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 | $21.47 | $30.74 | 262,800 | — | — |
| 2000-12-28 | $21.34 | $30.56 | 163,200 | — | — |
| 2000-12-27 | $20.66 | $29.58 | 168,000 | — | — |
| 2000-12-26 | $19.81 | $28.37 | 205,400 | — | — |
| 2000-12-22 | $20.22 | $28.95 | 262,600 | — | — |
| 2000-12-21 | $19.00 | $27.20 | 194,600 | — | — |
| 2000-12-20 | $18.41 | $26.35 | 171,200 | — | — |
| 2000-12-19 | $19.50 | $27.92 | 360,600 | — | — |
| 2000-12-18 | $19.22 | $27.52 | 141,400 | — | — |
| 2000-12-15 | $19.06 | $27.29 | 239,800 | — | — |
| 2000-12-14 | $19.28 | $27.61 | 211,600 | — | — |
| 2000-12-13 | $19.91 | $28.50 | 326,400 | — | — |
| 2000-12-12 | $19.78 | $28.32 | 847,600 | — | — |
| 2000-12-11 | $20.72 | $29.67 | 387,200 | — | — |
| 2000-12-08 | $21.81 | $31.23 | 317,600 | — | — |
| 2000-12-07 | $21.53 | $30.83 | 150,800 | — | — |
| 2000-12-06 | $21.84 | $31.28 | 160,400 | — | — |
| 2000-12-05 | $22.22 | $31.81 | 283,600 | — | — |
| 2000-12-04 | $21.53 | $30.83 | 97,800 | — | — |
| 2000-12-01 | $21.19 | $30.34 | 121,200 | — | — |
| 2000-11-30 | $21.16 | $30.29 | 149,800 | — | — |
| 2000-11-29 | $21.03 | $30.11 | 90,600 | — | — |
| 2000-11-28 | $21.03 | $30.11 | 93,200 | — | — |
| 2000-11-27 | $21.59 | $30.92 | 141,800 | — | — |
| 2000-11-24 | $21.44 | $30.70 | 55,400 | — | — |
| 2000-11-22 | $21.00 | $30.07 | 99,800 | — | — |
| 2000-11-21 | $21.09 | $30.20 | 156,800 | — | — |
| 2000-11-20 | $20.94 | $29.98 | 104,200 | — | — |
| 2000-11-17 | $21.50 | $30.78 | 204,200 | — | — |
| 2000-11-16 | $21.44 | $30.70 | 156,000 | — | — |
| 2000-11-15 | $22.09 | $31.63 | 92,000 | — | — |
| 2000-11-14 | $21.63 | $30.96 | 145,200 | — | — |
| 2000-11-13 | $21.84 | $31.13 | 123,800 | — | — |
| 2000-11-10 | $21.00 | $29.93 | 96,200 | — | — |
| 2000-11-09 | $22.09 | $31.49 | 229,000 | — | — |
| 2000-11-08 | $22.31 | $31.80 | 244,400 | — | — |
| 2000-11-07 | $21.75 | $31.00 | 159,800 | — | — |
| 2000-11-06 | $21.25 | $30.29 | 193,000 | — | — |
| 2000-11-03 | $21.09 | $30.06 | 189,800 | — | — |
| 2000-11-02 | $21.44 | $30.55 | 282,000 | — | — |
| 2000-11-01 | $20.66 | $29.44 | 141,600 | — | — |
| 2000-10-31 | $20.81 | $29.66 | 212,400 | — | — |
| 2000-10-30 | $20.41 | $29.08 | 295,200 | — | — |
| 2000-10-27 | $19.50 | $27.79 | 225,000 | — | — |
| 2000-10-26 | $19.78 | $28.19 | 200,000 | — | — |
| 2000-10-25 | $19.06 | $27.17 | 180,200 | — | — |
| 2000-10-24 | $19.41 | $27.66 | 170,200 | — | — |
| 2000-10-23 | $19.25 | $27.44 | 101,200 | — | — |
| 2000-10-20 | $19.56 | $27.88 | 168,400 | — | — |
| 2000-10-19 | $19.94 | $28.42 | 196,800 | — | — |
