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 | $13.61 | $13.61 | 2,344,877 | — | — |
| 2000-12-28 | $14.01 | $14.01 | 2,256,441 | — | — |
| 2000-12-27 | $13.67 | $13.67 | 1,615,505 | — | — |
| 2000-12-26 | $14.06 | $14.06 | 2,002,578 | — | — |
| 2000-12-22 | $14.91 | $14.91 | 3,082,247 | — | — |
| 2000-12-21 | $12.60 | $12.60 | 3,033,586 | — | — |
| 2000-12-20 | $13.39 | $13.39 | 4,622,649 | — | — |
| 2000-12-19 | $16.76 | $16.76 | 2,234,221 | — | — |
| 2000-12-18 | $17.78 | $17.78 | 1,643,280 | — | — |
| 2000-12-15 | $18.40 | $18.40 | 1,914,031 | — | — |
| 2000-12-14 | $18.62 | $18.62 | 968,570 | — | — |
| 2000-12-13 | $19.13 | $19.13 | 1,345,421 | — | — |
| 2000-12-12 | $20.08 | $20.08 | 1,478,519 | — | — |
| 2000-12-11 | $21.77 | $21.77 | 1,730,494 | — | — |
| 2000-12-08 | $21.10 | $21.10 | 2,436,756 | — | — |
| 2000-12-07 | $18.56 | $18.56 | 2,051,795 | — | — |
| 2000-12-06 | $18.73 | $18.73 | 2,212,334 | — | — |
| 2000-12-05 | $18.45 | $18.45 | 2,898,821 | — | — |
| 2000-12-04 | $17.33 | $17.33 | 1,728,272 | — | — |
| 2000-12-01 | $17.27 | $17.27 | 1,877,035 | — | — |
| 2000-11-30 | $16.99 | $16.99 | 3,267,673 | — | — |
| 2000-11-29 | $17.66 | $17.66 | 3,032,586 | — | — |
| 2000-11-28 | $18.34 | $18.34 | 5,731,427 | — | — |
| 2000-11-27 | $23.29 | $23.29 | 1,315,313 | — | — |
| 2000-11-24 | $23.63 | $23.63 | 418,625 | — | — |
| 2000-11-22 | $22.16 | $22.16 | 1,460,298 | — | — |
| 2000-11-21 | $22.90 | $22.90 | 1,318,535 | — | — |
| 2000-11-20 | $24.08 | $24.08 | 1,302,759 | — | — |
| 2000-11-17 | $25.03 | $25.03 | 1,128,887 | — | — |
| 2000-11-16 | $24.81 | $24.81 | 648,935 | — | — |
| 2000-11-15 | $25.88 | $25.88 | 1,442,078 | — | — |
| 2000-11-14 | $24.19 | $24.19 | 1,604,617 | — | — |
| 2000-11-13 | $24.02 | $24.02 | 2,083,236 | — | — |
| 2000-11-10 | $23.46 | $23.46 | 1,340,199 | — | — |
| 2000-11-09 | $24.70 | $24.70 | 1,866,591 | — | — |
| 2000-11-08 | $25.32 | $25.32 | 1,521,737 | — | — |
| 2000-11-07 | $25.99 | $25.99 | 1,607,506 | — | — |
| 2000-11-06 | $27.68 | $27.68 | 882,578 | — | — |
| 2000-11-03 | $27.96 | $27.96 | 1,284,983 | — | — |
| 2000-11-02 | $27.28 | $27.28 | 1,616,283 | — | — |
| 2000-11-01 | $26.72 | $26.72 | 1,723,161 | — | — |
| 2000-10-31 | $27.00 | $27.00 | 1,832,039 | — | — |
| 2000-10-30 | $24.81 | $24.81 | 1,112,555 | — | — |
| 2000-10-27 | $25.82 | $25.82 | 2,498,417 | — | — |
| 2000-10-26 | $24.19 | $24.19 | 2,758,502 | — | — |
| 2000-10-25 | $22.22 | $22.22 | 1,583,175 | — | — |
| 2000-10-24 | $24.53 | $24.53 | 1,169,105 | — | — |
| 2000-10-23 | $25.43 | $25.43 | 1,962,470 | — | — |
| 2000-10-20 | $25.88 | $25.88 | 1,661,501 | — | — |
| 2000-10-19 | $24.41 | $24.41 | 1,976,580 | — | — |
