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 | $22.38 | $87.65 | 21,400 | — | — |
| 2000-12-28 | $23.13 | $90.59 | 20,400 | — | — |
| 2000-12-27 | $23.00 | $90.10 | 110,500 | — | — |
| 2000-12-26 | $22.69 | $88.88 | 11,000 | — | — |
| 2000-12-22 | $22.50 | $88.14 | 14,300 | — | — |
| 2000-12-21 | $22.06 | $86.43 | 15,600 | — | — |
| 2000-12-20 | $22.19 | $86.92 | 12,600 | — | — |
| 2000-12-19 | $22.69 | $88.88 | 76,300 | — | — |
| 2000-12-18 | $22.75 | $89.12 | 107,200 | — | — |
| 2000-12-15 | $21.25 | $81.64 | 94,600 | — | — |
| 2000-12-14 | $20.56 | $79.00 | 26,200 | — | — |
| 2000-12-13 | $20.63 | $79.24 | 32,000 | — | — |
| 2000-12-12 | $20.81 | $79.96 | 37,400 | — | — |
| 2000-12-11 | $20.69 | $79.48 | 42,900 | — | — |
| 2000-12-08 | $20.88 | $80.20 | 39,900 | — | — |
| 2000-12-07 | $20.06 | $77.08 | 24,200 | — | — |
| 2000-12-06 | $20.38 | $78.28 | 14,200 | — | — |
| 2000-12-05 | $20.50 | $78.76 | 26,500 | — | — |
| 2000-12-04 | $20.25 | $77.80 | 17,200 | — | — |
| 2000-12-01 | $20.06 | $77.08 | 19,500 | — | — |
| 2000-11-30 | $19.81 | $76.12 | 34,000 | — | — |
| 2000-11-29 | $19.63 | $75.40 | 15,600 | — | — |
| 2000-11-28 | $19.19 | $73.72 | 59,300 | — | — |
| 2000-11-27 | $19.00 | $73.00 | 16,800 | — | — |
| 2000-11-24 | $19.13 | $73.48 | 9,600 | — | — |
| 2000-11-22 | $19.19 | $73.72 | 42,500 | — | — |
| 2000-11-21 | $19.19 | $73.72 | 56,600 | — | — |
| 2000-11-20 | $19.13 | $73.48 | 27,700 | — | — |
| 2000-11-17 | $19.56 | $75.16 | 30,600 | — | — |
| 2000-11-16 | $19.81 | $76.12 | 21,400 | — | — |
| 2000-11-15 | $19.69 | $75.64 | 34,100 | — | — |
| 2000-11-14 | $20.38 | $78.28 | 43,600 | — | — |
| 2000-11-13 | $20.25 | $77.80 | 17,200 | — | — |
| 2000-11-10 | $20.00 | $76.84 | 18,600 | — | — |
| 2000-11-09 | $19.88 | $76.36 | 15,500 | — | — |
| 2000-11-08 | $19.50 | $74.92 | 88,000 | — | — |
| 2000-11-07 | $19.50 | $74.92 | 35,200 | — | — |
| 2000-11-06 | $19.31 | $74.20 | 62,100 | — | — |
| 2000-11-03 | $19.50 | $74.92 | 125,000 | — | — |
| 2000-11-02 | $20.06 | $77.08 | 12,600 | — | — |
| 2000-11-01 | $20.13 | $77.32 | 23,300 | — | — |
| 2000-10-31 | $20.38 | $78.28 | 28,500 | — | — |
| 2000-10-30 | $20.81 | $79.96 | 37,900 | — | — |
| 2000-10-27 | $21.06 | $80.92 | 4,900 | — | — |
| 2000-10-26 | $21.44 | $82.36 | 27,500 | — | — |
| 2000-10-25 | $21.13 | $81.16 | 6,200 | — | — |
| 2000-10-24 | $21.56 | $82.84 | 5,100 | — | — |
| 2000-10-23 | $21.63 | $83.08 | 10,600 | — | — |
| 2000-10-20 | $21.75 | $83.56 | 4,100 | — | — |
| 2000-10-19 | $21.69 | $83.32 | 8,900 | — | — |
