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
- 1973-05-03 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 | $21.50 | $29.11 | 1,105,200 | — | — |
| 2000-12-28 | $21.06 | $28.52 | 899,900 | — | — |
| 2000-12-27 | $20.44 | $27.67 | 566,200 | — | — |
| 2000-12-26 | $18.69 | $25.30 | 569,000 | — | — |
| 2000-12-22 | $19.06 | $25.81 | 1,141,800 | — | — |
| 2000-12-21 | $17.69 | $23.95 | 871,300 | — | — |
| 2000-12-20 | $17.94 | $24.29 | 615,000 | — | — |
| 2000-12-19 | $18.88 | $25.56 | 692,000 | — | — |
| 2000-12-18 | $19.06 | $25.81 | 774,100 | — | — |
| 2000-12-15 | $19.56 | $26.49 | 846,200 | — | — |
| 2000-12-14 | $20.19 | $27.33 | 823,400 | — | — |
| 2000-12-13 | $20.50 | $27.76 | 1,884,600 | — | — |
| 2000-12-12 | $20.94 | $28.25 | 1,453,500 | — | — |
| 2000-12-11 | $20.06 | $27.07 | 900,500 | — | — |
| 2000-12-08 | $19.44 | $26.22 | 1,414,000 | — | — |
| 2000-12-07 | $17.50 | $23.61 | 934,000 | — | — |
| 2000-12-06 | $18.13 | $24.45 | 1,357,400 | — | — |
| 2000-12-05 | $19.50 | $26.31 | 716,600 | — | — |
| 2000-12-04 | $18.38 | $24.79 | 535,500 | — | — |
| 2000-12-01 | $18.13 | $24.45 | 828,200 | — | — |
| 2000-11-30 | $17.63 | $23.78 | 992,200 | — | — |
| 2000-11-29 | $18.50 | $24.96 | 1,141,100 | — | — |
| 2000-11-28 | $18.63 | $25.13 | 1,295,200 | — | — |
| 2000-11-27 | $19.13 | $25.80 | 1,200,500 | — | — |
| 2000-11-24 | $19.06 | $25.72 | 625,800 | — | — |
| 2000-11-22 | $18.19 | $24.54 | 1,048,500 | — | — |
| 2000-11-21 | $18.88 | $25.46 | 4,389,700 | — | — |
| 2000-11-20 | $22.69 | $30.61 | 1,338,600 | — | — |
| 2000-11-17 | $27.44 | $37.01 | 172,700 | — | — |
| 2000-11-16 | $27.00 | $36.42 | 207,800 | — | — |
| 2000-11-15 | $27.50 | $37.10 | 269,100 | — | — |
| 2000-11-14 | $27.44 | $37.01 | 169,500 | — | — |
| 2000-11-13 | $27.06 | $36.51 | 331,900 | — | — |
| 2000-11-10 | $26.69 | $36.00 | 385,200 | — | — |
| 2000-11-09 | $26.75 | $36.09 | 708,500 | — | — |
| 2000-11-08 | $27.50 | $37.10 | 288,700 | — | — |
| 2000-11-07 | $28.63 | $38.62 | 698,600 | — | — |
| 2000-11-06 | $28.56 | $38.53 | 935,000 | — | — |
| 2000-11-03 | $26.88 | $36.26 | 230,000 | — | — |
| 2000-11-02 | $26.63 | $35.92 | 627,500 | — | — |
| 2000-11-01 | $26.25 | $35.41 | 337,900 | — | — |
| 2000-10-31 | $26.88 | $36.26 | 932,600 | — | — |
| 2000-10-30 | $26.63 | $35.92 | 566,200 | — | — |
| 2000-10-27 | $26.56 | $35.83 | 2,450,400 | — | — |
| 2000-10-26 | $26.44 | $35.67 | 445,500 | — | — |
| 2000-10-25 | $25.19 | $33.98 | 502,500 | — | — |
| 2000-10-24 | $26.94 | $36.34 | 841,300 | — | — |
| 2000-10-23 | $27.94 | $37.69 | 616,800 | — | — |
| 2000-10-20 | $27.44 | $37.01 | 950,100 | — | — |
