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 | $24.25 | $69.23 | 378,600 | — | — |
| 2000-12-28 | $23.81 | $67.98 | 318,300 | — | — |
| 2000-12-27 | $23.31 | $66.55 | 230,900 | — | — |
| 2000-12-26 | $23.31 | $66.55 | 84,600 | — | — |
| 2000-12-22 | $23.19 | $66.19 | 115,400 | — | — |
| 2000-12-21 | $22.88 | $65.30 | 214,800 | — | — |
| 2000-12-20 | $22.75 | $64.94 | 82,100 | — | — |
| 2000-12-19 | $22.94 | $65.48 | 77,300 | — | — |
| 2000-12-18 | $22.56 | $64.41 | 135,100 | — | — |
| 2000-12-15 | $22.50 | $64.23 | 682,300 | — | — |
| 2000-12-14 | $22.69 | $64.77 | 214,500 | — | — |
| 2000-12-13 | $22.69 | $64.77 | 263,400 | — | — |
| 2000-12-12 | $22.38 | $63.87 | 407,400 | — | — |
| 2000-12-11 | $23.00 | $65.66 | 290,000 | — | — |
| 2000-12-08 | $23.19 | $66.19 | 431,700 | — | — |
| 2000-12-07 | $22.63 | $64.59 | 340,200 | — | — |
| 2000-12-06 | $21.69 | $61.91 | 437,700 | — | — |
| 2000-12-05 | $21.56 | $61.55 | 249,100 | — | — |
| 2000-12-04 | $21.56 | $61.55 | 394,200 | — | — |
| 2000-12-01 | $21.56 | $61.55 | 364,400 | — | — |
| 2000-11-30 | $21.56 | $61.55 | 155,300 | — | — |
| 2000-11-29 | $21.69 | $61.91 | 1,206,500 | — | — |
| 2000-11-28 | $21.00 | $59.66 | 311,100 | — | — |
| 2000-11-27 | $20.38 | $57.89 | 926,700 | — | — |
| 2000-11-24 | $20.00 | $56.82 | 107,000 | — | — |
| 2000-11-22 | $19.44 | $55.22 | 834,400 | — | — |
| 2000-11-21 | $20.13 | $57.18 | 539,200 | — | — |
| 2000-11-20 | $20.25 | $57.53 | 273,000 | — | — |
| 2000-11-17 | $20.19 | $57.36 | 241,000 | — | — |
| 2000-11-16 | $19.69 | $55.93 | 192,100 | — | — |
| 2000-11-15 | $19.06 | $54.16 | 887,400 | — | — |
| 2000-11-14 | $18.88 | $53.63 | 176,700 | — | — |
| 2000-11-13 | $19.38 | $55.05 | 171,700 | — | — |
| 2000-11-10 | $19.63 | $55.76 | 194,500 | — | — |
| 2000-11-09 | $19.31 | $54.87 | 157,400 | — | — |
| 2000-11-08 | $19.19 | $54.51 | 156,100 | — | — |
| 2000-11-07 | $19.25 | $54.69 | 616,700 | — | — |
| 2000-11-06 | $19.94 | $56.64 | 311,400 | — | — |
| 2000-11-03 | $20.06 | $57.00 | 401,900 | — | — |
| 2000-11-02 | $20.44 | $58.07 | 609,000 | — | — |
| 2000-11-01 | $20.63 | $58.60 | 1,003,100 | — | — |
| 2000-10-31 | $20.38 | $57.89 | 655,000 | — | — |
| 2000-10-30 | $19.69 | $55.93 | 658,800 | — | — |
| 2000-10-27 | $19.31 | $54.87 | 310,600 | — | — |
| 2000-10-26 | $19.00 | $53.98 | 812,500 | — | — |
| 2000-10-25 | $18.56 | $52.74 | 1,035,600 | — | — |
| 2000-10-24 | $19.13 | $54.34 | 4,129,200 | — | — |
| 2000-10-23 | $21.38 | $60.73 | 910,300 | — | — |
| 2000-10-20 | $21.25 | $60.37 | 1,071,300 | — | — |
| 2000-10-19 | $21.63 | $61.44 | 2,386,600 | — | — |
