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 | $20.00 | $20.00 | 368,200 | — | — |
| 2000-12-28 | $19.56 | $19.56 | 293,000 | — | — |
| 2000-12-27 | $20.44 | $20.44 | 505,800 | — | — |
| 2000-12-26 | $18.81 | $18.81 | 238,300 | — | — |
| 2000-12-22 | $19.06 | $19.06 | 495,100 | — | — |
| 2000-12-21 | $20.00 | $20.00 | 358,900 | — | — |
| 2000-12-20 | $21.94 | $21.94 | 344,900 | — | — |
| 2000-12-19 | $24.13 | $24.13 | 336,400 | — | — |
| 2000-12-18 | $25.75 | $25.75 | 285,300 | — | — |
| 2000-12-15 | $26.75 | $26.75 | 180,200 | — | — |
| 2000-12-14 | $27.06 | $27.06 | 207,000 | — | — |
| 2000-12-13 | $28.63 | $28.63 | 358,200 | — | — |
| 2000-12-12 | $29.81 | $29.81 | 125,400 | — | — |
| 2000-12-11 | $30.25 | $30.25 | 257,200 | — | — |
| 2000-12-08 | $31.25 | $31.25 | 214,600 | — | — |
| 2000-12-07 | $30.00 | $30.00 | 156,600 | — | — |
| 2000-12-06 | $28.50 | $28.50 | 150,200 | — | — |
| 2000-12-05 | $29.25 | $29.25 | 119,500 | — | — |
| 2000-12-04 | $27.63 | $27.63 | 116,100 | — | — |
| 2000-12-01 | $26.88 | $26.88 | 121,800 | — | — |
| 2000-11-30 | $27.00 | $27.00 | 217,700 | — | — |
| 2000-11-29 | $26.75 | $26.75 | 242,700 | — | — |
| 2000-11-28 | $28.63 | $28.63 | 361,600 | — | — |
| 2000-11-27 | $28.06 | $28.06 | 545,400 | — | — |
| 2000-11-24 | $28.25 | $28.25 | 231,600 | — | — |
| 2000-11-22 | $27.56 | $27.56 | 232,800 | — | — |
| 2000-11-21 | $29.19 | $29.19 | 175,800 | — | — |
| 2000-11-20 | $29.44 | $29.44 | 165,000 | — | — |
| 2000-11-17 | $31.44 | $31.44 | 285,100 | — | — |
| 2000-11-16 | $31.00 | $31.00 | 102,900 | — | — |
| 2000-11-15 | $31.06 | $31.06 | 110,000 | — | — |
| 2000-11-14 | $31.44 | $31.44 | 265,100 | — | — |
| 2000-11-13 | $30.56 | $30.56 | 247,400 | — | — |
| 2000-11-10 | $31.25 | $31.25 | 222,300 | — | — |
| 2000-11-09 | $32.88 | $32.88 | 237,700 | — | — |
| 2000-11-08 | $33.38 | $33.38 | 202,900 | — | — |
| 2000-11-07 | $33.50 | $33.50 | 223,700 | — | — |
| 2000-11-06 | $33.38 | $33.38 | 163,300 | — | — |
| 2000-11-03 | $34.38 | $34.38 | 437,700 | — | — |
| 2000-11-02 | $33.06 | $33.06 | 409,700 | — | — |
| 2000-11-01 | $30.25 | $30.25 | 310,600 | — | — |
| 2000-10-31 | $28.94 | $28.94 | 305,800 | — | — |
| 2000-10-30 | $28.06 | $28.06 | 521,100 | — | — |
| 2000-10-27 | $30.38 | $30.38 | 475,800 | — | — |
| 2000-10-26 | $27.75 | $27.75 | 1,178,200 | — | — |
| 2000-10-25 | $26.50 | $26.50 | 412,900 | — | — |
| 2000-10-24 | $29.56 | $29.56 | 258,800 | — | — |
| 2000-10-23 | $28.38 | $28.38 | 113,700 | — | — |
| 2000-10-20 | $28.81 | $28.81 | 234,200 | — | — |
| 2000-10-19 | $28.81 | $28.81 | 279,000 | — | — |