| 2000-10-18 | $19.47 | $27.75 | 277,400 | — | — |
| 2000-10-17 | $19.38 | $27.61 | 270,400 | — | — |
| 2000-10-16 | $20.72 | $29.53 | 327,200 | — | — |
| 2000-10-13 | $20.00 | $28.51 | 213,000 | — | — |
| 2000-10-12 | $19.13 | $27.26 | 189,800 | — | — |
| 2000-10-11 | $19.41 | $27.66 | 155,400 | — | — |
| 2000-10-10 | $19.50 | $27.79 | 194,200 | — | — |
| 2000-10-09 | $19.94 | $28.42 | 198,400 | — | — |
| 2000-10-06 | $20.00 | $28.51 | 332,000 | — | — |
| 2000-10-05 | $20.28 | $28.91 | 283,200 | — | — |
| 2000-10-04 | $21.00 | $29.93 | 331,400 | — | — |
| 2000-10-03 | $21.38 | $30.47 | 173,600 | — | — |
| 2000-10-02 | $20.28 | $28.91 | 172,200 | — | — |
| 2000-09-29 | $20.75 | $29.57 | 252,800 | — | — |
| 2000-09-28 | $21.16 | $30.15 | 286,600 | — | — |
| 2000-09-27 | $20.59 | $29.35 | 143,200 | — | — |
| 2000-09-26 | $20.66 | $29.44 | 150,000 | — | — |
| 2000-09-25 | $20.47 | $29.17 | 100,200 | — | — |
| 2000-09-22 | $20.06 | $28.59 | 300,800 | — | — |
| 2000-09-21 | $20.59 | $29.35 | 263,600 | — | — |
| 2000-09-20 | $21.00 | $29.93 | 445,600 | — | — |
| 2000-09-19 | $20.91 | $29.80 | 433,600 | — | — |
| 2000-09-18 | $22.00 | $31.36 | 174,600 | — | — |
| 2000-09-15 | $22.63 | $32.25 | 277,400 | — | — |
| 2000-09-14 | $22.28 | $31.76 | 90,800 | — | — |
| 2000-09-13 | $22.44 | $31.98 | 55,200 | — | — |
| 2000-09-12 | $22.31 | $31.80 | 179,000 | — | — |
| 2000-09-11 | $22.84 | $32.56 | 156,200 | — | — |
| 2000-09-08 | $22.69 | $32.34 | 117,400 | — | — |
| 2000-09-07 | $22.63 | $32.25 | 179,200 | — | — |
| 2000-09-06 | $23.25 | $33.14 | 138,600 | — | — |
| 2000-09-05 | $22.94 | $32.69 | 131,600 | — | — |
| 2000-09-01 | $22.91 | $32.65 | 130,200 | — | — |
| 2000-08-31 | $22.91 | $32.65 | 178,400 | — | — |
| 2000-08-30 | $22.69 | $32.34 | 72,200 | — | — |
| 2000-08-29 | $22.97 | $32.74 | 193,800 | — | — |
| 2000-08-28 | $22.25 | $31.71 | 227,800 | — | — |
| 2000-08-25 | $22.16 | $31.58 | 107,200 | — | — |
| 2000-08-24 | $22.19 | $31.62 | 124,800 | — | — |
| 2000-08-23 | $21.69 | $30.91 | 32,600 | — | — |
| 2000-08-22 | $21.94 | $31.27 | 74,600 | — | — |
| 2000-08-21 | $22.00 | $31.36 | 56,600 | — | — |
| 2000-08-18 | $22.25 | $31.71 | 66,800 | — | — |
| 2000-08-17 | $22.63 | $32.25 | 108,600 | — | — |
| 2000-08-16 | $22.69 | $32.34 | 90,200 | — | — |
| 2000-08-15 | $22.75 | $32.43 | 119,600 | — | — |
| 2000-08-14 | $22.94 | $32.55 | 80,800 | — | — |
| 2000-08-11 | $23.34 | $33.13 | 177,000 | — | — |
| 2000-08-10 | $22.50 | $31.93 | 139,600 | — | — |
| 2000-08-09 | $22.47 | $31.88 | 199,400 | — | — |
