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 | $19.00 | $48.78 | 329,200 | — | — |
| 2000-12-28 | $19.25 | $49.42 | 180,500 | — | — |
| 2000-12-27 | $19.81 | $49.66 | 217,100 | — | — |
| 2000-12-26 | $19.38 | $48.56 | 107,300 | — | — |
| 2000-12-22 | $19.25 | $48.25 | 123,800 | — | — |
| 2000-12-21 | $19.56 | $49.03 | 132,100 | — | — |
| 2000-12-20 | $19.75 | $49.50 | 78,300 | — | — |
| 2000-12-19 | $19.56 | $49.03 | 59,300 | — | — |
| 2000-12-18 | $19.50 | $48.88 | 77,300 | — | — |
| 2000-12-15 | $19.63 | $49.19 | 127,300 | — | — |
| 2000-12-14 | $19.13 | $47.94 | 57,600 | — | — |
| 2000-12-13 | $19.31 | $48.41 | 87,400 | — | — |
| 2000-12-12 | $19.50 | $48.88 | 42,500 | — | — |
| 2000-12-11 | $19.69 | $49.35 | 57,100 | — | — |
| 2000-12-08 | $19.63 | $49.19 | 64,000 | — | — |
| 2000-12-07 | $19.25 | $48.25 | 41,400 | — | — |
| 2000-12-06 | $19.19 | $48.09 | 188,800 | — | — |
| 2000-12-05 | $19.31 | $48.41 | 160,800 | — | — |
| 2000-12-04 | $19.19 | $48.09 | 108,800 | — | — |
| 2000-12-01 | $19.31 | $48.41 | 143,400 | — | — |
| 2000-11-30 | $19.25 | $48.25 | 249,800 | — | — |
| 2000-11-29 | $19.38 | $48.56 | 67,800 | — | — |
| 2000-11-28 | $19.25 | $48.25 | 58,200 | — | — |
| 2000-11-27 | $19.38 | $48.56 | 38,300 | — | — |
| 2000-11-24 | $19.50 | $48.88 | 32,500 | — | — |
| 2000-11-22 | $19.25 | $48.25 | 49,400 | — | — |
| 2000-11-21 | $19.19 | $48.09 | 44,000 | — | — |
| 2000-11-20 | $19.25 | $48.25 | 20,300 | — | — |
| 2000-11-17 | $19.25 | $48.25 | 58,500 | — | — |
| 2000-11-16 | $19.13 | $47.94 | 33,900 | — | — |
| 2000-11-15 | $19.38 | $48.56 | 58,400 | — | — |
| 2000-11-14 | $19.31 | $48.41 | 47,600 | — | — |
| 2000-11-13 | $19.25 | $48.25 | 55,700 | — | — |
| 2000-11-10 | $19.31 | $48.41 | 29,000 | — | — |
| 2000-11-09 | $19.44 | $48.72 | 313,400 | — | — |
| 2000-11-08 | $19.38 | $48.56 | 69,400 | — | — |
| 2000-11-07 | $19.06 | $47.78 | 352,100 | — | — |
| 2000-11-06 | $19.19 | $48.09 | 57,500 | — | — |
| 2000-11-03 | $18.94 | $47.47 | 50,900 | — | — |
| 2000-11-02 | $19.00 | $47.62 | 274,000 | — | — |
| 2000-11-01 | $19.13 | $47.94 | 35,800 | — | — |
| 2000-10-31 | $19.25 | $48.25 | 60,400 | — | — |
| 2000-10-30 | $19.38 | $48.56 | 25,800 | — | — |
| 2000-10-27 | $19.31 | $48.41 | 26,600 | — | — |
| 2000-10-26 | $19.00 | $47.62 | 177,800 | — | — |
| 2000-10-25 | $19.13 | $47.94 | 274,200 | — | — |
| 2000-10-24 | $19.44 | $48.72 | 126,300 | — | — |
| 2000-10-23 | $19.44 | $48.72 | 83,500 | — | — |
| 2000-10-20 | $19.44 | $48.72 | 35,600 | — | — |
| 2000-10-19 | $19.44 | $48.72 | 64,800 | — | — |
