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
- 1982-02-16 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 | $18.31 | $20.75 | 2,115,200 | — | — |
| 2000-12-28 | $18.67 | $21.16 | 4,038,800 | — | — |
| 2000-12-27 | $17.64 | $19.99 | 2,340,800 | — | — |
| 2000-12-26 | $17.11 | $19.39 | 1,887,600 | — | — |
| 2000-12-22 | $16.58 | $18.79 | 1,557,200 | — | — |
| 2000-12-21 | $15.91 | $18.03 | 8,152,400 | — | — |
| 2000-12-20 | $16.19 | $18.35 | 2,564,000 | — | — |
| 2000-12-19 | $16.88 | $19.12 | 960,000 | — | — |
| 2000-12-18 | $16.94 | $19.20 | 3,022,400 | — | — |
| 2000-12-15 | $16.73 | $18.96 | 2,286,800 | — | — |
| 2000-12-14 | $16.75 | $18.98 | 2,130,400 | — | — |
| 2000-12-13 | $17.41 | $19.73 | 7,724,800 | — | — |
| 2000-12-12 | $17.05 | $19.32 | 2,234,400 | — | — |
| 2000-12-11 | $16.94 | $19.20 | 5,346,800 | — | — |
| 2000-12-08 | $17.30 | $19.60 | 3,765,200 | — | — |
| 2000-12-07 | $17.97 | $20.36 | 2,205,200 | — | — |
| 2000-12-06 | $17.73 | $20.10 | 4,288,400 | — | — |
| 2000-12-05 | $17.67 | $20.03 | 4,654,000 | — | — |
| 2000-12-04 | $16.80 | $19.04 | 4,024,800 | — | — |
| 2000-12-01 | $17.06 | $19.34 | 5,016,400 | — | — |
| 2000-11-30 | $16.44 | $18.63 | 2,075,600 | — | — |
| 2000-11-29 | $16.53 | $18.73 | 2,351,600 | — | — |
| 2000-11-28 | $16.41 | $18.59 | 4,970,800 | — | — |
| 2000-11-27 | $15.94 | $18.06 | 5,020,400 | — | — |
| 2000-11-24 | $15.17 | $17.19 | 1,856,000 | — | — |
| 2000-11-22 | $14.47 | $16.40 | 5,242,400 | — | — |
| 2000-11-21 | $15.48 | $17.55 | 2,536,000 | — | — |
| 2000-11-20 | $15.97 | $18.10 | 5,688,400 | — | — |
| 2000-11-17 | $16.59 | $18.81 | 8,992,800 | — | — |
| 2000-11-16 | $15.63 | $17.71 | 2,800,000 | — | — |
| 2000-11-15 | $16.14 | $18.28 | 2,332,000 | — | — |
| 2000-11-14 | $16.08 | $18.21 | 2,014,000 | — | — |
| 2000-11-13 | $15.89 | $17.99 | 2,681,200 | — | — |
| 2000-11-10 | $16.25 | $18.40 | 2,256,400 | — | — |
| 2000-11-09 | $16.91 | $19.14 | 4,258,800 | — | — |
| 2000-11-08 | $17.19 | $19.46 | 8,040,400 | — | — |
| 2000-11-07 | $16.86 | $19.09 | 6,668,800 | — | — |
| 2000-11-06 | $15.67 | $17.75 | 2,831,200 | — | — |
| 2000-11-03 | $14.67 | $16.61 | 4,340,800 | — | — |
| 2000-11-02 | $15.02 | $17.01 | 5,681,600 | — | — |
| 2000-11-01 | $14.55 | $16.47 | 6,724,000 | — | — |
| 2000-10-31 | $14.78 | $16.74 | 6,127,600 | — | — |
| 2000-10-30 | $15.14 | $17.14 | 1,988,000 | — | — |
| 2000-10-27 | $15.44 | $17.48 | 2,240,000 | — | — |
| 2000-10-26 | $15.27 | $17.29 | 1,794,800 | — | — |
| 2000-10-25 | $15.13 | $17.13 | 3,745,200 | — | — |
| 2000-10-24 | $15.42 | $17.46 | 11,966,800 | — | — |
| 2000-10-23 | $15.78 | $17.87 | 5,861,600 | — | — |
| 2000-10-20 | $16.09 | $18.22 | 1,772,800 | — | — |
