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 | $27.75 | $59.74 | 81,900 | — | — |
| 2000-12-28 | $26.19 | $56.38 | 60,000 | — | — |
| 2000-12-27 | $26.06 | $56.11 | 24,900 | — | — |
| 2000-12-26 | $25.88 | $55.70 | 19,200 | — | — |
| 2000-12-22 | $26.88 | $57.86 | 36,500 | — | — |
| 2000-12-21 | $26.38 | $56.78 | 30,000 | — | — |
| 2000-12-20 | $25.06 | $53.96 | 18,600 | — | — |
| 2000-12-19 | $27.63 | $59.47 | 66,900 | — | — |
| 2000-12-18 | $29.00 | $62.43 | 27,000 | — | — |
| 2000-12-15 | $27.81 | $59.88 | 28,400 | — | — |
| 2000-12-14 | $28.19 | $60.68 | 44,800 | — | — |
| 2000-12-13 | $26.50 | $57.05 | 19,200 | — | — |
| 2000-12-12 | $26.94 | $57.99 | 16,700 | — | — |
| 2000-12-11 | $28.00 | $60.28 | 47,500 | — | — |
| 2000-12-08 | $26.94 | $57.99 | 34,400 | — | — |
| 2000-12-07 | $25.00 | $53.82 | 7,500 | — | — |
| 2000-12-06 | $24.50 | $52.74 | 36,500 | — | — |
| 2000-12-05 | $24.75 | $53.28 | 19,000 | — | — |
| 2000-12-04 | $23.00 | $49.52 | 25,000 | — | — |
| 2000-12-01 | $25.13 | $54.09 | 40,000 | — | — |
| 2000-11-30 | $23.63 | $50.86 | 22,500 | — | — |
| 2000-11-29 | $24.00 | $51.67 | 16,400 | — | — |
| 2000-11-28 | $24.13 | $51.94 | 24,200 | — | — |
| 2000-11-27 | $24.25 | $52.21 | 8,100 | — | — |
| 2000-11-24 | $24.13 | $51.94 | 7,500 | — | — |
| 2000-11-22 | $22.88 | $49.25 | 19,300 | — | — |
| 2000-11-21 | $23.75 | $51.13 | 12,900 | — | — |
| 2000-11-20 | $23.75 | $51.13 | 18,200 | — | — |
| 2000-11-17 | $24.13 | $51.94 | 28,500 | — | — |
| 2000-11-16 | $23.75 | $51.13 | 32,700 | — | — |
| 2000-11-15 | $24.00 | $51.67 | 11,300 | — | — |
| 2000-11-14 | $23.44 | $50.46 | 13,200 | — | — |
| 2000-11-13 | $23.63 | $50.86 | 17,800 | — | — |
| 2000-11-10 | $23.38 | $49.77 | 14,800 | — | — |
| 2000-11-09 | $23.94 | $50.97 | 10,800 | — | — |
| 2000-11-08 | $23.88 | $50.84 | 22,400 | — | — |
| 2000-11-07 | $23.88 | $50.84 | 25,100 | — | — |
| 2000-11-06 | $23.63 | $50.31 | 4,600 | — | — |
| 2000-11-03 | $23.88 | $50.84 | 9,000 | — | — |
| 2000-11-02 | $23.94 | $50.97 | 16,300 | — | — |
| 2000-11-01 | $22.44 | $47.78 | 32,900 | — | — |
| 2000-10-31 | $22.19 | $47.25 | 17,300 | — | — |
| 2000-10-30 | $22.25 | $47.38 | 14,800 | — | — |
| 2000-10-27 | $22.75 | $48.44 | 23,600 | — | — |
| 2000-10-26 | $22.19 | $47.25 | 22,800 | — | — |
| 2000-10-25 | $22.44 | $47.78 | 15,500 | — | — |
| 2000-10-24 | $23.38 | $49.77 | 17,300 | — | — |
| 2000-10-23 | $23.19 | $49.37 | 18,100 | — | — |
| 2000-10-20 | $23.31 | $49.64 | 11,000 | — | — |
| 2000-10-19 | $23.06 | $49.11 | 60,400 | — | — |
