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
- 1972-06-01 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 | $17.00 | $59.14 | 68,400 | — | — |
| 2000-12-28 | $16.88 | $58.70 | 9,000 | — | — |
| 2000-12-27 | $16.83 | $58.56 | 40,200 | — | — |
| 2000-12-26 | $16.92 | $58.85 | 4,200 | — | — |
| 2000-12-22 | $16.88 | $58.70 | 5,400 | — | — |
| 2000-12-21 | $16.83 | $58.56 | 21,600 | — | — |
| 2000-12-20 | $17.04 | $59.28 | 24,000 | — | — |
| 2000-12-19 | $17.18 | $59.76 | 7,800 | — | — |
| 2000-12-18 | $17.08 | $59.43 | 20,400 | — | — |
| 2000-12-15 | $16.50 | $57.40 | 29,400 | — | — |
| 2000-12-14 | $16.51 | $57.44 | 15,000 | — | — |
| 2000-12-13 | $16.33 | $56.82 | 38,400 | — | — |
| 2000-12-12 | $16.50 | $57.40 | 48,600 | — | — |
| 2000-12-11 | $17.00 | $59.14 | 34,800 | — | — |
| 2000-12-08 | $18.00 | $62.62 | 26,400 | — | — |
| 2000-12-07 | $18.33 | $63.78 | 10,800 | — | — |
| 2000-12-06 | $18.67 | $64.94 | 3,600 | — | — |
| 2000-12-05 | $18.67 | $64.94 | 6,000 | — | — |
| 2000-12-04 | $18.93 | $65.84 | 10,200 | — | — |
| 2000-12-01 | $18.85 | $65.59 | 14,400 | — | — |
| 2000-11-30 | $18.75 | $65.23 | 6,600 | — | — |
| 2000-11-29 | $18.78 | $65.34 | 25,800 | — | — |
| 2000-11-28 | $18.85 | $65.59 | 9,600 | — | — |
| 2000-11-27 | $18.83 | $65.52 | 24,000 | — | — |
| 2000-11-24 | $19.30 | $67.15 | 1,800 | — | — |
| 2000-11-22 | $19.05 | $66.28 | 1,800 | — | — |
| 2000-11-21 | $19.40 | $67.47 | 10,800 | — | — |
| 2000-11-20 | $19.21 | $66.82 | 4,200 | — | — |
| 2000-11-17 | $19.52 | $67.91 | 32,400 | — | — |
| 2000-11-16 | $19.33 | $67.26 | 5,400 | — | — |
| 2000-11-15 | $19.50 | $67.84 | 31,200 | — | — |
| 2000-11-14 | $19.25 | $66.97 | 14,400 | — | — |
| 2000-11-13 | $19.25 | $66.97 | 9,000 | — | — |
| 2000-11-10 | $19.02 | $66.17 | 36,600 | — | — |
| 2000-11-09 | $19.11 | $66.50 | 42,600 | — | — |
| 2000-11-08 | $19.53 | $67.94 | 0 | — | — |
| 2000-11-07 | $19.53 | $67.94 | 16,200 | — | — |
| 2000-11-06 | $19.33 | $67.26 | 6,000 | — | — |
| 2000-11-03 | $19.54 | $67.98 | 19,800 | — | — |
| 2000-11-02 | $19.54 | $67.98 | 11,400 | — | — |
| 2000-11-01 | $19.59 | $67.81 | 33,600 | — | — |
| 2000-10-31 | $19.81 | $68.56 | 7,200 | — | — |
| 2000-10-30 | $19.71 | $68.20 | 18,000 | — | — |
| 2000-10-27 | $19.71 | $68.20 | 10,200 | — | — |
| 2000-10-26 | $19.71 | $68.20 | 6,000 | — | — |
| 2000-10-25 | $19.75 | $68.35 | 1,200 | — | — |
| 2000-10-24 | $19.75 | $68.35 | 27,600 | — | — |
| 2000-10-23 | $19.82 | $68.60 | 4,800 | — | — |
| 2000-10-20 | $19.88 | $68.78 | 6,000 | — | — |
