | $14.81 | $62.03 | 1,959,895 | — | — |
| 2000-06-02 | $15.31 | $64.11 | 2,468,817 | — | — |
| 2000-06-01 | $15.77 | $66.03 | 2,607,301 | — | — |
| 2000-05-31 | $15.85 | $66.35 | 1,657,882 | — | — |
| 2000-05-30 | $15.73 | $65.87 | 1,646,751 | — | — |
| 2000-05-26 | $16.11 | $67.47 | 2,021,607 | — | — |
| 2000-05-25 | $16.00 | $66.99 | 1,894,091 | — | — |
| 2000-05-24 | $16.15 | $67.63 | 5,181,863 | — | — |
| 2000-05-23 | $15.69 | $65.71 | 2,332,788 | — | — |
| 2000-05-22 | $15.85 | $66.35 | 2,430,512 | — | — |
| 2000-05-19 | $15.62 | $65.39 | 2,232,280 | — | — |
| 2000-05-18 | $15.39 | $64.43 | 1,648,551 | — | — |
| 2000-05-17 | $14.97 | $62.67 | 1,826,649 | — | — |
| 2000-05-16 | $15.43 | $64.59 | 1,624,652 | — | — |
| 2000-05-15 | $15.62 | $65.39 | 1,328,368 | — | — |
| 2000-05-12 | $15.31 | $64.11 | 2,018,988 | — | — |
| 2000-05-11 | $15.81 | $66.19 | 2,079,227 | — | — |
| 2000-05-10 | $15.46 | $64.75 | 1,866,754 | — | — |
| 2000-05-09 | $15.27 | $63.95 | 1,582,747 | — | — |
| 2000-05-08 | $15.23 | $63.79 | 2,143,231 | — | — |
| 2000-05-05 | $14.97 | $62.67 | 1,638,239 | — | — |
| 2000-05-04 | $15.20 | $63.63 | 2,376,166 | — | — |
| 2000-05-03 | $15.01 | $62.83 | 2,367,000 | — | — |
| 2000-05-02 | $14.93 | $62.51 | 3,010,476 | — | — |
| 2000-05-01 | $14.81 | $62.03 | 3,456,703 | — | — |
| 2000-04-28 | $15.23 | $63.79 | 2,456,212 | — | — |
| 2000-04-27 | $15.88 | $66.51 | 5,137,175 | — | — |
| 2000-04-26 | $16.80 | $69.49 | 4,149,452 | — | — |
| 2000-04-25 | $16.30 | $67.44 | 1,964,479 | — | — |
| 2000-04-24 | $15.85 | $65.54 | 2,093,141 | — | — |
| 2000-04-20 | $15.62 | $64.60 | 2,959,404 | — | — |
| 2000-04-19 | $15.20 | $62.86 | 1,925,356 | — | — |
| 2000-04-18 | $15.56 | $64.36 | 5,479,948 | — | — |
| 2000-04-17 | $14.97 | $61.91 | 2,730,398 | — | — |
| 2000-04-14 | $14.97 | $61.91 | 3,165,166 | — | — |
| 2000-04-13 | $15.16 | $62.70 | 2,677,198 | — | — |
| 2000-04-12 | $14.74 | $60.96 | 2,510,558 | — | — |
| 2000-04-11 | $14.36 | $59.38 | 3,290,228 | — | — |
| 2000-04-10 | $14.24 | $58.91 | 2,532,984 | — | — |
| 2000-04-07 | $13.59 | $56.22 | 2,948,764 | — | — |
| 2000-04-06 | $13.71 | $56.70 | 2,784,580 | — | — |
| 2000-04-05 | $14.13 | $58.44 | 3,739,401 | — | — |
| 2000-04-04 | $14.13 | $58.44 | 4,506,793 | — | — |
| 2000-04-03 | $13.82 | $57.17 | 2,929,285 | — | — |
| 2000-03-31 | $13.29 | $54.96 | 2,003,438 | — | — |
| 2000-03-30 | $13.25 | $54.80 | 2,365,854 | — | — |
| 2000-03-29 | $13.29 | $54.96 | 1,994,271 | — | — |
| 2000-03-28 | $13.33 | $55.12 | 3,507,448 | — | — |
| 2000-03-27 | $13.48 | $55.75 | 1,932,559 | — | — |
| 2000-03-24 | $13.36 | $55.28 | 2,148,961 | — | — |
| 2000-03-23 | $13.10 | $54.17 | 1,500,409 | — | — |
| 2000-03-22 | $12.79 | $52.91 | 2,105,582 | — | — |
| 2000-03-21 | $13.02 | $53.86 | 1,908,168 | — | — |
| 2000-03-20 | $13.29 | $54.96 | 2,163,857 | — | — |