| 2000-10-18 | $28.00 | $28.00 | 810,000 | — | — |
| 2000-10-17 | $28.00 | $28.00 | 2,876,200 | — | — |
| 2000-10-16 | $26.56 | $26.56 | 183,900 | — | — |
| 2000-10-13 | $26.75 | $26.75 | 320,800 | — | — |
| 2000-10-12 | $26.75 | $26.75 | 114,400 | — | — |
| 2000-10-11 | $27.81 | $27.81 | 298,700 | — | — |
| 2000-10-10 | $29.31 | $29.31 | 297,000 | — | — |
| 2000-10-09 | $29.63 | $29.63 | 203,800 | — | — |
| 2000-10-06 | $29.25 | $29.25 | 215,200 | — | — |
| 2000-10-05 | $30.50 | $30.50 | 376,700 | — | — |
| 2000-10-04 | $30.50 | $30.50 | 785,500 | — | — |
| 2000-10-03 | $30.00 | $30.00 | 344,700 | — | — |
| 2000-10-02 | $30.69 | $30.69 | 243,300 | — | — |
| 2000-09-29 | $31.00 | $31.00 | 514,000 | — | — |
| 2000-09-28 | $30.00 | $30.00 | 352,800 | — | — |
| 2000-09-27 | $31.50 | $31.50 | 605,700 | — | — |
| 2000-09-26 | $32.38 | $32.38 | 350,600 | — | — |
| 2000-09-25 | $33.06 | $33.06 | 118,300 | — | — |
| 2000-09-22 | $34.38 | $34.38 | 488,300 | — | — |
| 2000-09-21 | $32.56 | $32.56 | 372,700 | — | — |
| 2000-09-20 | $35.69 | $35.69 | 244,300 | — | — |
| 2000-09-19 | $34.31 | $34.31 | 301,400 | — | — |
| 2000-09-18 | $35.00 | $35.00 | 199,900 | — | — |
| 2000-09-15 | $37.38 | $37.38 | 240,300 | — | — |
| 2000-09-14 | $38.00 | $38.00 | 417,800 | — | — |
| 2000-09-13 | $36.63 | $36.63 | 413,800 | — | — |
| 2000-09-12 | $37.75 | $37.75 | 367,300 | — | — |
| 2000-09-11 | $37.25 | $37.25 | 405,700 | — | — |
| 2000-09-08 | $38.44 | $38.44 | 681,900 | — | — |
| 2000-09-07 | $35.75 | $35.75 | 288,000 | — | — |
| 2000-09-06 | $34.88 | $34.88 | 186,600 | — | — |
| 2000-09-05 | $34.75 | $34.75 | 279,200 | — | — |
| 2000-09-01 | $35.88 | $35.88 | 114,400 | — | — |
| 2000-08-31 | $36.00 | $36.00 | 351,000 | — | — |
| 2000-08-30 | $35.44 | $35.44 | 631,100 | — | — |
| 2000-08-29 | $36.94 | $36.94 | 1,219,900 | — | — |
| 2000-08-28 | $30.38 | $30.38 | 206,700 | — | — |
| 2000-08-25 | $31.06 | $31.06 | 357,100 | — | — |
| 2000-08-24 | $30.88 | $30.88 | 656,200 | — | — |
| 2000-08-23 | $28.69 | $28.69 | 340,400 | — | — |
| 2000-08-22 | $28.25 | $28.25 | 495,300 | — | — |
| 2000-08-21 | $28.25 | $28.25 | 223,500 | — | — |
| 2000-08-18 | $29.81 | $29.81 | 216,700 | — | — |
| 2000-08-17 | $29.13 | $29.13 | 102,400 | — | — |
| 2000-08-16 | $29.31 | $29.31 | 192,700 | — | — |
| 2000-08-15 | $29.44 | $29.44 | 256,100 | — | — |
| 2000-08-14 | $30.13 | $30.13 | 430,600 | — | — |
| 2000-08-11 | $30.31 | $30.31 | 215,500 | — | — |
| 2000-08-10 | $31.00 | $31.00 | 235,700 | — | — |
| 2000-08-09 | $32.25 | $32.25 | 301,700 | — | — |