| 2000-10-18 | $21.50 | $82.60 | 12,800 | — | — |
| 2000-10-17 | $21.13 | $81.16 | 12,200 | — | — |
| 2000-10-16 | $21.38 | $82.12 | 8,900 | — | — |
| 2000-10-13 | $21.31 | $81.88 | 24,300 | — | — |
| 2000-10-12 | $21.44 | $82.36 | 18,700 | — | — |
| 2000-10-11 | $21.56 | $82.84 | 6,200 | — | — |
| 2000-10-10 | $21.56 | $82.84 | 29,300 | — | — |
| 2000-10-09 | $21.44 | $82.36 | 13,600 | — | — |
| 2000-10-06 | $21.50 | $82.60 | 47,100 | — | — |
| 2000-10-05 | $21.63 | $83.08 | 14,100 | — | — |
| 2000-10-04 | $21.81 | $83.80 | 15,000 | — | — |
| 2000-10-03 | $21.63 | $83.08 | 4,900 | — | — |
| 2000-10-02 | $21.50 | $82.60 | 19,800 | — | — |
| 2000-09-29 | $22.25 | $85.48 | 91,500 | — | — |
| 2000-09-28 | $22.88 | $87.88 | 40,100 | — | — |
| 2000-09-27 | $22.50 | $86.44 | 43,400 | — | — |
| 2000-09-26 | $21.50 | $82.60 | 28,000 | — | — |
| 2000-09-25 | $21.50 | $82.60 | 31,700 | — | — |
| 2000-09-22 | $21.81 | $83.80 | 72,200 | — | — |
| 2000-09-21 | $21.88 | $84.04 | 13,200 | — | — |
| 2000-09-20 | $21.88 | $84.04 | 14,200 | — | — |
| 2000-09-19 | $22.25 | $85.48 | 11,800 | — | — |
| 2000-09-18 | $21.50 | $82.60 | 16,300 | — | — |
| 2000-09-15 | $21.56 | $81.27 | 34,000 | — | — |
| 2000-09-14 | $22.75 | $85.74 | 17,000 | — | — |
| 2000-09-13 | $22.38 | $84.33 | 20,600 | — | — |
| 2000-09-12 | $22.19 | $83.62 | 19,400 | — | — |
| 2000-09-11 | $22.13 | $83.39 | 13,400 | — | — |
| 2000-09-08 | $22.00 | $82.92 | 22,300 | — | — |
| 2000-09-07 | $21.88 | $82.44 | 10,900 | — | — |
| 2000-09-06 | $21.50 | $81.03 | 20,900 | — | — |
| 2000-09-05 | $21.31 | $80.32 | 46,200 | — | — |
| 2000-09-01 | $21.44 | $80.80 | 25,800 | — | — |
| 2000-08-31 | $21.88 | $82.44 | 20,200 | — | — |
| 2000-08-30 | $21.00 | $79.15 | 162,800 | — | — |
| 2000-08-29 | $20.88 | $78.68 | 44,400 | — | — |
| 2000-08-28 | $21.06 | $79.38 | 124,200 | — | — |
| 2000-08-25 | $21.56 | $81.27 | 15,500 | — | — |
| 2000-08-24 | $21.88 | $82.44 | 15,200 | — | — |
| 2000-08-23 | $22.00 | $82.92 | 186,500 | — | — |
| 2000-08-22 | $22.25 | $83.86 | 78,400 | — | — |
| 2000-08-21 | $22.38 | $84.33 | 46,600 | — | — |
| 2000-08-18 | $22.44 | $84.56 | 132,300 | — | — |
| 2000-08-17 | $22.94 | $86.45 | 19,800 | — | — |
| 2000-08-16 | $23.13 | $87.16 | 61,900 | — | — |
| 2000-08-15 | $23.00 | $86.68 | 11,500 | — | — |
| 2000-08-14 | $23.19 | $87.39 | 32,000 | — | — |
| 2000-08-11 | $23.25 | $87.63 | 20,200 | — | — |
| 2000-08-10 | $22.75 | $85.74 | 30,700 | — | — |
| 2000-08-09 | $23.00 | $86.68 | 27,200 | — | — |
