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 | $24.81 | $67.16 | 357,300 | — | — |
| 2000-12-28 | $25.75 | $69.70 | 285,600 | — | — |
| 2000-12-27 | $25.69 | $69.53 | 187,400 | — | — |
| 2000-12-26 | $25.06 | $67.83 | 312,000 | — | — |
| 2000-12-22 | $24.81 | $67.16 | 245,500 | — | — |
| 2000-12-21 | $24.69 | $66.82 | 726,300 | — | — |
| 2000-12-20 | $25.00 | $67.67 | 271,900 | — | — |
| 2000-12-19 | $24.38 | $65.97 | 288,900 | — | — |
| 2000-12-18 | $24.00 | $64.96 | 239,400 | — | — |
| 2000-12-15 | $23.81 | $64.45 | 360,000 | — | — |
| 2000-12-14 | $23.69 | $64.11 | 820,900 | — | — |
| 2000-12-13 | $23.63 | $63.94 | 288,900 | — | — |
| 2000-12-12 | $23.69 | $64.11 | 400,900 | — | — |
| 2000-12-11 | $23.88 | $64.62 | 592,300 | — | — |
| 2000-12-08 | $23.94 | $64.79 | 6,415,400 | — | — |
| 2000-12-07 | $23.25 | $62.93 | 312,400 | — | — |
| 2000-12-06 | $23.31 | $63.10 | 898,000 | — | — |
| 2000-12-05 | $23.44 | $62.62 | 331,700 | — | — |
| 2000-12-04 | $23.44 | $62.62 | 660,400 | — | — |
| 2000-12-01 | $23.06 | $61.62 | 347,900 | — | — |
| 2000-11-30 | $22.88 | $61.12 | 308,600 | — | — |
| 2000-11-29 | $23.00 | $61.46 | 351,500 | — | — |
| 2000-11-28 | $23.00 | $61.46 | 538,900 | — | — |
| 2000-11-27 | $22.25 | $59.45 | 675,100 | — | — |
| 2000-11-24 | $21.44 | $57.28 | 166,800 | — | — |
| 2000-11-22 | $21.25 | $56.78 | 575,400 | — | — |
| 2000-11-21 | $21.19 | $56.61 | 332,000 | — | — |
| 2000-11-20 | $21.19 | $56.61 | 317,100 | — | — |
| 2000-11-17 | $21.06 | $56.28 | 356,600 | — | — |
| 2000-11-16 | $21.19 | $56.61 | 660,500 | — | — |
| 2000-11-15 | $21.13 | $56.45 | 781,800 | — | — |
| 2000-11-14 | $21.25 | $56.78 | 750,100 | — | — |
| 2000-11-13 | $22.06 | $58.95 | 680,300 | — | — |
| 2000-11-10 | $22.50 | $60.12 | 1,640,500 | — | — |
| 2000-11-09 | $23.31 | $62.29 | 4,105,900 | — | — |
| 2000-11-08 | $21.38 | $57.11 | 163,800 | — | — |
| 2000-11-07 | $21.25 | $56.78 | 193,100 | — | — |
| 2000-11-06 | $21.06 | $56.28 | 234,400 | — | — |
| 2000-11-03 | $20.88 | $55.78 | 115,400 | — | — |
| 2000-11-02 | $21.31 | $56.95 | 161,000 | — | — |
| 2000-11-01 | $21.63 | $57.78 | 632,300 | — | — |
| 2000-10-31 | $21.38 | $57.11 | 341,300 | — | — |
| 2000-10-30 | $21.44 | $57.28 | 517,100 | — | — |
| 2000-10-27 | $21.50 | $57.45 | 175,900 | — | — |
| 2000-10-26 | $21.25 | $56.78 | 104,000 | — | — |
| 2000-10-25 | $21.50 | $57.45 | 159,700 | — | — |
| 2000-10-24 | $22.06 | $58.95 | 151,100 | — | — |
| 2000-10-23 | $22.13 | $59.12 | 340,100 | — | — |
| 2000-10-20 | $22.00 | $58.78 | 212,600 | — | — |
| 2000-10-19 | $21.94 | $58.62 | 500,500 | — | — |
