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 | $26.50 | $47.67 | 100,100 | — | — |
| 2000-12-28 | $27.13 | $48.80 | 68,900 | — | — |
| 2000-12-27 | $27.13 | $48.80 | 49,400 | — | — |
| 2000-12-26 | $26.75 | $48.12 | 58,300 | — | — |
| 2000-12-22 | $26.44 | $47.56 | 37,600 | — | — |
| 2000-12-21 | $26.38 | $47.45 | 37,000 | — | — |
| 2000-12-20 | $26.06 | $46.88 | 47,900 | — | — |
| 2000-12-19 | $26.31 | $47.33 | 47,700 | — | — |
| 2000-12-18 | $26.31 | $47.33 | 140,400 | — | — |
| 2000-12-15 | $26.19 | $47.11 | 56,300 | — | — |
| 2000-12-14 | $25.44 | $45.76 | 27,900 | — | — |
| 2000-12-13 | $25.31 | $45.54 | 30,600 | — | — |
| 2000-12-12 | $24.69 | $44.41 | 26,800 | — | — |
| 2000-12-11 | $25.69 | $46.21 | 91,300 | — | — |
| 2000-12-08 | $24.94 | $44.86 | 26,800 | — | — |
| 2000-12-07 | $24.69 | $44.41 | 24,600 | — | — |
| 2000-12-06 | $24.38 | $43.85 | 26,700 | — | — |
| 2000-12-05 | $24.00 | $43.17 | 32,100 | — | — |
| 2000-12-04 | $24.06 | $43.29 | 14,600 | — | — |
| 2000-12-01 | $24.31 | $43.74 | 37,400 | — | — |
| 2000-11-30 | $24.00 | $43.17 | 48,100 | — | — |
| 2000-11-29 | $24.56 | $44.19 | 26,800 | — | — |
| 2000-11-28 | $24.50 | $44.07 | 24,000 | — | — |
| 2000-11-27 | $24.19 | $43.51 | 22,900 | — | — |
| 2000-11-24 | $24.75 | $44.52 | 9,900 | — | — |
| 2000-11-22 | $24.69 | $44.41 | 18,500 | — | — |
| 2000-11-21 | $24.63 | $44.30 | 50,500 | — | — |
| 2000-11-20 | $24.31 | $43.74 | 25,900 | — | — |
| 2000-11-17 | $24.56 | $44.19 | 22,000 | — | — |
| 2000-11-16 | $23.81 | $42.84 | 34,900 | — | — |
| 2000-11-15 | $24.44 | $43.96 | 50,000 | — | — |
| 2000-11-14 | $23.63 | $42.50 | 16,400 | — | — |
| 2000-11-13 | $23.31 | $41.94 | 18,000 | — | — |
| 2000-11-10 | $23.19 | $41.71 | 26,300 | — | — |
| 2000-11-09 | $23.13 | $41.60 | 18,300 | — | — |
| 2000-11-08 | $23.19 | $41.71 | 21,000 | — | — |
| 2000-11-07 | $22.94 | $41.26 | 17,000 | — | — |
| 2000-11-06 | $22.88 | $41.15 | 23,500 | — | — |
| 2000-11-03 | $23.00 | $41.38 | 26,500 | — | — |
| 2000-11-02 | $22.75 | $40.93 | 24,700 | — | — |
| 2000-11-01 | $22.94 | $41.26 | 41,100 | — | — |
| 2000-10-31 | $23.44 | $42.16 | 47,400 | — | — |
| 2000-10-30 | $22.88 | $41.15 | 15,600 | — | — |
| 2000-10-27 | $22.88 | $41.15 | 15,400 | — | — |
| 2000-10-26 | $22.88 | $40.59 | 53,000 | — | — |
| 2000-10-25 | $22.19 | $39.37 | 30,200 | — | — |
| 2000-10-24 | $22.94 | $40.70 | 42,400 | — | — |
| 2000-10-23 | $23.19 | $41.15 | 28,500 | — | — |
| 2000-10-20 | $22.94 | $40.70 | 30,600 | — | — |
| 2000-10-19 | $22.38 | $39.71 | 65,000 | — | — |