| 2000-08-08 | $23.50 | $88.57 | 30,300 | — | — |
| 2000-08-07 | $23.25 | $87.63 | 35,300 | — | — |
| 2000-08-04 | $23.19 | $87.39 | 18,700 | — | — |
| 2000-08-03 | $23.06 | $86.92 | 8,100 | — | — |
| 2000-08-02 | $23.88 | $89.98 | 36,100 | — | — |
| 2000-08-01 | $23.75 | $89.51 | 70,300 | — | — |
| 2000-07-31 | $23.25 | $87.63 | 43,600 | — | — |
| 2000-07-28 | $22.38 | $84.33 | 131,400 | — | — |
| 2000-07-27 | $22.81 | $85.98 | 15,700 | — | — |
| 2000-07-26 | $23.13 | $87.16 | 34,800 | — | — |
| 2000-07-25 | $22.56 | $85.04 | 41,100 | — | — |
| 2000-07-24 | $22.25 | $83.86 | 26,400 | — | — |
| 2000-07-21 | $22.81 | $85.98 | 29,900 | — | — |
| 2000-07-20 | $21.94 | $82.68 | 23,700 | — | — |
| 2000-07-19 | $21.81 | $82.21 | 15,400 | — | — |
| 2000-07-18 | $22.13 | $83.39 | 35,900 | — | — |
| 2000-07-17 | $22.19 | $83.62 | 30,700 | — | — |
| 2000-07-14 | $22.13 | $83.39 | 22,300 | — | — |
| 2000-07-13 | $21.75 | $81.97 | 41,000 | — | — |
| 2000-07-12 | $22.00 | $82.92 | 40,800 | — | — |
| 2000-07-11 | $22.50 | $84.80 | 60,100 | — | — |
| 2000-07-10 | $22.88 | $86.21 | 43,300 | — | — |
| 2000-07-07 | $22.13 | $83.39 | 20,300 | — | — |
| 2000-07-06 | $21.69 | $81.74 | 13,700 | — | — |
| 2000-07-05 | $21.38 | $80.56 | 4,900 | — | — |
| 2000-07-03 | $21.31 | $80.32 | 6,100 | — | — |
| 2000-06-30 | $21.08 | $79.44 | 24,100 | — | — |
| 2000-06-29 | $21.38 | $80.56 | 43,500 | — | — |
| 2000-06-28 | $21.19 | $79.85 | 16,000 | — | — |
| 2000-06-27 | $21.06 | $79.38 | 20,600 | — | — |
| 2000-06-26 | $21.13 | $79.62 | 20,900 | — | — |
| 2000-06-23 | $20.88 | $78.68 | 16,000 | — | — |
| 2000-06-22 | $21.06 | $79.38 | 15,600 | — | — |
| 2000-06-21 | $21.06 | $79.38 | 11,000 | — | — |
| 2000-06-20 | $21.13 | $79.62 | 25,200 | — | — |
| 2000-06-19 | $21.31 | $80.32 | 10,900 | — | — |
| 2000-06-16 | $21.50 | $79.60 | 33,200 | — | — |
| 2000-06-15 | $21.38 | $79.14 | 39,000 | — | — |
| 2000-06-14 | $21.38 | $79.14 | 16,600 | — | — |
| 2000-06-13 | $21.56 | $79.83 | 33,800 | — | — |
| 2000-06-12 | $21.63 | $80.06 | 12,500 | — | — |
| 2000-06-09 | $21.63 | $80.06 | 5,200 | — | — |
| 2000-06-08 | $21.56 | $79.83 | 45,200 | — | — |
| 2000-06-07 | $21.50 | $79.60 | 14,400 | — | — |
| 2000-06-06 | $21.63 | $80.06 | 11,300 | — | — |
| 2000-06-05 | $21.44 | $79.37 | 70,200 | — | — |
| 2000-06-02 | $21.75 | $80.52 | 16,800 | — | — |
| 2000-06-01 | $21.75 | $80.52 | 29,100 | — | — |
| 2000-05-31 | $21.50 | $79.60 | 34,600 | — | — |
| 2000-05-30 | $20.75 | $76.82 | 15,900 | — | — |
| 2000-05-26 | $20.31 | $75.20 | 18,400 | — | — |
