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
- 1973-02-21 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 | $20.50 | $52.11 | 210,300 | — | — |
| 2000-12-28 | $21.19 | $53.86 | 306,500 | — | — |
| 2000-12-27 | $20.69 | $52.58 | 203,400 | — | — |
| 2000-12-26 | $20.19 | $51.31 | 272,600 | — | — |
| 2000-12-22 | $20.06 | $51.00 | 231,700 | — | — |
| 2000-12-21 | $20.50 | $52.11 | 268,800 | — | — |
| 2000-12-20 | $20.75 | $52.74 | 596,300 | — | — |
| 2000-12-19 | $20.06 | $51.00 | 138,400 | — | — |
| 2000-12-18 | $20.13 | $51.15 | 203,500 | — | — |
| 2000-12-15 | $20.19 | $51.31 | 254,500 | — | — |
| 2000-12-14 | $20.50 | $52.11 | 257,300 | — | — |
| 2000-12-13 | $20.50 | $52.11 | 211,300 | — | — |
| 2000-12-12 | $19.75 | $50.20 | 156,600 | — | — |
| 2000-12-11 | $19.88 | $50.52 | 222,300 | — | — |
| 2000-12-08 | $20.06 | $51.00 | 109,600 | — | — |
| 2000-12-07 | $20.50 | $52.11 | 73,500 | — | — |
| 2000-12-06 | $21.00 | $53.38 | 193,000 | — | — |
| 2000-12-05 | $20.63 | $52.43 | 212,800 | — | — |
| 2000-12-04 | $21.00 | $53.38 | 203,800 | — | — |
| 2000-12-01 | $20.81 | $52.90 | 89,400 | — | — |
| 2000-11-30 | $20.44 | $51.95 | 144,100 | — | — |
| 2000-11-29 | $21.13 | $53.70 | 231,500 | — | — |
| 2000-11-28 | $21.00 | $53.38 | 87,900 | — | — |
| 2000-11-27 | $21.50 | $54.65 | 84,100 | — | — |
| 2000-11-24 | $22.00 | $55.92 | 149,000 | — | — |
| 2000-11-22 | $21.94 | $55.76 | 145,000 | — | — |
| 2000-11-21 | $22.00 | $55.92 | 142,000 | — | — |
| 2000-11-20 | $22.31 | $56.72 | 163,800 | — | — |
| 2000-11-17 | $23.00 | $58.46 | 151,500 | — | — |
| 2000-11-16 | $23.13 | $58.48 | 155,000 | — | — |
| 2000-11-15 | $23.13 | $58.48 | 302,300 | — | — |
| 2000-11-14 | $23.06 | $58.32 | 222,100 | — | — |
| 2000-11-13 | $22.63 | $57.21 | 203,800 | — | — |
| 2000-11-10 | $23.31 | $58.95 | 111,100 | — | — |
| 2000-11-09 | $22.94 | $58.00 | 162,500 | — | — |
| 2000-11-08 | $22.88 | $57.84 | 118,900 | — | — |
| 2000-11-07 | $22.94 | $58.00 | 168,700 | — | — |
| 2000-11-06 | $23.19 | $58.63 | 149,800 | — | — |
| 2000-11-03 | $22.94 | $58.00 | 349,300 | — | — |
| 2000-11-02 | $22.13 | $55.95 | 178,100 | — | — |
| 2000-11-01 | $22.19 | $56.10 | 121,900 | — | — |
| 2000-10-31 | $22.44 | $56.74 | 172,400 | — | — |
| 2000-10-30 | $21.56 | $54.52 | 168,500 | — | — |
| 2000-10-27 | $20.81 | $52.63 | 241,300 | — | — |
| 2000-10-26 | $20.81 | $52.63 | 542,100 | — | — |
| 2000-10-25 | $20.31 | $51.36 | 219,900 | — | — |
| 2000-10-24 | $20.06 | $50.73 | 153,700 | — | — |
| 2000-10-23 | $20.38 | $51.52 | 166,300 | — | — |
| 2000-10-20 | $19.81 | $50.10 | 279,000 | — | — |