| 2000-10-19 | $26.63 | $35.92 | 1,457,900 | — | — |
| 2000-10-18 | $24.50 | $33.05 | 1,169,000 | — | — |
| 2000-10-17 | $24.88 | $33.56 | 473,300 | — | — |
| 2000-10-16 | $27.06 | $36.51 | 671,100 | — | — |
| 2000-10-13 | $27.25 | $36.76 | 1,144,300 | — | — |
| 2000-10-12 | $25.00 | $33.73 | 572,000 | — | — |
| 2000-10-11 | $25.63 | $34.57 | 756,800 | — | — |
| 2000-10-10 | $26.00 | $35.08 | 474,000 | — | — |
| 2000-10-09 | $27.50 | $37.10 | 455,700 | — | — |
| 2000-10-06 | $27.06 | $36.51 | 827,500 | — | — |
| 2000-10-05 | $28.31 | $38.20 | 672,300 | — | — |
| 2000-10-04 | $28.13 | $37.94 | 896,100 | — | — |
| 2000-10-03 | $27.31 | $36.85 | 496,200 | — | — |
| 2000-10-02 | $28.88 | $38.95 | 1,034,900 | — | — |
| 2000-09-29 | $28.38 | $38.28 | 802,500 | — | — |
| 2000-09-28 | $29.66 | $40.01 | 659,800 | — | — |
| 2000-09-27 | $29.22 | $39.42 | 535,200 | — | — |
| 2000-09-26 | $29.44 | $39.71 | 281,600 | — | — |
| 2000-09-25 | $29.97 | $40.43 | 674,200 | — | — |
| 2000-09-22 | $29.50 | $39.80 | 1,034,400 | — | — |
| 2000-09-21 | $30.66 | $41.36 | 766,800 | — | — |
| 2000-09-20 | $30.94 | $41.74 | 485,400 | — | — |
| 2000-09-19 | $30.53 | $41.19 | 768,600 | — | — |
| 2000-09-18 | $30.66 | $41.36 | 641,400 | — | — |
| 2000-09-15 | $31.75 | $42.83 | 1,054,000 | — | — |
| 2000-09-14 | $31.97 | $43.13 | 491,200 | — | — |
| 2000-09-13 | $31.38 | $42.33 | 681,800 | — | — |
| 2000-09-12 | $31.88 | $42.90 | 558,600 | — | — |
| 2000-09-11 | $31.56 | $42.48 | 779,600 | — | — |
| 2000-09-08 | $31.47 | $42.35 | 1,003,400 | — | — |
| 2000-09-07 | $31.34 | $42.19 | 849,800 | — | — |
| 2000-09-06 | $28.91 | $38.90 | 1,889,800 | — | — |
| 2000-09-05 | $30.72 | $41.34 | 441,800 | — | — |
| 2000-09-01 | $30.53 | $41.09 | 491,600 | — | — |
| 2000-08-31 | $29.94 | $40.29 | 495,600 | — | — |
| 2000-08-30 | $30.63 | $41.22 | 629,400 | — | — |
| 2000-08-29 | $31.41 | $42.27 | 450,200 | — | — |
| 2000-08-28 | $29.94 | $40.29 | 318,200 | — | — |
| 2000-08-25 | $30.66 | $41.26 | 348,000 | — | — |
| 2000-08-24 | $30.09 | $40.50 | 317,600 | — | — |
| 2000-08-23 | $29.13 | $39.20 | 501,600 | — | — |
| 2000-08-22 | $29.13 | $39.20 | 390,000 | — | — |
| 2000-08-21 | $29.19 | $39.28 | 524,800 | — | — |
| 2000-08-18 | $29.56 | $39.79 | 796,000 | — | — |
| 2000-08-17 | $28.81 | $38.78 | 585,200 | — | — |
| 2000-08-16 | $28.53 | $38.40 | 1,208,400 | — | — |
| 2000-08-15 | $26.91 | $36.21 | 816,600 | — | — |
| 2000-08-14 | $26.94 | $36.25 | 585,200 | — | — |
| 2000-08-11 | $26.50 | $35.67 | 963,800 | — | — |
| 2000-08-10 | $25.91 | $34.87 | 2,154,200 | — | — |