| 2000-10-18 | $20.31 | $57.71 | 943,300 | — | — |
| 2000-10-17 | $20.56 | $58.42 | 577,300 | — | — |
| 2000-10-16 | $20.31 | $57.71 | 479,000 | — | — |
| 2000-10-13 | $19.94 | $56.64 | 149,000 | — | — |
| 2000-10-12 | $19.75 | $56.11 | 373,400 | — | — |
| 2000-10-11 | $19.75 | $56.11 | 880,100 | — | — |
| 2000-10-10 | $19.81 | $56.29 | 618,400 | — | — |
| 2000-10-09 | $20.06 | $57.00 | 326,800 | — | — |
| 2000-10-06 | $20.00 | $56.82 | 469,100 | — | — |
| 2000-10-05 | $19.81 | $56.29 | 432,800 | — | — |
| 2000-10-04 | $19.94 | $56.64 | 745,500 | — | — |
| 2000-10-03 | $20.56 | $58.42 | 615,700 | — | — |
| 2000-10-02 | $21.00 | $59.66 | 467,300 | — | — |
| 2000-09-29 | $21.70 | $61.66 | 557,700 | — | — |
| 2000-09-28 | $21.94 | $62.33 | 2,372,000 | — | — |
| 2000-09-27 | $21.70 | $61.66 | 405,700 | — | — |
| 2000-09-26 | $22.25 | $63.21 | 858,700 | — | — |
| 2000-09-25 | $22.06 | $62.68 | 1,828,900 | — | — |
| 2000-09-22 | $23.31 | $66.23 | 585,400 | — | — |
| 2000-09-21 | $22.63 | $64.28 | 396,700 | — | — |
| 2000-09-20 | $22.81 | $64.81 | 226,700 | — | — |
| 2000-09-19 | $22.81 | $64.81 | 266,100 | — | — |
| 2000-09-18 | $23.13 | $65.70 | 402,400 | — | — |
| 2000-09-15 | $23.64 | $67.17 | 431,200 | — | — |
| 2000-09-14 | $23.06 | $65.52 | 183,800 | — | — |
| 2000-09-13 | $23.44 | $66.59 | 98,600 | — | — |
| 2000-09-12 | $23.88 | $67.83 | 411,500 | — | — |
| 2000-09-11 | $23.95 | $68.05 | 300,400 | — | — |
| 2000-09-08 | $23.41 | $66.50 | 193,200 | — | — |
| 2000-09-07 | $23.00 | $65.35 | 394,100 | — | — |
| 2000-09-06 | $23.00 | $65.35 | 205,700 | — | — |
| 2000-09-05 | $22.63 | $64.28 | 185,200 | — | — |
| 2000-09-01 | $22.50 | $63.93 | 155,800 | — | — |
| 2000-08-31 | $22.75 | $64.64 | 109,800 | — | — |
| 2000-08-30 | $22.81 | $64.81 | 1,989,800 | — | — |
| 2000-08-29 | $22.63 | $64.00 | 222,500 | — | — |
| 2000-08-28 | $22.56 | $63.82 | 50,300 | — | — |
| 2000-08-25 | $22.25 | $62.94 | 249,600 | — | — |
| 2000-08-24 | $22.56 | $63.82 | 87,200 | — | — |
| 2000-08-23 | $22.75 | $64.35 | 163,300 | — | — |
| 2000-08-22 | $23.00 | $65.06 | 142,600 | — | — |
| 2000-08-21 | $22.94 | $64.88 | 107,200 | — | — |
| 2000-08-18 | $23.13 | $65.41 | 110,700 | — | — |
| 2000-08-17 | $23.06 | $65.23 | 184,000 | — | — |
| 2000-08-16 | $23.38 | $66.12 | 1,148,000 | — | — |
| 2000-08-15 | $23.19 | $65.59 | 207,900 | — | — |
| 2000-08-14 | $23.13 | $65.41 | 270,400 | — | — |
| 2000-08-11 | $23.39 | $66.16 | 365,600 | — | — |
| 2000-08-10 | $23.39 | $66.16 | 248,600 | — | — |
| 2000-08-09 | $23.44 | $66.29 | 742,700 | — | — |
