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
- 1970-01-02 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 | $12.19 | $38.02 | 6,457,230 | — | — |
| 2000-12-28 | $13.18 | $41.10 | 4,475,709 | — | — |
| 2000-12-27 | $13.18 | $41.10 | 4,377,912 | — | — |
| 2000-12-26 | $12.85 | $40.07 | 2,900,822 | — | — |
| 2000-12-22 | $13.34 | $41.61 | 4,351,081 | — | — |
| 2000-12-21 | $12.68 | $39.56 | 6,121,980 | — | — |
| 2000-12-20 | $15.81 | $49.32 | 3,195,845 | — | — |
| 2000-12-19 | $17.46 | $54.46 | 2,803,291 | — | — |
| 2000-12-18 | $16.80 | $52.40 | 2,247,551 | — | — |
| 2000-12-15 | $16.47 | $51.37 | 2,819,913 | — | — |
| 2000-12-14 | $16.63 | $51.89 | 4,555,328 | — | — |
| 2000-12-13 | $14.99 | $46.75 | 2,887,160 | — | — |
| 2000-12-12 | $14.49 | $45.21 | 3,256,831 | — | — |
| 2000-12-11 | $14.66 | $45.72 | 4,186,302 | — | — |
| 2000-12-08 | $12.52 | $39.04 | 3,107,688 | — | — |
| 2000-12-07 | $11.69 | $36.48 | 3,965,471 | — | — |
| 2000-12-06 | $12.19 | $38.02 | 3,970,329 | — | — |
| 2000-12-05 | $12.52 | $39.04 | 9,639,528 | — | — |
| 2000-12-04 | $13.18 | $41.10 | 8,048,853 | — | — |
| 2000-12-01 | $16.47 | $51.37 | 2,588,987 | — | — |
| 2000-11-30 | $18.28 | $57.02 | 1,921,940 | — | — |
| 2000-11-29 | $18.12 | $56.51 | 1,924,293 | — | — |
| 2000-11-28 | $18.61 | $57.64 | 2,115,788 | — | — |
| 2000-11-27 | $19.10 | $59.17 | 1,686,081 | — | — |
| 2000-11-24 | $19.27 | $59.68 | 802,377 | — | — |
| 2000-11-22 | $18.94 | $58.66 | 3,009,283 | — | — |
| 2000-11-21 | $18.77 | $58.15 | 3,726,348 | — | — |
| 2000-11-20 | $20.75 | $64.27 | 1,902,927 | — | — |
| 2000-11-17 | $21.90 | $67.84 | 1,283,811 | — | — |
| 2000-11-16 | $22.23 | $68.86 | 1,090,417 | — | — |
| 2000-11-15 | $22.73 | $70.39 | 1,422,328 | — | — |
| 2000-11-14 | $23.22 | $71.92 | 2,314,343 | — | — |
| 2000-11-13 | $22.56 | $69.88 | 2,937,482 | — | — |
| 2000-11-10 | $21.08 | $65.29 | 2,682,799 | — | — |
| 2000-11-09 | $23.22 | $71.92 | 1,493,143 | — | — |
| 2000-11-08 | $25.03 | $77.53 | 1,234,438 | — | — |
| 2000-11-07 | $25.86 | $80.09 | 1,668,092 | — | — |
| 2000-11-06 | $25.53 | $79.07 | 2,454,720 | — | — |
| 2000-11-03 | $25.03 | $77.53 | 4,830,656 | — | — |
| 2000-11-02 | $22.73 | $70.39 | 2,260,302 | — | — |
| 2000-11-01 | $22.56 | $69.88 | 1,696,972 | — | — |
| 2000-10-31 | $22.23 | $68.86 | 2,708,416 | — | — |
| 2000-10-30 | $22.40 | $69.37 | 1,826,154 | — | — |
| 2000-10-27 | $21.74 | $67.33 | 1,382,291 | — | — |
| 2000-10-26 | $21.08 | $65.29 | 2,334,798 | — | — |
| 2000-10-25 | $22.40 | $69.37 | 2,724,279 | — | — |
| 2000-10-24 | $23.22 | $71.92 | 4,639,122 | — | — |
| 2000-10-23 | $24.04 | $74.47 | 4,978,774 | — | — |
| 2000-10-20 | $22.07 | $68.35 | 7,920,127 | — | — |
