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 | $15.63 | $119.41 | 3,246,200 | — | — |
| 2000-12-28 | $15.44 | $117.98 | 4,571,200 | — | — |
| 2000-12-27 | $15.63 | $119.41 | 3,532,800 | — | — |
| 2000-12-26 | $16.06 | $122.75 | 4,505,600 | — | — |
| 2000-12-22 | $16.25 | $124.19 | 8,199,700 | — | — |
| 2000-12-21 | $14.94 | $114.16 | 11,264,300 | — | — |
| 2000-12-20 | $17.88 | $136.60 | 5,560,200 | — | — |
| 2000-12-19 | $19.00 | $145.20 | 4,693,600 | — | — |
| 2000-12-18 | $20.19 | $154.28 | 2,004,300 | — | — |
| 2000-12-15 | $20.00 | $152.84 | 2,424,500 | — | — |
| 2000-12-14 | $20.06 | $153.32 | 3,341,000 | — | — |
| 2000-12-13 | $18.56 | $141.86 | 2,007,300 | — | — |
| 2000-12-12 | $18.56 | $141.86 | 2,876,600 | — | — |
| 2000-12-11 | $18.63 | $142.34 | 6,707,800 | — | — |
| 2000-12-08 | $20.44 | $156.19 | 3,004,100 | — | — |
| 2000-12-07 | $21.44 | $163.83 | 2,251,200 | — | — |
| 2000-12-06 | $21.88 | $167.17 | 780,300 | — | — |
| 2000-12-05 | $22.13 | $169.08 | 885,900 | — | — |
| 2000-12-04 | $22.31 | $170.52 | 949,100 | — | — |
| 2000-12-01 | $22.13 | $169.08 | 1,722,000 | — | — |
| 2000-11-30 | $22.94 | $175.29 | 2,018,200 | — | — |
| 2000-11-29 | $22.75 | $173.86 | 493,200 | — | — |
| 2000-11-28 | $22.44 | $171.47 | 752,000 | — | — |
| 2000-11-27 | $22.31 | $170.52 | 873,500 | — | — |
| 2000-11-24 | $23.00 | $175.77 | 260,500 | — | — |
| 2000-11-22 | $23.13 | $176.73 | 850,700 | — | — |
| 2000-11-21 | $22.94 | $175.29 | 1,386,800 | — | — |
| 2000-11-20 | $23.44 | $179.11 | 836,300 | — | — |
| 2000-11-17 | $23.63 | $180.55 | 1,115,000 | — | — |
| 2000-11-16 | $22.75 | $173.86 | 716,800 | — | — |
| 2000-11-15 | $22.44 | $171.47 | 970,400 | — | — |
| 2000-11-14 | $22.38 | $170.99 | 1,559,700 | — | — |
| 2000-11-13 | $22.75 | $173.86 | 1,173,000 | — | — |
| 2000-11-10 | $22.81 | $174.34 | 808,500 | — | — |
| 2000-11-09 | $22.94 | $175.29 | 628,300 | — | — |
| 2000-11-08 | $22.69 | $173.38 | 882,900 | — | — |
| 2000-11-07 | $22.69 | $173.38 | 762,200 | — | — |
| 2000-11-06 | $22.81 | $174.34 | 921,700 | — | — |
| 2000-11-03 | $22.75 | $173.86 | 940,400 | — | — |
| 2000-11-02 | $23.31 | $178.16 | 1,155,100 | — | — |
| 2000-11-01 | $24.06 | $183.89 | 1,616,300 | — | — |
| 2000-10-31 | $23.88 | $182.46 | 1,916,300 | — | — |
| 2000-10-30 | $23.38 | $178.64 | 1,321,000 | — | — |
| 2000-10-27 | $22.56 | $172.43 | 1,860,500 | — | — |
| 2000-10-26 | $22.81 | $174.34 | 1,116,500 | — | — |
| 2000-10-25 | $22.94 | $175.29 | 2,412,300 | — | — |
| 2000-10-24 | $22.75 | $173.86 | 2,287,200 | — | — |
| 2000-10-23 | $22.25 | $170.04 | 1,277,800 | — | — |
| 2000-10-20 | $21.38 | $163.35 | 1,438,900 | — | — |
| 2000-10-19 | $21.00 | $160.49 | 1,417,000 | — | — |
