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 | $21.59 | $28.61 | 625,600 | — | — |
| 2000-12-28 | $22.34 | $29.60 | 1,057,600 | — | — |
| 2000-12-27 | $21.59 | $28.61 | 1,492,400 | — | — |
| 2000-12-26 | $20.69 | $27.41 | 427,800 | — | — |
| 2000-12-22 | $20.88 | $27.65 | 769,400 | — | — |
| 2000-12-21 | $20.28 | $26.87 | 568,400 | — | — |
| 2000-12-20 | $19.91 | $26.37 | 600,000 | — | — |
| 2000-12-19 | $20.25 | $26.83 | 714,800 | — | — |
| 2000-12-18 | $20.63 | $27.32 | 772,800 | — | — |
| 2000-12-15 | $20.47 | $27.12 | 1,803,600 | — | — |
| 2000-12-14 | $20.88 | $27.57 | 883,800 | — | — |
| 2000-12-13 | $21.25 | $28.06 | 933,000 | — | — |
| 2000-12-12 | $21.13 | $27.90 | 552,200 | — | — |
| 2000-12-11 | $21.09 | $27.86 | 1,594,000 | — | — |
| 2000-12-08 | $21.75 | $28.72 | 1,719,400 | — | — |
| 2000-12-07 | $20.84 | $27.53 | 560,600 | — | — |
| 2000-12-06 | $20.94 | $27.65 | 1,189,200 | — | — |
| 2000-12-05 | $21.34 | $28.19 | 1,490,800 | — | — |
| 2000-12-04 | $21.88 | $28.89 | 1,040,200 | — | — |
| 2000-12-01 | $21.63 | $28.56 | 1,071,400 | — | — |
| 2000-11-30 | $21.72 | $28.68 | 1,512,800 | — | — |
| 2000-11-29 | $21.38 | $28.23 | 1,012,400 | — | — |
| 2000-11-28 | $20.88 | $27.57 | 1,276,400 | — | — |
| 2000-11-27 | $20.56 | $27.16 | 618,400 | — | — |
| 2000-11-24 | $20.53 | $27.11 | 259,200 | — | — |
| 2000-11-22 | $20.34 | $26.87 | 472,600 | — | — |
| 2000-11-21 | $20.44 | $26.99 | 1,275,200 | — | — |
| 2000-11-20 | $19.84 | $26.21 | 293,400 | — | — |
| 2000-11-17 | $20.03 | $26.45 | 488,400 | — | — |
| 2000-11-16 | $19.81 | $26.17 | 357,000 | — | — |
| 2000-11-15 | $20.13 | $26.58 | 614,200 | — | — |
| 2000-11-14 | $19.94 | $26.33 | 954,600 | — | — |
| 2000-11-13 | $19.56 | $25.84 | 609,400 | — | — |
| 2000-11-10 | $19.88 | $26.25 | 443,600 | — | — |
| 2000-11-09 | $20.00 | $26.41 | 530,000 | — | — |
| 2000-11-08 | $19.78 | $26.12 | 803,400 | — | — |
| 2000-11-07 | $20.03 | $26.45 | 560,000 | — | — |
| 2000-11-06 | $19.94 | $26.33 | 373,400 | — | — |
| 2000-11-03 | $19.78 | $26.12 | 397,400 | — | — |
| 2000-11-02 | $19.81 | $26.17 | 684,800 | — | — |
| 2000-11-01 | $19.50 | $25.75 | 733,200 | — | — |
| 2000-10-31 | $19.59 | $25.88 | 1,309,000 | — | — |
| 2000-10-30 | $20.09 | $26.54 | 1,508,000 | — | — |
| 2000-10-27 | $19.09 | $25.22 | 432,000 | — | — |
| 2000-10-26 | $18.84 | $24.89 | 479,600 | — | — |
| 2000-10-25 | $18.44 | $24.35 | 500,000 | — | — |
| 2000-10-24 | $18.41 | $24.31 | 546,200 | — | — |
| 2000-10-23 | $17.69 | $23.36 | 539,600 | — | — |
| 2000-10-20 | $17.56 | $23.19 | 560,800 | — | — |