| 2000-10-19 | $19.82 | $68.60 | 3,000 | — | — |
| 2000-10-18 | $19.76 | $68.38 | 23,400 | — | — |
| 2000-10-17 | $19.60 | $67.84 | 40,800 | — | — |
| 2000-10-16 | $19.70 | $68.17 | 18,000 | — | — |
| 2000-10-13 | $19.96 | $69.07 | 12,600 | — | — |
| 2000-10-12 | $19.74 | $68.31 | 0 | — | — |
| 2000-10-11 | $19.74 | $68.31 | 6,600 | — | — |
| 2000-10-10 | $19.63 | $67.91 | 15,000 | — | — |
| 2000-10-09 | $19.76 | $68.38 | 15,600 | — | — |
| 2000-10-06 | $19.67 | $68.06 | 11,400 | — | — |
| 2000-10-05 | $19.75 | $68.35 | 7,200 | — | — |
| 2000-10-04 | $19.80 | $68.53 | 30,000 | — | — |
| 2000-10-03 | $19.71 | $68.20 | 26,400 | — | — |
| 2000-10-02 | $19.80 | $68.53 | 52,200 | — | — |
| 2000-09-29 | $19.79 | $68.49 | 2,400 | — | — |
| 2000-09-28 | $19.89 | $68.81 | 10,200 | — | — |
| 2000-09-27 | $19.69 | $68.13 | 27,600 | — | — |
| 2000-09-26 | $19.67 | $68.06 | 23,400 | — | — |
| 2000-09-25 | $19.78 | $68.45 | 8,400 | — | — |
| 2000-09-22 | $19.92 | $68.92 | 16,200 | — | — |
| 2000-09-21 | $19.68 | $68.09 | 25,200 | — | — |
| 2000-09-20 | $19.96 | $69.07 | 15,600 | — | — |
| 2000-09-19 | $19.97 | $69.10 | 15,600 | — | — |
| 2000-09-18 | $19.65 | $67.99 | 9,600 | — | — |
| 2000-09-15 | $19.82 | $68.60 | 6,000 | — | — |
| 2000-09-14 | $19.79 | $68.49 | 5,400 | — | — |
| 2000-09-13 | $19.82 | $68.60 | 1,800 | — | — |
| 2000-09-12 | $19.83 | $68.63 | 5,400 | — | — |
| 2000-09-11 | $19.69 | $68.13 | 11,400 | — | — |
| 2000-09-08 | $19.83 | $68.63 | 18,000 | — | — |
| 2000-09-07 | $19.90 | $68.85 | 4,800 | — | — |
| 2000-09-06 | $19.81 | $68.56 | 8,400 | — | — |
| 2000-09-05 | $19.89 | $68.81 | 6,000 | — | — |
| 2000-09-01 | $19.92 | $68.92 | 18,600 | — | — |
| 2000-08-31 | $19.92 | $68.92 | 9,600 | — | — |
| 2000-08-30 | $19.83 | $68.63 | 49,800 | — | — |
| 2000-08-29 | $19.73 | $68.27 | 8,400 | — | — |
| 2000-08-28 | $19.68 | $68.09 | 7,200 | — | — |
| 2000-08-25 | $19.71 | $68.20 | 14,400 | — | — |
| 2000-08-24 | $19.82 | $68.60 | 12,000 | — | — |
| 2000-08-23 | $19.75 | $68.35 | 4,800 | — | — |
| 2000-08-22 | $19.75 | $68.35 | 21,600 | — | — |
| 2000-08-21 | $19.72 | $68.24 | 16,200 | — | — |
| 2000-08-18 | $19.96 | $69.07 | 0 | — | — |
| 2000-08-17 | $19.96 | $69.07 | 3,600 | — | — |
| 2000-08-16 | $20.06 | $69.43 | 16,800 | — | — |
| 2000-08-15 | $20.08 | $69.50 | 11,400 | — | — |
| 2000-08-14 | $19.92 | $68.92 | 21,600 | — | — |
| 2000-08-11 | $20.08 | $69.50 | 15,600 | — | — |
| 2000-08-10 | $20.09 | $69.54 | 9,600 | — | — |
