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 | $22.13 | $41.22 | 271,500 | — | — |
| 2000-12-28 | $23.06 | $42.96 | 283,000 | — | — |
| 2000-12-27 | $22.75 | $42.38 | 404,600 | — | — |
| 2000-12-26 | $21.13 | $39.35 | 164,900 | — | — |
| 2000-12-22 | $20.56 | $38.30 | 186,100 | — | — |
| 2000-12-21 | $20.50 | $38.19 | 370,300 | — | — |
| 2000-12-20 | $20.06 | $37.37 | 203,400 | — | — |
| 2000-12-19 | $20.13 | $37.49 | 256,800 | — | — |
| 2000-12-18 | $19.75 | $36.79 | 297,900 | — | — |
| 2000-12-15 | $19.38 | $36.09 | 243,300 | — | — |
| 2000-12-14 | $19.50 | $36.33 | 194,700 | — | — |
| 2000-12-13 | $19.50 | $36.33 | 319,600 | — | — |
| 2000-12-12 | $19.69 | $36.67 | 328,100 | — | — |
| 2000-12-11 | $19.94 | $37.14 | 562,200 | — | — |
| 2000-12-08 | $19.38 | $36.09 | 452,300 | — | — |
| 2000-12-07 | $17.63 | $32.83 | 158,300 | — | — |
| 2000-12-06 | $18.13 | $33.76 | 153,500 | — | — |
| 2000-12-05 | $17.88 | $33.30 | 215,800 | — | — |
| 2000-12-04 | $18.25 | $34.00 | 172,100 | — | — |
| 2000-12-01 | $17.56 | $32.72 | 62,300 | — | — |
| 2000-11-30 | $17.31 | $32.25 | 250,000 | — | — |
| 2000-11-29 | $17.13 | $31.90 | 118,600 | — | — |
| 2000-11-28 | $17.13 | $31.90 | 126,600 | — | — |
| 2000-11-27 | $17.06 | $31.78 | 120,900 | — | — |
| 2000-11-24 | $17.06 | $31.78 | 47,100 | — | — |
| 2000-11-22 | $17.31 | $32.25 | 171,700 | — | — |
| 2000-11-21 | $17.38 | $32.37 | 89,200 | — | — |
| 2000-11-20 | $16.88 | $31.44 | 93,800 | — | — |
| 2000-11-17 | $17.13 | $31.90 | 133,500 | — | — |
| 2000-11-16 | $17.00 | $31.67 | 73,100 | — | — |
| 2000-11-15 | $17.75 | $33.07 | 161,100 | — | — |
| 2000-11-14 | $17.31 | $32.25 | 131,400 | — | — |
| 2000-11-13 | $18.13 | $33.76 | 195,400 | — | — |
| 2000-11-10 | $17.63 | $32.83 | 126,300 | — | — |
| 2000-11-09 | $17.44 | $32.48 | 108,500 | — | — |
| 2000-11-08 | $17.81 | $33.18 | 64,300 | — | — |
| 2000-11-07 | $18.00 | $33.16 | 76,100 | — | — |
| 2000-11-06 | $17.81 | $32.81 | 166,800 | — | — |
| 2000-11-03 | $17.56 | $32.35 | 57,700 | — | — |
| 2000-11-02 | $17.50 | $32.24 | 64,200 | — | — |
| 2000-11-01 | $17.31 | $31.89 | 99,000 | — | — |
| 2000-10-31 | $17.75 | $32.70 | 272,100 | — | — |
| 2000-10-30 | $18.38 | $33.85 | 166,100 | — | — |
| 2000-10-27 | $17.00 | $31.32 | 63,900 | — | — |
| 2000-10-26 | $17.19 | $31.66 | 146,000 | — | — |
| 2000-10-25 | $17.06 | $31.43 | 72,500 | — | — |
| 2000-10-24 | $17.81 | $32.81 | 85,400 | — | — |
| 2000-10-23 | $17.56 | $32.35 | 90,300 | — | — |
| 2000-10-20 | $17.31 | $31.89 | 76,400 | — | — |
| 2000-10-19 | $17.31 | $31.89 | 59,500 | — | — |