| 2000-10-19 | $17.44 | $23.03 | 464,400 | — | — |
| 2000-10-18 | $17.38 | $22.95 | 280,600 | — | — |
| 2000-10-17 | $17.53 | $23.15 | 326,400 | — | — |
| 2000-10-16 | $17.88 | $23.61 | 335,000 | — | — |
| 2000-10-13 | $17.75 | $23.44 | 343,000 | — | — |
| 2000-10-12 | $17.94 | $23.69 | 543,200 | — | — |
| 2000-10-11 | $18.13 | $23.94 | 481,000 | — | — |
| 2000-10-10 | $18.19 | $24.02 | 577,400 | — | — |
| 2000-10-09 | $17.84 | $23.57 | 551,600 | — | — |
| 2000-10-06 | $17.94 | $23.69 | 545,200 | — | — |
| 2000-10-05 | $18.13 | $23.94 | 270,200 | — | — |
| 2000-10-04 | $18.28 | $24.14 | 609,800 | — | — |
| 2000-10-03 | $18.38 | $24.27 | 401,600 | — | — |
| 2000-10-02 | $17.94 | $23.69 | 411,000 | — | — |
| 2000-09-29 | $18.03 | $23.81 | 367,000 | — | — |
| 2000-09-28 | $17.72 | $23.40 | 355,000 | — | — |
| 2000-09-27 | $17.03 | $22.49 | 1,190,400 | — | — |
| 2000-09-26 | $17.13 | $22.62 | 1,474,000 | — | — |
| 2000-09-25 | $17.88 | $23.61 | 281,600 | — | — |
| 2000-09-22 | $17.94 | $23.69 | 525,600 | — | — |
| 2000-09-21 | $17.97 | $23.73 | 455,800 | — | — |
| 2000-09-20 | $17.84 | $23.57 | 280,400 | — | — |
| 2000-09-19 | $18.06 | $23.85 | 334,600 | — | — |
| 2000-09-18 | $18.22 | $24.06 | 575,600 | — | — |
| 2000-09-15 | $18.09 | $23.90 | 877,000 | — | — |
| 2000-09-14 | $18.41 | $24.23 | 575,400 | — | — |
| 2000-09-13 | $18.97 | $24.97 | 272,200 | — | — |
| 2000-09-12 | $19.38 | $25.50 | 570,200 | — | — |
| 2000-09-11 | $19.06 | $25.09 | 439,400 | — | — |
| 2000-09-08 | $18.97 | $24.97 | 485,000 | — | — |
| 2000-09-07 | $19.22 | $25.30 | 361,200 | — | — |
| 2000-09-06 | $19.53 | $25.71 | 347,800 | — | — |
| 2000-09-05 | $19.34 | $25.46 | 300,400 | — | — |
| 2000-09-01 | $19.34 | $25.46 | 286,200 | — | — |
| 2000-08-31 | $19.47 | $25.63 | 338,400 | — | — |
| 2000-08-30 | $19.09 | $25.13 | 401,400 | — | — |
| 2000-08-29 | $19.06 | $25.09 | 296,600 | — | — |
| 2000-08-28 | $19.28 | $25.38 | 432,000 | — | — |
| 2000-08-25 | $19.44 | $25.59 | 671,600 | — | — |
| 2000-08-24 | $19.31 | $25.42 | 478,800 | — | — |
| 2000-08-23 | $19.66 | $25.87 | 567,600 | — | — |
| 2000-08-22 | $19.75 | $26.00 | 611,600 | — | — |
| 2000-08-21 | $19.38 | $25.50 | 306,600 | — | — |
| 2000-08-18 | $19.25 | $25.34 | 408,400 | — | — |
| 2000-08-17 | $19.22 | $25.30 | 220,400 | — | — |
| 2000-08-16 | $19.25 | $25.34 | 217,800 | — | — |
| 2000-08-15 | $19.13 | $25.18 | 228,200 | — | — |
| 2000-08-14 | $19.00 | $25.01 | 273,000 | — | — |
| 2000-08-11 | $19.06 | $25.09 | 379,400 | — | — |
| 2000-08-10 | $18.50 | $24.35 | 379,200 | — | — |
| 2000-08-09 | $18.47 | $24.31 | 655,400 | — | — |