| 2000-10-19 | $20.00 | $50.57 | 198,500 | — | — |
| 2000-10-18 | $19.75 | $49.94 | 209,100 | — | — |
| 2000-10-17 | $20.06 | $50.73 | 197,700 | — | — |
| 2000-10-16 | $20.06 | $50.73 | 170,400 | — | — |
| 2000-10-13 | $20.94 | $52.94 | 686,400 | — | — |
| 2000-10-12 | $18.31 | $46.31 | 233,900 | — | — |
| 2000-10-11 | $18.31 | $46.31 | 208,900 | — | — |
| 2000-10-10 | $19.19 | $48.52 | 234,500 | — | — |
| 2000-10-09 | $19.00 | $48.04 | 110,000 | — | — |
| 2000-10-06 | $18.63 | $47.10 | 121,900 | — | — |
| 2000-10-05 | $19.13 | $48.36 | 243,000 | — | — |
| 2000-10-04 | $19.38 | $48.99 | 181,700 | — | — |
| 2000-10-03 | $20.56 | $52.00 | 216,300 | — | — |
| 2000-10-02 | $21.13 | $53.42 | 201,000 | — | — |
| 2000-09-29 | $22.52 | $56.93 | 198,300 | — | — |
| 2000-09-28 | $22.19 | $56.10 | 102,600 | — | — |
| 2000-09-27 | $22.13 | $55.95 | 201,300 | — | — |
| 2000-09-26 | $23.19 | $58.63 | 237,600 | — | — |
| 2000-09-25 | $22.13 | $55.95 | 161,600 | — | — |
| 2000-09-22 | $22.56 | $57.05 | 197,000 | — | — |
| 2000-09-21 | $22.19 | $56.10 | 326,700 | — | — |
| 2000-09-20 | $22.75 | $57.53 | 385,000 | — | — |
| 2000-09-19 | $23.44 | $59.27 | 326,100 | — | — |
| 2000-09-18 | $24.25 | $61.32 | 479,600 | — | — |
| 2000-09-15 | $25.02 | $63.26 | 1,022,700 | — | — |
| 2000-09-14 | $22.75 | $57.53 | 842,000 | — | — |
| 2000-09-13 | $23.00 | $58.16 | 3,076,000 | — | — |
| 2000-09-12 | $25.38 | $64.17 | 1,737,700 | — | — |
| 2000-09-11 | $19.64 | $49.66 | 331,600 | — | — |
| 2000-09-08 | $18.66 | $47.18 | 273,000 | — | — |
| 2000-09-07 | $18.31 | $46.31 | 250,100 | — | — |
| 2000-09-06 | $18.25 | $46.15 | 314,000 | — | — |
| 2000-09-05 | $18.13 | $45.83 | 106,400 | — | — |
| 2000-09-01 | $18.19 | $45.99 | 77,900 | — | — |
| 2000-08-31 | $18.44 | $46.62 | 113,200 | — | — |
| 2000-08-30 | $18.31 | $46.31 | 310,500 | — | — |
| 2000-08-29 | $18.25 | $46.15 | 153,300 | — | — |
| 2000-08-28 | $18.38 | $46.46 | 357,100 | — | — |
| 2000-08-25 | $18.63 | $47.10 | 114,600 | — | — |
| 2000-08-24 | $18.81 | $47.57 | 65,400 | — | — |
| 2000-08-23 | $18.88 | $47.73 | 95,400 | — | — |
| 2000-08-22 | $19.44 | $49.15 | 233,400 | — | — |
| 2000-08-21 | $19.00 | $48.04 | 72,500 | — | — |
| 2000-08-18 | $19.00 | $48.04 | 112,800 | — | — |
| 2000-08-17 | $19.56 | $49.16 | 180,600 | — | — |
| 2000-08-16 | $19.19 | $48.22 | 128,300 | — | — |
| 2000-08-15 | $19.38 | $48.69 | 165,500 | — | — |
| 2000-08-14 | $19.56 | $49.16 | 172,200 | — | — |
| 2000-08-11 | $19.63 | $49.32 | 183,500 | — | — |
| 2000-08-10 | $18.83 | $47.32 | 295,700 | — | — |
| 2000-08-09 | $18.63 | $46.81 | 87,800 | — | — |