| 2000-10-18 | $23.13 | $49.24 | 6,700 | — | — |
| 2000-10-17 | $23.00 | $48.98 | 11,500 | — | — |
| 2000-10-16 | $23.38 | $49.77 | 10,500 | — | — |
| 2000-10-13 | $23.38 | $49.77 | 22,900 | — | — |
| 2000-10-12 | $22.88 | $48.71 | 35,600 | — | — |
| 2000-10-11 | $22.81 | $48.58 | 10,800 | — | — |
| 2000-10-10 | $22.88 | $48.71 | 48,200 | — | — |
| 2000-10-09 | $22.69 | $48.31 | 16,300 | — | — |
| 2000-10-06 | $22.38 | $47.64 | 48,300 | — | — |
| 2000-10-05 | $22.75 | $48.44 | 6,400 | — | — |
| 2000-10-04 | $22.94 | $48.84 | 21,500 | — | — |
| 2000-10-03 | $22.19 | $47.25 | 16,000 | — | — |
| 2000-10-02 | $22.81 | $48.58 | 50,800 | — | — |
| 2000-09-29 | $23.13 | $49.24 | 46,700 | — | — |
| 2000-09-28 | $22.94 | $48.84 | 41,100 | — | — |
| 2000-09-27 | $22.38 | $47.64 | 16,600 | — | — |
| 2000-09-26 | $22.50 | $47.91 | 16,400 | — | — |
| 2000-09-25 | $21.88 | $46.58 | 22,200 | — | — |
| 2000-09-22 | $22.25 | $47.38 | 18,300 | — | — |
| 2000-09-21 | $22.00 | $46.85 | 20,000 | — | — |
| 2000-09-20 | $22.25 | $47.38 | 28,200 | — | — |
| 2000-09-19 | $22.38 | $47.64 | 24,500 | — | — |
| 2000-09-18 | $22.00 | $46.85 | 17,600 | — | — |
| 2000-09-15 | $22.06 | $46.98 | 27,500 | — | — |
| 2000-09-14 | $21.88 | $46.58 | 61,300 | — | — |
| 2000-09-13 | $21.81 | $46.45 | 52,300 | — | — |
| 2000-09-12 | $22.31 | $47.51 | 41,900 | — | — |
| 2000-09-11 | $21.75 | $46.31 | 20,900 | — | — |
| 2000-09-08 | $21.56 | $45.91 | 33,700 | — | — |
| 2000-09-07 | $21.56 | $45.91 | 25,000 | — | — |
| 2000-09-06 | $21.31 | $45.38 | 33,500 | — | — |
| 2000-09-05 | $20.88 | $44.45 | 19,100 | — | — |
| 2000-09-01 | $21.00 | $44.72 | 17,100 | — | — |
| 2000-08-31 | $20.88 | $44.45 | 14,900 | — | — |
| 2000-08-30 | $20.94 | $44.58 | 7,500 | — | — |
| 2000-08-29 | $20.88 | $44.45 | 13,000 | — | — |
| 2000-08-28 | $20.94 | $44.58 | 15,000 | — | — |
| 2000-08-25 | $20.94 | $44.58 | 11,200 | — | — |
| 2000-08-24 | $20.81 | $44.32 | 8,200 | — | — |
| 2000-08-23 | $20.81 | $44.32 | 9,700 | — | — |
| 2000-08-22 | $20.81 | $44.32 | 21,100 | — | — |
| 2000-08-21 | $21.13 | $44.98 | 24,500 | — | — |
| 2000-08-18 | $20.81 | $44.32 | 12,700 | — | — |
| 2000-08-17 | $21.00 | $44.72 | 59,700 | — | — |
| 2000-08-16 | $21.00 | $44.72 | 32,700 | — | — |
| 2000-08-15 | $20.81 | $44.32 | 18,600 | — | — |
| 2000-08-14 | $21.06 | $44.85 | 39,900 | — | — |
| 2000-08-11 | $21.00 | $44.72 | 15,700 | — | — |
| 2000-08-10 | $20.94 | $44.04 | 14,100 | — | — |
| 2000-08-09 | $21.00 | $44.17 | 52,000 | — | — |