| 2000-10-19 | $20.09 | $62.23 | 5,451,100 | — | — |
| 2000-10-18 | $17.79 | $55.09 | 5,777,508 | — | — |
| 2000-10-17 | $19.93 | $61.72 | 9,671,671 | — | — |
| 2000-10-16 | $20.42 | $63.25 | 12,114,589 | — | — |
| 2000-10-13 | $27.50 | $85.19 | 3,755,039 | — | — |
| 2000-10-12 | $29.64 | $91.82 | 2,649,783 | — | — |
| 2000-10-11 | $28.82 | $89.27 | 3,500,242 | — | — |
| 2000-10-10 | $28.66 | $88.76 | 2,983,439 | — | — |
| 2000-10-09 | $27.50 | $85.19 | 1,989,719 | — | — |
| 2000-10-06 | $28.33 | $87.74 | 2,600,865 | — | — |
| 2000-10-05 | $28.66 | $88.76 | 4,078,676 | — | — |
| 2000-10-04 | $28.49 | $88.25 | 7,223,896 | — | — |
| 2000-10-03 | $29.97 | $92.84 | 15,311,724 | — | — |
| 2000-10-02 | $40.35 | $124.97 | 1,397,585 | — | — |
| 2000-09-29 | $39.53 | $122.42 | 1,271,629 | — | — |
| 2000-09-28 | $40.84 | $126.50 | 1,447,868 | — | — |
| 2000-09-27 | $39.03 | $120.89 | 2,212,751 | — | — |
| 2000-09-26 | $40.51 | $125.48 | 1,649,611 | — | — |
| 2000-09-25 | $42.16 | $130.59 | 847,196 | — | — |
| 2000-09-22 | $43.64 | $135.18 | 1,332,500 | — | — |
| 2000-09-21 | $40.84 | $126.50 | 1,045,598 | — | — |
| 2000-09-20 | $44.80 | $138.75 | 2,192,941 | — | — |
| 2000-09-19 | $43.31 | $134.16 | 1,483,769 | — | — |
| 2000-09-18 | $45.45 | $140.79 | 2,368,004 | — | — |
| 2000-09-15 | $46.77 | $144.87 | 10,490,898 | — | — |
| 2000-09-14 | $42.16 | $130.59 | 3,308,291 | — | — |
| 2000-09-13 | $40.68 | $125.99 | 1,296,827 | — | — |
| 2000-09-12 | $40.35 | $124.97 | 1,041,386 | — | — |
| 2000-09-11 | $40.51 | $125.48 | 870,649 | — | — |
| 2000-09-08 | $41.01 | $127.01 | 1,416,408 | — | — |
| 2000-09-07 | $42.00 | $130.07 | 2,012,299 | — | — |
| 2000-09-06 | $42.16 | $130.59 | 2,987,841 | — | — |
| 2000-09-05 | $41.83 | $129.56 | 1,150,720 | — | — |
| 2000-09-01 | $42.82 | $132.63 | 1,657,163 | — | — |
| 2000-08-31 | $42.82 | $132.63 | 1,737,427 | — | — |
| 2000-08-30 | $45.13 | $139.77 | 1,421,607 | — | — |
| 2000-08-29 | $46.11 | $141.20 | 2,969,056 | — | — |
| 2000-08-28 | $45.13 | $138.17 | 1,374,625 | — | — |
| 2000-08-25 | $43.64 | $133.63 | 1,329,540 | — | — |
| 2000-08-24 | $44.47 | $136.15 | 1,394,890 | — | — |
| 2000-08-23 | $43.48 | $133.13 | 1,205,216 | — | — |
| 2000-08-22 | $43.81 | $134.14 | 1,273,223 | — | — |
| 2000-08-21 | $43.64 | $133.63 | 793,914 | — | — |
| 2000-08-18 | $42.82 | $131.11 | 1,155,767 | — | — |
| 2000-08-17 | $43.48 | $133.13 | 700,709 | — | — |
| 2000-08-16 | $42.65 | $130.61 | 856,683 | — | — |
| 2000-08-15 | $42.49 | $130.10 | 1,587,259 | — | — |
| 2000-08-14 | $43.97 | $134.64 | 1,292,994 | — | — |
| 2000-08-11 | $43.97 | $134.64 | 1,197,892 | — | — |
| 2000-08-10 | $44.80 | $137.16 | 1,778,565 | — | — |
| 2000-08-09 | $42.33 | $129.60 | 2,071,653 | — | — |