| 2000-08-08 | $19.13 | $48.06 | 120,200 | — | — |
| 2000-08-07 | $19.20 | $48.26 | 145,200 | — | — |
| 2000-08-04 | $19.13 | $48.06 | 223,900 | — | — |
| 2000-08-03 | $18.94 | $47.59 | 158,300 | — | — |
| 2000-08-02 | $19.06 | $47.91 | 140,200 | — | — |
| 2000-08-01 | $19.06 | $47.91 | 180,700 | — | — |
| 2000-07-31 | $18.75 | $47.12 | 298,900 | — | — |
| 2000-07-28 | $19.00 | $47.75 | 161,800 | — | — |
| 2000-07-27 | $19.44 | $48.85 | 393,700 | — | — |
| 2000-07-26 | $19.63 | $49.32 | 321,600 | — | — |
| 2000-07-25 | $19.75 | $49.63 | 1,770,700 | — | — |
| 2000-07-24 | $19.56 | $49.16 | 295,100 | — | — |
| 2000-07-21 | $20.38 | $51.21 | 672,700 | — | — |
| 2000-07-20 | $18.56 | $46.65 | 104,200 | — | — |
| 2000-07-19 | $18.56 | $46.65 | 109,900 | — | — |
| 2000-07-18 | $18.81 | $47.28 | 121,100 | — | — |
| 2000-07-17 | $19.13 | $48.06 | 305,200 | — | — |
| 2000-07-14 | $18.69 | $46.96 | 394,800 | — | — |
| 2000-07-13 | $18.06 | $45.39 | 193,100 | — | — |
| 2000-07-12 | $17.69 | $44.45 | 121,800 | — | — |
| 2000-07-11 | $18.19 | $45.71 | 193,900 | — | — |
| 2000-07-10 | $19.00 | $47.75 | 521,300 | — | — |
| 2000-07-07 | $17.38 | $43.67 | 184,400 | — | — |
| 2000-07-06 | $17.00 | $42.72 | 220,500 | — | — |
| 2000-07-05 | $16.88 | $42.41 | 126,300 | — | — |
| 2000-07-03 | $17.31 | $43.51 | 71,100 | — | — |
| 2000-06-30 | $17.45 | $43.86 | 236,400 | — | — |
| 2000-06-29 | $17.50 | $43.98 | 291,900 | — | — |
| 2000-06-28 | $18.06 | $45.39 | 220,300 | — | — |
| 2000-06-27 | $17.94 | $45.08 | 234,900 | — | — |
| 2000-06-26 | $18.13 | $45.55 | 494,600 | — | — |
| 2000-06-23 | $17.88 | $44.92 | 298,900 | — | — |
| 2000-06-22 | $18.31 | $46.02 | 407,000 | — | — |
| 2000-06-21 | $19.00 | $47.75 | 2,035,700 | — | — |
| 2000-06-20 | $19.25 | $48.38 | 986,100 | — | — |
| 2000-06-19 | $19.00 | $47.75 | 2,249,400 | — | — |
| 2000-06-16 | $23.31 | $58.59 | 197,900 | — | — |
| 2000-06-15 | $23.75 | $59.69 | 194,600 | — | — |
| 2000-06-14 | $22.81 | $57.33 | 221,400 | — | — |
| 2000-06-13 | $23.75 | $59.69 | 185,200 | — | — |
| 2000-06-12 | $22.63 | $56.86 | 254,500 | — | — |
| 2000-06-09 | $23.50 | $59.06 | 186,400 | — | — |
| 2000-06-08 | $22.50 | $56.55 | 154,400 | — | — |
| 2000-06-07 | $23.38 | $58.75 | 173,300 | — | — |
| 2000-06-06 | $23.00 | $57.80 | 224,300 | — | — |
| 2000-06-05 | $22.50 | $56.55 | 204,800 | — | — |
| 2000-06-02 | $24.00 | $60.32 | 422,400 | — | — |
| 2000-06-01 | $22.69 | $57.02 | 319,700 | — | — |
| 2000-05-31 | $22.38 | $56.23 | 547,500 | — | — |
| 2000-05-30 | $24.19 | $60.79 | 455,700 | — | — |
| 2000-05-26 | $22.00 | $55.29 | 167,900 | — | — |