| 2000-10-18 | $17.19 | $31.66 | 78,400 | — | — |
| 2000-10-17 | $17.06 | $31.43 | 110,300 | — | — |
| 2000-10-16 | $17.25 | $31.78 | 111,400 | — | — |
| 2000-10-13 | $17.63 | $32.47 | 158,600 | — | — |
| 2000-10-12 | $16.69 | $30.74 | 181,300 | — | — |
| 2000-10-11 | $17.25 | $31.78 | 128,200 | — | — |
| 2000-10-10 | $17.69 | $32.58 | 222,500 | — | — |
| 2000-10-09 | $17.63 | $32.47 | 163,800 | — | — |
| 2000-10-06 | $17.25 | $31.78 | 188,900 | — | — |
| 2000-10-05 | $16.44 | $30.28 | 93,800 | — | — |
| 2000-10-04 | $16.19 | $29.82 | 303,300 | — | — |
| 2000-10-03 | $16.50 | $30.40 | 272,800 | — | — |
| 2000-10-02 | $16.31 | $30.05 | 188,800 | — | — |
| 2000-09-29 | $16.19 | $29.82 | 212,100 | — | — |
| 2000-09-28 | $15.84 | $29.19 | 159,000 | — | — |
| 2000-09-27 | $15.25 | $28.09 | 92,900 | — | — |
| 2000-09-26 | $15.25 | $28.09 | 156,700 | — | — |
| 2000-09-25 | $15.75 | $29.01 | 170,200 | — | — |
| 2000-09-22 | $16.06 | $29.59 | 96,500 | — | — |
| 2000-09-21 | $16.13 | $29.70 | 69,200 | — | — |
| 2000-09-20 | $16.00 | $29.47 | 58,800 | — | — |
| 2000-09-19 | $15.94 | $29.36 | 273,000 | — | — |
| 2000-09-18 | $15.69 | $28.90 | 251,100 | — | — |
| 2000-09-15 | $16.44 | $30.28 | 155,000 | — | — |
| 2000-09-14 | $16.88 | $31.09 | 37,900 | — | — |
| 2000-09-13 | $17.13 | $31.55 | 149,500 | — | — |
| 2000-09-12 | $17.06 | $31.43 | 55,100 | — | — |
| 2000-09-11 | $17.00 | $31.32 | 124,800 | — | — |
| 2000-09-08 | $17.75 | $32.70 | 129,200 | — | — |
| 2000-09-07 | $17.63 | $32.47 | 94,900 | — | — |
| 2000-09-06 | $17.88 | $32.93 | 194,900 | — | — |
| 2000-09-05 | $17.31 | $31.89 | 107,200 | — | — |
| 2000-09-01 | $17.06 | $31.43 | 147,600 | — | — |
| 2000-08-31 | $16.50 | $30.40 | 99,800 | — | — |
| 2000-08-30 | $16.50 | $30.40 | 201,100 | — | — |
| 2000-08-29 | $16.56 | $30.51 | 93,400 | — | — |
| 2000-08-28 | $16.94 | $31.20 | 97,000 | — | — |
| 2000-08-25 | $16.75 | $30.86 | 61,200 | — | — |
| 2000-08-24 | $17.13 | $31.55 | 159,800 | — | — |
| 2000-08-23 | $16.69 | $30.74 | 127,500 | — | — |
| 2000-08-22 | $17.13 | $31.55 | 97,300 | — | — |
| 2000-08-21 | $17.31 | $31.89 | 82,600 | — | — |
| 2000-08-18 | $17.69 | $32.58 | 315,000 | — | — |
| 2000-08-17 | $17.25 | $31.78 | 98,500 | — | — |
| 2000-08-16 | $17.44 | $32.12 | 108,600 | — | — |
| 2000-08-15 | $17.06 | $31.43 | 126,800 | — | — |
| 2000-08-14 | $17.13 | $31.55 | 41,200 | — | — |
| 2000-08-11 | $17.19 | $31.66 | 125,100 | — | — |
| 2000-08-10 | $16.94 | $31.20 | 249,700 | — | — |
| 2000-08-09 | $16.50 | $30.40 | 168,400 | — | — |
| 2000-08-08 | $16.69 | $30.74 | 232,700 | — | — |