| 2000-08-08 | $44.80 | $137.16 | 2,890,727 | — | — |
| 2000-08-07 | $42.33 | $129.60 | 1,960,914 | — | — |
| 2000-08-04 | $41.17 | $126.07 | 1,758,224 | — | — |
| 2000-08-03 | $38.87 | $119.01 | 1,760,994 | — | — |
| 2000-08-02 | $39.20 | $120.02 | 2,235,748 | — | — |
| 2000-08-01 | $40.51 | $124.05 | 2,674,602 | — | — |
| 2000-07-31 | $39.69 | $121.53 | 2,910,727 | — | — |
| 2000-07-28 | $39.36 | $120.52 | 3,248,216 | — | — |
| 2000-07-27 | $40.02 | $122.54 | 5,487,418 | — | — |
| 2000-07-26 | $40.18 | $123.04 | 12,501,565 | — | — |
| 2000-07-25 | $47.92 | $146.74 | 1,832,150 | — | — |
| 2000-07-24 | $49.57 | $151.78 | 1,081,613 | — | — |
| 2000-07-21 | $50.07 | $153.30 | 873,116 | — | — |
| 2000-07-20 | $51.05 | $156.32 | 1,322,406 | — | — |
| 2000-07-19 | $49.74 | $152.29 | 1,469,955 | — | — |
| 2000-07-18 | $50.40 | $154.31 | 1,681,147 | — | — |
| 2000-07-17 | $52.29 | $160.11 | 1,029,621 | — | — |
| 2000-07-14 | $53.69 | $164.39 | 1,480,809 | — | — |
| 2000-07-13 | $52.70 | $161.37 | 836,608 | — | — |
| 2000-07-12 | $52.70 | $161.37 | 1,304,455 | — | — |
| 2000-07-11 | $53.03 | $162.37 | 980,476 | — | — |
| 2000-07-10 | $53.69 | $164.39 | 1,033,416 | — | — |
| 2000-07-07 | $53.36 | $163.38 | 1,861,675 | — | — |
| 2000-07-06 | $51.88 | $158.84 | 953,494 | — | — |
| 2000-07-05 | $53.36 | $163.38 | 1,434,965 | — | — |
| 2000-07-03 | $53.69 | $164.39 | 907,650 | — | — |
| 2000-06-30 | $54.68 | $167.42 | 3,596,863 | — | — |
| 2000-06-29 | $48.91 | $149.77 | 1,389,463 | — | — |
| 2000-06-28 | $52.70 | $161.37 | 2,190,095 | — | — |
| 2000-06-27 | $50.40 | $154.31 | 3,485,670 | — | — |
| 2000-06-26 | $52.21 | $159.85 | 1,324,303 | — | — |
| 2000-06-23 | $52.70 | $161.37 | 2,301,288 | — | — |
| 2000-06-22 | $53.36 | $163.38 | 1,340,887 | — | — |
| 2000-06-21 | $53.36 | $163.38 | 1,654,127 | — | — |
| 2000-06-20 | $55.17 | $168.93 | 1,854,389 | — | — |
| 2000-06-19 | $54.68 | $167.42 | 4,444,325 | — | — |
| 2000-06-16 | $54.35 | $166.41 | 8,751,953 | — | — |
| 2000-06-15 | $66.70 | $204.23 | 1,051,936 | — | — |
| 2000-06-14 | $67.52 | $206.75 | 559,269 | — | — |
| 2000-06-13 | $69.50 | $212.80 | 636,877 | — | — |
| 2000-06-12 | $68.18 | $208.77 | 476,804 | — | — |
| 2000-06-09 | $68.18 | $208.77 | 761,505 | — | — |
| 2000-06-08 | $69.50 | $212.80 | 634,031 | — | — |
| 2000-06-07 | $69.83 | $213.81 | 812,510 | — | — |
| 2000-06-06 | $68.68 | $210.28 | 2,065,770 | — | — |
| 2000-06-05 | $72.13 | $220.87 | 907,878 | — | — |
| 2000-06-02 | $72.63 | $222.38 | 1,007,686 | — | — |
| 2000-06-01 | $72.46 | $221.88 | 780,973 | — | — |
| 2000-05-31 | $71.48 | $218.85 | 1,126,736 | — | — |
| 2000-05-30 | $70.49 | $214.21 | 1,359,255 | — | — |
| 2000-05-26 | $67.03 | $203.70 | 566,556 | — | — |