| 2000-08-08 | $18.88 | $24.85 | 459,800 | — | — |
| 2000-08-07 | $18.75 | $24.68 | 487,600 | — | — |
| 2000-08-04 | $18.16 | $23.90 | 268,400 | — | — |
| 2000-08-03 | $18.09 | $23.82 | 422,200 | — | — |
| 2000-08-02 | $17.94 | $23.61 | 451,200 | — | — |
| 2000-08-01 | $17.94 | $23.61 | 253,800 | — | — |
| 2000-07-31 | $17.91 | $23.57 | 683,800 | — | — |
| 2000-07-28 | $18.06 | $23.78 | 505,000 | — | — |
| 2000-07-27 | $17.73 | $23.34 | 795,200 | — | — |
| 2000-07-26 | $17.44 | $22.95 | 652,200 | — | — |
| 2000-07-25 | $18.09 | $23.82 | 808,000 | — | — |
| 2000-07-24 | $17.72 | $23.32 | 386,400 | — | — |
| 2000-07-21 | $18.06 | $23.78 | 401,400 | — | — |
| 2000-07-20 | $18.47 | $24.31 | 720,800 | — | — |
| 2000-07-19 | $18.34 | $24.15 | 488,800 | — | — |
| 2000-07-18 | $18.25 | $24.02 | 830,400 | — | — |
| 2000-07-17 | $18.03 | $23.74 | 513,800 | — | — |
| 2000-07-14 | $18.56 | $24.43 | 426,800 | — | — |
| 2000-07-13 | $18.69 | $24.60 | 907,200 | — | — |
| 2000-07-12 | $18.69 | $24.60 | 800,600 | — | — |
| 2000-07-11 | $18.94 | $24.93 | 1,101,600 | — | — |
| 2000-07-10 | $19.31 | $25.42 | 1,173,000 | — | — |
| 2000-07-07 | $19.22 | $25.30 | 445,600 | — | — |
| 2000-07-06 | $19.22 | $25.30 | 590,800 | — | — |
| 2000-07-05 | $20.00 | $26.33 | 528,000 | — | — |
| 2000-07-03 | $20.00 | $26.33 | 512,800 | — | — |
| 2000-06-30 | $19.53 | $25.71 | 1,034,600 | — | — |
| 2000-06-29 | $19.03 | $25.05 | 706,200 | — | — |
| 2000-06-28 | $18.67 | $24.58 | 897,800 | — | — |
| 2000-06-27 | $18.47 | $24.31 | 667,200 | — | — |
| 2000-06-26 | $17.94 | $23.61 | 447,200 | — | — |
| 2000-06-23 | $18.00 | $23.69 | 293,400 | — | — |
| 2000-06-22 | $17.88 | $23.53 | 489,800 | — | — |
| 2000-06-21 | $17.91 | $23.57 | 455,400 | — | — |
| 2000-06-20 | $18.28 | $24.06 | 734,800 | — | — |
| 2000-06-19 | $18.47 | $24.31 | 559,600 | — | — |
| 2000-06-16 | $18.52 | $24.37 | 701,400 | — | — |
| 2000-06-15 | $18.66 | $24.48 | 408,200 | — | — |
| 2000-06-14 | $18.84 | $24.73 | 441,800 | — | — |
| 2000-06-13 | $18.66 | $24.48 | 634,000 | — | — |
| 2000-06-12 | $18.56 | $24.36 | 709,200 | — | — |
| 2000-06-09 | $19.19 | $25.18 | 367,400 | — | — |
| 2000-06-08 | $19.22 | $25.22 | 411,800 | — | — |
| 2000-06-07 | $19.03 | $24.97 | 387,800 | — | — |
| 2000-06-06 | $18.94 | $24.85 | 500,400 | — | — |
| 2000-06-05 | $19.13 | $25.09 | 492,400 | — | — |
| 2000-06-02 | $19.59 | $25.71 | 586,200 | — | — |
| 2000-06-01 | $19.09 | $25.05 | 994,800 | — | — |
| 2000-05-31 | $19.13 | $25.09 | 419,200 | — | — |
| 2000-05-30 | $19.34 | $25.38 | 458,200 | — | — |
| 2000-05-26 | $19.09 | $25.05 | 348,200 | — | — |