| 2000-10-18 | $21.88 | $58.45 | 322,800 | — | — |
| 2000-10-17 | $22.19 | $59.28 | 472,300 | — | — |
| 2000-10-16 | $21.88 | $58.45 | 530,100 | — | — |
| 2000-10-13 | $21.75 | $58.12 | 535,800 | — | — |
| 2000-10-12 | $21.38 | $57.11 | 572,400 | — | — |
| 2000-10-11 | $21.00 | $56.11 | 367,600 | — | — |
| 2000-10-10 | $20.81 | $55.61 | 528,900 | — | — |
| 2000-10-09 | $20.75 | $55.44 | 323,900 | — | — |
| 2000-10-06 | $21.00 | $56.11 | 529,200 | — | — |
| 2000-10-05 | $20.63 | $55.11 | 356,000 | — | — |
| 2000-10-04 | $20.56 | $54.94 | 458,100 | — | — |
| 2000-10-03 | $21.00 | $56.11 | 356,100 | — | — |
| 2000-10-02 | $21.31 | $56.95 | 322,300 | — | — |
| 2000-09-29 | $21.64 | $57.82 | 237,700 | — | — |
| 2000-09-28 | $21.13 | $56.45 | 501,700 | — | — |
| 2000-09-27 | $20.94 | $55.94 | 339,400 | — | — |
| 2000-09-26 | $20.94 | $55.94 | 224,100 | — | — |
| 2000-09-25 | $20.94 | $55.94 | 216,300 | — | — |
| 2000-09-22 | $21.25 | $56.78 | 302,100 | — | — |
| 2000-09-21 | $20.94 | $55.94 | 289,900 | — | — |
| 2000-09-20 | $21.00 | $56.11 | 309,400 | — | — |
| 2000-09-19 | $20.88 | $55.78 | 214,800 | — | — |
| 2000-09-18 | $21.50 | $57.45 | 282,300 | — | — |
| 2000-09-15 | $21.95 | $58.66 | 499,200 | — | — |
| 2000-09-14 | $21.50 | $57.45 | 452,700 | — | — |
| 2000-09-13 | $21.75 | $58.12 | 457,400 | — | — |
| 2000-09-12 | $21.25 | $56.78 | 250,600 | — | — |
| 2000-09-11 | $21.08 | $56.32 | 223,800 | — | — |
| 2000-09-08 | $20.47 | $54.69 | 2,184,700 | — | — |
| 2000-09-07 | $20.06 | $53.61 | 455,200 | — | — |
| 2000-09-06 | $20.13 | $53.77 | 534,400 | — | — |
| 2000-09-05 | $20.06 | $52.80 | 1,755,500 | — | — |
| 2000-09-01 | $19.88 | $52.31 | 282,600 | — | — |
| 2000-08-31 | $20.00 | $52.64 | 752,900 | — | — |
| 2000-08-30 | $19.63 | $51.65 | 647,900 | — | — |
| 2000-08-29 | $19.48 | $51.28 | 4,481,600 | — | — |
| 2000-08-28 | $19.50 | $51.32 | 404,100 | — | — |
| 2000-08-25 | $19.31 | $50.83 | 376,200 | — | — |
| 2000-08-24 | $19.56 | $51.49 | 1,941,900 | — | — |
| 2000-08-23 | $18.56 | $48.86 | 105,400 | — | — |
| 2000-08-22 | $18.69 | $49.19 | 90,600 | — | — |
| 2000-08-21 | $18.63 | $49.02 | 183,200 | — | — |
| 2000-08-18 | $18.44 | $48.53 | 131,800 | — | — |
| 2000-08-17 | $18.31 | $48.20 | 147,900 | — | — |
| 2000-08-16 | $18.44 | $48.53 | 171,300 | — | — |
| 2000-08-15 | $18.50 | $48.69 | 485,700 | — | — |
| 2000-08-14 | $18.75 | $49.35 | 273,000 | — | — |
| 2000-08-11 | $18.81 | $49.51 | 252,500 | — | — |
| 2000-08-10 | $18.77 | $49.39 | 824,900 | — | — |
| 2000-08-09 | $17.63 | $46.39 | 464,100 | — | — |