| 2000-10-19 | $16.19 | $18.33 | 3,750,400 | — | — |
| 2000-10-18 | $16.44 | $18.61 | 3,778,000 | — | — |
| 2000-10-17 | $16.25 | $18.40 | 7,699,200 | — | — |
| 2000-10-16 | $15.47 | $17.52 | 8,246,400 | — | — |
| 2000-10-13 | $14.77 | $16.72 | 14,793,600 | — | — |
| 2000-10-12 | $14.58 | $16.51 | 17,162,400 | — | — |
| 2000-10-11 | $16.72 | $18.93 | 5,149,200 | — | — |
| 2000-10-10 | $16.77 | $18.98 | 3,962,000 | — | — |
| 2000-10-09 | $17.13 | $19.39 | 3,429,600 | — | — |
| 2000-10-06 | $17.55 | $19.87 | 5,701,200 | — | — |
| 2000-10-05 | $18.03 | $20.42 | 15,782,400 | — | — |
| 2000-10-04 | $17.11 | $19.37 | 6,431,600 | — | — |
| 2000-10-03 | $17.67 | $20.01 | 4,917,200 | — | — |
| 2000-10-02 | $17.95 | $20.33 | 4,775,200 | — | — |
| 2000-09-29 | $18.30 | $20.72 | 4,180,400 | — | — |
| 2000-09-28 | $19.50 | $22.08 | 5,091,600 | — | — |
| 2000-09-27 | $18.59 | $21.05 | 4,992,400 | — | — |
| 2000-09-26 | $18.16 | $20.56 | 6,368,400 | — | — |
| 2000-09-25 | $18.25 | $20.66 | 14,761,600 | — | — |
| 2000-09-22 | $17.94 | $20.31 | 9,438,800 | — | — |
| 2000-09-21 | $16.83 | $19.05 | 3,907,600 | — | — |
| 2000-09-20 | $16.98 | $19.23 | 3,672,000 | — | — |
| 2000-09-19 | $16.52 | $18.70 | 4,192,000 | — | — |
| 2000-09-18 | $15.91 | $18.01 | 2,421,600 | — | — |
| 2000-09-15 | $16.00 | $18.12 | 2,921,200 | — | — |
| 2000-09-14 | $15.95 | $18.06 | 3,678,800 | — | — |
| 2000-09-13 | $15.75 | $17.83 | 3,078,800 | — | — |
| 2000-09-12 | $16.02 | $18.13 | 1,254,000 | — | — |
| 2000-09-11 | $16.28 | $18.44 | 2,545,600 | — | — |
| 2000-09-08 | $16.38 | $18.54 | 2,458,000 | — | — |
| 2000-09-07 | $16.55 | $18.74 | 6,602,400 | — | — |
| 2000-09-06 | $15.72 | $17.80 | 5,504,000 | — | — |
| 2000-09-05 | $15.31 | $17.34 | 2,442,400 | — | — |
| 2000-09-01 | $15.25 | $17.27 | 3,175,600 | — | — |
| 2000-08-31 | $15.16 | $17.16 | 2,094,800 | — | — |
| 2000-08-30 | $15.38 | $17.41 | 1,986,000 | — | — |
| 2000-08-29 | $15.53 | $17.59 | 1,826,000 | — | — |
| 2000-08-28 | $15.22 | $17.23 | 5,902,000 | — | — |
| 2000-08-25 | $15.77 | $17.85 | 7,453,600 | — | — |
| 2000-08-24 | $16.22 | $18.36 | 9,513,200 | — | — |
| 2000-08-23 | $17.03 | $19.27 | 5,461,600 | — | — |
| 2000-08-22 | $16.13 | $18.24 | 3,682,800 | — | — |
| 2000-08-21 | $15.84 | $17.93 | 5,418,400 | — | — |
| 2000-08-18 | $15.61 | $17.66 | 2,064,400 | — | — |
| 2000-08-17 | $15.44 | $17.47 | 4,824,400 | — | — |
| 2000-08-16 | $15.77 | $17.84 | 4,716,400 | — | — |
| 2000-08-15 | $16.36 | $18.51 | 3,181,200 | — | — |
| 2000-08-14 | $16.73 | $18.93 | 5,739,200 | — | — |
| 2000-08-11 | $16.36 | $18.51 | 6,411,200 | — | — |
| 2000-08-10 | $15.88 | $17.96 | 7,022,800 | — | — |