| 2000-10-18 | $22.69 | $40.26 | 32,300 | — | — |
| 2000-10-17 | $22.50 | $39.93 | 36,000 | — | — |
| 2000-10-16 | $22.94 | $40.70 | 18,000 | — | — |
| 2000-10-13 | $22.75 | $40.37 | 32,400 | — | — |
| 2000-10-12 | $22.69 | $40.26 | 33,800 | — | — |
| 2000-10-11 | $22.25 | $39.48 | 31,900 | — | — |
| 2000-10-10 | $22.38 | $39.71 | 21,000 | — | — |
| 2000-10-09 | $22.81 | $40.48 | 25,100 | — | — |
| 2000-10-06 | $22.44 | $39.82 | 20,100 | — | — |
| 2000-10-05 | $22.75 | $40.37 | 22,100 | — | — |
| 2000-10-04 | $22.50 | $39.93 | 33,100 | — | — |
| 2000-10-03 | $22.94 | $40.70 | 23,800 | — | — |
| 2000-10-02 | $22.94 | $40.70 | 25,200 | — | — |
| 2000-09-29 | $22.77 | $40.40 | 41,000 | — | — |
| 2000-09-28 | $23.00 | $40.81 | 22,000 | — | — |
| 2000-09-27 | $22.81 | $40.48 | 31,100 | — | — |
| 2000-09-26 | $22.75 | $40.37 | 23,200 | — | — |
| 2000-09-25 | $22.63 | $40.15 | 75,400 | — | — |
| 2000-09-22 | $22.50 | $39.93 | 36,200 | — | — |
| 2000-09-21 | $22.88 | $40.59 | 45,400 | — | — |
| 2000-09-20 | $23.63 | $41.92 | 17,700 | — | — |
| 2000-09-19 | $23.31 | $41.37 | 33,600 | — | — |
| 2000-09-18 | $24.13 | $42.81 | 27,800 | — | — |
| 2000-09-15 | $24.45 | $43.39 | 35,100 | — | — |
| 2000-09-14 | $23.94 | $42.48 | 44,600 | — | — |
| 2000-09-13 | $24.25 | $43.03 | 32,500 | — | — |
| 2000-09-12 | $24.31 | $43.14 | 31,200 | — | — |
| 2000-09-11 | $23.95 | $42.51 | 60,900 | — | — |
| 2000-09-08 | $23.22 | $41.20 | 25,800 | — | — |
| 2000-09-07 | $23.13 | $41.04 | 24,800 | — | — |
| 2000-09-06 | $22.50 | $39.93 | 26,000 | — | — |
| 2000-09-05 | $22.81 | $40.48 | 31,900 | — | — |
| 2000-09-01 | $22.88 | $40.59 | 31,500 | — | — |
| 2000-08-31 | $23.00 | $40.81 | 41,800 | — | — |
| 2000-08-30 | $22.31 | $39.59 | 27,400 | — | — |
| 2000-08-29 | $22.56 | $40.04 | 25,400 | — | — |
| 2000-08-28 | $22.38 | $39.71 | 29,600 | — | — |
| 2000-08-25 | $22.50 | $39.93 | 21,000 | — | — |
| 2000-08-24 | $22.63 | $40.15 | 35,800 | — | — |
| 2000-08-23 | $22.69 | $40.26 | 46,300 | — | — |
| 2000-08-22 | $22.94 | $40.70 | 15,700 | — | — |
| 2000-08-21 | $22.94 | $40.70 | 24,700 | — | — |
| 2000-08-18 | $22.94 | $40.70 | 25,000 | — | — |
| 2000-08-17 | $23.38 | $41.48 | 7,800 | — | — |
| 2000-08-16 | $23.63 | $41.92 | 40,900 | — | — |
| 2000-08-15 | $23.63 | $41.92 | 38,100 | — | — |
| 2000-08-14 | $23.69 | $42.03 | 28,000 | — | — |
| 2000-08-11 | $23.13 | $41.04 | 25,200 | — | — |
| 2000-08-10 | $23.50 | $41.70 | 54,200 | — | — |
| 2000-08-09 | $23.56 | $41.81 | 24,500 | — | — |