| 2000-10-18 | $20.63 | $157.62 | 2,239,600 | — | — |
| 2000-10-17 | $21.13 | $161.44 | 852,100 | — | — |
| 2000-10-16 | $21.19 | $161.92 | 1,186,100 | — | — |
| 2000-10-13 | $22.00 | $168.13 | 1,762,500 | — | — |
| 2000-10-12 | $20.31 | $155.23 | 1,599,700 | — | — |
| 2000-10-11 | $20.06 | $153.32 | 1,388,100 | — | — |
| 2000-10-10 | $20.00 | $152.84 | 1,513,500 | — | — |
| 2000-10-09 | $19.69 | $150.46 | 876,000 | — | — |
| 2000-10-06 | $19.63 | $149.98 | 2,127,000 | — | — |
| 2000-10-05 | $19.13 | $146.16 | 1,658,600 | — | — |
| 2000-10-04 | $19.50 | $149.02 | 1,983,500 | — | — |
| 2000-10-03 | $20.00 | $152.84 | 7,782,100 | — | — |
| 2000-10-02 | $20.00 | $150.70 | 3,042,200 | — | — |
| 2000-09-29 | $19.33 | $145.64 | 3,703,800 | — | — |
| 2000-09-28 | $19.75 | $148.82 | 3,384,800 | — | — |
| 2000-09-27 | $19.88 | $149.76 | 7,026,800 | — | — |
| 2000-09-26 | $23.06 | $173.78 | 1,405,000 | — | — |
| 2000-09-25 | $22.94 | $172.84 | 1,563,400 | — | — |
| 2000-09-22 | $22.75 | $171.43 | 1,543,500 | — | — |
| 2000-09-21 | $21.50 | $162.01 | 1,001,000 | — | — |
| 2000-09-20 | $21.94 | $165.30 | 2,467,800 | — | — |
| 2000-09-19 | $22.38 | $168.60 | 2,128,500 | — | — |
| 2000-09-18 | $23.86 | $179.79 | 2,159,900 | — | — |
| 2000-09-15 | $25.14 | $189.44 | 3,445,800 | — | — |
| 2000-09-14 | $25.88 | $194.97 | 1,916,700 | — | — |
| 2000-09-13 | $26.13 | $196.86 | 2,404,900 | — | — |
| 2000-09-12 | $25.00 | $188.38 | 3,319,200 | — | — |
| 2000-09-11 | $24.08 | $181.43 | 3,176,200 | — | — |
| 2000-09-08 | $22.47 | $169.31 | 580,300 | — | — |
| 2000-09-07 | $21.88 | $164.83 | 1,027,200 | — | — |
| 2000-09-06 | $22.50 | $169.54 | 1,581,900 | — | — |
| 2000-09-05 | $21.63 | $162.95 | 1,185,400 | — | — |
| 2000-09-01 | $20.52 | $154.59 | 737,700 | — | — |
| 2000-08-31 | $20.70 | $156.00 | 659,000 | — | — |
| 2000-08-30 | $20.44 | $154.00 | 548,700 | — | — |
| 2000-08-29 | $20.31 | $153.06 | 438,800 | — | — |
| 2000-08-28 | $20.63 | $155.41 | 597,000 | — | — |
| 2000-08-25 | $20.00 | $150.70 | 612,700 | — | — |
| 2000-08-24 | $20.50 | $154.47 | 488,500 | — | — |
| 2000-08-23 | $20.69 | $155.88 | 1,122,200 | — | — |
| 2000-08-22 | $20.94 | $157.77 | 540,900 | — | — |
| 2000-08-21 | $20.94 | $157.77 | 666,800 | — | — |
| 2000-08-18 | $21.50 | $162.01 | 726,200 | — | — |
| 2000-08-17 | $21.38 | $161.07 | 591,200 | — | — |
| 2000-08-16 | $21.20 | $159.77 | 780,600 | — | — |
| 2000-08-15 | $21.13 | $159.18 | 1,216,100 | — | — |
| 2000-08-14 | $21.00 | $158.24 | 651,800 | — | — |
| 2000-08-11 | $21.06 | $158.71 | 906,700 | — | — |
| 2000-08-10 | $20.77 | $156.47 | 1,257,400 | — | — |
| 2000-08-09 | $21.30 | $160.48 | 1,129,400 | — | — |