| 2000-08-08 | $21.13 | $44.43 | 34,000 | — | — |
| 2000-08-07 | $21.38 | $44.96 | 9,800 | — | — |
| 2000-08-04 | $21.13 | $44.43 | 14,300 | — | — |
| 2000-08-03 | $20.94 | $44.04 | 38,000 | — | — |
| 2000-08-02 | $21.75 | $45.75 | 12,400 | — | — |
| 2000-08-01 | $21.94 | $46.14 | 33,800 | — | — |
| 2000-07-31 | $20.94 | $44.04 | 83,800 | — | — |
| 2000-07-28 | $20.78 | $43.71 | 28,800 | — | — |
| 2000-07-27 | $21.25 | $44.70 | 8,500 | — | — |
| 2000-07-26 | $21.94 | $46.14 | 11,600 | — | — |
| 2000-07-25 | $22.00 | $46.28 | 15,000 | — | — |
| 2000-07-24 | $20.81 | $43.78 | 90,000 | — | — |
| 2000-07-21 | $20.81 | $43.78 | 24,600 | — | — |
| 2000-07-20 | $21.56 | $45.36 | 10,400 | — | — |
| 2000-07-19 | $21.75 | $45.75 | 4,600 | — | — |
| 2000-07-18 | $21.81 | $45.88 | 20,800 | — | — |
| 2000-07-17 | $22.50 | $47.33 | 3,600 | — | — |
| 2000-07-14 | $21.94 | $46.14 | 19,100 | — | — |
| 2000-07-13 | $22.00 | $46.28 | 17,300 | — | — |
| 2000-07-12 | $22.06 | $46.41 | 10,700 | — | — |
| 2000-07-11 | $21.50 | $45.22 | 12,500 | — | — |
| 2000-07-10 | $22.00 | $46.28 | 28,700 | — | — |
| 2000-07-07 | $21.13 | $44.43 | 22,100 | — | — |
| 2000-07-06 | $21.38 | $44.96 | 10,100 | — | — |
| 2000-07-05 | $21.06 | $44.30 | 27,700 | — | — |
| 2000-07-03 | $20.75 | $43.65 | 38,600 | — | — |
| 2000-06-30 | $21.00 | $44.17 | 12,600 | — | — |
| 2000-06-29 | $20.88 | $43.91 | 20,600 | — | — |
| 2000-06-28 | $20.94 | $44.04 | 4,200 | — | — |
| 2000-06-27 | $21.00 | $44.17 | 10,000 | — | — |
| 2000-06-26 | $21.25 | $44.70 | 17,000 | — | — |
| 2000-06-23 | $20.81 | $43.78 | 42,800 | — | — |
| 2000-06-22 | $20.81 | $43.78 | 21,200 | — | — |
| 2000-06-21 | $20.94 | $44.04 | 20,600 | — | — |
| 2000-06-20 | $21.19 | $44.57 | 3,900 | — | — |
| 2000-06-19 | $21.81 | $45.88 | 4,800 | — | — |
| 2000-06-16 | $21.50 | $45.22 | 63,200 | — | — |
| 2000-06-15 | $21.63 | $45.49 | 26,300 | — | — |
| 2000-06-14 | $21.88 | $46.01 | 13,100 | — | — |
| 2000-06-13 | $22.50 | $47.33 | 58,900 | — | — |
| 2000-06-12 | $21.75 | $45.75 | 43,900 | — | — |
| 2000-06-09 | $21.50 | $45.22 | 39,400 | — | — |
| 2000-06-08 | $20.94 | $44.04 | 18,300 | — | — |
| 2000-06-07 | $21.13 | $44.43 | 15,900 | — | — |
| 2000-06-06 | $20.81 | $43.78 | 37,500 | — | — |
| 2000-06-05 | $20.81 | $43.78 | 9,800 | — | — |
| 2000-06-02 | $21.19 | $44.57 | 17,400 | — | — |
| 2000-06-01 | $21.13 | $44.43 | 43,800 | — | — |
| 2000-05-31 | $21.00 | $44.17 | 31,700 | — | — |
| 2000-05-30 | $20.50 | $43.12 | 10,100 | — | — |
| 2000-05-26 | $20.25 | $42.59 | 13,200 | — | — |