| 2000-05-25 | $68.51 | $208.21 | 780,062 | — | — |
| 2000-05-24 | $67.85 | $206.21 | 1,284,570 | — | — |
| 2000-05-23 | $67.52 | $205.20 | 647,503 | — | — |
| 2000-05-22 | $67.52 | $205.20 | 924,310 | — | — |
| 2000-05-19 | $68.51 | $208.21 | 892,698 | — | — |
| 2000-05-18 | $70.65 | $214.71 | 869,245 | — | — |
| 2000-05-17 | $71.48 | $217.22 | 859,833 | — | — |
| 2000-05-16 | $71.81 | $218.22 | 1,013,682 | — | — |
| 2000-05-15 | $70.16 | $213.21 | 1,523,579 | — | — |
| 2000-05-12 | $71.15 | $216.22 | 2,646,329 | — | — |
| 2000-05-11 | $67.19 | $204.20 | 4,311,879 | — | — |
| 2000-05-10 | $72.46 | $220.22 | 1,275,955 | — | — |
| 2000-05-09 | $73.78 | $224.22 | 1,276,828 | — | — |
| 2000-05-08 | $74.11 | $225.22 | 1,771,810 | — | — |
| 2000-05-05 | $73.12 | $222.22 | 1,369,464 | — | — |
| 2000-05-04 | $70.49 | $214.21 | 883,400 | — | — |
| 2000-05-03 | $70.49 | $214.21 | 883,324 | — | — |
| 2000-05-02 | $69.83 | $212.21 | 674,941 | — | — |
| 2000-05-01 | $71.31 | $216.72 | 1,071,101 | — | — |
| 2000-04-28 | $69.83 | $212.21 | 1,162,333 | — | — |
| 2000-04-27 | $71.31 | $216.72 | 1,397,319 | — | — |
| 2000-04-26 | $73.78 | $224.22 | 1,984,102 | — | — |
| 2000-04-25 | $70.32 | $213.71 | 3,135,353 | — | — |
| 2000-04-24 | $63.57 | $193.19 | 1,060,665 | — | — |
| 2000-04-20 | $66.04 | $200.70 | 828,411 | — | — |
| 2000-04-19 | $67.85 | $206.21 | 1,105,635 | — | — |
| 2000-04-18 | $63.24 | $192.19 | 1,165,179 | — | — |
| 2000-04-17 | $65.55 | $199.20 | 1,722,892 | — | — |
| 2000-04-14 | $63.57 | $193.19 | 2,219,961 | — | — |
| 2000-04-13 | $67.19 | $204.20 | 1,206,431 | — | — |
| 2000-04-12 | $70.16 | $213.21 | 1,111,290 | — | — |
| 2000-04-11 | $69.99 | $212.71 | 965,524 | — | — |
| 2000-04-10 | $71.48 | $217.22 | 1,958,789 | — | — |
| 2000-04-07 | $73.12 | $222.22 | 2,184,630 | — | — |
| 2000-04-06 | $72.13 | $219.22 | 2,033,209 | — | — |
| 2000-04-05 | $67.19 | $204.20 | 1,285,442 | — | — |
| 2000-04-04 | $66.86 | $203.20 | 2,461,703 | — | — |
| 2000-04-03 | $66.04 | $200.70 | 2,012,526 | — | — |
| 2000-03-31 | $68.51 | $208.21 | 1,604,298 | — | — |
| 2000-03-30 | $69.99 | $212.71 | 1,432,650 | — | — |
| 2000-03-29 | $70.49 | $214.21 | 1,712,304 | — | — |
| 2000-03-28 | $70.49 | $214.21 | 1,281,420 | — | — |
| 2000-03-27 | $71.02 | $215.84 | 933,532 | — | — |
| 2000-03-24 | $70.65 | $214.71 | 1,540,391 | — | — |
| 2000-03-23 | $70.82 | $215.21 | 1,522,971 | — | — |
| 2000-03-22 | $71.15 | $216.22 | 3,580,810 | — | — |
| 2000-03-21 | $78.39 | $238.24 | 3,458,535 | — | — |
| 2000-03-20 | $68.51 | $208.21 | 2,166,262 | — | — |
| 2000-03-17 | $68.02 | $206.71 | 2,210,701 | — | — |
| 2000-03-16 | $67.52 | $205.20 | 4,214,727 | — | — |
| 2000-03-15 | $67.19 | $204.20 | 4,970,577 | — | — |