| 2000-08-09 | $15.00 | $16.97 | 2,389,600 | — | — |
| 2000-08-08 | $15.17 | $17.17 | 1,030,400 | — | — |
| 2000-08-07 | $15.09 | $17.08 | 2,751,600 | — | — |
| 2000-08-04 | $14.75 | $16.69 | 2,610,000 | — | — |
| 2000-08-03 | $14.44 | $16.33 | 1,492,800 | — | — |
| 2000-08-02 | $14.28 | $16.16 | 4,971,600 | — | — |
| 2000-08-01 | $14.84 | $16.79 | 5,176,400 | — | — |
| 2000-07-31 | $15.19 | $17.18 | 5,543,600 | — | — |
| 2000-07-28 | $15.56 | $17.61 | 3,776,000 | — | — |
| 2000-07-27 | $15.47 | $17.50 | 3,385,600 | — | — |
| 2000-07-26 | $15.31 | $17.32 | 6,775,200 | — | — |
| 2000-07-25 | $14.59 | $16.51 | 3,205,200 | — | — |
| 2000-07-24 | $14.54 | $16.45 | 4,811,600 | — | — |
| 2000-07-21 | $14.09 | $15.95 | 2,296,400 | — | — |
| 2000-07-20 | $14.06 | $15.91 | 4,052,800 | — | — |
| 2000-07-19 | $13.81 | $15.63 | 1,702,400 | — | — |
| 2000-07-18 | $13.89 | $15.72 | 1,279,600 | — | — |
| 2000-07-17 | $14.00 | $15.84 | 3,354,000 | — | — |
| 2000-07-14 | $13.72 | $15.52 | 3,569,600 | — | — |
| 2000-07-13 | $13.44 | $15.20 | 8,862,000 | — | — |
| 2000-07-12 | $13.69 | $15.49 | 1,825,200 | — | — |
| 2000-07-11 | $13.50 | $15.27 | 5,247,600 | — | — |
| 2000-07-10 | $13.52 | $15.29 | 1,577,600 | — | — |
| 2000-07-07 | $13.73 | $15.54 | 1,825,200 | — | — |
| 2000-07-06 | $13.66 | $15.45 | 2,655,600 | — | — |
| 2000-07-05 | $14.09 | $15.95 | 2,550,000 | — | — |
| 2000-07-03 | $14.09 | $15.95 | 1,392,000 | — | — |
| 2000-06-30 | $13.86 | $15.68 | 2,787,600 | — | — |
| 2000-06-29 | $13.66 | $15.45 | 6,198,800 | — | — |
| 2000-06-28 | $13.75 | $15.56 | 6,664,000 | — | — |
| 2000-06-27 | $13.06 | $14.78 | 2,685,200 | — | — |
| 2000-06-26 | $13.03 | $14.74 | 5,661,600 | — | — |
| 2000-06-23 | $13.50 | $15.27 | 3,312,000 | — | — |
| 2000-06-22 | $14.19 | $16.05 | 2,050,400 | — | — |
| 2000-06-21 | $14.20 | $16.07 | 3,278,800 | — | — |
| 2000-06-20 | $14.13 | $15.98 | 4,266,000 | — | — |
| 2000-06-19 | $13.94 | $15.77 | 1,899,600 | — | — |
| 2000-06-16 | $13.91 | $15.73 | 3,112,800 | — | — |
| 2000-06-15 | $13.63 | $15.42 | 4,124,800 | — | — |
| 2000-06-14 | $14.00 | $15.84 | 4,962,800 | — | — |
| 2000-06-13 | $13.70 | $15.50 | 2,166,000 | — | — |
| 2000-06-12 | $13.50 | $15.27 | 2,282,800 | — | — |
| 2000-06-09 | $13.56 | $15.34 | 3,471,200 | — | — |
| 2000-06-08 | $13.91 | $15.73 | 4,919,200 | — | — |
| 2000-06-07 | $13.48 | $15.26 | 4,908,000 | — | — |
| 2000-06-06 | $12.77 | $14.44 | 3,386,000 | — | — |
| 2000-06-05 | $13.11 | $14.83 | 3,042,400 | — | — |
| 2000-06-02 | $13.05 | $14.76 | 10,316,800 | — | — |
| 2000-06-01 | $13.27 | $15.01 | 10,441,200 | — | — |
| 2000-05-31 | $13.47 | $15.24 | 14,440,400 | — | — |
| 2000-05-30 | $12.78 | $14.46 | 5,921,600 | — | — |