| 2000-08-08 | $17.00 | $44.74 | 236,400 | — | — |
| 2000-08-07 | $16.77 | $44.13 | 435,100 | — | — |
| 2000-08-04 | $16.31 | $42.93 | 1,012,700 | — | — |
| 2000-08-03 | $16.89 | $44.46 | 325,700 | — | — |
| 2000-08-02 | $16.06 | $42.28 | 197,900 | — | — |
| 2000-08-01 | $16.25 | $42.77 | 292,900 | — | — |
| 2000-07-31 | $15.81 | $41.62 | 1,015,400 | — | — |
| 2000-07-28 | $16.63 | $43.76 | 83,500 | — | — |
| 2000-07-27 | $16.75 | $44.09 | 212,500 | — | — |
| 2000-07-26 | $16.81 | $44.25 | 141,100 | — | — |
| 2000-07-25 | $16.94 | $44.58 | 190,000 | — | — |
| 2000-07-24 | $16.81 | $44.25 | 201,500 | — | — |
| 2000-07-21 | $16.69 | $43.92 | 123,100 | — | — |
| 2000-07-20 | $16.88 | $44.42 | 186,600 | — | — |
| 2000-07-19 | $16.81 | $44.25 | 137,800 | — | — |
| 2000-07-18 | $16.56 | $43.59 | 938,600 | — | — |
| 2000-07-17 | $16.88 | $44.42 | 758,600 | — | — |
| 2000-07-14 | $16.94 | $44.58 | 157,900 | — | — |
| 2000-07-13 | $17.06 | $44.91 | 389,400 | — | — |
| 2000-07-12 | $17.00 | $44.74 | 193,100 | — | — |
| 2000-07-11 | $16.88 | $44.42 | 274,600 | — | — |
| 2000-07-10 | $17.00 | $44.74 | 236,800 | — | — |
| 2000-07-07 | $16.75 | $44.09 | 211,200 | — | — |
| 2000-07-06 | $16.69 | $43.92 | 320,700 | — | — |
| 2000-07-05 | $16.44 | $43.26 | 544,900 | — | — |
| 2000-07-03 | $16.25 | $42.77 | 669,400 | — | — |
| 2000-06-30 | $15.50 | $40.80 | 1,576,600 | — | — |
| 2000-06-29 | $17.56 | $46.22 | 713,600 | — | — |
| 2000-06-28 | $17.31 | $45.57 | 650,400 | — | — |
| 2000-06-27 | $16.44 | $43.26 | 426,100 | — | — |
| 2000-06-26 | $16.75 | $44.09 | 333,200 | — | — |
| 2000-06-23 | $16.44 | $43.26 | 460,000 | — | — |
| 2000-06-22 | $16.38 | $43.10 | 554,100 | — | — |
| 2000-06-21 | $16.69 | $43.92 | 301,900 | — | — |
| 2000-06-20 | $16.44 | $43.26 | 367,100 | — | — |
| 2000-06-19 | $16.31 | $42.93 | 366,500 | — | — |
| 2000-06-16 | $16.50 | $43.43 | 520,800 | — | — |
| 2000-06-15 | $16.00 | $42.11 | 311,800 | — | — |
| 2000-06-14 | $15.88 | $41.78 | 437,600 | — | — |
| 2000-06-13 | $15.81 | $41.62 | 250,600 | — | — |
| 2000-06-12 | $15.56 | $40.96 | 447,200 | — | — |
| 2000-06-09 | $15.81 | $41.62 | 4,662,700 | — | — |
| 2000-06-08 | $15.50 | $40.80 | 297,200 | — | — |
| 2000-06-07 | $15.69 | $41.29 | 879,000 | — | — |
| 2000-06-06 | $16.00 | $41.32 | 1,415,300 | — | — |
| 2000-06-05 | $15.63 | $40.35 | 713,900 | — | — |
| 2000-06-02 | $15.94 | $41.16 | 614,300 | — | — |
| 2000-06-01 | $15.75 | $40.68 | 729,800 | — | — |
| 2000-05-31 | $15.63 | $40.35 | 191,900 | — | — |
| 2000-05-30 | $15.56 | $40.19 | 272,100 | — | — |
| 2000-05-26 | $15.38 | $39.71 | 152,000 | — | — |