| 2000-05-25 | $20.63 | $43.38 | 17,700 | — | — |
| 2000-05-24 | $20.75 | $43.65 | 26,100 | — | — |
| 2000-05-23 | $20.88 | $43.91 | 22,200 | — | — |
| 2000-05-22 | $21.25 | $44.70 | 14,200 | — | — |
| 2000-05-19 | $20.63 | $43.38 | 31,300 | — | — |
| 2000-05-18 | $20.63 | $43.38 | 23,900 | — | — |
| 2000-05-17 | $21.25 | $44.70 | 8,600 | — | — |
| 2000-05-16 | $22.63 | $47.59 | 33,600 | — | — |
| 2000-05-15 | $21.88 | $46.01 | 32,900 | — | — |
| 2000-05-12 | $21.13 | $44.43 | 16,500 | — | — |
| 2000-05-11 | $22.25 | $46.80 | 15,400 | — | — |
| 2000-05-10 | $21.88 | $45.48 | 37,400 | — | — |
| 2000-05-09 | $22.25 | $46.26 | 22,900 | — | — |
| 2000-05-08 | $21.50 | $44.70 | 9,600 | — | — |
| 2000-05-05 | $22.50 | $46.78 | 5,900 | — | — |
| 2000-05-04 | $22.50 | $46.78 | 45,100 | — | — |
| 2000-05-03 | $22.00 | $45.74 | 19,700 | — | — |
| 2000-05-02 | $22.25 | $46.26 | 65,600 | — | — |
| 2000-05-01 | $25.25 | $52.49 | 65,400 | — | — |
| 2000-04-28 | $26.00 | $54.05 | 78,800 | — | — |
| 2000-04-27 | $23.00 | $47.81 | 2,800 | — | — |
| 2000-04-26 | $23.25 | $48.33 | 19,500 | — | — |
| 2000-04-25 | $22.50 | $46.78 | 33,000 | — | — |
| 2000-04-24 | $22.69 | $47.17 | 58,800 | — | — |
| 2000-04-20 | $22.50 | $46.78 | 47,200 | — | — |
| 2000-04-19 | $21.75 | $45.22 | 62,200 | — | — |
| 2000-04-18 | $22.13 | $46.00 | 49,900 | — | — |
| 2000-04-17 | $22.38 | $46.52 | 64,000 | — | — |
| 2000-04-14 | $21.50 | $44.70 | 20,600 | — | — |
| 2000-04-13 | $21.00 | $43.66 | 34,400 | — | — |
| 2000-04-12 | $21.00 | $43.66 | 70,700 | — | — |
| 2000-04-11 | $20.94 | $43.53 | 114,400 | — | — |
| 2000-04-10 | $20.38 | $42.36 | 78,300 | — | — |
| 2000-04-07 | $19.25 | $40.02 | 46,700 | — | — |
| 2000-04-06 | $19.75 | $41.06 | 70,600 | — | — |
| 2000-04-05 | $19.69 | $40.93 | 75,100 | — | — |
| 2000-04-04 | $19.56 | $40.67 | 42,900 | — | — |
| 2000-04-03 | $20.06 | $41.71 | 47,500 | — | — |
| 2000-03-31 | $19.94 | $41.45 | 70,400 | — | — |
| 2000-03-30 | $19.94 | $41.45 | 29,900 | — | — |
| 2000-03-29 | $20.00 | $41.58 | 46,100 | — | — |
| 2000-03-28 | $19.50 | $40.54 | 70,000 | — | — |
| 2000-03-27 | $20.38 | $42.36 | 37,200 | — | — |
| 2000-03-24 | $20.38 | $42.36 | 45,600 | — | — |
| 2000-03-23 | $20.31 | $42.23 | 42,300 | — | — |
| 2000-03-22 | $21.00 | $43.66 | 41,800 | — | — |
| 2000-03-21 | $20.34 | $42.29 | 61,500 | — | — |
| 2000-03-20 | $20.69 | $43.01 | 17,900 | — | — |
| 2000-03-17 | $21.00 | $43.66 | 33,800 | — | — |
| 2000-03-16 | $21.00 | $43.66 | 63,200 | — | — |