| 2000-05-25 | $21.13 | $53.09 | 159,400 | — | — |
| 2000-05-24 | $21.50 | $54.03 | 189,600 | — | — |
| 2000-05-23 | $22.50 | $56.55 | 157,200 | — | — |
| 2000-05-22 | $23.44 | $58.90 | 396,700 | — | — |
| 2000-05-19 | $23.75 | $59.69 | 323,300 | — | — |
| 2000-05-18 | $22.63 | $56.56 | 659,800 | — | — |
| 2000-05-17 | $24.25 | $60.62 | 226,900 | — | — |
| 2000-05-16 | $25.94 | $64.84 | 409,900 | — | — |
| 2000-05-15 | $26.69 | $66.71 | 308,200 | — | — |
| 2000-05-12 | $26.44 | $66.09 | 278,600 | — | — |
| 2000-05-11 | $27.19 | $67.96 | 388,200 | — | — |
| 2000-05-10 | $26.31 | $65.78 | 340,100 | — | — |
| 2000-05-09 | $26.81 | $67.03 | 225,200 | — | — |
| 2000-05-08 | $28.50 | $71.25 | 540,500 | — | — |
| 2000-05-05 | $25.88 | $64.68 | 465,700 | — | — |
| 2000-05-04 | $27.88 | $69.68 | 272,100 | — | — |
| 2000-05-03 | $29.06 | $72.65 | 224,000 | — | — |
| 2000-05-02 | $30.13 | $75.31 | 179,400 | — | — |
| 2000-05-01 | $30.69 | $76.71 | 219,100 | — | — |
| 2000-04-28 | $29.50 | $73.74 | 164,100 | — | — |
| 2000-04-27 | $30.00 | $74.99 | 191,300 | — | — |
| 2000-04-26 | $29.94 | $74.84 | 336,300 | — | — |
| 2000-04-25 | $29.13 | $72.81 | 774,000 | — | — |
| 2000-04-24 | $30.63 | $76.56 | 226,600 | — | — |
| 2000-04-20 | $31.88 | $79.68 | 265,400 | — | — |
| 2000-04-19 | $31.00 | $77.49 | 337,800 | — | — |
| 2000-04-18 | $33.13 | $82.81 | 466,000 | — | — |
| 2000-04-17 | $32.13 | $80.31 | 475,200 | — | — |
| 2000-04-14 | $32.81 | $82.03 | 627,200 | — | — |
| 2000-04-13 | $39.06 | $97.65 | 269,700 | — | — |
| 2000-04-12 | $39.06 | $97.65 | 966,000 | — | — |
| 2000-04-11 | $38.00 | $94.99 | 357,100 | — | — |
| 2000-04-10 | $36.75 | $91.87 | 316,100 | — | — |
| 2000-04-07 | $37.11 | $92.77 | 322,900 | — | — |
| 2000-04-06 | $37.69 | $94.21 | 223,600 | — | — |
| 2000-04-05 | $39.13 | $97.81 | 429,000 | — | — |
| 2000-04-04 | $37.00 | $92.49 | 1,116,000 | — | — |
| 2000-04-03 | $39.19 | $97.96 | 434,700 | — | — |
| 2000-03-31 | $40.75 | $101.87 | 485,400 | — | — |
| 2000-03-30 | $39.44 | $98.59 | 1,944,000 | — | — |
| 2000-03-29 | $41.69 | $104.21 | 1,063,000 | — | — |
| 2000-03-28 | $36.00 | $89.99 | 582,300 | — | — |
| 2000-03-27 | $36.19 | $90.46 | 548,100 | — | — |
| 2000-03-24 | $38.75 | $96.87 | 875,700 | — | — |
| 2000-03-23 | $38.13 | $95.31 | 809,500 | — | — |
| 2000-03-22 | $35.19 | $87.96 | 443,100 | — | — |
| 2000-03-21 | $34.81 | $87.03 | 1,257,100 | — | — |
| 2000-03-20 | $35.75 | $89.37 | 2,081,300 | — | — |
| 2000-03-17 | $31.00 | $77.49 | 291,900 | — | — |
| 2000-03-16 | $30.50 | $76.24 | 446,400 | — | — |
| 2000-03-15 | $30.00 | $74.99 | 526,500 | — | — |