| 2000-10-18 | $22.67 | $22.67 | 2,017,132 | — | — |
| 2000-10-17 | $22.78 | $22.78 | 1,566,732 | — | — |
| 2000-10-16 | $24.53 | $24.53 | 1,542,068 | — | — |
| 2000-10-13 | $23.96 | $23.96 | 2,452,755 | — | — |
| 2000-10-12 | $22.61 | $22.61 | 2,426,313 | — | — |
| 2000-10-11 | $23.29 | $23.29 | 2,379,318 | — | — |
| 2000-10-10 | $24.19 | $24.19 | 1,480,074 | — | — |
| 2000-10-09 | $25.93 | $25.93 | 1,148,996 | — | — |
| 2000-10-06 | $25.77 | $25.77 | 1,534,069 | — | — |
| 2000-10-05 | $26.33 | $26.33 | 2,554,633 | — | — |
| 2000-10-04 | $28.52 | $28.52 | 1,752,714 | — | — |
| 2000-10-03 | $27.00 | $27.00 | 1,660,501 | — | — |
| 2000-10-02 | $27.28 | $27.28 | 940,017 | — | — |
| 2000-09-29 | $27.90 | $27.90 | 1,413,970 | — | — |
| 2000-09-28 | $29.42 | $29.42 | 2,017,354 | — | — |
| 2000-09-27 | $27.23 | $27.23 | 1,643,058 | — | — |
| 2000-09-26 | $27.57 | $27.57 | 2,210,112 | — | — |
| 2000-09-25 | $28.80 | $28.80 | 1,286,094 | — | — |
| 2000-09-22 | $30.27 | $30.27 | 1,653,057 | — | — |
| 2000-09-21 | $26.10 | $26.10 | 1,320,979 | — | — |
| 2000-09-20 | $32.29 | $32.29 | 1,295,648 | — | — |
| 2000-09-19 | $32.80 | $32.80 | 1,583,842 | — | — |
| 2000-09-18 | $30.55 | $30.55 | 1,453,966 | — | — |
| 2000-09-15 | $31.95 | $31.95 | 1,226,988 | — | — |
| 2000-09-14 | $34.20 | $34.20 | 1,571,621 | — | — |
| 2000-09-13 | $31.62 | $31.62 | 1,950,361 | — | — |
| 2000-09-12 | $33.98 | $33.98 | 1,066,338 | — | — |
| 2000-09-11 | $33.25 | $33.25 | 1,399,527 | — | — |
| 2000-09-08 | $33.30 | $33.30 | 1,296,981 | — | — |
| 2000-09-07 | $35.27 | $35.27 | 1,087,002 | — | — |
| 2000-09-06 | $34.15 | $34.15 | 1,984,024 | — | — |
| 2000-09-05 | $35.95 | $35.95 | 1,548,623 | — | — |
| 2000-09-01 | $37.35 | $37.35 | 1,571,398 | — | — |
| 2000-08-31 | $36.28 | $36.28 | 1,725,939 | — | — |
| 2000-08-30 | $35.10 | $35.10 | 1,233,432 | — | — |
| 2000-08-29 | $35.50 | $35.50 | 1,168,105 | — | — |
| 2000-08-28 | $35.05 | $35.05 | 1,289,538 | — | — |
| 2000-08-25 | $34.71 | $34.71 | 876,024 | — | — |
| 2000-08-24 | $34.65 | $34.65 | 891,689 | — | — |
| 2000-08-23 | $33.92 | $33.92 | 1,334,311 | — | — |
| 2000-08-22 | $33.98 | $33.98 | 1,535,513 | — | — |
| 2000-08-21 | $33.98 | $33.98 | 2,885,045 | — | — |
| 2000-08-18 | $31.60 | $31.60 | 2,071,237 | — | — |
| 2000-08-17 | $30.21 | $30.21 | 1,364,975 | — | — |
| 2000-08-16 | $30.60 | $30.60 | 1,862,925 | — | — |
| 2000-08-15 | $31.62 | $31.62 | 2,128,232 | — | — |
| 2000-08-14 | $30.15 | $30.15 | 2,014,132 | — | — |
| 2000-08-11 | $29.25 | $29.25 | 3,555,533 | — | — |
| 2000-08-10 | $27.45 | $27.45 | 1,206,879 | — | — |
| 2000-08-09 | $26.83 | $26.83 | 1,782,600 | — | — |