| 2000-03-14 | $61.26 | $186.19 | 3,724,679 | — | — |
| 2000-03-13 | $64.56 | $196.20 | 3,283,889 | — | — |
| 2000-03-10 | $64.06 | $194.69 | 5,967,258 | — | — |
| 2000-03-09 | $59.29 | $180.18 | 7,912,044 | — | — |
| 2000-03-08 | $55.99 | $170.17 | 2,370,737 | — | — |
| 2000-03-07 | $54.51 | $165.66 | 1,963,267 | — | — |
| 2000-03-06 | $56.65 | $172.17 | 1,540,770 | — | — |
| 2000-03-03 | $55.17 | $167.67 | 1,521,491 | — | — |
| 2000-03-02 | $55.83 | $169.67 | 1,558,151 | — | — |
| 2000-03-01 | $56.82 | $172.67 | 1,878,487 | — | — |
| 2000-02-29 | $57.31 | $172.57 | 3,189,660 | — | — |
| 2000-02-28 | $54.68 | $164.64 | 1,479,443 | — | — |
| 2000-02-25 | $53.03 | $159.68 | 2,419,123 | — | — |
| 2000-02-24 | $53.69 | $161.66 | 1,697,466 | — | — |
| 2000-02-23 | $54.35 | $163.65 | 1,408,059 | — | — |
| 2000-02-22 | $55.17 | $166.13 | 1,291,856 | — | — |
| 2000-02-18 | $55.34 | $166.62 | 1,303,886 | — | — |
| 2000-02-17 | $55.01 | $165.63 | 1,654,392 | — | — |
| 2000-02-16 | $56.49 | $170.09 | 1,130,417 | — | — |
| 2000-02-15 | $58.63 | $176.54 | 2,332,028 | — | — |
| 2000-02-14 | $57.97 | $174.56 | 2,965,906 | — | — |
| 2000-02-11 | $53.36 | $160.67 | 1,871,352 | — | — |
| 2000-02-10 | $54.68 | $164.64 | 2,832,626 | — | — |
| 2000-02-09 | $56.98 | $171.58 | 1,809,911 | — | — |
| 2000-02-08 | $57.31 | $172.57 | 1,615,152 | — | — |
| 2000-02-07 | $57.15 | $172.08 | 883,818 | — | — |
| 2000-02-04 | $57.97 | $174.56 | 1,387,680 | — | — |
| 2000-02-03 | $57.31 | $172.57 | 1,515,875 | — | — |
| 2000-02-02 | $55.17 | $166.13 | 1,328,554 | — | — |
| 2000-02-01 | $54.84 | $165.13 | 1,222,028 | — | — |
| 2000-01-31 | $55.01 | $165.63 | 1,217,891 | — | — |
| 2000-01-28 | $54.02 | $162.65 | 1,526,463 | — | — |
| 2000-01-27 | $56.49 | $170.09 | 1,893,933 | — | — |
| 2000-01-26 | $57.97 | $174.56 | 1,849,455 | — | — |
| 2000-01-25 | $57.81 | $174.06 | 2,594,224 | — | — |
| 2000-01-24 | $57.31 | $172.57 | 2,019,395 | — | — |
| 2000-01-21 | $58.30 | $175.55 | 1,739,211 | — | — |
| 2000-01-20 | $59.95 | $180.51 | 1,628,017 | — | — |
| 2000-01-19 | $62.75 | $188.94 | 4,073,781 | — | — |
| 2000-01-18 | $62.25 | $187.45 | 1,336,523 | — | — |
| 2000-01-14 | $62.09 | $186.95 | 1,565,703 | — | — |
| 2000-01-13 | $63.41 | $190.92 | 1,669,079 | — | — |
| 2000-01-12 | $61.76 | $185.96 | 1,156,374 | — | — |
| 2000-01-11 | $61.92 | $186.46 | 2,243,300 | — | — |
| 2000-01-10 | $62.58 | $188.44 | 1,913,135 | — | — |
| 2000-01-07 | $64.06 | $192.90 | 2,366,942 | — | — |
| 2000-01-06 | $62.58 | $188.44 | 1,650,180 | — | — |
| 2000-01-05 | $63.90 | $192.41 | 2,375,404 | — | — |
| 2000-01-04 | $60.77 | $182.99 | 2,361,970 | — | — |
| 2000-01-03 | $63.74 | $191.91 | 3,329,164 | — | — |