| 2000-03-15 | $18.69 | $38.85 | 23,400 | — | — |
| 2000-03-14 | $18.75 | $38.98 | 18,400 | — | — |
| 2000-03-13 | $18.72 | $38.91 | 19,000 | — | — |
| 2000-03-10 | $18.50 | $38.46 | 76,600 | — | — |
| 2000-03-09 | $18.53 | $38.52 | 11,200 | — | — |
| 2000-03-08 | $18.59 | $38.65 | 26,200 | — | — |
| 2000-03-07 | $18.56 | $38.59 | 17,800 | — | — |
| 2000-03-06 | $18.66 | $38.78 | 7,600 | — | — |
| 2000-03-03 | $18.69 | $38.85 | 21,400 | — | — |
| 2000-03-02 | $18.91 | $39.30 | 26,400 | — | — |
| 2000-03-01 | $19.25 | $40.02 | 53,600 | — | — |
| 2000-02-29 | $18.50 | $38.46 | 18,800 | — | — |
| 2000-02-28 | $18.39 | $38.23 | 6,000 | — | — |
| 2000-02-25 | $18.50 | $38.46 | 6,800 | — | — |
| 2000-02-24 | $18.94 | $39.37 | 16,800 | — | — |
| 2000-02-23 | $18.84 | $39.17 | 22,000 | — | — |
| 2000-02-22 | $18.25 | $37.94 | 21,400 | — | — |
| 2000-02-18 | $19.24 | $40.00 | 8,000 | — | — |
| 2000-02-17 | $19.50 | $40.54 | 13,600 | — | — |
| 2000-02-16 | $19.50 | $40.54 | 23,200 | — | — |
| 2000-02-15 | $19.56 | $40.67 | 34,600 | — | — |
| 2000-02-14 | $19.69 | $40.93 | 12,800 | — | — |
| 2000-02-11 | $19.97 | $41.51 | 35,400 | — | — |
| 2000-02-10 | $19.88 | $40.79 | 25,000 | — | — |
| 2000-02-09 | $19.75 | $40.53 | 25,000 | — | — |
| 2000-02-08 | $19.56 | $40.15 | 77,400 | — | — |
| 2000-02-07 | $20.88 | $42.84 | 37,200 | — | — |
| 2000-02-04 | $20.80 | $42.68 | 21,200 | — | — |
| 2000-02-03 | $20.63 | $42.33 | 48,600 | — | — |
| 2000-02-02 | $19.50 | $40.02 | 21,000 | — | — |
| 2000-02-01 | $18.94 | $38.86 | 70,400 | — | — |
| 2000-01-31 | $17.81 | $36.56 | 92,400 | — | — |
| 2000-01-28 | $18.75 | $38.48 | 16,400 | — | — |
| 2000-01-27 | $19.56 | $40.15 | 13,200 | — | — |
| 2000-01-26 | $19.50 | $40.02 | 21,200 | — | — |
| 2000-01-25 | $18.56 | $38.09 | 45,800 | — | — |
| 2000-01-24 | $18.50 | $37.97 | 58,600 | — | — |
| 2000-01-21 | $18.63 | $38.22 | 31,000 | — | — |
| 2000-01-20 | $19.13 | $39.25 | 78,400 | — | — |
| 2000-01-19 | $18.50 | $37.97 | 28,200 | — | — |
| 2000-01-18 | $19.31 | $39.63 | 52,800 | — | — |
| 2000-01-14 | $19.75 | $40.53 | 109,400 | — | — |
| 2000-01-13 | $20.00 | $41.04 | 36,800 | — | — |
| 2000-01-12 | $19.50 | $40.02 | 31,600 | — | — |
| 2000-01-11 | $19.75 | $40.53 | 26,600 | — | — |
| 2000-01-10 | $19.44 | $39.89 | 34,400 | — | — |
| 2000-01-07 | $19.00 | $38.99 | 4,000 | — | — |
| 2000-01-06 | $19.00 | $38.99 | 12,200 | — | — |
| 2000-01-05 | $18.50 | $37.97 | 18,200 | — | — |
| 2000-01-04 | $18.00 | $36.94 | 22,400 | — | — |
| 2000-01-03 | $18.53 | $38.03 | 25,600 | — | — |