| 2000-08-08 | $27.40 | $27.40 | 1,962,026 | — | — |
| 2000-08-07 | $28.07 | $28.07 | 1,983,691 | — | — |
| 2000-08-04 | $27.23 | $27.23 | 2,474,197 | — | — |
| 2000-08-03 | $26.50 | $26.50 | 3,318,446 | — | — |
| 2000-08-02 | $26.10 | $26.10 | 2,716,062 | — | — |
| 2000-08-01 | $27.00 | $27.00 | 1,847,704 | — | — |
| 2000-07-31 | $27.90 | $27.90 | 3,375,774 | — | — |
| 2000-07-28 | $28.02 | $28.02 | 3,967,048 | — | — |
| 2000-07-27 | $28.25 | $28.25 | 4,653,201 | — | — |
| 2000-07-26 | $30.60 | $30.60 | 3,463,209 | — | — |
| 2000-07-25 | $31.73 | $31.73 | 2,353,654 | — | — |
| 2000-07-24 | $33.13 | $33.13 | 1,280,761 | — | — |
| 2000-07-21 | $32.40 | $32.40 | 1,244,764 | — | — |
| 2000-07-20 | $32.85 | $32.85 | 1,928,918 | — | — |
| 2000-07-19 | $34.20 | $34.20 | 1,229,544 | — | — |
| 2000-07-18 | $35.05 | $35.05 | 2,090,902 | — | — |
| 2000-07-17 | $37.35 | $37.35 | 2,128,454 | — | — |
| 2000-07-14 | $37.02 | $37.02 | 2,335,322 | — | — |
| 2000-07-13 | $36.90 | $36.90 | 3,846,282 | — | — |
| 2000-07-12 | $37.69 | $37.69 | 2,657,734 | — | — |
| 2000-07-11 | $35.10 | $35.10 | 2,940,595 | — | — |
| 2000-07-10 | $33.58 | $33.58 | 2,531,414 | — | — |
| 2000-07-07 | $32.85 | $32.85 | 3,187,570 | — | — |
| 2000-07-06 | $30.77 | $30.77 | 4,234,021 | — | — |
| 2000-07-05 | $32.29 | $32.29 | 2,901,265 | — | — |
| 2000-07-03 | $35.61 | $35.61 | 1,325,090 | — | — |
| 2000-06-30 | $34.15 | $34.15 | 5,177,371 | — | — |
| 2000-06-29 | $32.29 | $32.29 | 5,152,040 | — | — |
| 2000-06-28 | $35.10 | $35.10 | 4,043,040 | — | — |
| 2000-06-27 | $36.12 | $36.12 | 3,193,125 | — | — |
| 2000-06-26 | $37.35 | $37.35 | 4,147,141 | — | — |
| 2000-06-23 | $38.59 | $38.59 | 3,722,183 | — | — |
| 2000-06-22 | $40.95 | $40.95 | 2,598,185 | — | — |
| 2000-06-21 | $42.75 | $42.75 | 3,471,764 | — | — |
| 2000-06-20 | $44.55 | $44.55 | 2,680,399 | — | — |
| 2000-06-19 | $44.55 | $44.55 | 2,928,041 | — | — |
| 2000-06-16 | $41.85 | $41.85 | 3,346,888 | — | — |
| 2000-06-15 | $44.10 | $44.10 | 3,268,562 | — | — |
| 2000-06-14 | $45.00 | $45.00 | 3,490,984 | — | — |
| 2000-06-13 | $47.25 | $47.25 | 4,936,173 | — | — |
| 2000-06-12 | $40.84 | $40.84 | 4,053,706 | — | — |
| 2000-06-09 | $43.13 | $43.13 | 7,471,253 | — | — |
| 2000-06-08 | $46.35 | $46.35 | 3,098,857 | — | — |
| 2000-06-07 | $48.00 | $48.00 | 3,472,986 | — | — |
| 2000-06-06 | $48.68 | $48.68 | 3,106,689 | — | — |
| 2000-06-05 | $48.60 | $48.60 | 3,544,646 | — | — |
| 2000-06-02 | $46.05 | $46.05 | 3,349,665 | — | — |
| 2000-06-01 | $43.35 | $43.35 | 2,983,368 | — | — |
| 2000-05-31 | $42.30 | $42.30 | 2,183,615 | — | — |
| 2000-05-30 | $42.08 | $42.08 | 3,525,981 | — | — |
| 2000-05-26 | $42.00 | $42.00 | 3,750,292 | — | — |