| 2000-03-17 | $13.40 | $55.44 | 3,396,628 | — | — |
| 2000-03-16 | $13.90 | $57.49 | 4,046,652 | — | — |
| 2000-03-15 | $13.33 | $55.12 | 3,210,509 | — | — |
| 2000-03-14 | $12.56 | $51.96 | 2,583,729 | — | — |
| 2000-03-13 | $13.02 | $53.86 | 2,263,546 | — | — |
| 2000-03-10 | $12.91 | $53.38 | 3,002,292 | — | — |
| 2000-03-09 | $12.87 | $53.22 | 3,707,644 | — | — |
| 2000-03-08 | $12.91 | $53.38 | 3,221,640 | — | — |
| 2000-03-07 | $13.02 | $53.86 | 3,958,586 | — | — |
| 2000-03-06 | $12.94 | $53.54 | 3,024,390 | — | — |
| 2000-03-03 | $13.48 | $55.75 | 2,521,689 | — | — |
| 2000-03-02 | $13.48 | $55.75 | 3,120,969 | — | — |
| 2000-03-01 | $13.40 | $55.44 | 3,444,099 | — | — |
| 2000-02-29 | $13.55 | $56.07 | 2,303,487 | — | — |
| 2000-02-28 | $13.86 | $57.33 | 2,455,394 | — | — |
| 2000-02-25 | $13.29 | $54.96 | 3,526,109 | — | — |
| 2000-02-24 | $13.48 | $55.75 | 3,596,988 | — | — |
| 2000-02-23 | $13.90 | $57.49 | 3,116,058 | — | — |
| 2000-02-22 | $14.09 | $58.28 | 3,036,831 | — | — |
| 2000-02-18 | $14.09 | $58.28 | 2,217,712 | — | — |
| 2000-02-17 | $14.36 | $59.38 | 5,012,768 | — | — |
| 2000-02-16 | $14.59 | $60.33 | 4,646,096 | — | — |
| 2000-02-15 | $14.85 | $61.44 | 2,031,593 | — | — |
| 2000-02-14 | $14.89 | $61.59 | 1,210,673 | — | — |
| 2000-02-11 | $14.89 | $61.59 | 2,425,274 | — | — |
| 2000-02-10 | $14.97 | $61.91 | 2,449,828 | — | — |
| 2000-02-09 | $14.81 | $61.28 | 2,417,908 | — | — |
| 2000-02-08 | $14.93 | $61.75 | 1,238,173 | — | — |
| 2000-02-07 | $14.85 | $61.44 | 1,264,691 | — | — |
| 2000-02-04 | $14.85 | $61.44 | 2,711,082 | — | — |
| 2000-02-03 | $15.20 | $62.86 | 3,331,969 | — | — |
| 2000-02-02 | $15.39 | $62.80 | 3,479,784 | — | — |
| 2000-02-01 | $15.50 | $63.27 | 2,268,784 | — | — |
| 2000-01-31 | $15.69 | $64.05 | 2,079,882 | — | — |
| 2000-01-28 | $15.46 | $63.11 | 3,141,431 | — | — |
| 2000-01-27 | $15.62 | $63.74 | 1,922,901 | — | — |
| 2000-01-26 | $15.58 | $63.58 | 2,411,360 | — | — |
| 2000-01-25 | $15.50 | $63.27 | 3,512,686 | — | — |
| 2000-01-24 | $15.35 | $62.65 | 2,533,803 | — | — |
| 2000-01-21 | $14.97 | $61.09 | 2,524,799 | — | — |
| 2000-01-20 | $14.55 | $59.37 | 1,964,315 | — | — |
| 2000-01-19 | $14.62 | $59.68 | 1,401,211 | — | — |
| 2000-01-18 | $14.28 | $58.28 | 1,491,897 | — | — |
| 2000-01-14 | $14.74 | $60.15 | 1,676,052 | — | — |
| 2000-01-13 | $14.93 | $60.93 | 2,112,130 | — | — |
| 2000-01-12 | $15.12 | $61.71 | 2,019,807 | — | — |
| 2000-01-11 | $14.85 | $60.62 | 1,359,306 | — | — |
| 2000-01-10 | $14.97 | $61.09 | 1,778,196 | — | — |
| 2000-01-07 | $15.08 | $61.55 | 2,744,312 | — | — |
| 2000-01-06 | $14.81 | $60.46 | 2,570,633 | — | — |
| 2000-01-05 | $14.78 | $60.31 | 3,067,605 | — | — |
| 2000-01-04 | $14.05 | $57.35 | 2,302,341 | — | — |
| 2000-01-03 | $13.90 | $56.72 | 3,706,335 | — | — |