| 2000-08-07 | $16.50 | $30.03 | 127,300 | — | — |
| 2000-08-04 | $15.94 | $29.00 | 134,200 | — | — |
| 2000-08-03 | $15.88 | $28.89 | 105,800 | — | — |
| 2000-08-02 | $16.19 | $29.46 | 188,700 | — | — |
| 2000-08-01 | $15.88 | $28.89 | 367,400 | — | — |
| 2000-07-31 | $15.69 | $28.55 | 125,700 | — | — |
| 2000-07-28 | $15.75 | $28.66 | 400,300 | — | — |
| 2000-07-27 | $16.31 | $29.69 | 229,000 | — | — |
| 2000-07-26 | $16.13 | $29.34 | 139,900 | — | — |
| 2000-07-25 | $16.00 | $29.12 | 460,600 | — | — |
| 2000-07-24 | $15.56 | $28.32 | 131,700 | — | — |
| 2000-07-21 | $15.56 | $28.32 | 163,700 | — | — |
| 2000-07-20 | $15.94 | $29.00 | 76,300 | — | — |
| 2000-07-19 | $16.06 | $29.23 | 113,900 | — | — |
| 2000-07-18 | $16.00 | $29.12 | 74,500 | — | — |
| 2000-07-17 | $16.25 | $29.57 | 109,600 | — | — |
| 2000-07-14 | $16.31 | $29.69 | 371,500 | — | — |
| 2000-07-13 | $17.06 | $31.05 | 122,100 | — | — |
| 2000-07-12 | $17.00 | $30.94 | 143,600 | — | — |
| 2000-07-11 | $17.25 | $31.39 | 268,300 | — | — |
| 2000-07-10 | $16.56 | $30.14 | 116,000 | — | — |
| 2000-07-07 | $16.88 | $30.71 | 118,300 | — | — |
| 2000-07-06 | $16.88 | $30.71 | 132,700 | — | — |
| 2000-07-05 | $16.69 | $30.37 | 97,300 | — | — |
| 2000-07-03 | $16.63 | $30.25 | 77,100 | — | — |
| 2000-06-30 | $16.50 | $30.03 | 230,900 | — | — |
| 2000-06-29 | $16.13 | $29.34 | 202,700 | — | — |
| 2000-06-28 | $16.94 | $30.82 | 437,200 | — | — |
| 2000-06-27 | $15.69 | $28.55 | 418,300 | — | — |
| 2000-06-26 | $14.50 | $26.39 | 358,100 | — | — |
| 2000-06-23 | $15.00 | $27.30 | 343,000 | — | — |
| 2000-06-22 | $15.13 | $27.52 | 245,900 | — | — |
| 2000-06-21 | $15.94 | $29.00 | 262,200 | — | — |
| 2000-06-20 | $16.25 | $29.57 | 190,600 | — | — |
| 2000-06-19 | $16.56 | $30.14 | 85,500 | — | — |
| 2000-06-16 | $17.00 | $30.94 | 214,800 | — | — |
| 2000-06-15 | $17.06 | $31.05 | 307,400 | — | — |
| 2000-06-14 | $17.00 | $30.94 | 164,800 | — | — |
| 2000-06-13 | $16.44 | $29.91 | 277,600 | — | — |
| 2000-06-12 | $15.81 | $28.78 | 180,100 | — | — |
| 2000-06-09 | $15.06 | $27.41 | 118,300 | — | — |
| 2000-06-08 | $15.06 | $27.41 | 43,000 | — | — |
| 2000-06-07 | $15.50 | $28.21 | 67,900 | — | — |
| 2000-06-06 | $15.50 | $28.21 | 114,200 | — | — |
| 2000-06-05 | $15.31 | $27.87 | 90,400 | — | — |
| 2000-06-02 | $15.88 | $28.89 | 217,000 | — | — |
| 2000-06-01 | $16.00 | $29.12 | 251,600 | — | — |
| 2000-05-31 | $15.63 | $28.43 | 319,100 | — | — |
| 2000-05-30 | $17.00 | $30.94 | 83,800 | — | — |
| 2000-05-26 | $17.00 | $30.94 | 197,700 | — | — |