| 2000-10-18 | $19.50 | $48.88 | 144,200 | — | — |
| 2000-10-17 | $19.50 | $48.88 | 59,200 | — | — |
| 2000-10-16 | $19.69 | $49.35 | 55,200 | — | — |
| 2000-10-13 | $19.75 | $49.50 | 62,100 | — | — |
| 2000-10-12 | $19.63 | $49.19 | 221,900 | — | — |
| 2000-10-11 | $19.75 | $49.50 | 238,400 | — | — |
| 2000-10-10 | $19.63 | $49.19 | 51,100 | — | — |
| 2000-10-09 | $19.88 | $49.82 | 38,800 | — | — |
| 2000-10-06 | $19.63 | $49.19 | 67,100 | — | — |
| 2000-10-05 | $19.75 | $49.50 | 242,400 | — | — |
| 2000-10-04 | $19.19 | $48.09 | 48,600 | — | — |
| 2000-10-03 | $19.13 | $47.94 | 107,600 | — | — |
| 2000-10-02 | $19.13 | $47.94 | 153,700 | — | — |
| 2000-09-29 | $19.13 | $47.94 | 316,500 | — | — |
| 2000-09-28 | $19.31 | $48.41 | 210,200 | — | — |
| 2000-09-27 | $19.94 | $48.80 | 259,400 | — | — |
| 2000-09-26 | $20.00 | $48.95 | 73,900 | — | — |
| 2000-09-25 | $19.88 | $48.64 | 44,300 | — | — |
| 2000-09-22 | $20.19 | $49.41 | 89,100 | — | — |
| 2000-09-21 | $20.06 | $49.10 | 76,700 | — | — |
| 2000-09-20 | $20.25 | $49.56 | 34,100 | — | — |
| 2000-09-19 | $20.56 | $50.33 | 40,100 | — | — |
| 2000-09-18 | $20.31 | $49.71 | 65,700 | — | — |
| 2000-09-15 | $20.75 | $50.79 | 88,300 | — | — |
| 2000-09-14 | $20.94 | $51.24 | 47,800 | — | — |
| 2000-09-13 | $20.81 | $50.94 | 122,600 | — | — |
| 2000-09-12 | $20.75 | $50.79 | 62,200 | — | — |
| 2000-09-11 | $20.88 | $51.09 | 53,100 | — | — |
| 2000-09-08 | $20.50 | $50.17 | 54,500 | — | — |
| 2000-09-07 | $20.25 | $49.56 | 84,000 | — | — |
| 2000-09-06 | $20.06 | $49.10 | 86,800 | — | — |
| 2000-09-05 | $20.13 | $49.26 | 63,800 | — | — |
| 2000-09-01 | $20.25 | $49.56 | 30,300 | — | — |
| 2000-08-31 | $20.00 | $48.95 | 31,900 | — | — |
| 2000-08-30 | $20.44 | $50.02 | 25,900 | — | — |
| 2000-08-29 | $20.13 | $49.26 | 18,300 | — | — |
| 2000-08-28 | $20.19 | $49.41 | 48,900 | — | — |
| 2000-08-25 | $20.50 | $50.17 | 30,200 | — | — |
| 2000-08-24 | $20.56 | $50.33 | 44,500 | — | — |
| 2000-08-23 | $20.75 | $50.79 | 52,900 | — | — |
| 2000-08-22 | $20.88 | $51.09 | 51,000 | — | — |
| 2000-08-21 | $20.88 | $51.09 | 61,400 | — | — |
| 2000-08-18 | $20.94 | $51.24 | 117,200 | — | — |
| 2000-08-17 | $21.00 | $51.40 | 149,600 | — | — |
| 2000-08-16 | $20.94 | $51.24 | 66,700 | — | — |
| 2000-08-15 | $20.75 | $50.79 | 97,300 | — | — |
| 2000-08-14 | $21.00 | $51.40 | 94,500 | — | — |
| 2000-08-11 | $21.00 | $51.40 | 47,200 | — | — |
| 2000-08-10 | $21.00 | $51.40 | 49,900 | — | — |
| 2000-08-09 | $21.00 | $51.40 | 59,400 | — | — |