| 2000-05-25 | $15.50 | $40.03 | 279,900 | — | — |
| 2000-05-24 | $15.38 | $39.71 | 271,100 | — | — |
| 2000-05-23 | $15.69 | $40.52 | 329,000 | — | — |
| 2000-05-22 | $15.69 | $40.52 | 433,200 | — | — |
| 2000-05-19 | $15.88 | $41.00 | 752,500 | — | — |
| 2000-05-18 | $16.06 | $41.48 | 1,059,000 | — | — |
| 2000-05-17 | $15.63 | $40.35 | 409,200 | — | — |
| 2000-05-16 | $15.88 | $41.00 | 287,000 | — | — |
| 2000-05-15 | $15.94 | $41.16 | 293,300 | — | — |
| 2000-05-12 | $15.94 | $41.16 | 262,500 | — | — |
| 2000-05-11 | $16.19 | $41.81 | 444,400 | — | — |
| 2000-05-10 | $16.00 | $41.32 | 647,700 | — | — |
| 2000-05-09 | $15.56 | $40.19 | 602,300 | — | — |
| 2000-05-08 | $15.50 | $40.03 | 766,900 | — | — |
| 2000-05-05 | $15.00 | $38.74 | 258,100 | — | — |
| 2000-05-04 | $15.50 | $40.03 | 164,500 | — | — |
| 2000-05-03 | $15.50 | $40.03 | 283,100 | — | — |
| 2000-05-02 | $15.63 | $40.35 | 296,600 | — | — |
| 2000-05-01 | $15.88 | $41.00 | 462,700 | — | — |
| 2000-04-28 | $15.75 | $40.68 | 302,200 | — | — |
| 2000-04-27 | $15.69 | $40.52 | 147,300 | — | — |
| 2000-04-26 | $16.00 | $41.32 | 318,300 | — | — |
| 2000-04-25 | $15.63 | $40.35 | 294,800 | — | — |
| 2000-04-24 | $15.56 | $40.19 | 299,300 | — | — |
| 2000-04-20 | $15.88 | $41.00 | 271,700 | — | — |
| 2000-04-19 | $15.94 | $41.16 | 603,200 | — | — |
| 2000-04-18 | $15.94 | $41.16 | 338,000 | — | — |
| 2000-04-17 | $15.75 | $40.68 | 285,200 | — | — |
| 2000-04-14 | $15.13 | $39.06 | 282,700 | — | — |
| 2000-04-13 | $15.69 | $40.52 | 218,800 | — | — |
| 2000-04-12 | $15.63 | $40.35 | 294,900 | — | — |
| 2000-04-11 | $15.38 | $39.71 | 202,900 | — | — |
| 2000-04-10 | $15.06 | $38.90 | 173,900 | — | — |
| 2000-04-07 | $14.94 | $38.58 | 234,300 | — | — |
| 2000-04-06 | $15.06 | $38.90 | 152,800 | — | — |
| 2000-04-05 | $15.38 | $39.71 | 272,000 | — | — |
| 2000-04-04 | $15.38 | $39.71 | 580,100 | — | — |
| 2000-04-03 | $15.00 | $38.74 | 622,300 | — | — |
| 2000-03-31 | $15.81 | $40.84 | 720,500 | — | — |
| 2000-03-30 | $15.75 | $40.68 | 652,300 | — | — |
| 2000-03-29 | $16.75 | $43.26 | 591,100 | — | — |
| 2000-03-28 | $16.63 | $42.94 | 131,100 | — | — |
| 2000-03-27 | $16.81 | $43.42 | 154,200 | — | — |
| 2000-03-24 | $16.75 | $43.26 | 120,800 | — | — |
| 2000-03-23 | $16.81 | $43.42 | 170,500 | — | — |
| 2000-03-22 | $16.38 | $42.29 | 245,300 | — | — |
| 2000-03-21 | $16.88 | $43.58 | 89,500 | — | — |
| 2000-03-20 | $17.06 | $44.07 | 99,900 | — | — |
| 2000-03-17 | $17.19 | $44.39 | 276,500 | — | — |
| 2000-03-16 | $17.38 | $44.87 | 603,800 | — | — |