| 2000-05-25 | $20.06 | $74.28 | 16,000 | — | — |
| 2000-05-24 | $20.13 | $74.51 | 48,500 | — | — |
| 2000-05-23 | $20.63 | $76.36 | 18,600 | — | — |
| 2000-05-22 | $20.31 | $75.20 | 20,300 | — | — |
| 2000-05-19 | $20.13 | $74.51 | 39,800 | — | — |
| 2000-05-18 | $20.50 | $75.90 | 24,800 | — | — |
| 2000-05-17 | $20.88 | $77.28 | 30,400 | — | — |
| 2000-05-16 | $20.63 | $76.36 | 14,800 | — | — |
| 2000-05-15 | $20.75 | $76.82 | 56,000 | — | — |
| 2000-05-12 | $20.50 | $75.90 | 73,800 | — | — |
| 2000-05-11 | $20.75 | $76.82 | 35,900 | — | — |
| 2000-05-10 | $20.75 | $76.82 | 116,900 | — | — |
| 2000-05-09 | $21.13 | $78.21 | 31,500 | — | — |
| 2000-05-08 | $20.81 | $77.05 | 16,800 | — | — |
| 2000-05-05 | $21.31 | $78.90 | 9,200 | — | — |
| 2000-05-04 | $21.19 | $78.44 | 21,400 | — | — |
| 2000-05-03 | $20.81 | $77.05 | 35,700 | — | — |
| 2000-05-02 | $21.00 | $77.75 | 14,300 | — | — |
| 2000-05-01 | $21.13 | $78.21 | 36,000 | — | — |
| 2000-04-28 | $20.81 | $77.05 | 10,100 | — | — |
| 2000-04-27 | $20.69 | $76.59 | 11,000 | — | — |
| 2000-04-26 | $20.94 | $77.52 | 18,700 | — | — |
| 2000-04-25 | $20.75 | $76.82 | 19,900 | — | — |
| 2000-04-24 | $20.50 | $75.90 | 5,300 | — | — |
| 2000-04-20 | $20.63 | $76.36 | 20,700 | — | — |
| 2000-04-19 | $20.31 | $75.20 | 12,100 | — | — |
| 2000-04-18 | $20.38 | $75.43 | 29,300 | — | — |
| 2000-04-17 | $20.69 | $76.59 | 40,300 | — | — |
| 2000-04-14 | $21.50 | $79.60 | 51,600 | — | — |
| 2000-04-13 | $20.69 | $76.59 | 24,500 | — | — |
| 2000-04-12 | $20.50 | $75.90 | 25,600 | — | — |
| 2000-04-11 | $20.31 | $75.20 | 13,100 | — | — |
| 2000-04-10 | $20.38 | $75.43 | 29,600 | — | — |
| 2000-04-07 | $20.56 | $76.13 | 5,300 | — | — |
| 2000-04-06 | $20.63 | $76.36 | 20,900 | — | — |
| 2000-04-05 | $20.94 | $77.52 | 29,400 | — | — |
| 2000-04-04 | $21.13 | $78.21 | 63,800 | — | — |
| 2000-04-03 | $21.25 | $78.67 | 13,900 | — | — |
| 2000-03-31 | $21.50 | $79.60 | 126,200 | — | — |
| 2000-03-30 | $21.31 | $78.90 | 40,700 | — | — |
| 2000-03-29 | $21.38 | $79.14 | 106,500 | — | — |
| 2000-03-28 | $21.25 | $78.67 | 19,700 | — | — |
| 2000-03-27 | $21.25 | $78.67 | 15,000 | — | — |
| 2000-03-24 | $21.19 | $78.44 | 44,600 | — | — |
| 2000-03-23 | $21.19 | $78.44 | 32,400 | — | — |
| 2000-03-22 | $21.25 | $78.67 | 44,000 | — | — |
| 2000-03-21 | $20.63 | $76.36 | 20,300 | — | — |
| 2000-03-20 | $20.44 | $75.66 | 48,600 | — | — |
| 2000-03-17 | $20.56 | $74.72 | 55,400 | — | — |
| 2000-03-16 | $20.50 | $74.49 | 20,500 | — | — |