| 2000-08-08 | $20.88 | $51.09 | 97,300 | — | — |
| 2000-08-07 | $20.69 | $50.63 | 56,800 | — | — |
| 2000-08-04 | $21.00 | $51.40 | 46,100 | — | — |
| 2000-08-03 | $21.44 | $52.47 | 82,900 | — | — |
| 2000-08-02 | $21.56 | $52.77 | 50,500 | — | — |
| 2000-08-01 | $21.63 | $52.93 | 110,600 | — | — |
| 2000-07-31 | $21.38 | $52.31 | 84,100 | — | — |
| 2000-07-28 | $21.06 | $51.55 | 52,900 | — | — |
| 2000-07-27 | $20.94 | $51.24 | 43,100 | — | — |
| 2000-07-26 | $20.94 | $51.24 | 53,200 | — | — |
| 2000-07-25 | $20.94 | $51.24 | 79,500 | — | — |
| 2000-07-24 | $20.94 | $51.24 | 66,000 | — | — |
| 2000-07-21 | $20.94 | $51.24 | 142,700 | — | — |
| 2000-07-20 | $21.19 | $51.86 | 85,400 | — | — |
| 2000-07-19 | $21.00 | $51.40 | 24,200 | — | — |
| 2000-07-18 | $21.06 | $51.55 | 37,500 | — | — |
| 2000-07-17 | $21.13 | $51.70 | 53,600 | — | — |
| 2000-07-14 | $21.19 | $51.86 | 35,900 | — | — |
| 2000-07-13 | $21.50 | $52.62 | 80,000 | — | — |
| 2000-07-12 | $21.63 | $52.93 | 72,900 | — | — |
| 2000-07-11 | $21.38 | $52.31 | 83,600 | — | — |
| 2000-07-10 | $21.63 | $52.93 | 29,700 | — | — |
| 2000-07-07 | $21.56 | $52.77 | 613,000 | — | — |
| 2000-07-06 | $21.63 | $52.93 | 55,600 | — | — |
| 2000-07-05 | $21.19 | $51.86 | 103,900 | — | — |
| 2000-07-03 | $20.88 | $51.09 | 26,900 | — | — |
| 2000-06-30 | $20.02 | $48.99 | 414,100 | — | — |
| 2000-06-29 | $20.81 | $50.94 | 39,600 | — | — |
| 2000-06-28 | $20.88 | $51.09 | 80,600 | — | — |
| 2000-06-27 | $20.75 | $50.79 | 35,000 | — | — |
| 2000-06-26 | $20.69 | $50.63 | 142,100 | — | — |
| 2000-06-23 | $20.75 | $50.79 | 41,200 | — | — |
| 2000-06-22 | $20.63 | $50.48 | 91,900 | — | — |
| 2000-06-21 | $21.25 | $50.91 | 137,000 | — | — |
| 2000-06-20 | $21.25 | $50.91 | 144,300 | — | — |
| 2000-06-19 | $21.25 | $50.91 | 73,900 | — | — |
| 2000-06-16 | $21.38 | $51.21 | 111,200 | — | — |
| 2000-06-15 | $21.63 | $51.81 | 103,200 | — | — |
| 2000-06-14 | $21.81 | $52.26 | 106,400 | — | — |
| 2000-06-13 | $21.81 | $52.26 | 91,600 | — | — |
| 2000-06-12 | $21.56 | $51.66 | 171,700 | — | — |
| 2000-06-09 | $21.88 | $52.40 | 45,400 | — | — |
| 2000-06-08 | $21.75 | $52.11 | 36,400 | — | — |
| 2000-06-07 | $21.94 | $52.55 | 252,900 | — | — |
| 2000-06-06 | $21.75 | $52.11 | 104,500 | — | — |
| 2000-06-05 | $21.63 | $51.81 | 26,900 | — | — |
| 2000-06-02 | $22.00 | $52.70 | 29,700 | — | — |
| 2000-06-01 | $21.94 | $52.55 | 132,500 | — | — |
| 2000-05-31 | $21.94 | $52.55 | 152,300 | — | — |
| 2000-05-30 | $22.06 | $52.85 | 32,000 | — | — |
| 2000-05-26 | $22.06 | $52.85 | 39,300 | — | — |