| 2000-08-08 | $22.94 | $32.55 | 188,800 | — | — |
| 2000-08-07 | $23.16 | $32.86 | 106,400 | — | — |
| 2000-08-04 | $22.84 | $32.42 | 80,200 | — | — |
| 2000-08-03 | $23.09 | $32.77 | 111,200 | — | — |
| 2000-08-02 | $22.91 | $32.51 | 192,800 | — | — |
| 2000-08-01 | $22.56 | $32.02 | 194,200 | — | — |
| 2000-07-31 | $22.63 | $32.11 | 185,800 | — | — |
| 2000-07-28 | $22.69 | $32.20 | 168,600 | — | — |
| 2000-07-27 | $22.72 | $32.24 | 88,600 | — | — |
| 2000-07-26 | $23.00 | $32.64 | 260,600 | — | — |
| 2000-07-25 | $23.34 | $33.13 | 494,600 | — | — |
| 2000-07-24 | $22.53 | $31.97 | 196,200 | — | — |
| 2000-07-21 | $23.28 | $33.04 | 249,400 | — | — |
| 2000-07-20 | $24.16 | $34.28 | 179,200 | — | — |
| 2000-07-19 | $23.81 | $33.79 | 159,600 | — | — |
| 2000-07-18 | $23.59 | $33.48 | 172,600 | — | — |
| 2000-07-17 | $24.00 | $34.06 | 132,800 | — | — |
| 2000-07-14 | $24.44 | $34.68 | 127,400 | — | — |
| 2000-07-13 | $24.72 | $35.08 | 266,400 | — | — |
| 2000-07-12 | $24.59 | $34.90 | 191,800 | — | — |
| 2000-07-11 | $24.50 | $34.77 | 129,000 | — | — |
| 2000-07-10 | $24.66 | $34.99 | 211,800 | — | — |
| 2000-07-07 | $24.03 | $34.10 | 175,400 | — | — |
| 2000-07-06 | $24.16 | $34.28 | 209,800 | — | — |
| 2000-07-05 | $24.69 | $35.03 | 275,800 | — | — |
| 2000-07-03 | $23.75 | $33.70 | 430,000 | — | — |
| 2000-06-30 | $22.50 | $31.93 | 976,800 | — | — |
| 2000-06-29 | $24.88 | $35.30 | 344,400 | — | — |
| 2000-06-28 | $24.38 | $34.59 | 238,400 | — | — |
| 2000-06-27 | $24.44 | $34.68 | 169,200 | — | — |
| 2000-06-26 | $23.63 | $33.53 | 205,400 | — | — |
| 2000-06-23 | $23.91 | $33.92 | 174,200 | — | — |
| 2000-06-22 | $23.56 | $33.44 | 192,000 | — | — |
| 2000-06-21 | $23.66 | $33.57 | 219,200 | — | — |
| 2000-06-20 | $22.81 | $32.37 | 386,200 | — | — |
| 2000-06-19 | $23.41 | $33.22 | 465,200 | — | — |
| 2000-06-16 | $24.78 | $35.17 | 597,800 | — | — |
| 2000-06-15 | $24.16 | $34.28 | 387,400 | — | — |
| 2000-06-14 | $23.44 | $33.26 | 135,000 | — | — |
| 2000-06-13 | $23.00 | $32.64 | 210,200 | — | — |
| 2000-06-12 | $23.09 | $32.77 | 247,400 | — | — |
| 2000-06-09 | $23.38 | $33.17 | 268,800 | — | — |
| 2000-06-08 | $22.97 | $32.59 | 241,800 | — | — |
| 2000-06-07 | $22.59 | $32.06 | 107,200 | — | — |
| 2000-06-06 | $22.38 | $31.75 | 96,200 | — | — |
| 2000-06-05 | $22.66 | $32.15 | 217,200 | — | — |
| 2000-06-02 | $22.69 | $32.20 | 1,032,400 | — | — |
| 2000-06-01 | $20.94 | $29.71 | 87,800 | — | — |
| 2000-05-31 | $20.78 | $29.49 | 133,000 | — | — |
| 2000-05-30 | $21.25 | $30.16 | 166,800 | — | — |
| 2000-05-26 | $20.78 | $29.49 | 89,200 | — | — |