| 2000-08-09 | $20.17 | $69.79 | 6,600 | — | — |
| 2000-08-08 | $20.29 | $70.22 | 12,600 | — | — |
| 2000-08-07 | $20.29 | $70.22 | 14,400 | — | — |
| 2000-08-04 | $20.25 | $70.08 | 132,000 | — | — |
| 2000-08-03 | $19.98 | $69.14 | 22,800 | — | — |
| 2000-08-02 | $20.00 | $69.21 | 65,400 | — | — |
| 2000-08-01 | $20.17 | $69.79 | 3,600 | — | — |
| 2000-07-31 | $20.08 | $69.50 | 5,400 | — | — |
| 2000-07-28 | $20.00 | $69.21 | 66,600 | — | — |
| 2000-07-27 | $19.85 | $68.35 | 67,800 | — | — |
| 2000-07-26 | $19.79 | $68.14 | 99,000 | — | — |
| 2000-07-25 | $19.71 | $67.85 | 28,200 | — | — |
| 2000-07-24 | $19.79 | $68.14 | 7,800 | — | — |
| 2000-07-21 | $19.83 | $68.28 | 7,200 | — | — |
| 2000-07-20 | $19.88 | $68.42 | 6,600 | — | — |
| 2000-07-19 | $19.78 | $68.10 | 6,000 | — | — |
| 2000-07-18 | $19.94 | $68.64 | 31,200 | — | — |
| 2000-07-17 | $20.00 | $68.85 | 4,800 | — | — |
| 2000-07-14 | $20.08 | $69.14 | 15,000 | — | — |
| 2000-07-13 | $20.02 | $68.93 | 15,600 | — | — |
| 2000-07-12 | $19.83 | $68.28 | 17,400 | — | — |
| 2000-07-11 | $19.92 | $68.57 | 7,800 | — | — |
| 2000-07-10 | $19.92 | $68.57 | 55,800 | — | — |
| 2000-07-07 | $19.83 | $68.28 | 6,000 | — | — |
| 2000-07-06 | $19.83 | $68.28 | 22,200 | — | — |
| 2000-07-05 | $19.88 | $68.42 | 1,800 | — | — |
| 2000-07-03 | $19.79 | $68.14 | 1,200 | — | — |
| 2000-06-30 | $19.81 | $68.20 | 25,800 | — | — |
| 2000-06-29 | $19.54 | $67.28 | 22,800 | — | — |
| 2000-06-28 | $19.65 | $67.63 | 7,800 | — | — |
| 2000-06-27 | $19.63 | $67.56 | 13,200 | — | — |
| 2000-06-26 | $19.46 | $66.99 | 0 | — | — |
| 2000-06-23 | $19.46 | $66.99 | 10,200 | — | — |
| 2000-06-22 | $19.33 | $66.56 | 1,200 | — | — |
| 2000-06-21 | $19.38 | $66.70 | 4,200 | — | — |
| 2000-06-20 | $19.42 | $66.85 | 20,400 | — | — |
| 2000-06-19 | $19.38 | $66.70 | 3,000 | — | — |
| 2000-06-16 | $19.39 | $66.74 | 19,200 | — | — |
| 2000-06-15 | $19.42 | $66.85 | 7,200 | — | — |
| 2000-06-14 | $19.50 | $67.13 | 5,400 | — | — |
| 2000-06-13 | $19.46 | $66.99 | 7,200 | — | — |
| 2000-06-12 | $19.41 | $66.81 | 6,000 | — | — |
| 2000-06-09 | $19.50 | $67.13 | 24,600 | — | — |
| 2000-06-08 | $19.65 | $67.63 | 12,600 | — | — |
| 2000-06-07 | $19.50 | $67.13 | 0 | — | — |
| 2000-06-06 | $19.50 | $67.13 | 11,400 | — | — |
| 2000-06-05 | $19.17 | $65.99 | 8,400 | — | — |
| 2000-06-02 | $19.15 | $65.91 | 6,000 | — | — |
| 2000-06-01 | $19.25 | $66.27 | 22,800 | — | — |
| 2000-05-31 | $18.83 | $64.84 | 14,400 | — | — |
| 2000-05-30 | $19.23 | $66.20 | 1,200 | — | — |