| 2000-08-08 | $31.63 | $31.63 | 173,700 | — | — |
| 2000-08-07 | $31.75 | $31.75 | 150,000 | — | — |
| 2000-08-04 | $33.50 | $33.50 | 446,900 | — | — |
| 2000-08-03 | $30.94 | $30.94 | 408,100 | — | — |
| 2000-08-02 | $31.38 | $31.38 | 90,700 | — | — |
| 2000-08-01 | $32.19 | $32.19 | 170,000 | — | — |
| 2000-07-31 | $33.19 | $33.19 | 252,800 | — | — |
| 2000-07-28 | $32.63 | $32.63 | 292,500 | — | — |
| 2000-07-27 | $32.50 | $32.50 | 829,500 | — | — |
| 2000-07-26 | $36.81 | $36.81 | 299,700 | — | — |
| 2000-07-25 | $36.50 | $36.50 | 379,600 | — | — |
| 2000-07-24 | $35.50 | $35.50 | 265,400 | — | — |
| 2000-07-21 | $37.94 | $37.94 | 196,300 | — | — |
| 2000-07-20 | $38.81 | $38.81 | 559,400 | — | — |
| 2000-07-19 | $39.00 | $39.00 | 288,300 | — | — |
| 2000-07-18 | $40.06 | $40.06 | 174,600 | — | — |
| 2000-07-17 | $40.38 | $40.38 | 123,200 | — | — |
| 2000-07-14 | $40.06 | $40.06 | 134,900 | — | — |
| 2000-07-13 | $40.75 | $40.75 | 151,800 | — | — |
| 2000-07-12 | $41.25 | $41.25 | 192,500 | — | — |
| 2000-07-11 | $40.06 | $40.06 | 262,000 | — | — |
| 2000-07-10 | $40.00 | $40.00 | 343,000 | — | — |
| 2000-07-07 | $42.50 | $42.50 | 161,300 | — | — |
| 2000-07-06 | $42.38 | $42.38 | 326,300 | — | — |
| 2000-07-05 | $40.50 | $40.50 | 254,900 | — | — |
| 2000-07-03 | $39.81 | $39.81 | 119,300 | — | — |
| 2000-06-30 | $38.16 | $38.16 | 929,600 | — | — |
| 2000-06-29 | $35.44 | $35.44 | 347,900 | — | — |
| 2000-06-28 | $37.56 | $37.56 | 379,600 | — | — |
| 2000-06-27 | $37.88 | $37.88 | 886,700 | — | — |
| 2000-06-26 | $34.13 | $34.13 | 786,900 | — | — |
| 2000-06-23 | $32.44 | $32.44 | 860,600 | — | — |
| 2000-06-22 | $33.81 | $33.81 | 833,100 | — | — |
| 2000-06-21 | $37.00 | $37.00 | 403,600 | — | — |
| 2000-06-20 | $38.75 | $38.75 | 804,300 | — | — |
| 2000-06-19 | $40.54 | $40.54 | 285,900 | — | — |
| 2000-06-16 | $41.71 | $41.71 | 324,750 | — | — |
| 2000-06-15 | $40.83 | $40.83 | 420,750 | — | — |
| 2000-06-14 | $42.08 | $42.08 | 150,750 | — | — |
| 2000-06-13 | $44.29 | $44.29 | 120,000 | — | — |
| 2000-06-12 | $43.04 | $43.04 | 458,100 | — | — |
| 2000-06-09 | $46.33 | $46.33 | 184,650 | — | — |
| 2000-06-08 | $46.00 | $46.00 | 139,650 | — | — |
| 2000-06-07 | $45.63 | $45.63 | 230,400 | — | — |
| 2000-06-06 | $45.67 | $45.67 | 242,700 | — | — |
| 2000-06-05 | $48.33 | $48.33 | 196,500 | — | — |
| 2000-06-02 | $48.21 | $48.21 | 175,650 | — | — |
| 2000-06-01 | $46.50 | $46.50 | 215,700 | — | — |
| 2000-05-31 | $45.58 | $45.58 | 364,950 | — | — |
| 2000-05-30 | $43.92 | $43.92 | 321,150 | — | — |
| 2000-05-26 | $41.71 | $41.71 | 462,750 | — | — |