| 2000-08-08 | $23.31 | $65.94 | 957,500 | — | — |
| 2000-08-07 | $23.02 | $65.10 | 271,600 | — | — |
| 2000-08-04 | $22.75 | $64.35 | 462,800 | — | — |
| 2000-08-03 | $22.77 | $64.39 | 389,600 | — | — |
| 2000-08-02 | $22.50 | $63.64 | 289,400 | — | — |
| 2000-08-01 | $22.44 | $63.47 | 108,400 | — | — |
| 2000-07-31 | $22.13 | $62.58 | 163,300 | — | — |
| 2000-07-28 | $22.13 | $62.58 | 158,300 | — | — |
| 2000-07-27 | $22.06 | $62.41 | 184,200 | — | — |
| 2000-07-26 | $22.14 | $62.63 | 298,000 | — | — |
| 2000-07-25 | $22.25 | $62.94 | 217,300 | — | — |
| 2000-07-24 | $22.25 | $62.94 | 148,900 | — | — |
| 2000-07-21 | $22.44 | $63.47 | 136,100 | — | — |
| 2000-07-20 | $22.69 | $64.17 | 70,100 | — | — |
| 2000-07-19 | $22.81 | $64.53 | 227,600 | — | — |
| 2000-07-18 | $22.56 | $63.82 | 176,600 | — | — |
| 2000-07-17 | $22.56 | $63.82 | 201,600 | — | — |
| 2000-07-14 | $22.06 | $62.41 | 344,000 | — | — |
| 2000-07-13 | $22.75 | $64.35 | 262,200 | — | — |
| 2000-07-12 | $22.69 | $64.17 | 367,000 | — | — |
| 2000-07-11 | $22.81 | $64.53 | 169,500 | — | — |
| 2000-07-10 | $22.81 | $64.53 | 174,300 | — | — |
| 2000-07-07 | $22.50 | $63.64 | 244,500 | — | — |
| 2000-07-06 | $22.44 | $63.47 | 123,900 | — | — |
| 2000-07-05 | $22.19 | $62.76 | 419,000 | — | — |
| 2000-07-03 | $21.94 | $62.05 | 333,900 | — | — |
| 2000-06-30 | $21.75 | $61.52 | 498,500 | — | — |
| 2000-06-29 | $22.19 | $62.76 | 290,600 | — | — |
| 2000-06-28 | $22.44 | $63.47 | 299,500 | — | — |
| 2000-06-27 | $22.19 | $62.76 | 316,700 | — | — |
| 2000-06-26 | $22.50 | $63.64 | 612,500 | — | — |
| 2000-06-23 | $22.63 | $64.00 | 134,700 | — | — |
| 2000-06-22 | $22.31 | $63.11 | 1,096,000 | — | — |
| 2000-06-21 | $22.88 | $64.70 | 140,400 | — | — |
| 2000-06-20 | $22.63 | $64.00 | 128,500 | — | — |
| 2000-06-19 | $22.81 | $64.53 | 119,100 | — | — |
| 2000-06-16 | $23.00 | $65.06 | 375,500 | — | — |
| 2000-06-15 | $22.81 | $64.53 | 333,900 | — | — |
| 2000-06-14 | $22.38 | $63.29 | 107,800 | — | — |
| 2000-06-13 | $22.63 | $64.00 | 77,600 | — | — |
| 2000-06-12 | $22.44 | $63.47 | 77,000 | — | — |
| 2000-06-09 | $22.38 | $63.29 | 379,400 | — | — |
| 2000-06-08 | $22.06 | $62.41 | 254,100 | — | — |
| 2000-06-07 | $21.81 | $61.70 | 80,800 | — | — |
| 2000-06-06 | $22.25 | $62.94 | 132,900 | — | — |
| 2000-06-05 | $21.56 | $60.99 | 215,000 | — | — |
| 2000-06-02 | $21.81 | $61.70 | 144,800 | — | — |
| 2000-06-01 | $22.00 | $62.23 | 297,900 | — | — |
| 2000-05-31 | $22.13 | $62.58 | 227,000 | — | — |
| 2000-05-30 | $21.94 | $62.05 | 728,700 | — | — |
| 2000-05-26 | $22.13 | $62.30 | 965,900 | — | — |