| 2000-05-26 | $12.09 | $13.68 | 1,775,200 | — | — |
| 2000-05-25 | $11.89 | $13.45 | 6,316,000 | — | — |
| 2000-05-24 | $11.55 | $13.06 | 3,258,000 | — | — |
| 2000-05-23 | $11.47 | $12.98 | 3,178,400 | — | — |
| 2000-05-22 | $11.75 | $13.29 | 1,757,600 | — | — |
| 2000-05-19 | $11.83 | $13.38 | 7,151,600 | — | — |
| 2000-05-18 | $12.06 | $13.63 | 6,527,200 | — | — |
| 2000-05-17 | $12.34 | $13.95 | 4,914,400 | — | — |
| 2000-05-16 | $12.83 | $14.50 | 4,775,200 | — | — |
| 2000-05-15 | $12.19 | $13.77 | 2,908,000 | — | — |
| 2000-05-12 | $12.08 | $13.65 | 2,533,200 | — | — |
| 2000-05-11 | $11.75 | $13.28 | 4,565,600 | — | — |
| 2000-05-10 | $11.81 | $13.35 | 4,516,400 | — | — |
| 2000-05-09 | $12.19 | $13.77 | 3,362,800 | — | — |
| 2000-05-08 | $11.64 | $13.16 | 2,084,000 | — | — |
| 2000-05-05 | $11.47 | $12.96 | 4,017,600 | — | — |
| 2000-05-04 | $11.08 | $12.52 | 3,658,000 | — | — |
| 2000-05-03 | $10.06 | $11.37 | 1,889,200 | — | — |
| 2000-05-02 | $9.97 | $11.27 | 2,823,200 | — | — |
| 2000-05-01 | $10.63 | $12.01 | 2,244,400 | — | — |
| 2000-04-28 | $11.00 | $12.43 | 1,550,000 | — | — |
| 2000-04-27 | $10.95 | $12.38 | 2,518,800 | — | — |
| 2000-04-26 | $10.73 | $12.13 | 4,036,800 | — | — |
| 2000-04-25 | $10.91 | $12.33 | 6,825,200 | — | — |
| 2000-04-24 | $10.69 | $12.08 | 5,561,200 | — | — |
| 2000-04-20 | $10.19 | $11.51 | 1,372,400 | — | — |
| 2000-04-19 | $10.03 | $11.34 | 1,865,600 | — | — |
| 2000-04-18 | $10.30 | $11.64 | 3,503,600 | — | — |
| 2000-04-17 | $9.80 | $11.07 | 3,820,800 | — | — |
| 2000-04-14 | $9.58 | $10.82 | 5,215,600 | — | — |
| 2000-04-13 | $10.25 | $11.58 | 4,015,200 | — | — |
| 2000-04-12 | $9.42 | $10.65 | 3,410,000 | — | — |
| 2000-04-11 | $9.73 | $11.00 | 3,065,600 | — | — |
| 2000-04-10 | $10.23 | $11.57 | 6,184,000 | — | — |
| 2000-04-07 | $9.75 | $11.02 | 5,086,400 | — | — |
| 2000-04-06 | $9.33 | $10.54 | 10,442,400 | — | — |
| 2000-04-05 | $8.03 | $9.08 | 8,095,600 | — | — |
| 2000-04-04 | $9.00 | $10.17 | 3,615,200 | — | — |
| 2000-04-03 | $8.86 | $10.01 | 2,886,800 | — | — |
| 2000-03-31 | $9.33 | $10.54 | 2,639,200 | — | — |
| 2000-03-30 | $8.91 | $10.07 | 3,456,400 | — | — |
| 2000-03-29 | $9.63 | $10.89 | 1,942,000 | — | — |
| 2000-03-28 | $9.83 | $11.11 | 2,370,000 | — | — |
| 2000-03-27 | $9.75 | $11.02 | 2,230,000 | — | — |
| 2000-03-24 | $9.77 | $11.04 | 3,447,200 | — | — |
| 2000-03-23 | $9.84 | $11.12 | 2,111,600 | — | — |
| 2000-03-22 | $10.19 | $11.51 | 2,803,600 | — | — |
| 2000-03-21 | $10.05 | $11.35 | 2,656,800 | — | — |
| 2000-03-20 | $10.00 | $11.30 | 2,567,200 | — | — |
| 2000-03-17 | $10.61 | $11.99 | 3,176,000 | — | — |
| 2000-03-16 | $10.69 | $12.08 | 5,356,000 | — | — |