| 2000-05-25 | $17.38 | $31.62 | 197,100 | — | — |
| 2000-05-24 | $18.75 | $34.12 | 261,900 | — | — |
| 2000-05-23 | $18.25 | $33.21 | 244,900 | — | — |
| 2000-05-22 | $17.75 | $32.30 | 120,700 | — | — |
| 2000-05-19 | $17.44 | $31.73 | 115,500 | — | — |
| 2000-05-18 | $17.25 | $31.39 | 59,200 | — | — |
| 2000-05-17 | $17.69 | $32.19 | 73,800 | — | — |
| 2000-05-16 | $18.25 | $33.21 | 158,700 | — | — |
| 2000-05-15 | $17.88 | $32.53 | 146,400 | — | — |
| 2000-05-12 | $17.44 | $31.73 | 320,500 | — | — |
| 2000-05-11 | $17.56 | $31.96 | 294,600 | — | — |
| 2000-05-10 | $17.31 | $31.51 | 134,800 | — | — |
| 2000-05-09 | $18.19 | $33.10 | 114,100 | — | — |
| 2000-05-08 | $17.81 | $32.42 | 77,200 | — | — |
| 2000-05-05 | $17.81 | $32.05 | 253,900 | — | — |
| 2000-05-04 | $17.50 | $31.49 | 189,000 | — | — |
| 2000-05-03 | $17.19 | $30.93 | 164,900 | — | — |
| 2000-05-02 | $17.81 | $32.05 | 275,400 | — | — |
| 2000-05-01 | $17.50 | $31.49 | 346,000 | — | — |
| 2000-04-28 | $17.75 | $31.94 | 684,200 | — | — |
| 2000-04-27 | $16.25 | $29.24 | 148,200 | — | — |
| 2000-04-26 | $16.44 | $29.58 | 159,800 | — | — |
| 2000-04-25 | $16.81 | $30.25 | 122,700 | — | — |
| 2000-04-24 | $16.88 | $30.36 | 136,400 | — | — |
| 2000-04-20 | $16.69 | $30.03 | 124,800 | — | — |
| 2000-04-19 | $16.69 | $30.03 | 69,700 | — | — |
| 2000-04-18 | $17.00 | $30.59 | 181,800 | — | — |
| 2000-04-17 | $17.25 | $31.04 | 196,100 | — | — |
| 2000-04-14 | $16.94 | $30.48 | 92,700 | — | — |
| 2000-04-13 | $18.06 | $32.50 | 176,200 | — | — |
| 2000-04-12 | $17.94 | $32.28 | 382,200 | — | — |
| 2000-04-11 | $18.38 | $33.06 | 272,900 | — | — |
| 2000-04-10 | $16.69 | $30.03 | 44,800 | — | — |
| 2000-04-07 | $17.00 | $30.59 | 74,500 | — | — |
| 2000-04-06 | $17.38 | $31.26 | 99,400 | — | — |
| 2000-04-05 | $16.75 | $30.14 | 55,500 | — | — |
| 2000-04-04 | $17.00 | $30.59 | 336,800 | — | — |
| 2000-04-03 | $17.06 | $30.70 | 114,500 | — | — |
| 2000-03-31 | $17.75 | $31.94 | 368,800 | — | — |
| 2000-03-30 | $17.06 | $30.70 | 246,000 | — | — |
| 2000-03-29 | $16.31 | $29.35 | 207,200 | — | — |
| 2000-03-28 | $15.81 | $28.45 | 77,500 | — | — |
| 2000-03-27 | $16.00 | $28.79 | 67,700 | — | — |
| 2000-03-24 | $16.31 | $29.35 | 91,900 | — | — |
| 2000-03-23 | $16.56 | $29.80 | 111,900 | — | — |
| 2000-03-22 | $16.25 | $29.24 | 137,800 | — | — |
| 2000-03-21 | $16.50 | $29.69 | 125,700 | — | — |
| 2000-03-20 | $17.19 | $30.93 | 99,000 | — | — |
| 2000-03-17 | $16.94 | $30.48 | 128,600 | — | — |
| 2000-03-16 | $17.31 | $31.15 | 195,900 | — | — |
| 2000-03-15 | $16.94 | $30.48 | 111,300 | — | — |