| 2000-05-25 | $22.13 | $62.30 | 203,800 | — | — |
| 2000-05-24 | $22.25 | $62.65 | 244,600 | — | — |
| 2000-05-23 | $21.88 | $61.60 | 150,200 | — | — |
| 2000-05-22 | $22.00 | $61.95 | 96,500 | — | — |
| 2000-05-19 | $22.19 | $62.48 | 125,500 | — | — |
| 2000-05-18 | $21.50 | $60.54 | 154,000 | — | — |
| 2000-05-17 | $21.81 | $61.42 | 117,400 | — | — |
| 2000-05-16 | $22.31 | $62.83 | 149,600 | — | — |
| 2000-05-15 | $21.88 | $61.60 | 363,600 | — | — |
| 2000-05-12 | $22.38 | $63.00 | 476,800 | — | — |
| 2000-05-11 | $22.44 | $63.18 | 258,100 | — | — |
| 2000-05-10 | $22.13 | $62.30 | 367,900 | — | — |
| 2000-05-09 | $22.25 | $62.65 | 571,600 | — | — |
| 2000-05-08 | $22.19 | $62.48 | 183,000 | — | — |
| 2000-05-05 | $21.75 | $61.24 | 712,600 | — | — |
| 2000-05-04 | $21.56 | $60.72 | 177,700 | — | — |
| 2000-05-03 | $21.06 | $59.31 | 269,100 | — | — |
| 2000-05-02 | $21.13 | $59.48 | 163,900 | — | — |
| 2000-05-01 | $21.19 | $59.66 | 150,200 | — | — |
| 2000-04-28 | $21.50 | $60.54 | 397,000 | — | — |
| 2000-04-27 | $21.63 | $60.89 | 194,700 | — | — |
| 2000-04-26 | $21.88 | $61.60 | 944,900 | — | — |
| 2000-04-25 | $21.69 | $61.07 | 484,200 | — | — |
| 2000-04-24 | $21.38 | $60.19 | 332,200 | — | — |
| 2000-04-20 | $21.44 | $60.36 | 152,700 | — | — |
| 2000-04-19 | $21.50 | $60.54 | 216,100 | — | — |
| 2000-04-18 | $21.00 | $59.13 | 336,100 | — | — |
| 2000-04-17 | $21.56 | $60.72 | 425,100 | — | — |
| 2000-04-14 | $21.63 | $60.89 | 179,700 | — | — |
| 2000-04-13 | $21.50 | $60.54 | 136,400 | — | — |
| 2000-04-12 | $21.38 | $60.19 | 119,400 | — | — |
| 2000-04-11 | $21.19 | $59.66 | 168,000 | — | — |
| 2000-04-10 | $21.38 | $60.19 | 225,100 | — | — |
| 2000-04-07 | $21.00 | $59.13 | 68,100 | — | — |
| 2000-04-06 | $20.94 | $58.96 | 31,500 | — | — |
| 2000-04-05 | $20.88 | $58.78 | 91,200 | — | — |
| 2000-04-04 | $21.00 | $59.13 | 199,000 | — | — |
| 2000-04-03 | $21.00 | $59.13 | 420,900 | — | — |
| 2000-03-31 | $21.50 | $60.54 | 450,500 | — | — |
| 2000-03-30 | $21.06 | $59.31 | 321,400 | — | — |
| 2000-03-29 | $20.88 | $58.78 | 180,400 | — | — |
| 2000-03-28 | $20.94 | $58.96 | 282,000 | — | — |
| 2000-03-27 | $20.88 | $58.78 | 557,600 | — | — |
| 2000-03-24 | $20.50 | $57.72 | 232,800 | — | — |
| 2000-03-23 | $20.63 | $58.08 | 260,600 | — | — |
| 2000-03-22 | $20.13 | $56.67 | 257,700 | — | — |
| 2000-03-21 | $20.06 | $56.49 | 251,500 | — | — |
| 2000-03-20 | $20.13 | $56.67 | 206,400 | — | — |
| 2000-03-17 | $19.88 | $55.96 | 228,100 | — | — |
| 2000-03-16 | $19.81 | $55.79 | 519,200 | — | — |