| 2000-05-25 | $18.97 | $24.89 | 557,000 | — | — |
| 2000-05-24 | $19.63 | $25.75 | 373,600 | — | — |
| 2000-05-23 | $19.50 | $25.59 | 519,800 | — | — |
| 2000-05-22 | $19.78 | $25.96 | 391,400 | — | — |
| 2000-05-19 | $19.50 | $25.59 | 690,200 | — | — |
| 2000-05-18 | $19.59 | $25.71 | 515,600 | — | — |
| 2000-05-17 | $20.00 | $26.24 | 389,200 | — | — |
| 2000-05-16 | $20.00 | $26.24 | 813,600 | — | — |
| 2000-05-15 | $20.41 | $26.78 | 619,000 | — | — |
| 2000-05-12 | $20.44 | $26.82 | 636,400 | — | — |
| 2000-05-11 | $20.34 | $26.69 | 595,000 | — | — |
| 2000-05-10 | $20.00 | $26.24 | 448,600 | — | — |
| 2000-05-09 | $20.00 | $26.24 | 1,005,400 | — | — |
| 2000-05-08 | $19.63 | $25.75 | 713,000 | — | — |
| 2000-05-05 | $20.13 | $26.41 | 841,400 | — | — |
| 2000-05-04 | $19.94 | $26.16 | 819,000 | — | — |
| 2000-05-03 | $19.94 | $26.16 | 1,325,200 | — | — |
| 2000-05-02 | $20.03 | $26.28 | 1,046,400 | — | — |
| 2000-05-01 | $20.09 | $26.37 | 643,400 | — | — |
| 2000-04-28 | $19.53 | $25.63 | 764,800 | — | — |
| 2000-04-27 | $19.50 | $25.59 | 830,200 | — | — |
| 2000-04-26 | $19.44 | $25.50 | 712,000 | — | — |
| 2000-04-25 | $19.28 | $25.30 | 578,800 | — | — |
| 2000-04-24 | $18.97 | $24.89 | 1,053,000 | — | — |
| 2000-04-20 | $18.31 | $24.03 | 1,123,800 | — | — |
| 2000-04-19 | $17.81 | $23.37 | 595,000 | — | — |
| 2000-04-18 | $17.78 | $23.33 | 535,800 | — | — |
| 2000-04-17 | $18.19 | $23.86 | 467,600 | — | — |
| 2000-04-14 | $18.31 | $24.03 | 719,000 | — | — |
| 2000-04-13 | $18.97 | $24.89 | 424,000 | — | — |
| 2000-04-12 | $19.19 | $25.18 | 437,200 | — | — |
| 2000-04-11 | $19.13 | $25.09 | 556,200 | — | — |
| 2000-04-10 | $18.94 | $24.85 | 527,000 | — | — |
| 2000-04-07 | $18.72 | $24.56 | 368,400 | — | — |
| 2000-04-06 | $18.94 | $24.85 | 459,400 | — | — |
| 2000-04-05 | $18.88 | $24.77 | 587,400 | — | — |
| 2000-04-04 | $18.47 | $24.23 | 494,200 | — | — |
| 2000-04-03 | $18.59 | $24.40 | 869,000 | — | — |
| 2000-03-31 | $18.34 | $24.07 | 706,800 | — | — |
| 2000-03-30 | $18.25 | $23.95 | 760,400 | — | — |
| 2000-03-29 | $17.47 | $22.92 | 221,800 | — | — |
| 2000-03-28 | $17.31 | $22.72 | 505,400 | — | — |
| 2000-03-27 | $17.28 | $22.67 | 460,000 | — | — |
| 2000-03-24 | $17.28 | $22.67 | 669,200 | — | — |
| 2000-03-23 | $16.94 | $22.22 | 1,142,000 | — | — |
| 2000-03-22 | $17.19 | $22.55 | 450,000 | — | — |
| 2000-03-21 | $17.50 | $22.96 | 430,200 | — | — |
| 2000-03-20 | $17.06 | $22.39 | 896,600 | — | — |
| 2000-03-17 | $17.22 | $22.59 | 1,137,400 | — | — |
| 2000-03-16 | $17.31 | $22.64 | 877,400 | — | — |