| 2000-08-08 | $21.50 | $162.01 | 1,510,600 | — | — |
| 2000-08-07 | $21.20 | $159.77 | 972,000 | — | — |
| 2000-08-04 | $20.63 | $155.41 | 839,400 | — | — |
| 2000-08-03 | $20.70 | $156.00 | 1,242,900 | — | — |
| 2000-08-02 | $19.75 | $148.82 | 851,700 | — | — |
| 2000-08-01 | $19.63 | $147.88 | 1,075,900 | — | — |
| 2000-07-31 | $19.69 | $148.35 | 1,612,200 | — | — |
| 2000-07-28 | $19.63 | $147.88 | 586,800 | — | — |
| 2000-07-27 | $19.19 | $144.58 | 313,500 | — | — |
| 2000-07-26 | $19.20 | $144.70 | 572,500 | — | — |
| 2000-07-25 | $19.50 | $146.94 | 817,600 | — | — |
| 2000-07-24 | $19.44 | $146.47 | 1,039,200 | — | — |
| 2000-07-21 | $19.50 | $146.94 | 936,900 | — | — |
| 2000-07-20 | $19.25 | $145.05 | 1,146,000 | — | — |
| 2000-07-19 | $19.44 | $146.47 | 888,000 | — | — |
| 2000-07-18 | $19.38 | $145.99 | 1,582,500 | — | — |
| 2000-07-17 | $19.59 | $147.64 | 1,510,400 | — | — |
| 2000-07-14 | $20.00 | $150.70 | 984,900 | — | — |
| 2000-07-13 | $20.25 | $152.59 | 801,300 | — | — |
| 2000-07-12 | $19.94 | $150.23 | 752,200 | — | — |
| 2000-07-11 | $20.25 | $152.59 | 1,429,000 | — | — |
| 2000-07-10 | $20.31 | $153.06 | 1,429,200 | — | — |
| 2000-07-07 | $20.31 | $153.06 | 949,800 | — | — |
| 2000-07-06 | $20.38 | $153.53 | 532,900 | — | — |
| 2000-07-05 | $20.13 | $151.65 | 676,000 | — | — |
| 2000-07-03 | $20.50 | $154.47 | 378,600 | — | — |
| 2000-06-30 | $20.50 | $154.47 | 3,261,700 | — | — |
| 2000-06-29 | $21.06 | $156.60 | 778,400 | — | — |
| 2000-06-28 | $21.52 | $159.97 | 883,400 | — | — |
| 2000-06-27 | $21.00 | $156.14 | 1,025,800 | — | — |
| 2000-06-26 | $21.56 | $160.32 | 1,157,200 | — | — |
| 2000-06-23 | $21.75 | $161.71 | 1,801,900 | — | — |
| 2000-06-22 | $21.25 | $157.99 | 992,800 | — | — |
| 2000-06-21 | $21.31 | $158.46 | 800,300 | — | — |
| 2000-06-20 | $21.38 | $158.92 | 946,800 | — | — |
| 2000-06-19 | $21.44 | $159.39 | 794,800 | — | — |
| 2000-06-16 | $21.56 | $160.32 | 1,393,600 | — | — |
| 2000-06-15 | $21.75 | $161.71 | 777,100 | — | — |
| 2000-06-14 | $21.75 | $161.71 | 952,100 | — | — |
| 2000-06-13 | $21.75 | $161.71 | 515,700 | — | — |
| 2000-06-12 | $21.69 | $161.25 | 603,900 | — | — |
| 2000-06-09 | $21.25 | $157.99 | 449,000 | — | — |
| 2000-06-08 | $21.19 | $157.53 | 639,800 | — | — |
| 2000-06-07 | $21.31 | $158.46 | 694,600 | — | — |
| 2000-06-06 | $21.06 | $156.60 | 895,300 | — | — |
| 2000-06-05 | $20.56 | $152.88 | 684,300 | — | — |
| 2000-06-02 | $20.94 | $155.67 | 1,056,200 | — | — |
| 2000-06-01 | $21.56 | $160.32 | 666,700 | — | — |
| 2000-05-31 | $21.38 | $158.92 | 1,730,500 | — | — |
| 2000-05-30 | $21.06 | $156.60 | 1,023,800 | — | — |
| 2000-05-26 | $20.81 | $154.74 | 2,283,900 | — | — |