| 2000-03-15 | $10.56 | $11.94 | 3,893,200 | — | — |
| 2000-03-14 | $10.02 | $11.32 | 2,128,000 | — | — |
| 2000-03-13 | $10.48 | $11.85 | 3,050,800 | — | — |
| 2000-03-10 | $10.91 | $12.33 | 2,585,600 | — | — |
| 2000-03-09 | $10.88 | $12.29 | 2,197,200 | — | — |
| 2000-03-08 | $11.06 | $12.50 | 4,018,400 | — | — |
| 2000-03-07 | $10.78 | $12.18 | 3,628,800 | — | — |
| 2000-03-06 | $10.75 | $12.15 | 2,677,600 | — | — |
| 2000-03-03 | $11.73 | $13.26 | 4,855,200 | — | — |
| 2000-03-02 | $12.19 | $13.77 | 2,537,600 | — | — |
| 2000-03-01 | $11.13 | $12.57 | 1,907,200 | — | — |
| 2000-02-29 | $10.78 | $12.18 | 1,804,800 | — | — |
| 2000-02-28 | $10.23 | $11.57 | 2,037,600 | — | — |
| 2000-02-25 | $10.25 | $11.58 | 3,902,800 | — | — |
| 2000-02-24 | $9.63 | $10.88 | 3,991,600 | — | — |
| 2000-02-23 | $9.88 | $11.16 | 3,271,600 | — | — |
| 2000-02-22 | $9.59 | $10.84 | 4,169,600 | — | — |
| 2000-02-18 | $9.70 | $10.96 | 2,966,400 | — | — |
| 2000-02-17 | $9.75 | $11.02 | 6,700,800 | — | — |
| 2000-02-16 | $9.22 | $10.42 | 2,325,600 | — | — |
| 2000-02-15 | $9.14 | $10.33 | 3,147,200 | — | — |
| 2000-02-14 | $8.98 | $10.15 | 4,456,000 | — | — |
| 2000-02-11 | $8.97 | $10.14 | 1,761,600 | — | — |
| 2000-02-10 | $9.09 | $10.27 | 14,247,200 | — | — |
| 2000-02-09 | $8.88 | $10.03 | 2,436,000 | — | — |
| 2000-02-08 | $9.23 | $10.43 | 792,000 | — | — |
| 2000-02-07 | $9.31 | $10.52 | 860,800 | — | — |
| 2000-02-04 | $9.05 | $10.22 | 1,902,400 | — | — |
| 2000-02-03 | $9.34 | $10.56 | 2,092,000 | — | — |
| 2000-02-02 | $9.17 | $10.37 | 3,587,200 | — | — |
| 2000-02-01 | $8.51 | $9.61 | 4,574,400 | — | — |
| 2000-01-31 | $8.18 | $9.24 | 3,016,000 | — | — |
| 2000-01-28 | $8.44 | $9.54 | 2,494,400 | — | — |
| 2000-01-27 | $8.84 | $9.99 | 7,308,000 | — | — |
| 2000-01-26 | $9.30 | $10.51 | 1,921,600 | — | — |
| 2000-01-25 | $9.40 | $10.62 | 3,957,600 | — | — |
| 2000-01-24 | $9.55 | $10.79 | 11,994,400 | — | — |
| 2000-01-21 | $9.59 | $10.84 | 6,456,000 | — | — |
| 2000-01-20 | $9.25 | $10.45 | 1,311,200 | — | — |
| 2000-01-19 | $9.69 | $10.95 | 3,476,000 | — | — |
| 2000-01-18 | $9.48 | $10.72 | 4,602,400 | — | — |
| 2000-01-14 | $9.38 | $10.59 | 10,444,000 | — | — |
| 2000-01-13 | $9.09 | $10.28 | 6,544,000 | — | — |
| 2000-01-12 | $9.05 | $10.23 | 6,137,600 | — | — |
| 2000-01-11 | $9.05 | $10.22 | 3,421,600 | — | — |
| 2000-01-10 | $9.22 | $10.42 | 6,635,200 | — | — |
| 2000-01-07 | $9.25 | $10.45 | 10,913,600 | — | — |
| 2000-01-06 | $8.52 | $9.62 | 2,148,000 | — | — |
| 2000-01-05 | $8.47 | $9.57 | 3,379,200 | — | — |
| 2000-01-04 | $8.36 | $9.45 | 4,314,400 | — | — |
| 2000-01-03 | $8.75 | $9.89 | 3,145,600 | — | — |