| 2000-05-25 | $44.25 | $44.25 | 349,200 | — | — |
| 2000-05-24 | $42.88 | $42.88 | 841,050 | — | — |
| 2000-05-23 | $46.83 | $46.83 | 383,100 | — | — |
| 2000-05-22 | $48.83 | $48.83 | 349,950 | — | — |
| 2000-05-19 | $51.04 | $51.04 | 281,100 | — | — |
| 2000-05-18 | $54.08 | $54.08 | 336,150 | — | — |
| 2000-05-17 | $53.58 | $53.58 | 189,900 | — | — |
| 2000-05-16 | $53.96 | $53.96 | 354,900 | — | — |
| 2000-05-15 | $54.04 | $54.04 | 328,200 | — | — |
| 2000-05-12 | $51.33 | $51.33 | 248,100 | — | — |
| 2000-05-11 | $49.83 | $49.83 | 245,100 | — | — |
| 2000-05-10 | $49.29 | $49.29 | 360,000 | — | — |
| 2000-05-09 | $52.08 | $52.08 | 248,250 | — | — |
| 2000-05-08 | $53.96 | $53.96 | 309,300 | — | — |
| 2000-05-05 | $55.92 | $55.92 | 691,350 | — | — |
| 2000-05-04 | $51.83 | $51.83 | 398,700 | — | — |
| 2000-05-03 | $50.46 | $50.46 | 449,700 | — | — |
| 2000-05-02 | $53.04 | $53.04 | 427,950 | — | — |
| 2000-05-01 | $56.33 | $56.33 | 148,950 | — | — |
| 2000-04-28 | $57.58 | $57.58 | 243,900 | — | — |
| 2000-04-27 | $56.00 | $56.00 | 236,250 | — | — |
| 2000-04-26 | $51.04 | $51.04 | 179,700 | — | — |
| 2000-04-25 | $50.42 | $50.42 | 144,600 | — | — |
| 2000-04-24 | $49.04 | $49.04 | 186,750 | — | — |
| 2000-04-20 | $50.21 | $50.21 | 185,100 | — | — |
| 2000-04-19 | $48.17 | $48.17 | 91,050 | — | — |
| 2000-04-18 | $48.58 | $48.58 | 310,200 | — | — |
| 2000-04-17 | $45.79 | $45.79 | 390,300 | — | — |
| 2000-04-14 | $48.67 | $48.67 | 370,650 | — | — |
| 2000-04-13 | $47.50 | $47.50 | 295,050 | — | — |
| 2000-04-12 | $49.54 | $49.54 | 464,400 | — | — |
| 2000-04-11 | $50.75 | $50.75 | 489,750 | — | — |
| 2000-04-10 | $58.04 | $58.04 | 253,800 | — | — |
| 2000-04-07 | $58.00 | $58.00 | 297,300 | — | — |
| 2000-04-06 | $56.63 | $56.63 | 262,500 | — | — |
| 2000-04-05 | $56.38 | $56.38 | 440,400 | — | — |
| 2000-04-04 | $54.33 | $54.33 | 727,800 | — | — |
| 2000-04-03 | $58.04 | $58.04 | 458,400 | — | — |
| 2000-03-31 | $59.33 | $59.33 | 374,550 | — | — |
| 2000-03-30 | $55.08 | $55.08 | 382,650 | — | — |
| 2000-03-29 | $53.38 | $53.38 | 299,850 | — | — |
| 2000-03-28 | $54.71 | $54.71 | 230,400 | — | — |
| 2000-03-27 | $54.83 | $54.83 | 363,900 | — | — |
| 2000-03-24 | $52.33 | $52.33 | 418,500 | — | — |
| 2000-03-23 | $50.42 | $50.42 | 386,100 | — | — |
| 2000-03-22 | $46.63 | $46.63 | 489,750 | — | — |
| 2000-03-21 | $46.58 | $46.58 | 495,300 | — | — |
| 2000-03-20 | $45.58 | $45.58 | 227,400 | — | — |
| 2000-03-17 | $44.42 | $44.42 | 92,850 | — | — |
| 2000-03-16 | $44.33 | $44.33 | 177,150 | — | — |