| 2000-05-25 | $20.63 | $153.35 | 940,500 | — | — |
| 2000-05-24 | $20.69 | $153.81 | 1,351,000 | — | — |
| 2000-05-23 | $20.63 | $153.35 | 1,070,700 | — | — |
| 2000-05-22 | $20.50 | $152.42 | 1,258,800 | — | — |
| 2000-05-19 | $20.25 | $150.56 | 926,400 | — | — |
| 2000-05-18 | $20.38 | $151.49 | 851,400 | — | — |
| 2000-05-17 | $19.63 | $145.91 | 1,201,600 | — | — |
| 2000-05-16 | $19.81 | $147.31 | 846,500 | — | — |
| 2000-05-15 | $20.00 | $148.70 | 448,700 | — | — |
| 2000-05-12 | $19.75 | $146.84 | 1,392,600 | — | — |
| 2000-05-11 | $19.75 | $146.84 | 1,003,000 | — | — |
| 2000-05-10 | $19.38 | $144.05 | 1,094,900 | — | — |
| 2000-05-09 | $19.44 | $144.52 | 1,659,100 | — | — |
| 2000-05-08 | $19.50 | $144.98 | 857,100 | — | — |
| 2000-05-05 | $19.38 | $144.05 | 903,100 | — | — |
| 2000-05-04 | $19.31 | $143.59 | 947,900 | — | — |
| 2000-05-03 | $19.06 | $141.73 | 1,507,900 | — | — |
| 2000-05-02 | $18.94 | $140.80 | 1,642,600 | — | — |
| 2000-05-01 | $19.31 | $143.59 | 1,840,100 | — | — |
| 2000-04-28 | $19.06 | $141.73 | 1,322,200 | — | — |
| 2000-04-27 | $19.25 | $143.12 | 889,700 | — | — |
| 2000-04-26 | $19.38 | $144.05 | 1,141,600 | — | — |
| 2000-04-25 | $19.00 | $141.27 | 1,603,300 | — | — |
| 2000-04-24 | $18.88 | $140.34 | 987,900 | — | — |
| 2000-04-20 | $17.94 | $133.37 | 912,100 | — | — |
| 2000-04-19 | $17.81 | $132.44 | 2,039,400 | — | — |
| 2000-04-18 | $18.13 | $134.76 | 1,891,100 | — | — |
| 2000-04-17 | $18.00 | $133.83 | 2,643,200 | — | — |
| 2000-04-14 | $17.06 | $126.86 | 2,005,400 | — | — |
| 2000-04-13 | $17.44 | $129.65 | 1,505,800 | — | — |
| 2000-04-12 | $17.13 | $127.33 | 1,546,900 | — | — |
| 2000-04-11 | $16.94 | $125.93 | 1,243,100 | — | — |
| 2000-04-10 | $16.94 | $125.93 | 1,015,400 | — | — |
| 2000-04-07 | $16.81 | $125.00 | 441,100 | — | — |
| 2000-04-06 | $17.06 | $126.86 | 857,000 | — | — |
| 2000-04-05 | $16.81 | $125.00 | 1,954,400 | — | — |
| 2000-04-04 | $16.75 | $124.54 | 1,911,900 | — | — |
| 2000-04-03 | $16.88 | $125.47 | 2,032,100 | — | — |
| 2000-03-31 | $16.56 | $121.06 | 1,433,900 | — | — |
| 2000-03-30 | $16.63 | $121.52 | 1,006,900 | — | — |
| 2000-03-29 | $16.50 | $120.60 | 2,507,700 | — | — |
| 2000-03-28 | $15.94 | $116.49 | 975,100 | — | — |
| 2000-03-27 | $16.25 | $118.78 | 1,886,300 | — | — |
| 2000-03-24 | $16.00 | $116.95 | 5,091,500 | — | — |
| 2000-03-23 | $16.13 | $117.86 | 2,910,700 | — | — |
| 2000-03-22 | $15.69 | $114.67 | 1,459,000 | — | — |
| 2000-03-21 | $15.75 | $115.12 | 4,099,000 | — | — |
| 2000-03-20 | $16.38 | $119.69 | 2,209,900 | — | — |
| 2000-03-17 | $16.50 | $120.60 | 1,714,200 | — | — |
| 2000-03-16 | $16.63 | $121.52 | 3,011,500 | — | — |