| 2000-05-25 | $41.52 | $41.52 | 3,990,101 | — | — |
| 2000-05-24 | $43.20 | $43.20 | 10,996,400 | — | — |
| 2000-05-23 | $43.65 | $43.65 | 3,168,516 | — | — |
| 2000-05-22 | $51.46 | $51.46 | 2,511,915 | — | — |
| 2000-05-19 | $52.21 | $52.21 | 2,126,121 | — | — |
| 2000-05-18 | $55.06 | $55.06 | 4,947,339 | — | — |
| 2000-05-17 | $53.11 | $53.11 | 2,629,737 | — | — |
| 2000-05-16 | $48.90 | $48.90 | 2,884,712 | — | — |
| 2000-05-15 | $49.39 | $49.39 | 2,729,060 | — | — |
| 2000-05-12 | $51.12 | $51.12 | 3,951,438 | — | — |
| 2000-05-11 | $44.93 | $44.93 | 4,744,192 | — | — |
| 2000-05-10 | $42.60 | $42.60 | 8,673,966 | — | — |
| 2000-05-09 | $44.10 | $44.10 | 2,737,060 | — | — |
| 2000-05-08 | $47.03 | $47.03 | 1,794,987 | — | — |
| 2000-05-05 | $48.75 | $48.75 | 1,511,516 | — | — |
| 2000-05-04 | $47.03 | $47.03 | 1,748,992 | — | — |
| 2000-05-03 | $44.55 | $44.55 | 1,898,810 | — | — |
| 2000-05-02 | $45.98 | $45.98 | 1,842,982 | — | — |
| 2000-05-01 | $49.05 | $49.05 | 3,282,505 | — | — |
| 2000-04-28 | $50.41 | $50.41 | 3,726,627 | — | — |
| 2000-04-27 | $47.40 | $47.40 | 4,803,186 | — | — |
| 2000-04-26 | $43.50 | $43.50 | 2,245,442 | — | — |
| 2000-04-25 | $40.50 | $40.50 | 1,507,183 | — | — |
| 2000-04-24 | $37.05 | $37.05 | 1,133,220 | — | — |
| 2000-04-20 | $38.93 | $38.93 | 1,146,719 | — | — |
| 2000-04-19 | $39.98 | $39.98 | 2,038,463 | — | — |
| 2000-04-18 | $39.53 | $39.53 | 2,246,275 | — | — |
| 2000-04-17 | $35.93 | $35.93 | 2,347,932 | — | — |
| 2000-04-14 | $32.63 | $32.63 | 2,257,774 | — | — |
| 2000-04-13 | $36.98 | $36.98 | 2,694,564 | — | — |
| 2000-04-12 | $35.10 | $35.10 | 2,170,283 | — | — |
| 2000-04-11 | $37.58 | $37.58 | 2,041,129 | — | — |
| 2000-04-10 | $37.73 | $37.73 | 1,469,020 | — | — |
| 2000-04-07 | $39.60 | $39.60 | 2,203,613 | — | — |
| 2000-04-06 | $37.39 | $37.39 | 2,732,893 | — | — |
| 2000-04-05 | $33.38 | $33.38 | 2,149,118 | — | — |
| 2000-04-04 | $32.48 | $32.48 | 2,266,273 | — | — |
| 2000-04-03 | $32.70 | $32.70 | 1,056,394 | — | — |
| 2000-03-31 | $33.38 | $33.38 | 2,664,567 | — | — |
| 2000-03-30 | $33.90 | $33.90 | 3,358,664 | — | — |
| 2000-03-29 | $35.25 | $35.25 | 1,482,852 | — | — |
| 2000-03-28 | $32.82 | $32.82 | 1,029,230 | — | — |
| 2000-03-27 | $33.68 | $33.68 | 725,094 | — | — |
| 2000-03-24 | $33.75 | $33.75 | 696,930 | — | — |
| 2000-03-23 | $34.28 | $34.28 | 1,272,206 | — | — |
| 2000-03-22 | $33.34 | $33.34 | 1,324,368 | — | — |
| 2000-03-21 | $35.40 | $35.40 | 1,857,814 | — | — |
| 2000-03-20 | $33.27 | $33.27 | 1,157,218 | — | — |
| 2000-03-17 | $31.73 | $31.73 | 1,141,386 | — | — |
| 2000-03-16 | $30.87 | $30.87 | 2,652,568 | — | — |