| 2000-05-26 | $19.17 | $65.99 | 14,400 | — | — |
| 2000-05-25 | $19.26 | $66.31 | 9,600 | — | — |
| 2000-05-24 | $19.38 | $66.70 | 12,600 | — | — |
| 2000-05-23 | $19.25 | $66.27 | 10,800 | — | — |
| 2000-05-22 | $19.13 | $65.84 | 11,400 | — | — |
| 2000-05-19 | $19.13 | $65.84 | 9,600 | — | — |
| 2000-05-18 | $19.17 | $65.99 | 10,800 | — | — |
| 2000-05-17 | $19.10 | $65.77 | 43,200 | — | — |
| 2000-05-16 | $19.13 | $65.84 | 7,800 | — | — |
| 2000-05-15 | $19.17 | $65.99 | 6,000 | — | — |
| 2000-05-12 | $19.23 | $66.20 | 0 | — | — |
| 2000-05-11 | $19.23 | $66.20 | 4,800 | — | — |
| 2000-05-10 | $19.17 | $65.99 | 34,800 | — | — |
| 2000-05-09 | $19.17 | $65.99 | 5,400 | — | — |
| 2000-05-08 | $19.25 | $66.27 | 11,400 | — | — |
| 2000-05-05 | $19.33 | $66.56 | 10,800 | — | — |
| 2000-05-04 | $19.17 | $65.99 | 2,400 | — | — |
| 2000-05-03 | $19.17 | $65.99 | 600 | — | — |
| 2000-05-02 | $19.08 | $65.70 | 4,800 | — | — |
| 2000-05-01 | $19.25 | $66.27 | 6,000 | — | — |
| 2000-04-28 | $19.29 | $66.42 | 30,000 | — | — |
| 2000-04-27 | $19.17 | $65.99 | 24,000 | — | — |
| 2000-04-26 | $19.33 | $66.21 | 1,800 | — | — |
| 2000-04-25 | $19.33 | $66.21 | 6,000 | — | — |
| 2000-04-24 | $19.33 | $66.21 | 4,800 | — | — |
| 2000-04-20 | $19.33 | $66.21 | 10,200 | — | — |
| 2000-04-19 | $19.17 | $65.64 | 8,400 | — | — |
| 2000-04-18 | $19.17 | $65.64 | 6,000 | — | — |
| 2000-04-17 | $19.56 | $66.99 | 6,600 | — | — |
| 2000-04-14 | $19.25 | $65.92 | 7,800 | — | — |
| 2000-04-13 | $19.56 | $66.99 | 2,400 | — | — |
| 2000-04-12 | $19.46 | $66.63 | 0 | — | — |
| 2000-04-11 | $19.46 | $66.63 | 2,400 | — | — |
| 2000-04-10 | $19.33 | $66.21 | 18,600 | — | — |
| 2000-04-07 | $19.17 | $65.64 | 1,800 | — | — |
| 2000-04-06 | $19.17 | $65.64 | 3,600 | — | — |
| 2000-04-05 | $19.50 | $66.78 | 13,800 | — | — |
| 2000-04-04 | $19.33 | $66.21 | 16,200 | — | — |
| 2000-04-03 | $19.17 | $65.64 | 13,200 | — | — |
| 2000-03-31 | $19.50 | $66.78 | 22,800 | — | — |
| 2000-03-30 | $19.00 | $65.06 | 10,200 | — | — |
| 2000-03-29 | $19.00 | $65.06 | 23,400 | — | — |
| 2000-03-28 | $18.83 | $64.49 | 3,000 | — | — |
| 2000-03-27 | $19.17 | $65.64 | 18,600 | — | — |
| 2000-03-24 | $19.00 | $65.06 | 11,400 | — | — |
| 2000-03-23 | $19.00 | $65.06 | 9,600 | — | — |
| 2000-03-22 | $18.67 | $63.92 | 24,000 | — | — |
| 2000-03-21 | $18.77 | $64.28 | 17,400 | — | — |
| 2000-03-20 | $18.79 | $64.35 | 4,200 | — | — |
| 2000-03-17 | $19.08 | $65.35 | 12,600 | — | — |
| 2000-03-16 | $18.72 | $64.10 | 8,400 | — | — |