| 2000-05-25 | $21.06 | $29.89 | 113,000 | — | — |
| 2000-05-24 | $21.44 | $30.42 | 66,000 | — | — |
| 2000-05-23 | $21.50 | $30.51 | 73,400 | — | — |
| 2000-05-22 | $21.56 | $30.60 | 124,800 | — | — |
| 2000-05-19 | $21.69 | $30.78 | 39,200 | — | — |
| 2000-05-18 | $22.00 | $31.22 | 115,000 | — | — |
| 2000-05-17 | $22.13 | $31.40 | 125,800 | — | — |
| 2000-05-16 | $22.09 | $31.35 | 216,400 | — | — |
| 2000-05-15 | $21.66 | $30.73 | 120,400 | — | — |
| 2000-05-12 | $21.69 | $30.65 | 101,000 | — | — |
| 2000-05-11 | $22.13 | $31.27 | 355,600 | — | — |
| 2000-05-10 | $21.53 | $30.43 | 116,200 | — | — |
| 2000-05-09 | $21.88 | $30.91 | 287,800 | — | — |
| 2000-05-08 | $22.25 | $31.44 | 669,800 | — | — |
| 2000-05-05 | $21.69 | $30.65 | 57,800 | — | — |
| 2000-05-04 | $21.66 | $30.60 | 259,400 | — | — |
| 2000-05-03 | $20.81 | $29.41 | 109,800 | — | — |
| 2000-05-02 | $20.91 | $29.54 | 89,800 | — | — |
| 2000-05-01 | $20.94 | $29.59 | 199,000 | — | — |
| 2000-04-28 | $20.59 | $29.10 | 85,000 | — | — |
| 2000-04-27 | $20.13 | $28.44 | 75,800 | — | — |
| 2000-04-26 | $20.09 | $28.40 | 128,000 | — | — |
| 2000-04-25 | $20.19 | $28.53 | 167,400 | — | — |
| 2000-04-24 | $20.34 | $28.75 | 75,200 | — | — |
| 2000-04-20 | $20.44 | $28.88 | 182,400 | — | — |
| 2000-04-19 | $20.16 | $28.48 | 140,200 | — | — |
| 2000-04-18 | $20.03 | $28.31 | 191,400 | — | — |
| 2000-04-17 | $19.56 | $27.65 | 124,400 | — | — |
| 2000-04-14 | $19.56 | $27.65 | 251,800 | — | — |
| 2000-04-13 | $20.34 | $28.75 | 90,000 | — | — |
| 2000-04-12 | $20.41 | $28.84 | 218,200 | — | — |
| 2000-04-11 | $19.75 | $27.91 | 234,200 | — | — |
| 2000-04-10 | $19.81 | $28.00 | 106,400 | — | — |
| 2000-04-07 | $19.91 | $28.13 | 89,400 | — | — |
| 2000-04-06 | $19.94 | $28.18 | 69,600 | — | — |
| 2000-04-05 | $19.75 | $27.91 | 203,800 | — | — |
| 2000-04-04 | $19.44 | $27.47 | 217,000 | — | — |
| 2000-04-03 | $19.66 | $27.78 | 192,800 | — | — |
| 2000-03-31 | $20.00 | $28.26 | 414,200 | — | — |
| 2000-03-30 | $20.22 | $28.57 | 202,200 | — | — |
| 2000-03-29 | $19.94 | $28.18 | 406,200 | — | — |
| 2000-03-28 | $19.38 | $27.38 | 288,000 | — | — |
| 2000-03-27 | $18.13 | $25.61 | 298,000 | — | — |
| 2000-03-24 | $18.50 | $26.14 | 207,600 | — | — |
| 2000-03-23 | $17.97 | $25.39 | 150,800 | — | — |
| 2000-03-22 | $17.53 | $24.77 | 108,200 | — | — |
| 2000-03-21 | $17.47 | $24.69 | 77,600 | — | — |
| 2000-03-20 | $17.41 | $24.60 | 74,400 | — | — |
| 2000-03-17 | $17.34 | $24.51 | 193,600 | — | — |
| 2000-03-16 | $17.59 | $24.86 | 211,200 | — | — |