| 2000-03-15 | $20.38 | $74.04 | 73,100 | — | — |
| 2000-03-14 | $20.50 | $74.49 | 73,700 | — | — |
| 2000-03-13 | $19.94 | $72.45 | 16,500 | — | — |
| 2000-03-10 | $19.88 | $72.22 | 65,600 | — | — |
| 2000-03-09 | $19.88 | $72.22 | 34,300 | — | — |
| 2000-03-08 | $20.31 | $73.81 | 23,300 | — | — |
| 2000-03-07 | $19.88 | $72.22 | 21,700 | — | — |
| 2000-03-06 | $20.31 | $73.81 | 31,000 | — | — |
| 2000-03-03 | $20.06 | $72.90 | 34,400 | — | — |
| 2000-03-02 | $19.88 | $72.22 | 57,700 | — | — |
| 2000-03-01 | $20.00 | $72.68 | 105,200 | — | — |
| 2000-02-29 | $19.69 | $71.54 | 67,000 | — | — |
| 2000-02-28 | $19.44 | $70.63 | 68,900 | — | — |
| 2000-02-25 | $19.75 | $71.77 | 31,100 | — | — |
| 2000-02-24 | $18.75 | $68.13 | 18,000 | — | — |
| 2000-02-23 | $18.81 | $68.36 | 24,100 | — | — |
| 2000-02-22 | $18.50 | $67.23 | 23,500 | — | — |
| 2000-02-18 | $19.00 | $69.04 | 27,900 | — | — |
| 2000-02-17 | $19.13 | $69.50 | 10,900 | — | — |
| 2000-02-16 | $19.06 | $69.27 | 5,300 | — | — |
| 2000-02-15 | $19.63 | $71.31 | 58,200 | — | — |
| 2000-02-14 | $19.56 | $71.09 | 5,400 | — | — |
| 2000-02-11 | $19.63 | $71.31 | 15,800 | — | — |
| 2000-02-10 | $19.69 | $71.54 | 109,900 | — | — |
| 2000-02-09 | $18.56 | $67.45 | 99,100 | — | — |
| 2000-02-08 | $19.25 | $69.95 | 12,200 | — | — |
| 2000-02-07 | $19.38 | $70.41 | 54,400 | — | — |
| 2000-02-04 | $19.75 | $71.77 | 15,300 | — | — |
| 2000-02-03 | $19.31 | $70.18 | 24,500 | — | — |
| 2000-02-02 | $19.38 | $70.41 | 9,800 | — | — |
| 2000-02-01 | $19.13 | $69.50 | 10,200 | — | — |
| 2000-01-31 | $19.13 | $69.50 | 4,900 | — | — |
| 2000-01-28 | $19.13 | $69.50 | 23,600 | — | — |
| 2000-01-27 | $19.06 | $69.27 | 87,700 | — | — |
| 2000-01-26 | $19.38 | $70.41 | 15,900 | — | — |
| 2000-01-25 | $19.25 | $69.95 | 17,900 | — | — |
| 2000-01-24 | $19.56 | $71.09 | 56,700 | — | — |
| 2000-01-21 | $19.38 | $70.41 | 23,000 | — | — |
| 2000-01-20 | $19.38 | $70.41 | 39,900 | — | — |
| 2000-01-19 | $19.13 | $69.50 | 28,600 | — | — |
| 2000-01-18 | $19.25 | $69.95 | 25,300 | — | — |
| 2000-01-14 | $18.75 | $68.13 | 25,500 | — | — |
| 2000-01-13 | $19.50 | $70.86 | 21,500 | — | — |
| 2000-01-12 | $19.44 | $70.63 | 41,600 | — | — |
| 2000-01-11 | $19.13 | $69.50 | 61,600 | — | — |
| 2000-01-10 | $19.13 | $69.50 | 36,500 | — | — |
| 2000-01-07 | $18.69 | $67.91 | 30,400 | — | — |
| 2000-01-06 | $18.25 | $66.32 | 58,900 | — | — |
| 2000-01-05 | $17.56 | $63.82 | 59,700 | — | — |
| 2000-01-04 | $17.81 | $64.73 | 89,200 | — | — |
| 2000-01-03 | $18.31 | $66.54 | 58,500 | — | — |