| 2000-03-15 | $15.44 | $112.84 | 4,160,000 | — | — |
| 2000-03-14 | $15.56 | $113.75 | 1,930,600 | — | — |
| 2000-03-13 | $16.31 | $119.23 | 2,262,100 | — | — |
| 2000-03-10 | $15.31 | $111.92 | 3,127,100 | — | — |
| 2000-03-09 | $15.69 | $114.67 | 4,243,400 | — | — |
| 2000-03-08 | $16.25 | $118.78 | 4,156,800 | — | — |
| 2000-03-07 | $16.00 | $116.95 | 7,697,000 | — | — |
| 2000-03-06 | $17.94 | $131.11 | 7,939,800 | — | — |
| 2000-03-03 | $25.63 | $187.30 | 591,100 | — | — |
| 2000-03-02 | $25.63 | $187.30 | 747,300 | — | — |
| 2000-03-01 | $25.75 | $188.22 | 683,600 | — | — |
| 2000-02-29 | $26.25 | $191.87 | 715,300 | — | — |
| 2000-02-28 | $26.50 | $193.70 | 1,114,200 | — | — |
| 2000-02-25 | $25.75 | $188.22 | 838,700 | — | — |
| 2000-02-24 | $25.31 | $185.02 | 1,181,500 | — | — |
| 2000-02-23 | $26.69 | $195.07 | 629,800 | — | — |
| 2000-02-22 | $27.31 | $199.64 | 570,400 | — | — |
| 2000-02-18 | $27.25 | $199.18 | 929,100 | — | — |
| 2000-02-17 | $28.06 | $205.12 | 381,000 | — | — |
| 2000-02-16 | $28.38 | $207.40 | 600,200 | — | — |
| 2000-02-15 | $28.00 | $204.66 | 524,600 | — | — |
| 2000-02-14 | $27.94 | $204.21 | 624,800 | — | — |
| 2000-02-11 | $27.75 | $202.83 | 487,000 | — | — |
| 2000-02-10 | $27.50 | $201.01 | 756,100 | — | — |
| 2000-02-09 | $28.00 | $204.66 | 1,100,700 | — | — |
| 2000-02-08 | $27.88 | $203.75 | 1,400,500 | — | — |
| 2000-02-07 | $28.38 | $207.40 | 855,100 | — | — |
| 2000-02-04 | $28.38 | $207.40 | 838,100 | — | — |
| 2000-02-03 | $29.50 | $215.63 | 1,030,100 | — | — |
| 2000-02-02 | $28.56 | $208.77 | 943,300 | — | — |
| 2000-02-01 | $28.63 | $209.23 | 1,351,400 | — | — |
| 2000-01-31 | $29.13 | $212.89 | 965,200 | — | — |
| 2000-01-28 | $28.25 | $206.49 | 869,500 | — | — |
| 2000-01-27 | $29.00 | $211.97 | 1,649,600 | — | — |
| 2000-01-26 | $29.00 | $211.97 | 896,900 | — | — |
| 2000-01-25 | $28.88 | $211.06 | 2,807,400 | — | — |
| 2000-01-24 | $28.50 | $208.32 | 1,592,700 | — | — |
| 2000-01-21 | $27.44 | $200.55 | 1,016,200 | — | — |
| 2000-01-20 | $26.81 | $195.98 | 787,500 | — | — |
| 2000-01-19 | $27.25 | $199.18 | 1,014,000 | — | — |
| 2000-01-18 | $27.00 | $197.35 | 1,032,700 | — | — |
| 2000-01-14 | $27.50 | $201.01 | 712,800 | — | — |
| 2000-01-13 | $27.75 | $202.83 | 848,500 | — | — |
| 2000-01-12 | $27.94 | $204.21 | 618,300 | — | — |
| 2000-01-11 | $27.88 | $203.75 | 960,100 | — | — |
| 2000-01-10 | $28.00 | $204.66 | 912,200 | — | — |
| 2000-01-07 | $28.00 | $204.66 | 2,816,800 | — | — |
| 2000-01-06 | $26.88 | $196.44 | 1,210,100 | — | — |
| 2000-01-05 | $26.94 | $196.90 | 1,330,000 | — | — |
| 2000-01-04 | $25.31 | $185.02 | 715,400 | — | — |
| 2000-01-03 | $25.06 | $183.19 | 755,000 | — | — |