| 2000-08-08 | $23.63 | $41.92 | 36,300 | — | — |
| 2000-08-07 | $23.19 | $41.15 | 22,600 | — | — |
| 2000-08-04 | $23.00 | $40.81 | 32,100 | — | — |
| 2000-08-03 | $23.25 | $41.26 | 42,800 | — | — |
| 2000-08-02 | $23.38 | $41.48 | 23,100 | — | — |
| 2000-08-01 | $22.63 | $40.15 | 25,400 | — | — |
| 2000-07-31 | $22.75 | $40.37 | 37,500 | — | — |
| 2000-07-28 | $22.25 | $39.48 | 22,400 | — | — |
| 2000-07-27 | $22.00 | $39.04 | 69,900 | — | — |
| 2000-07-26 | $22.38 | $39.16 | 68,300 | — | — |
| 2000-07-25 | $23.00 | $40.26 | 57,600 | — | — |
| 2000-07-24 | $22.50 | $39.38 | 34,000 | — | — |
| 2000-07-21 | $23.38 | $40.91 | 42,700 | — | — |
| 2000-07-20 | $23.81 | $41.68 | 44,100 | — | — |
| 2000-07-19 | $23.88 | $41.79 | 58,800 | — | — |
| 2000-07-18 | $23.50 | $41.13 | 37,300 | — | — |
| 2000-07-17 | $22.94 | $40.15 | 38,200 | — | — |
| 2000-07-14 | $22.63 | $39.60 | 44,200 | — | — |
| 2000-07-13 | $22.06 | $38.62 | 69,300 | — | — |
| 2000-07-12 | $22.25 | $38.95 | 60,500 | — | — |
| 2000-07-11 | $22.75 | $39.82 | 121,100 | — | — |
| 2000-07-10 | $22.13 | $38.73 | 85,400 | — | — |
| 2000-07-07 | $22.44 | $39.27 | 27,000 | — | — |
| 2000-07-06 | $22.31 | $39.06 | 33,400 | — | — |
| 2000-07-05 | $22.50 | $39.38 | 43,900 | — | — |
| 2000-07-03 | $22.50 | $39.38 | 22,900 | — | — |
| 2000-06-30 | $22.38 | $39.16 | 223,900 | — | — |
| 2000-06-29 | $22.81 | $39.93 | 58,800 | — | — |
| 2000-06-28 | $23.88 | $41.79 | 58,100 | — | — |
| 2000-06-27 | $23.38 | $40.91 | 65,900 | — | — |
| 2000-06-26 | $23.63 | $41.35 | 36,500 | — | — |
| 2000-06-23 | $23.06 | $40.37 | 93,300 | — | — |
| 2000-06-22 | $23.56 | $41.24 | 176,900 | — | — |
| 2000-06-21 | $23.53 | $41.19 | 66,100 | — | — |
| 2000-06-20 | $23.13 | $40.48 | 45,600 | — | — |
| 2000-06-19 | $22.94 | $40.15 | 66,400 | — | — |
| 2000-06-16 | $22.75 | $39.82 | 90,800 | — | — |
| 2000-06-15 | $22.63 | $39.60 | 222,400 | — | — |
| 2000-06-14 | $22.88 | $40.04 | 30,900 | — | — |
| 2000-06-13 | $22.88 | $40.04 | 50,800 | — | — |
| 2000-06-12 | $22.25 | $38.95 | 40,400 | — | — |
| 2000-06-09 | $22.56 | $39.49 | 28,800 | — | — |
| 2000-06-08 | $22.63 | $39.60 | 42,100 | — | — |
| 2000-06-07 | $21.75 | $38.07 | 25,400 | — | — |
| 2000-06-06 | $22.13 | $38.73 | 45,000 | — | — |
| 2000-06-05 | $21.75 | $38.07 | 64,800 | — | — |
| 2000-06-02 | $21.88 | $38.29 | 35,600 | — | — |
| 2000-06-01 | $21.88 | $38.29 | 33,900 | — | — |
| 2000-05-31 | $21.75 | $38.07 | 35,600 | — | — |
| 2000-05-30 | $22.06 | $38.62 | 43,300 | — | — |
| 2000-05-26 | $21.75 | $38.07 | 29,700 | — | — |