| 2000-03-15 | $17.19 | $44.39 | 217,000 | — | — |
| 2000-03-14 | $16.88 | $43.58 | 130,900 | — | — |
| 2000-03-13 | $17.13 | $44.23 | 205,900 | — | — |
| 2000-03-10 | $17.25 | $44.55 | 294,100 | — | — |
| 2000-03-09 | $17.00 | $43.91 | 1,269,300 | — | — |
| 2000-03-08 | $16.88 | $43.58 | 7,778,100 | — | — |
| 2000-03-07 | $16.75 | $43.26 | 798,800 | — | — |
| 2000-03-06 | $16.13 | $40.26 | 1,251,100 | — | — |
| 2000-03-03 | $16.50 | $41.20 | 158,000 | — | — |
| 2000-03-02 | $16.38 | $40.89 | 396,700 | — | — |
| 2000-03-01 | $15.50 | $38.70 | 301,100 | — | — |
| 2000-02-29 | $15.44 | $38.55 | 195,900 | — | — |
| 2000-02-28 | $15.81 | $39.48 | 112,300 | — | — |
| 2000-02-25 | $15.50 | $38.70 | 175,500 | — | — |
| 2000-02-24 | $15.56 | $38.86 | 165,800 | — | — |
| 2000-02-23 | $15.81 | $39.48 | 120,500 | — | — |
| 2000-02-22 | $16.00 | $39.95 | 215,900 | — | — |
| 2000-02-18 | $15.81 | $39.48 | 130,900 | — | — |
| 2000-02-17 | $15.81 | $39.48 | 180,900 | — | — |
| 2000-02-16 | $15.75 | $39.33 | 161,700 | — | — |
| 2000-02-15 | $15.75 | $39.33 | 208,600 | — | — |
| 2000-02-14 | $15.81 | $39.48 | 247,800 | — | — |
| 2000-02-11 | $16.00 | $39.95 | 171,000 | — | — |
| 2000-02-10 | $16.00 | $39.95 | 259,300 | — | — |
| 2000-02-09 | $16.63 | $41.51 | 205,800 | — | — |
| 2000-02-08 | $16.69 | $41.67 | 234,000 | — | — |
| 2000-02-07 | $16.63 | $41.51 | 239,000 | — | — |
| 2000-02-04 | $16.50 | $41.20 | 190,000 | — | — |
| 2000-02-03 | $16.63 | $41.51 | 463,200 | — | — |
| 2000-02-02 | $15.75 | $39.33 | 109,700 | — | — |
| 2000-02-01 | $15.56 | $38.86 | 138,500 | — | — |
| 2000-01-31 | $16.00 | $39.95 | 140,400 | — | — |
| 2000-01-28 | $15.88 | $39.64 | 195,200 | — | — |
| 2000-01-27 | $15.88 | $39.64 | 262,900 | — | — |
| 2000-01-26 | $15.31 | $38.23 | 657,500 | — | — |
| 2000-01-25 | $16.13 | $40.26 | 267,200 | — | — |
| 2000-01-24 | $16.56 | $41.36 | 197,900 | — | — |
| 2000-01-21 | $16.63 | $41.51 | 214,100 | — | — |
| 2000-01-20 | $16.38 | $40.89 | 160,700 | — | — |
| 2000-01-19 | $16.75 | $41.82 | 221,800 | — | — |
| 2000-01-18 | $16.06 | $40.11 | 278,000 | — | — |
| 2000-01-14 | $16.56 | $41.36 | 253,700 | — | — |
| 2000-01-13 | $17.13 | $42.76 | 258,700 | — | — |
| 2000-01-12 | $17.31 | $43.23 | 222,800 | — | — |
| 2000-01-11 | $17.44 | $43.54 | 202,200 | — | — |
| 2000-01-10 | $17.31 | $43.23 | 373,200 | — | — |
| 2000-01-07 | $17.63 | $44.01 | 225,100 | — | — |
| 2000-01-06 | $17.81 | $44.48 | 283,700 | — | — |
| 2000-01-05 | $17.94 | $44.79 | 310,400 | — | — |
| 2000-01-04 | $17.06 | $42.60 | 623,100 | — | — |
| 2000-01-03 | $16.50 | $41.20 | 419,600 | — | — |