| 2000-08-09 | $28.09 | $37.81 | 1,150,400 | — | — |
| 2000-08-08 | $28.06 | $37.77 | 1,597,600 | — | — |
| 2000-08-07 | $30.34 | $40.84 | 428,800 | — | — |
| 2000-08-04 | $29.06 | $39.11 | 623,200 | — | — |
| 2000-08-03 | $29.28 | $39.41 | 774,400 | — | — |
| 2000-08-02 | $28.66 | $38.57 | 398,400 | — | — |
| 2000-08-01 | $28.53 | $38.40 | 582,600 | — | — |
| 2000-07-31 | $28.47 | $38.32 | 466,400 | — | — |
| 2000-07-28 | $28.03 | $37.73 | 1,488,600 | — | — |
| 2000-07-27 | $29.19 | $39.28 | 508,400 | — | — |
| 2000-07-26 | $30.69 | $41.30 | 515,400 | — | — |
| 2000-07-25 | $31.47 | $42.35 | 357,200 | — | — |
| 2000-07-24 | $30.97 | $41.68 | 812,600 | — | — |
| 2000-07-21 | $31.94 | $42.98 | 663,400 | — | — |
| 2000-07-20 | $33.19 | $44.67 | 665,200 | — | — |
| 2000-07-19 | $32.84 | $44.20 | 746,600 | — | — |
| 2000-07-18 | $34.69 | $46.69 | 921,800 | — | — |
| 2000-07-17 | $35.09 | $47.23 | 758,800 | — | — |
| 2000-07-14 | $34.84 | $46.90 | 812,800 | — | — |
| 2000-07-13 | $32.63 | $43.91 | 1,175,800 | — | — |
| 2000-07-12 | $32.53 | $43.78 | 329,800 | — | — |
| 2000-07-11 | $32.13 | $43.24 | 1,242,400 | — | — |
| 2000-07-10 | $31.75 | $42.73 | 930,200 | — | — |
| 2000-07-07 | $31.13 | $41.89 | 542,200 | — | — |
| 2000-07-06 | $29.81 | $40.12 | 1,339,800 | — | — |
| 2000-07-05 | $28.56 | $38.44 | 1,561,800 | — | — |
| 2000-07-03 | $30.72 | $41.34 | 271,400 | — | — |
| 2000-06-30 | $29.62 | $39.86 | 1,876,600 | — | — |
| 2000-06-29 | $28.00 | $37.68 | 1,441,800 | — | — |
| 2000-06-28 | $30.31 | $40.80 | 3,243,800 | — | — |
| 2000-06-27 | $29.84 | $40.17 | 1,861,800 | — | — |
| 2000-06-26 | $32.22 | $43.36 | 1,108,200 | — | — |
| 2000-06-23 | $32.78 | $44.12 | 413,600 | — | — |
| 2000-06-22 | $34.19 | $46.01 | 760,200 | — | — |
| 2000-06-21 | $34.50 | $46.43 | 1,146,200 | — | — |
| 2000-06-20 | $35.28 | $47.48 | 1,009,800 | — | — |
| 2000-06-19 | $35.47 | $47.74 | 445,400 | — | — |
| 2000-06-16 | $34.28 | $46.14 | 345,800 | — | — |
| 2000-06-15 | $35.00 | $47.11 | 511,000 | — | — |
| 2000-06-14 | $35.19 | $47.36 | 682,400 | — | — |
| 2000-06-13 | $36.53 | $49.07 | 613,200 | — | — |
| 2000-06-12 | $35.22 | $47.30 | 432,800 | — | — |
| 2000-06-09 | $36.84 | $49.49 | 636,600 | — | — |
| 2000-06-08 | $36.50 | $49.02 | 471,800 | — | — |
| 2000-06-07 | $36.16 | $48.56 | 370,400 | — | — |
| 2000-06-06 | $36.56 | $49.11 | 299,400 | — | — |
| 2000-06-05 | $37.72 | $50.66 | 579,200 | — | — |
| 2000-06-02 | $38.69 | $51.96 | 629,000 | — | — |
| 2000-06-01 | $35.81 | $48.10 | 452,800 | — | — |
| 2000-05-31 | $34.59 | $46.46 | 380,600 | — | — |
| 2000-05-30 | $34.88 | $46.84 | 550,800 | — | — |
