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
- 1973-05-03 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 | $18.94 | $32.58 | 11,200 | — | — |
| 2000-12-28 | $19.81 | $34.08 | 32,100 | — | — |
| 2000-12-27 | $19.38 | $33.33 | 8,400 | — | — |
| 2000-12-26 | $19.00 | $32.68 | 13,500 | — | — |
| 2000-12-22 | $19.63 | $33.76 | 5,700 | — | — |
| 2000-12-21 | $19.75 | $33.97 | 13,000 | — | — |
| 2000-12-20 | $20.69 | $35.59 | 8,200 | — | — |
| 2000-12-19 | $20.69 | $35.59 | 11,200 | — | — |
| 2000-12-18 | $20.50 | $35.26 | 71,500 | — | — |
| 2000-12-15 | $19.75 | $33.97 | 23,100 | — | — |
| 2000-12-14 | $20.31 | $34.94 | 2,100 | — | — |
| 2000-12-13 | $20.25 | $34.83 | 5,300 | — | — |
| 2000-12-12 | $20.31 | $34.63 | 11,000 | — | — |
| 2000-12-11 | $20.13 | $34.31 | 6,700 | — | — |
| 2000-12-08 | $20.75 | $35.38 | 5,500 | — | — |
| 2000-12-07 | $20.94 | $35.70 | 16,700 | — | — |
| 2000-12-06 | $20.06 | $34.21 | 10,800 | — | — |
| 2000-12-05 | $20.44 | $34.85 | 8,400 | — | — |
| 2000-12-04 | $20.19 | $34.42 | 7,200 | — | — |
| 2000-12-01 | $20.44 | $34.85 | 13,100 | — | — |
| 2000-11-30 | $20.31 | $34.63 | 12,000 | — | — |
| 2000-11-29 | $20.75 | $35.38 | 9,600 | — | — |
| 2000-11-28 | $20.25 | $34.53 | 4,400 | — | — |
| 2000-11-27 | $20.88 | $35.59 | 8,300 | — | — |
| 2000-11-24 | $21.00 | $35.80 | 3,200 | — | — |
| 2000-11-22 | $20.94 | $35.70 | 4,000 | — | — |
| 2000-11-21 | $21.31 | $36.34 | 5,800 | — | — |
| 2000-11-20 | $21.31 | $36.34 | 3,000 | — | — |
| 2000-11-17 | $21.56 | $36.76 | 4,500 | — | — |
| 2000-11-16 | $21.56 | $36.76 | 4,800 | — | — |
| 2000-11-15 | $21.00 | $35.80 | 2,400 | — | — |
| 2000-11-14 | $20.56 | $35.06 | 5,300 | — | — |
| 2000-11-13 | $20.50 | $34.95 | 6,700 | — | — |
| 2000-11-10 | $20.13 | $34.31 | 3,800 | — | — |
| 2000-11-09 | $20.50 | $34.95 | 7,800 | — | — |
| 2000-11-08 | $20.31 | $34.63 | 13,200 | — | — |
| 2000-11-07 | $21.25 | $36.23 | 11,400 | — | — |
| 2000-11-06 | $21.81 | $37.19 | 17,400 | — | — |
| 2000-11-03 | $21.38 | $36.44 | 4,200 | — | — |
| 2000-11-02 | $21.25 | $36.23 | 10,200 | — | — |
| 2000-11-01 | $21.56 | $36.76 | 6,300 | — | — |
| 2000-10-31 | $21.69 | $36.98 | 12,700 | — | — |
| 2000-10-30 | $20.88 | $35.59 | 9,100 | — | — |
| 2000-10-27 | $20.06 | $34.21 | 7,200 | — | — |
| 2000-10-26 | $20.13 | $34.31 | 3,000 | — | — |
| 2000-10-25 | $20.13 | $34.31 | 7,900 | — | — |
| 2000-10-24 | $20.25 | $34.53 | 17,500 | — | — |
| 2000-10-23 | $20.31 | $34.63 | 4,900 | — | — |
| 2000-10-20 | $20.31 | $34.63 | 15,300 | — | — |
| 2000-10-19 | $20.25 | $34.53 | 7,700 | — | — |
| 2000-10-18 | $20.38 | $34.74 | 12,400 | — | — |
| 2000-10-17 | $20.13 | $34.31 | 7,200 | — | — |
| 2000-10-16 | $20.25 | $34.53 | 11,800 | — | — |
| 2000-10-13 | $20.31 | $34.63 | 3,100 | — | — |
| 2000-10-12 | $20.44 | $34.85 | 7,700 | — | — |
| 2000-10-11 | $20.75 | $35.38 | 3,500 | — | — |
| 2000-10-10 | $20.94 | $35.70 | 2,100 | — | — |
| 2000-10-09 | $20.88 | $35.59 | 0 | — | — |
| 2000-10-06 | $20.88 | $35.59 | 700 | — | — |
| 2000-10-05 | $21.00 | $35.80 | 12,700 | — | — |
| 2000-10-04 | $21.19 | $36.12 | 7,800 | — | — |
| 2000-10-03 | $21.25 | $36.23 | 17,500 | — | — |