| 2000-03-15 | $19.38 | $54.56 | 956,500 | — | — |
| 2000-03-14 | $19.38 | $54.56 | 383,500 | — | — |
| 2000-03-13 | $19.56 | $55.08 | 250,500 | — | — |
| 2000-03-10 | $19.88 | $55.96 | 305,500 | — | — |
| 2000-03-09 | $19.38 | $54.56 | 378,400 | — | — |
| 2000-03-08 | $19.63 | $55.26 | 211,800 | — | — |
| 2000-03-07 | $19.50 | $54.91 | 239,900 | — | — |
| 2000-03-06 | $19.19 | $54.03 | 215,600 | — | — |
| 2000-03-03 | $19.50 | $54.91 | 245,200 | — | — |
| 2000-03-02 | $19.38 | $54.56 | 1,770,700 | — | — |
| 2000-03-01 | $19.19 | $53.75 | 736,600 | — | — |
| 2000-02-29 | $18.81 | $52.70 | 280,800 | — | — |
| 2000-02-28 | $18.81 | $52.70 | 342,600 | — | — |
| 2000-02-25 | $18.25 | $51.12 | 341,300 | — | — |
| 2000-02-24 | $18.31 | $51.30 | 321,200 | — | — |
| 2000-02-23 | $18.75 | $52.52 | 253,000 | — | — |
| 2000-02-22 | $18.44 | $51.65 | 246,300 | — | — |
| 2000-02-18 | $18.94 | $53.05 | 254,000 | — | — |
| 2000-02-17 | $19.19 | $53.75 | 266,900 | — | — |
| 2000-02-16 | $18.94 | $53.05 | 1,361,000 | — | — |
| 2000-02-15 | $19.19 | $53.75 | 489,100 | — | — |
| 2000-02-14 | $19.31 | $54.10 | 577,800 | — | — |
| 2000-02-11 | $19.38 | $54.27 | 350,900 | — | — |
| 2000-02-10 | $19.88 | $55.67 | 163,800 | — | — |
| 2000-02-09 | $20.25 | $56.72 | 132,400 | — | — |
| 2000-02-08 | $20.13 | $56.37 | 225,400 | — | — |
| 2000-02-07 | $20.19 | $56.55 | 256,900 | — | — |
| 2000-02-04 | $20.19 | $56.55 | 124,200 | — | — |
| 2000-02-03 | $20.44 | $57.25 | 189,400 | — | — |
| 2000-02-02 | $20.31 | $56.90 | 652,200 | — | — |
| 2000-02-01 | $20.31 | $56.90 | 189,800 | — | — |
| 2000-01-31 | $20.50 | $57.42 | 199,600 | — | — |
| 2000-01-28 | $20.44 | $57.25 | 178,200 | — | — |
| 2000-01-27 | $20.56 | $57.60 | 407,300 | — | — |
| 2000-01-26 | $20.25 | $56.72 | 618,400 | — | — |
| 2000-01-25 | $19.88 | $55.67 | 1,354,700 | — | — |
| 2000-01-24 | $19.75 | $55.32 | 957,100 | — | — |
| 2000-01-21 | $20.56 | $57.60 | 158,200 | — | — |
| 2000-01-20 | $20.63 | $57.77 | 211,700 | — | — |
| 2000-01-19 | $20.13 | $56.37 | 302,300 | — | — |
| 2000-01-18 | $20.13 | $56.37 | 169,600 | — | — |
| 2000-01-14 | $20.63 | $57.77 | 239,400 | — | — |
| 2000-01-13 | $20.94 | $58.65 | 547,700 | — | — |
| 2000-01-12 | $21.13 | $59.17 | 412,000 | — | — |
| 2000-01-11 | $21.00 | $58.82 | 299,700 | — | — |
| 2000-01-10 | $21.06 | $59.00 | 151,400 | — | — |
| 2000-01-07 | $21.25 | $59.52 | 85,700 | — | — |
| 2000-01-06 | $21.06 | $59.00 | 130,000 | — | — |
| 2000-01-05 | $20.81 | $58.30 | 284,400 | — | — |
| 2000-01-04 | $20.69 | $57.95 | 291,500 | — | — |
| 2000-01-03 | $20.69 | $57.95 | 276,400 | — | — |