| 2000-03-15 | $42.67 | $42.67 | 184,950 | — | — |
| 2000-03-14 | $43.08 | $43.08 | 272,250 | — | — |
| 2000-03-13 | $44.58 | $44.58 | 165,150 | — | — |
| 2000-03-10 | $44.88 | $44.87 | 177,600 | — | — |
| 2000-03-09 | $44.58 | $44.58 | 207,150 | — | — |
| 2000-03-08 | $43.25 | $43.25 | 213,000 | — | — |
| 2000-03-07 | $45.13 | $45.13 | 220,800 | — | — |
| 2000-03-06 | $44.96 | $44.96 | 318,750 | — | — |
| 2000-03-03 | $44.50 | $44.50 | 350,400 | — | — |
| 2000-03-02 | $43.88 | $43.88 | 759,150 | — | — |
| 2000-03-01 | $44.25 | $44.25 | 1,413,450 | — | — |
| 2000-02-29 | $38.42 | $38.42 | 304,350 | — | — |
| 2000-02-28 | $37.17 | $37.17 | 301,500 | — | — |
| 2000-02-25 | $36.50 | $36.50 | 2,073,450 | — | — |
| 2000-02-24 | $37.54 | $37.54 | 154,800 | — | — |
| 2000-02-23 | $37.58 | $37.58 | 54,750 | — | — |
| 2000-02-22 | $38.04 | $38.04 | 292,500 | — | — |
| 2000-02-18 | $37.58 | $37.58 | 69,900 | — | — |
| 2000-02-17 | $38.13 | $38.13 | 425,250 | — | — |
| 2000-02-16 | $37.25 | $37.25 | 308,700 | — | — |
| 2000-02-15 | $35.67 | $35.67 | 273,600 | — | — |
| 2000-02-14 | $33.79 | $33.79 | 129,900 | — | — |
| 2000-02-11 | $32.38 | $32.38 | 78,450 | — | — |
| 2000-02-10 | $31.96 | $31.96 | 159,450 | — | — |
| 2000-02-09 | $31.63 | $31.63 | 280,500 | — | — |
| 2000-02-08 | $33.63 | $33.63 | 112,500 | — | — |
| 2000-02-07 | $33.42 | $33.42 | 203,400 | — | — |
| 2000-02-04 | $33.33 | $33.33 | 284,100 | — | — |
| 2000-02-03 | $32.21 | $32.21 | 80,100 | — | — |
| 2000-02-02 | $32.29 | $32.29 | 56,700 | — | — |
| 2000-02-01 | $31.63 | $31.63 | 130,050 | — | — |
| 2000-01-31 | $30.79 | $30.79 | 109,950 | — | — |
| 2000-01-28 | $31.21 | $31.21 | 175,800 | — | — |
| 2000-01-27 | $32.04 | $32.04 | 404,700 | — | — |
| 2000-01-26 | $31.50 | $31.50 | 155,850 | — | — |
| 2000-01-25 | $32.46 | $32.46 | 111,900 | — | — |
| 2000-01-24 | $33.25 | $33.25 | 147,450 | — | — |
| 2000-01-21 | $33.13 | $33.13 | 339,000 | — | — |
| 2000-01-20 | $31.58 | $31.58 | 181,650 | — | — |
| 2000-01-19 | $31.25 | $31.25 | 209,700 | — | — |
| 2000-01-18 | $29.33 | $29.33 | 125,850 | — | — |
| 2000-01-14 | $28.71 | $28.71 | 80,400 | — | — |
| 2000-01-13 | $29.04 | $29.04 | 103,950 | — | — |
| 2000-01-12 | $28.79 | $28.79 | 187,050 | — | — |
| 2000-01-11 | $28.33 | $28.33 | 77,400 | — | — |
| 2000-01-10 | $28.42 | $28.42 | 88,200 | — | — |
| 2000-01-07 | $28.79 | $28.79 | 251,250 | — | — |
| 2000-01-06 | $28.25 | $28.25 | 71,400 | — | — |
| 2000-01-05 | $28.08 | $28.08 | 95,850 | — | — |
| 2000-01-04 | $27.67 | $27.67 | 137,400 | — | — |
| 2000-01-03 | $28.58 | $28.58 | 108,900 | — | — |