| 2000-05-26 | $33.94 | $45.58 | 364,400 | — | — |
| 2000-05-25 | $33.50 | $44.99 | 749,600 | — | — |
| 2000-05-24 | $33.81 | $45.41 | 1,332,200 | — | — |
| 2000-05-23 | $34.13 | $45.83 | 347,200 | — | — |
| 2000-05-22 | $34.81 | $46.76 | 501,400 | — | — |
| 2000-05-19 | $34.94 | $46.93 | 711,400 | — | — |
| 2000-05-18 | $36.72 | $49.32 | 219,400 | — | — |
| 2000-05-17 | $37.63 | $50.54 | 562,000 | — | — |
| 2000-05-16 | $38.38 | $51.54 | 732,400 | — | — |
| 2000-05-15 | $36.53 | $49.07 | 470,600 | — | — |
| 2000-05-12 | $36.41 | $48.90 | 821,400 | — | — |
| 2000-05-11 | $36.72 | $49.32 | 676,800 | — | — |
| 2000-05-10 | $36.94 | $49.61 | 1,084,800 | — | — |
| 2000-05-09 | $36.41 | $48.90 | 559,000 | — | — |
| 2000-05-08 | $37.34 | $50.16 | 378,400 | — | — |
| 2000-05-05 | $37.78 | $50.75 | 385,000 | — | — |
| 2000-05-04 | $37.47 | $50.33 | 692,600 | — | — |
| 2000-05-03 | $37.03 | $49.74 | 945,400 | — | — |
| 2000-05-02 | $39.16 | $52.59 | 400,000 | — | — |
| 2000-05-01 | $39.22 | $52.68 | 939,400 | — | — |
| 2000-04-28 | $39.31 | $52.80 | 1,258,000 | — | — |
| 2000-04-27 | $38.13 | $51.21 | 1,221,400 | — | — |
| 2000-04-26 | $37.09 | $49.82 | 1,209,200 | — | — |
| 2000-04-25 | $36.72 | $49.32 | 971,200 | — | — |
| 2000-04-24 | $35.25 | $47.35 | 491,400 | — | — |
| 2000-04-20 | $35.06 | $47.09 | 413,000 | — | — |
| 2000-04-19 | $34.72 | $46.63 | 949,200 | — | — |
| 2000-04-18 | $35.44 | $47.60 | 1,128,000 | — | — |
| 2000-04-17 | $33.19 | $44.58 | 997,400 | — | — |
| 2000-04-14 | $31.31 | $42.06 | 937,200 | — | — |
| 2000-04-13 | $34.25 | $46.00 | 1,117,600 | — | — |
| 2000-04-12 | $33.47 | $44.95 | 644,400 | — | — |
| 2000-04-11 | $34.00 | $45.67 | 2,001,400 | — | — |
| 2000-04-10 | $33.41 | $44.87 | 635,200 | — | — |
| 2000-04-07 | $34.66 | $46.55 | 416,000 | — | — |
| 2000-04-06 | $34.09 | $45.79 | 682,600 | — | — |
| 2000-04-05 | $33.47 | $44.95 | 1,029,000 | — | — |
| 2000-04-04 | $31.50 | $42.31 | 1,621,800 | — | — |
| 2000-04-03 | $30.66 | $41.18 | 833,200 | — | — |
| 2000-03-31 | $31.50 | $42.31 | 1,366,400 | — | — |
| 2000-03-30 | $29.97 | $40.25 | 813,000 | — | — |
| 2000-03-29 | $30.75 | $41.30 | 903,800 | — | — |
| 2000-03-28 | $32.75 | $43.99 | 2,615,200 | — | — |
| 2000-03-27 | $30.47 | $40.92 | 902,400 | — | — |
| 2000-03-24 | $30.97 | $41.59 | 634,800 | — | — |
| 2000-03-23 | $30.31 | $40.71 | 188,400 | — | — |
| 2000-03-22 | $30.75 | $41.30 | 715,400 | — | — |
| 2000-03-21 | $30.38 | $40.80 | 576,000 | — | — |
| 2000-03-20 | $30.25 | $40.63 | 282,600 | — | — |
| 2000-03-17 | $30.84 | $41.43 | 649,600 | — | — |
| 2000-03-16 | $29.72 | $39.92 | 590,400 | — | — |