| 2000-03-15 | $32.70 | $32.70 | 2,329,434 | — | — |
| 2000-03-14 | $32.52 | $32.52 | 1,648,502 | — | — |
| 2000-03-13 | $32.63 | $32.63 | 1,027,564 | — | — |
| 2000-03-10 | $33.87 | $33.87 | 1,000,733 | — | — |
| 2000-03-09 | $33.60 | $33.60 | 1,224,211 | — | — |
| 2000-03-08 | $32.10 | $32.10 | 1,216,878 | — | — |
| 2000-03-07 | $31.05 | $31.05 | 1,697,497 | — | — |
| 2000-03-06 | $34.65 | $34.65 | 2,114,789 | — | — |
| 2000-03-03 | $30.83 | $30.83 | 2,501,083 | — | — |
| 2000-03-02 | $27.64 | $27.64 | 941,239 | — | — |
| 2000-03-01 | $29.03 | $29.03 | 2,568,910 | — | — |
| 2000-02-29 | $25.80 | $25.80 | 1,801,320 | — | — |
| 2000-02-28 | $23.96 | $23.96 | 1,804,820 | — | — |
| 2000-02-25 | $24.53 | $24.53 | 1,188,048 | — | — |
| 2000-02-24 | $25.69 | $25.69 | 1,088,058 | — | — |
| 2000-02-23 | $26.07 | $26.07 | 1,076,226 | — | — |
| 2000-02-22 | $26.40 | $26.40 | 1,464,020 | — | — |
| 2000-02-18 | $26.48 | $26.48 | 1,084,558 | — | — |
| 2000-02-17 | $27.94 | $27.94 | 1,321,701 | — | — |
| 2000-02-16 | $26.40 | $26.40 | 1,160,884 | — | — |
| 2000-02-15 | $25.88 | $25.88 | 1,559,511 | — | — |
| 2000-02-14 | $25.09 | $25.09 | 880,912 | — | — |
| 2000-02-11 | $25.43 | $25.43 | 1,007,399 | — | — |
| 2000-02-10 | $26.44 | $26.44 | 646,935 | — | — |
| 2000-02-09 | $25.73 | $25.73 | 932,740 | — | — |
| 2000-02-08 | $27.00 | $27.00 | 1,114,389 | — | — |
| 2000-02-07 | $26.18 | $26.18 | 1,042,396 | — | — |
| 2000-02-04 | $26.18 | $26.18 | 715,095 | — | — |
| 2000-02-03 | $26.25 | $26.25 | 3,358,164 | — | — |
| 2000-02-02 | $25.80 | $25.80 | 1,946,305 | — | — |
| 2000-02-01 | $24.83 | $24.83 | 1,470,353 | — | — |
| 2000-01-31 | $22.35 | $22.35 | 1,451,855 | — | — |
| 2000-01-28 | $21.98 | $21.98 | 1,251,708 | — | — |
| 2000-01-27 | $23.40 | $23.40 | 1,635,170 | — | — |
| 2000-01-26 | $23.74 | $23.74 | 1,429,857 | — | — |
| 2000-01-25 | $24.71 | $24.71 | 2,297,270 | — | — |
| 2000-01-24 | $23.70 | $23.70 | 2,492,751 | — | — |
| 2000-01-21 | $21.90 | $21.90 | 961,571 | — | — |
| 2000-01-20 | $21.71 | $21.71 | 1,034,397 | — | — |
| 2000-01-19 | $22.16 | $22.16 | 670,766 | — | — |
| 2000-01-18 | $22.50 | $22.50 | 1,304,870 | — | — |
| 2000-01-14 | $22.20 | $22.20 | 1,447,189 | — | — |
| 2000-01-13 | $20.63 | $20.63 | 1,204,380 | — | — |
| 2000-01-12 | $20.10 | $20.10 | 1,280,205 | — | — |
| 2000-01-11 | $19.73 | $19.73 | 3,146,352 | — | — |
| 2000-01-10 | $18.56 | $18.56 | 877,079 | — | — |
| 2000-01-07 | $17.55 | $17.55 | 1,566,177 | — | — |
| 2000-01-06 | $16.65 | $16.65 | 1,869,980 | — | — |
| 2000-01-05 | $17.63 | $17.63 | 925,574 | — | — |
| 2000-01-04 | $17.40 | $17.40 | 894,411 | — | — |
| 2000-01-03 | $18.19 | $18.19 | 639,436 | — | — |