| 2000-05-25 | $21.38 | $37.41 | 89,900 | — | — |
| 2000-05-24 | $20.69 | $36.21 | 48,700 | — | — |
| 2000-05-23 | $20.81 | $36.43 | 84,700 | — | — |
| 2000-05-22 | $20.38 | $35.66 | 35,200 | — | — |
| 2000-05-19 | $20.25 | $35.44 | 30,600 | — | — |
| 2000-05-18 | $20.81 | $36.43 | 22,800 | — | — |
| 2000-05-17 | $21.00 | $36.76 | 64,900 | — | — |
| 2000-05-16 | $21.38 | $37.41 | 225,700 | — | — |
| 2000-05-15 | $21.50 | $37.63 | 43,900 | — | — |
| 2000-05-12 | $21.78 | $38.13 | 80,100 | — | — |
| 2000-05-11 | $21.25 | $37.20 | 75,100 | — | — |
| 2000-05-10 | $21.06 | $36.87 | 85,900 | — | — |
| 2000-05-09 | $21.00 | $36.76 | 105,600 | — | — |
| 2000-05-08 | $21.63 | $37.85 | 111,600 | — | — |
| 2000-05-05 | $21.88 | $38.29 | 64,300 | — | — |
| 2000-05-04 | $21.56 | $37.74 | 25,800 | — | — |
| 2000-05-03 | $21.31 | $37.30 | 49,000 | — | — |
| 2000-05-02 | $21.63 | $37.85 | 98,400 | — | — |
| 2000-05-01 | $21.50 | $37.63 | 74,400 | — | — |
| 2000-04-28 | $22.00 | $38.51 | 97,200 | — | — |
| 2000-04-27 | $20.88 | $36.54 | 92,300 | — | — |
| 2000-04-26 | $20.50 | $35.88 | 83,700 | — | — |
| 2000-04-25 | $20.06 | $34.57 | 67,300 | — | — |
| 2000-04-24 | $19.88 | $34.25 | 48,500 | — | — |
| 2000-04-20 | $19.75 | $34.04 | 69,800 | — | — |
| 2000-04-19 | $20.00 | $34.47 | 51,900 | — | — |
| 2000-04-18 | $20.00 | $34.47 | 41,200 | — | — |
| 2000-04-17 | $19.75 | $34.04 | 41,200 | — | — |
| 2000-04-14 | $19.94 | $34.36 | 73,600 | — | — |
| 2000-04-13 | $20.56 | $35.44 | 50,900 | — | — |
| 2000-04-12 | $20.38 | $35.11 | 44,900 | — | — |
| 2000-04-11 | $19.94 | $34.36 | 59,100 | — | — |
| 2000-04-10 | $19.94 | $34.36 | 63,100 | — | — |
| 2000-04-07 | $19.81 | $34.14 | 62,400 | — | — |
| 2000-04-06 | $20.00 | $34.47 | 55,600 | — | — |
| 2000-04-05 | $19.69 | $33.93 | 69,600 | — | — |
| 2000-04-04 | $19.59 | $33.77 | 78,900 | — | — |
| 2000-04-03 | $19.69 | $33.93 | 46,200 | — | — |
| 2000-03-31 | $19.50 | $33.60 | 63,100 | — | — |
| 2000-03-30 | $19.38 | $33.39 | 42,300 | — | — |
| 2000-03-29 | $19.25 | $33.17 | 28,700 | — | — |
| 2000-03-28 | $19.00 | $32.74 | 64,900 | — | — |
| 2000-03-27 | $19.38 | $33.39 | 41,500 | — | — |
| 2000-03-24 | $18.75 | $32.31 | 36,400 | — | — |
| 2000-03-23 | $18.63 | $32.10 | 54,500 | — | — |
| 2000-03-22 | $18.81 | $32.42 | 114,200 | — | — |
| 2000-03-21 | $19.31 | $33.28 | 145,500 | — | — |
| 2000-03-20 | $19.31 | $33.28 | 29,000 | — | — |
| 2000-03-17 | $19.34 | $33.34 | 92,200 | — | — |
| 2000-03-16 | $19.50 | $33.60 | 43,800 | — | — |
| 2000-03-15 | $18.69 | $32.20 | 99,300 | — | — |