| 2000-03-15 | $28.41 | $38.15 | 586,600 | — | — |
| 2000-03-14 | $30.09 | $40.32 | 473,600 | — | — |
| 2000-03-13 | $30.16 | $40.40 | 341,200 | — | — |
| 2000-03-10 | $31.72 | $42.50 | 395,800 | — | — |
| 2000-03-09 | $32.28 | $43.25 | 611,000 | — | — |
| 2000-03-08 | $30.75 | $41.20 | 683,200 | — | — |
| 2000-03-07 | $29.47 | $39.48 | 1,053,200 | — | — |
| 2000-03-06 | $32.31 | $43.29 | 453,800 | — | — |
| 2000-03-03 | $32.50 | $43.54 | 469,800 | — | — |
| 2000-03-02 | $32.09 | $43.00 | 560,400 | — | — |
| 2000-03-01 | $32.72 | $43.84 | 909,000 | — | — |
| 2000-02-29 | $33.44 | $44.80 | 432,400 | — | — |
| 2000-02-28 | $33.47 | $44.84 | 689,800 | — | — |
| 2000-02-25 | $33.50 | $44.88 | 1,275,600 | — | — |
| 2000-02-24 | $35.00 | $46.89 | 3,394,400 | — | — |
| 2000-02-23 | $27.13 | $36.34 | 655,200 | — | — |
| 2000-02-22 | $26.06 | $34.92 | 587,400 | — | — |
| 2000-02-18 | $25.72 | $34.46 | 445,000 | — | — |
| 2000-02-17 | $25.56 | $34.25 | 415,800 | — | — |
| 2000-02-16 | $25.44 | $34.08 | 474,000 | — | — |
| 2000-02-15 | $26.22 | $35.13 | 391,000 | — | — |
| 2000-02-14 | $26.66 | $35.71 | 688,800 | — | — |
| 2000-02-11 | $25.03 | $33.54 | 318,400 | — | — |
| 2000-02-10 | $25.84 | $34.62 | 577,600 | — | — |
| 2000-02-09 | $25.53 | $34.21 | 317,400 | — | — |
| 2000-02-08 | $26.22 | $35.13 | 580,200 | — | — |
| 2000-02-07 | $26.31 | $35.25 | 691,600 | — | — |
| 2000-02-04 | $26.94 | $36.09 | 173,400 | — | — |
| 2000-02-03 | $27.75 | $37.18 | 501,600 | — | — |
| 2000-02-02 | $26.56 | $35.59 | 436,400 | — | — |
| 2000-02-01 | $26.19 | $35.09 | 661,000 | — | — |
| 2000-01-31 | $26.84 | $35.96 | 244,400 | — | — |
| 2000-01-28 | $26.75 | $35.84 | 533,400 | — | — |
| 2000-01-27 | $28.63 | $38.35 | 573,200 | — | — |
| 2000-01-26 | $29.13 | $39.02 | 645,400 | — | — |
| 2000-01-25 | $28.91 | $38.73 | 679,600 | — | — |
| 2000-01-24 | $28.91 | $38.73 | 399,400 | — | — |
| 2000-01-21 | $29.03 | $38.90 | 242,000 | — | — |
| 2000-01-20 | $29.31 | $39.27 | 368,400 | — | — |
| 2000-01-19 | $29.41 | $39.40 | 435,800 | — | — |
| 2000-01-18 | $29.94 | $40.11 | 1,041,000 | — | — |
| 2000-01-14 | $29.28 | $39.23 | 509,600 | — | — |
| 2000-01-13 | $28.03 | $37.56 | 466,800 | — | — |
| 2000-01-12 | $27.88 | $37.35 | 367,600 | — | — |
| 2000-01-11 | $27.41 | $36.72 | 722,600 | — | — |
| 2000-01-10 | $27.56 | $36.93 | 536,800 | — | — |
| 2000-01-07 | $26.97 | $36.13 | 734,600 | — | — |
| 2000-01-06 | $26.66 | $35.71 | 457,600 | — | — |
| 2000-01-05 | $26.97 | $36.13 | 1,694,400 | — | — |
| 2000-01-04 | $28.25 | $37.85 | 491,000 | — | — |
| 2000-01-03 | $29.63 | $39.69 | 378,000 | — | — |