| 2000-03-14 | $15.50 | $27.89 | 125,800 | — | — |
| 2000-03-13 | $16.00 | $28.79 | 73,100 | — | — |
| 2000-03-10 | $16.31 | $29.35 | 211,900 | — | — |
| 2000-03-09 | $15.81 | $28.45 | 127,600 | — | — |
| 2000-03-08 | $15.56 | $28.00 | 181,000 | — | — |
| 2000-03-07 | $15.13 | $27.22 | 209,400 | — | — |
| 2000-03-06 | $16.00 | $28.79 | 171,300 | — | — |
| 2000-03-03 | $16.25 | $29.24 | 162,000 | — | — |
| 2000-03-02 | $15.81 | $28.45 | 291,100 | — | — |
| 2000-03-01 | $15.69 | $28.23 | 129,900 | — | — |
| 2000-02-29 | $15.50 | $27.89 | 207,400 | — | — |
| 2000-02-28 | $15.69 | $28.23 | 178,800 | — | — |
| 2000-02-25 | $15.69 | $28.23 | 320,500 | — | — |
| 2000-02-24 | $15.50 | $27.89 | 79,700 | — | — |
| 2000-02-23 | $16.00 | $28.79 | 140,000 | — | — |
| 2000-02-22 | $16.19 | $29.13 | 364,600 | — | — |
| 2000-02-18 | $16.06 | $28.90 | 115,600 | — | — |
| 2000-02-17 | $17.13 | $30.81 | 127,000 | — | — |
| 2000-02-16 | $16.50 | $29.69 | 180,500 | — | — |
| 2000-02-15 | $16.63 | $29.91 | 114,900 | — | — |
| 2000-02-14 | $16.44 | $29.58 | 461,400 | — | — |
| 2000-02-11 | $15.69 | $28.23 | 306,900 | — | — |
| 2000-02-10 | $15.56 | $28.00 | 329,000 | — | — |
| 2000-02-09 | $16.44 | $29.58 | 252,000 | — | — |
| 2000-02-08 | $16.88 | $30.36 | 200,700 | — | — |
| 2000-02-07 | $17.81 | $31.69 | 133,100 | — | — |
| 2000-02-04 | $17.56 | $31.25 | 224,800 | — | — |
| 2000-02-03 | $17.75 | $31.58 | 227,400 | — | — |
| 2000-02-02 | $18.00 | $32.03 | 220,500 | — | — |
| 2000-02-01 | $18.00 | $32.03 | 308,200 | — | — |
| 2000-01-31 | $17.50 | $31.14 | 296,200 | — | — |
| 2000-01-28 | $18.56 | $33.03 | 415,900 | — | — |
| 2000-01-27 | $18.69 | $33.25 | 206,000 | — | — |
| 2000-01-26 | $19.25 | $34.25 | 187,700 | — | — |
| 2000-01-25 | $18.75 | $33.36 | 172,300 | — | — |
| 2000-01-24 | $18.50 | $32.92 | 152,600 | — | — |
| 2000-01-21 | $18.88 | $33.58 | 267,600 | — | — |
| 2000-01-20 | $19.19 | $34.14 | 114,100 | — | — |
| 2000-01-19 | $19.44 | $34.58 | 103,600 | — | — |
| 2000-01-18 | $19.94 | $35.47 | 151,600 | — | — |
| 2000-01-14 | $20.25 | $36.03 | 300,500 | — | — |
| 2000-01-13 | $19.50 | $34.69 | 126,900 | — | — |
| 2000-01-12 | $19.63 | $34.92 | 105,600 | — | — |
| 2000-01-11 | $19.69 | $35.03 | 209,200 | — | — |
| 2000-01-10 | $20.06 | $35.70 | 128,200 | — | — |
| 2000-01-07 | $20.69 | $36.81 | 224,200 | — | — |
| 2000-01-06 | $20.84 | $37.09 | 718,800 | — | — |
| 2000-01-05 | $20.13 | $35.81 | 534,600 | — | — |
| 2000-01-04 | $18.88 | $33.58 | 284,100 | — | — |
| 2000-01-03 | $18.94 | $33.69 | 192,800 | — | — |