| 2000-05-25 | $21.88 | $52.40 | 74,100 | — | — |
| 2000-05-24 | $22.13 | $53.00 | 53,000 | — | — |
| 2000-05-23 | $21.75 | $52.11 | 34,000 | — | — |
| 2000-05-22 | $22.06 | $52.85 | 41,100 | — | — |
| 2000-05-19 | $22.00 | $52.70 | 52,600 | — | — |
| 2000-05-18 | $22.31 | $53.45 | 96,400 | — | — |
| 2000-05-17 | $21.56 | $51.66 | 65,000 | — | — |
| 2000-05-16 | $21.81 | $52.26 | 32,400 | — | — |
| 2000-05-15 | $21.94 | $52.55 | 39,700 | — | — |
| 2000-05-12 | $21.81 | $52.26 | 32,900 | — | — |
| 2000-05-11 | $21.75 | $52.11 | 20,300 | — | — |
| 2000-05-10 | $21.50 | $51.51 | 49,800 | — | — |
| 2000-05-09 | $21.81 | $52.26 | 34,200 | — | — |
| 2000-05-08 | $21.81 | $52.26 | 73,800 | — | — |
| 2000-05-05 | $22.00 | $52.70 | 84,400 | — | — |
| 2000-05-04 | $22.06 | $52.85 | 52,300 | — | — |
| 2000-05-03 | $22.06 | $52.85 | 167,100 | — | — |
| 2000-05-02 | $22.00 | $52.70 | 237,600 | — | — |
| 2000-05-01 | $21.63 | $51.81 | 58,500 | — | — |
| 2000-04-28 | $21.25 | $50.91 | 69,800 | — | — |
| 2000-04-27 | $21.31 | $51.06 | 39,500 | — | — |
| 2000-04-26 | $21.00 | $50.31 | 97,300 | — | — |
| 2000-04-25 | $20.63 | $49.41 | 34,300 | — | — |
| 2000-04-24 | $20.31 | $48.66 | 68,500 | — | — |
| 2000-04-20 | $20.38 | $48.81 | 99,000 | — | — |
| 2000-04-19 | $20.25 | $48.51 | 34,200 | — | — |
| 2000-04-18 | $20.31 | $48.66 | 340,800 | — | — |
| 2000-04-17 | $20.56 | $49.26 | 120,000 | — | — |
| 2000-04-14 | $20.69 | $49.56 | 114,400 | — | — |
| 2000-04-13 | $21.06 | $50.46 | 68,400 | — | — |
| 2000-04-12 | $21.06 | $50.46 | 141,500 | — | — |
| 2000-04-11 | $20.63 | $49.41 | 97,000 | — | — |
| 2000-04-10 | $20.69 | $49.56 | 102,800 | — | — |
| 2000-04-07 | $21.00 | $50.31 | 111,600 | — | — |
| 2000-04-06 | $20.31 | $48.66 | 120,100 | — | — |
| 2000-04-05 | $19.75 | $47.31 | 115,800 | — | — |
| 2000-04-04 | $19.38 | $46.42 | 71,400 | — | — |
| 2000-04-03 | $19.13 | $45.82 | 42,500 | — | — |
| 2000-03-31 | $19.31 | $46.27 | 41,400 | — | — |
| 2000-03-30 | $19.13 | $45.82 | 39,400 | — | — |
| 2000-03-29 | $19.00 | $45.52 | 142,300 | — | — |
| 2000-03-28 | $18.88 | $45.22 | 76,200 | — | — |
| 2000-03-27 | $18.81 | $45.07 | 80,500 | — | — |
| 2000-03-24 | $18.56 | $44.47 | 71,900 | — | — |
| 2000-03-23 | $18.81 | $45.07 | 59,800 | — | — |
| 2000-03-22 | $19.00 | $45.52 | 66,600 | — | — |
| 2000-03-21 | $19.69 | $46.09 | 53,200 | — | — |
| 2000-03-20 | $19.31 | $45.21 | 111,500 | — | — |
| 2000-03-17 | $19.19 | $44.92 | 61,800 | — | — |
| 2000-03-16 | $19.00 | $44.48 | 68,400 | — | — |