| 2000-03-14 | $29.94 | $74.84 | 678,500 | — | — |
| 2000-03-13 | $30.00 | $74.99 | 392,000 | — | — |
| 2000-03-10 | $31.94 | $79.84 | 976,000 | — | — |
| 2000-03-09 | $28.94 | $72.34 | 282,900 | — | — |
| 2000-03-08 | $29.25 | $73.12 | 449,300 | — | — |
| 2000-03-07 | $29.50 | $73.74 | 520,200 | — | — |
| 2000-03-06 | $29.19 | $72.96 | 446,000 | — | — |
| 2000-03-03 | $28.63 | $71.56 | 338,400 | — | — |
| 2000-03-02 | $28.56 | $71.40 | 230,800 | — | — |
| 2000-03-01 | $29.50 | $73.74 | 248,200 | — | — |
| 2000-02-29 | $30.06 | $75.15 | 625,100 | — | — |
| 2000-02-28 | $29.50 | $73.74 | 762,600 | — | — |
| 2000-02-25 | $28.50 | $71.25 | 725,500 | — | — |
| 2000-02-24 | $29.13 | $72.81 | 397,800 | — | — |
| 2000-02-23 | $31.25 | $78.12 | 381,500 | — | — |
| 2000-02-22 | $31.00 | $77.49 | 571,300 | — | — |
| 2000-02-18 | $33.44 | $83.59 | 535,900 | — | — |
| 2000-02-17 | $35.00 | $87.49 | 899,000 | — | — |
| 2000-02-16 | $33.38 | $83.13 | 1,098,600 | — | — |
| 2000-02-15 | $34.13 | $85.00 | 1,812,100 | — | — |
| 2000-02-14 | $29.81 | $74.26 | 830,800 | — | — |
| 2000-02-11 | $28.94 | $72.08 | 755,100 | — | — |
| 2000-02-10 | $29.25 | $72.86 | 676,000 | — | — |
| 2000-02-09 | $28.13 | $70.05 | 576,400 | — | — |
| 2000-02-08 | $29.94 | $74.57 | 1,006,000 | — | — |
| 2000-02-07 | $28.50 | $70.99 | 726,300 | — | — |
| 2000-02-04 | $30.13 | $75.04 | 1,909,800 | — | — |
| 2000-02-03 | $28.75 | $71.61 | 2,197,200 | — | — |
| 2000-02-02 | $26.88 | $66.94 | 1,234,200 | — | — |
| 2000-02-01 | $30.88 | $76.90 | 2,680,200 | — | — |
| 2000-01-31 | $29.38 | $73.17 | 2,929,300 | — | — |
| 2000-01-28 | $31.50 | $78.46 | 1,145,700 | — | — |
| 2000-01-27 | $33.88 | $84.38 | 1,508,400 | — | — |
| 2000-01-26 | $34.00 | $84.69 | 3,848,700 | — | — |
| 2000-01-25 | $47.00 | $117.07 | 3,232,300 | — | — |
| 2000-01-24 | $62.00 | $154.43 | 6,707,600 | — | — |
| 2000-01-21 | $47.00 | $117.07 | 4,364,700 | — | — |
| 2000-01-20 | $32.13 | $80.02 | 2,853,100 | — | — |
| 2000-01-19 | $24.63 | $61.34 | 446,500 | — | — |
| 2000-01-18 | $23.75 | $59.16 | 792,900 | — | — |
| 2000-01-14 | $24.25 | $60.40 | 1,098,300 | — | — |
| 2000-01-13 | $21.13 | $52.62 | 1,672,700 | — | — |
| 2000-01-12 | $18.38 | $45.77 | 1,076,700 | — | — |
| 2000-01-11 | $16.00 | $39.85 | 417,500 | — | — |
| 2000-01-10 | $15.69 | $39.08 | 324,900 | — | — |
| 2000-01-07 | $15.50 | $38.61 | 374,300 | — | — |
| 2000-01-06 | $15.94 | $39.70 | 239,500 | — | — |
| 2000-01-05 | $15.56 | $38.76 | 204,600 | — | — |
| 2000-01-04 | $14.75 | $36.74 | 113,200 | — | — |
| 2000-01-03 | $14.69 | $36.58 | 113,500 | — | — |