| 2000-03-15 | $18.47 | $63.25 | 36,600 | — | — |
| 2000-03-14 | $18.81 | $64.42 | 4,200 | — | — |
| 2000-03-13 | $18.60 | $63.71 | 7,800 | — | — |
| 2000-03-10 | $18.75 | $64.21 | 5,400 | — | — |
| 2000-03-09 | $19.08 | $65.35 | 7,800 | — | — |
| 2000-03-08 | $19.50 | $66.78 | 18,000 | — | — |
| 2000-03-07 | $19.50 | $66.78 | 18,600 | — | — |
| 2000-03-06 | $18.76 | $64.24 | 13,800 | — | — |
| 2000-03-03 | $18.58 | $63.64 | 26,400 | — | — |
| 2000-03-02 | $18.58 | $63.64 | 23,400 | — | — |
| 2000-03-01 | $18.96 | $64.92 | 7,200 | — | — |
| 2000-02-29 | $18.77 | $64.28 | 9,600 | — | — |
| 2000-02-28 | $18.92 | $64.78 | 1,800 | — | — |
| 2000-02-25 | $19.00 | $65.06 | 10,200 | — | — |
| 2000-02-24 | $18.88 | $64.64 | 4,200 | — | — |
| 2000-02-23 | $19.00 | $65.06 | 7,200 | — | — |
| 2000-02-22 | $18.75 | $64.21 | 20,400 | — | — |
| 2000-02-18 | $18.63 | $63.78 | 3,600 | — | — |
| 2000-02-17 | $18.63 | $63.78 | 4,200 | — | — |
| 2000-02-16 | $18.63 | $63.78 | 10,800 | — | — |
| 2000-02-15 | $18.50 | $63.35 | 6,600 | — | — |
| 2000-02-14 | $18.54 | $63.50 | 20,400 | — | — |
| 2000-02-11 | $18.75 | $64.21 | 7,800 | — | — |
| 2000-02-10 | $18.69 | $63.99 | 13,200 | — | — |
| 2000-02-09 | $18.75 | $64.21 | 19,800 | — | — |
| 2000-02-08 | $18.92 | $64.78 | 16,200 | — | — |
| 2000-02-07 | $19.00 | $65.06 | 12,000 | — | — |
| 2000-02-04 | $19.00 | $65.06 | 5,400 | — | — |
| 2000-02-03 | $19.08 | $65.00 | 18,600 | — | — |
| 2000-02-02 | $19.42 | $66.13 | 6,600 | — | — |
| 2000-02-01 | $19.33 | $65.85 | 6,000 | — | — |
| 2000-01-31 | $19.38 | $65.99 | 24,000 | — | — |
| 2000-01-28 | $18.83 | $64.15 | 12,000 | — | — |
| 2000-01-27 | $19.00 | $64.72 | 24,600 | — | — |
| 2000-01-26 | $19.33 | $65.85 | 17,400 | — | — |
| 2000-01-25 | $19.50 | $66.42 | 1,200 | — | — |
| 2000-01-24 | $19.54 | $66.56 | 7,200 | — | — |
| 2000-01-21 | $19.65 | $66.91 | 15,000 | — | — |
| 2000-01-20 | $19.46 | $66.28 | 19,200 | — | — |
| 2000-01-19 | $19.46 | $66.28 | 55,800 | — | — |
| 2000-01-18 | $19.69 | $67.06 | 31,800 | — | — |
| 2000-01-14 | $19.73 | $67.20 | 8,400 | — | — |
| 2000-01-13 | $19.73 | $67.20 | 7,200 | — | — |
| 2000-01-12 | $19.73 | $67.20 | 4,200 | — | — |
| 2000-01-11 | $19.75 | $67.27 | 14,400 | — | — |
| 2000-01-10 | $19.71 | $67.13 | 37,800 | — | — |
| 2000-01-07 | $19.75 | $67.27 | 19,200 | — | — |
| 2000-01-06 | $19.73 | $67.20 | 34,200 | — | — |
| 2000-01-05 | $19.79 | $67.41 | 27,000 | — | — |
| 2000-01-04 | $19.79 | $67.41 | 45,600 | — | — |
| 2000-01-03 | $19.82 | $67.52 | 23,400 | — | — |