| 2000-03-15 | $16.72 | $23.63 | 329,200 | — | — |
| 2000-03-14 | $16.25 | $22.96 | 111,400 | — | — |
| 2000-03-13 | $16.09 | $22.74 | 137,200 | — | — |
| 2000-03-10 | $16.38 | $23.14 | 62,200 | — | — |
| 2000-03-09 | $16.50 | $23.32 | 292,600 | — | — |
| 2000-03-08 | $16.28 | $23.01 | 109,200 | — | — |
| 2000-03-07 | $16.03 | $22.66 | 178,400 | — | — |
| 2000-03-06 | $16.00 | $22.61 | 410,000 | — | — |
| 2000-03-03 | $16.50 | $23.32 | 295,400 | — | — |
| 2000-03-02 | $16.47 | $23.27 | 141,000 | — | — |
| 2000-03-01 | $16.41 | $23.18 | 112,000 | — | — |
| 2000-02-29 | $16.56 | $23.41 | 129,400 | — | — |
| 2000-02-28 | $16.06 | $22.70 | 154,800 | — | — |
| 2000-02-25 | $15.78 | $22.30 | 124,800 | — | — |
| 2000-02-24 | $15.91 | $22.48 | 154,200 | — | — |
| 2000-02-23 | $16.41 | $23.18 | 151,800 | — | — |
| 2000-02-22 | $16.31 | $23.05 | 258,000 | — | — |
| 2000-02-18 | $16.47 | $23.27 | 77,200 | — | — |
| 2000-02-17 | $17.09 | $24.16 | 194,000 | — | — |
| 2000-02-16 | $16.66 | $23.54 | 79,200 | — | — |
| 2000-02-15 | $16.72 | $23.50 | 180,200 | — | — |
| 2000-02-14 | $16.28 | $22.88 | 175,000 | — | — |
| 2000-02-11 | $16.03 | $22.53 | 128,600 | — | — |
| 2000-02-10 | $16.19 | $22.75 | 169,800 | — | — |
| 2000-02-09 | $16.34 | $22.97 | 203,600 | — | — |
| 2000-02-08 | $16.44 | $23.10 | 166,800 | — | — |
| 2000-02-07 | $16.69 | $23.46 | 147,400 | — | — |
| 2000-02-04 | $16.91 | $23.76 | 338,000 | — | — |
| 2000-02-03 | $16.28 | $22.88 | 282,600 | — | — |
| 2000-02-02 | $15.78 | $22.18 | 62,200 | — | — |
| 2000-02-01 | $15.59 | $21.92 | 122,600 | — | — |
| 2000-01-31 | $16.16 | $22.71 | 142,800 | — | — |
| 2000-01-28 | $15.78 | $22.18 | 176,200 | — | — |
| 2000-01-27 | $15.94 | $22.40 | 97,400 | — | — |
| 2000-01-26 | $16.19 | $22.75 | 189,000 | — | — |
| 2000-01-25 | $15.78 | $22.18 | 171,400 | — | — |
| 2000-01-24 | $16.06 | $22.58 | 173,400 | — | — |
| 2000-01-21 | $16.31 | $22.93 | 154,000 | — | — |
| 2000-01-20 | $16.38 | $23.02 | 274,200 | — | — |
| 2000-01-19 | $16.44 | $23.10 | 108,200 | — | — |
| 2000-01-18 | $16.56 | $23.28 | 152,800 | — | — |
| 2000-01-14 | $16.53 | $23.24 | 108,400 | — | — |
| 2000-01-13 | $16.75 | $23.54 | 242,400 | — | — |
| 2000-01-12 | $16.75 | $23.54 | 153,200 | — | — |
| 2000-01-11 | $16.72 | $23.50 | 337,400 | — | — |
| 2000-01-10 | $17.06 | $23.98 | 175,800 | — | — |
| 2000-01-07 | $17.50 | $24.60 | 205,400 | — | — |
| 2000-01-06 | $17.78 | $24.99 | 154,800 | — | — |
| 2000-01-05 | $17.31 | $24.33 | 137,600 | — | — |
| 2000-01-04 | $16.75 | $23.54 | 203,800 | — | — |
| 2000-01-03 | $17.25 | $24.25 | 148,600 | — | — |