| 2000-03-14 | $18.63 | $32.10 | 76,900 | — | — |
| 2000-03-13 | $18.50 | $31.88 | 29,700 | — | — |
| 2000-03-10 | $18.75 | $32.31 | 73,300 | — | — |
| 2000-03-09 | $18.56 | $31.99 | 82,800 | — | — |
| 2000-03-08 | $18.38 | $31.67 | 162,000 | — | — |
| 2000-03-07 | $18.50 | $31.88 | 56,100 | — | — |
| 2000-03-06 | $18.56 | $31.99 | 109,000 | — | — |
| 2000-03-03 | $18.50 | $31.88 | 115,000 | — | — |
| 2000-03-02 | $18.63 | $32.10 | 88,900 | — | — |
| 2000-03-01 | $18.88 | $32.53 | 50,000 | — | — |
| 2000-02-29 | $19.50 | $33.60 | 78,500 | — | — |
| 2000-02-28 | $19.28 | $33.23 | 34,000 | — | — |
| 2000-02-25 | $19.25 | $33.17 | 31,100 | — | — |
| 2000-02-24 | $19.38 | $33.39 | 119,300 | — | — |
| 2000-02-23 | $19.25 | $33.17 | 163,600 | — | — |
| 2000-02-22 | $20.25 | $34.90 | 181,500 | — | — |
| 2000-02-18 | $20.69 | $35.65 | 97,300 | — | — |
| 2000-02-17 | $20.56 | $35.44 | 56,000 | — | — |
| 2000-02-16 | $20.50 | $35.33 | 38,000 | — | — |
| 2000-02-15 | $20.31 | $35.00 | 82,300 | — | — |
| 2000-02-14 | $20.31 | $35.00 | 41,900 | — | — |
| 2000-02-11 | $20.88 | $35.97 | 53,400 | — | — |
| 2000-02-10 | $20.75 | $35.76 | 94,300 | — | — |
| 2000-02-09 | $20.75 | $35.76 | 49,500 | — | — |
| 2000-02-08 | $20.38 | $35.11 | 48,400 | — | — |
| 2000-02-07 | $20.00 | $34.47 | 97,800 | — | — |
| 2000-02-04 | $22.00 | $37.91 | 60,800 | — | — |
| 2000-02-03 | $21.63 | $37.27 | 74,200 | — | — |
| 2000-02-02 | $21.31 | $36.73 | 66,300 | — | — |
| 2000-02-01 | $20.69 | $35.65 | 69,600 | — | — |
| 2000-01-31 | $20.50 | $35.33 | 70,600 | — | — |
| 2000-01-28 | $19.81 | $34.14 | 62,900 | — | — |
| 2000-01-27 | $20.03 | $34.52 | 75,100 | — | — |
| 2000-01-26 | $20.00 | $33.91 | 73,200 | — | — |
| 2000-01-25 | $19.69 | $33.38 | 110,300 | — | — |
| 2000-01-24 | $19.81 | $33.59 | 148,100 | — | — |
| 2000-01-21 | $20.63 | $34.97 | 76,100 | — | — |
| 2000-01-20 | $20.69 | $35.07 | 96,700 | — | — |
| 2000-01-19 | $21.06 | $35.71 | 117,300 | — | — |
| 2000-01-18 | $21.44 | $36.35 | 44,400 | — | — |
| 2000-01-14 | $21.50 | $36.45 | 211,000 | — | — |
| 2000-01-13 | $20.94 | $35.50 | 105,700 | — | — |
| 2000-01-12 | $21.19 | $35.92 | 33,000 | — | — |
| 2000-01-11 | $21.50 | $36.45 | 73,800 | — | — |
| 2000-01-10 | $21.81 | $36.98 | 46,300 | — | — |
| 2000-01-07 | $21.44 | $36.35 | 32,100 | — | — |
| 2000-01-06 | $21.31 | $36.13 | 22,400 | — | — |
| 2000-01-05 | $21.25 | $36.03 | 54,500 | — | — |
| 2000-01-04 | $21.00 | $35.60 | 61,200 | — | — |
| 2000-01-03 | $21.38 | $36.24 | 67,100 | — | — |