| 2000-03-15 | $16.28 | $21.29 | 1,011,600 | — | — |
| 2000-03-14 | $15.41 | $20.14 | 907,800 | — | — |
| 2000-03-13 | $14.91 | $19.49 | 614,200 | — | — |
| 2000-03-10 | $15.19 | $19.86 | 709,600 | — | — |
| 2000-03-09 | $15.13 | $19.78 | 873,200 | — | — |
| 2000-03-08 | $14.56 | $19.04 | 667,600 | — | — |
| 2000-03-07 | $14.19 | $18.55 | 778,000 | — | — |
| 2000-03-06 | $14.25 | $18.63 | 570,200 | — | — |
| 2000-03-03 | $15.34 | $20.06 | 1,126,800 | — | — |
| 2000-03-02 | $14.38 | $18.80 | 718,800 | — | — |
| 2000-03-01 | $14.44 | $18.88 | 710,400 | — | — |
| 2000-02-29 | $14.13 | $18.47 | 651,800 | — | — |
| 2000-02-28 | $14.31 | $18.71 | 720,600 | — | — |
| 2000-02-25 | $14.56 | $19.04 | 557,800 | — | — |
| 2000-02-24 | $14.56 | $19.04 | 1,124,400 | — | — |
| 2000-02-23 | $15.56 | $20.35 | 501,000 | — | — |
| 2000-02-22 | $15.84 | $20.72 | 626,000 | — | — |
| 2000-02-18 | $15.53 | $20.31 | 849,000 | — | — |
| 2000-02-17 | $16.34 | $21.37 | 393,000 | — | — |
| 2000-02-16 | $16.38 | $21.41 | 408,000 | — | — |
| 2000-02-15 | $16.69 | $21.82 | 683,400 | — | — |
| 2000-02-14 | $16.25 | $21.25 | 302,000 | — | — |
| 2000-02-11 | $16.25 | $21.25 | 366,600 | — | — |
| 2000-02-10 | $16.56 | $21.66 | 441,000 | — | — |
| 2000-02-09 | $16.53 | $21.62 | 611,800 | — | — |
| 2000-02-08 | $17.09 | $22.35 | 695,400 | — | — |
| 2000-02-07 | $17.47 | $22.84 | 655,800 | — | — |
| 2000-02-04 | $17.56 | $22.96 | 754,600 | — | — |
| 2000-02-03 | $17.38 | $22.72 | 626,800 | — | — |
| 2000-02-02 | $17.03 | $22.27 | 690,400 | — | — |
| 2000-02-01 | $17.53 | $22.92 | 274,000 | — | — |
| 2000-01-31 | $17.59 | $23.00 | 500,200 | — | — |
| 2000-01-28 | $17.25 | $22.56 | 724,200 | — | — |
| 2000-01-27 | $18.03 | $23.58 | 354,600 | — | — |
| 2000-01-26 | $18.09 | $23.66 | 801,800 | — | — |
| 2000-01-25 | $17.81 | $23.29 | 729,200 | — | — |
| 2000-01-24 | $18.19 | $23.78 | 417,400 | — | — |
| 2000-01-21 | $18.53 | $24.23 | 623,800 | — | — |
| 2000-01-20 | $18.91 | $24.72 | 684,200 | — | — |
| 2000-01-19 | $18.97 | $24.80 | 807,200 | — | — |
| 2000-01-18 | $19.22 | $25.13 | 569,600 | — | — |
| 2000-01-14 | $19.72 | $25.78 | 427,200 | — | — |
| 2000-01-13 | $19.56 | $25.58 | 492,200 | — | — |
| 2000-01-12 | $19.72 | $25.78 | 777,800 | — | — |
| 2000-01-11 | $20.09 | $26.27 | 518,000 | — | — |
| 2000-01-10 | $20.31 | $26.56 | 848,600 | — | — |
| 2000-01-07 | $19.91 | $26.03 | 900,000 | — | — |
| 2000-01-06 | $19.91 | $26.03 | 893,600 | — | — |
| 2000-01-05 | $19.06 | $24.93 | 613,600 | — | — |
| 2000-01-04 | $18.34 | $23.99 | 863,200 | — | — |
| 2000-01-03 | $18.84 | $24.64 | 582,000 | — | — |