| 2000-03-15 | $18.75 | $43.89 | 285,500 | — | — |
| 2000-03-14 | $18.88 | $44.18 | 49,800 | — | — |
| 2000-03-13 | $18.75 | $43.89 | 17,600 | — | — |
| 2000-03-10 | $18.75 | $43.89 | 42,500 | — | — |
| 2000-03-09 | $18.88 | $44.18 | 31,800 | — | — |
| 2000-03-08 | $19.00 | $44.48 | 58,400 | — | — |
| 2000-03-07 | $18.75 | $43.89 | 128,000 | — | — |
| 2000-03-06 | $19.19 | $44.92 | 184,300 | — | — |
| 2000-03-03 | $19.06 | $44.62 | 135,200 | — | — |
| 2000-03-02 | $19.00 | $44.48 | 39,600 | — | — |
| 2000-03-01 | $19.13 | $44.77 | 109,400 | — | — |
| 2000-02-29 | $19.25 | $45.06 | 114,200 | — | — |
| 2000-02-28 | $18.63 | $43.60 | 57,300 | — | — |
| 2000-02-25 | $18.38 | $43.01 | 37,200 | — | — |
| 2000-02-24 | $18.25 | $42.72 | 49,900 | — | — |
| 2000-02-23 | $18.63 | $43.60 | 85,000 | — | — |
| 2000-02-22 | $18.50 | $43.31 | 83,500 | — | — |
| 2000-02-18 | $18.19 | $42.57 | 113,000 | — | — |
| 2000-02-17 | $18.06 | $42.28 | 70,100 | — | — |
| 2000-02-16 | $17.88 | $41.84 | 97,100 | — | — |
| 2000-02-15 | $18.00 | $42.14 | 249,000 | — | — |
| 2000-02-14 | $18.00 | $42.14 | 143,600 | — | — |
| 2000-02-11 | $18.75 | $43.89 | 77,400 | — | — |
| 2000-02-10 | $19.31 | $45.21 | 33,400 | — | — |
| 2000-02-09 | $19.13 | $44.77 | 70,600 | — | — |
| 2000-02-08 | $19.13 | $44.77 | 73,500 | — | — |
| 2000-02-07 | $19.19 | $44.92 | 99,200 | — | — |
| 2000-02-04 | $19.44 | $45.50 | 73,000 | — | — |
| 2000-02-03 | $19.75 | $46.23 | 34,500 | — | — |
| 2000-02-02 | $19.69 | $46.09 | 171,500 | — | — |
| 2000-02-01 | $20.06 | $46.96 | 49,100 | — | — |
| 2000-01-31 | $19.94 | $46.67 | 57,100 | — | — |
| 2000-01-28 | $20.06 | $46.96 | 33,400 | — | — |
| 2000-01-27 | $20.06 | $46.96 | 61,000 | — | — |
| 2000-01-26 | $20.00 | $46.82 | 34,200 | — | — |
| 2000-01-25 | $20.00 | $46.82 | 66,700 | — | — |
| 2000-01-24 | $20.00 | $46.82 | 52,600 | — | — |
| 2000-01-21 | $20.19 | $47.26 | 29,200 | — | — |
| 2000-01-20 | $20.19 | $47.26 | 51,900 | — | — |
| 2000-01-19 | $20.13 | $47.11 | 154,100 | — | — |
| 2000-01-18 | $20.00 | $46.82 | 64,000 | — | — |
| 2000-01-14 | $19.75 | $46.23 | 53,400 | — | — |
| 2000-01-13 | $19.94 | $46.67 | 164,200 | — | — |
| 2000-01-12 | $20.00 | $46.82 | 96,100 | — | — |
| 2000-01-11 | $19.63 | $45.94 | 56,900 | — | — |
| 2000-01-10 | $20.38 | $47.70 | 64,400 | — | — |
| 2000-01-07 | $20.25 | $47.40 | 190,200 | — | — |
| 2000-01-06 | $19.25 | $45.06 | 186,800 | — | — |
| 2000-01-05 | $18.69 | $43.75 | 135,400 | — | — |
| 2000-01-04 | $18.75 | $43.89 | 176,500 | — | — |
| 2000-01-03 | $18.81 | $44.04 | 110,000 | — | — |