| 2000-10-02 | $21.00 | $35.80 | 6,700 | — | — |
| 2000-09-29 | $21.31 | $36.34 | 24,000 | — | — |
| 2000-09-28 | $20.69 | $35.27 | 22,500 | — | — |
| 2000-09-27 | $20.75 | $35.38 | 6,900 | — | — |
| 2000-09-26 | $20.50 | $34.95 | 31,000 | — | — |
| 2000-09-25 | $20.63 | $35.16 | 6,000 | — | — |
| 2000-09-22 | $21.00 | $35.80 | 2,700 | — | — |
| 2000-09-21 | $21.06 | $35.91 | 21,000 | — | — |
| 2000-09-20 | $21.06 | $35.91 | 4,100 | — | — |
| 2000-09-19 | $20.56 | $35.06 | 7,500 | — | — |
| 2000-09-18 | $20.81 | $35.48 | 13,100 | — | — |
| 2000-09-15 | $21.06 | $35.91 | 14,900 | — | — |
| 2000-09-14 | $20.94 | $35.70 | 6,500 | — | — |
| 2000-09-13 | $21.25 | $36.23 | 3,800 | — | — |
| 2000-09-12 | $21.50 | $36.66 | 3,000 | — | — |
| 2000-09-11 | $21.69 | $36.98 | 3,600 | — | — |
| 2000-09-08 | $22.13 | $37.72 | 6,300 | — | — |
| 2000-09-07 | $22.38 | $38.15 | 9,100 | — | — |
| 2000-09-06 | $22.44 | $37.95 | 19,200 | — | — |
| 2000-09-05 | $22.38 | $37.84 | 9,800 | — | — |
| 2000-09-01 | $22.25 | $37.63 | 12,200 | — | — |
| 2000-08-31 | $22.13 | $37.42 | 5,600 | — | — |
| 2000-08-30 | $22.13 | $37.42 | 5,700 | — | — |
| 2000-08-29 | $22.44 | $37.95 | 4,400 | — | — |
| 2000-08-28 | $22.19 | $37.53 | 5,600 | — | — |
| 2000-08-25 | $22.00 | $37.21 | 4,500 | — | — |
| 2000-08-24 | $21.63 | $36.57 | 12,200 | — | — |
| 2000-08-23 | $21.31 | $36.05 | 10,500 | — | — |
| 2000-08-22 | $20.88 | $35.31 | 23,200 | — | — |
| 2000-08-21 | $20.50 | $34.67 | 6,400 | — | — |
| 2000-08-18 | $20.44 | $34.57 | 2,100 | — | — |
| 2000-08-17 | $20.44 | $34.57 | 5,400 | — | — |
| 2000-08-16 | $20.50 | $34.67 | 3,100 | — | — |
| 2000-08-15 | $20.50 | $34.67 | 3,300 | — | — |
| 2000-08-14 | $20.69 | $34.99 | 5,200 | — | — |
| 2000-08-11 | $20.06 | $33.93 | 7,100 | — | — |
| 2000-08-10 | $20.00 | $33.83 | 14,900 | — | — |
| 2000-08-09 | $20.00 | $33.83 | 16,600 | — | — |
| 2000-08-08 | $20.50 | $34.67 | 13,700 | — | — |
| 2000-08-07 | $20.31 | $34.35 | 13,300 | — | — |
| 2000-08-04 | $19.75 | $33.40 | 4,800 | — | — |
| 2000-08-03 | $20.06 | $33.93 | 2,700 | — | — |
| 2000-08-02 | $20.00 | $33.83 | 4,900 | — | — |
| 2000-08-01 | $20.31 | $34.35 | 1,100 | — | — |
| 2000-07-31 | $20.19 | $34.14 | 9,900 | — | — |
| 2000-07-28 | $19.75 | $33.40 | 14,100 | — | — |
| 2000-07-27 | $20.50 | $34.67 | 3,400 | — | — |
| 2000-07-26 | $20.50 | $34.67 | 2,500 | — | — |
| 2000-07-25 | $20.69 | $34.99 | 3,100 | — | — |
| 2000-07-24 | $20.50 | $34.67 | 9,000 | — | — |
| 2000-07-21 | $20.69 | $34.99 | 23,500 | — | — |
| 2000-07-20 | $21.38 | $36.15 | 7,000 | — | — |
| 2000-07-19 | $21.19 | $35.83 | 12,300 | — | — |
| 2000-07-18 | $21.94 | $37.10 | 3,500 | — | — |
| 2000-07-17 | $22.44 | $37.95 | 3,300 | — | — |
| 2000-07-14 | $22.31 | $37.74 | 5,300 | — | — |
| 2000-07-13 | $22.06 | $37.31 | 16,200 | — | — |
| 2000-07-12 | $22.56 | $38.16 | 4,900 | — | — |
| 2000-07-11 | $22.81 | $38.58 | 11,000 | — | — |
| 2000-07-10 | $23.00 | $38.90 | 4,600 | — | — |
| 2000-07-07 | $22.88 | $38.69 | 7,000 | — | — |
| 2000-07-06 | $22.38 | $37.84 | 17,600 | — | — |
| 2000-07-05 | $22.00 | $37.21 | 4,600 | — | — |
| 2000-07-03 | $21.50 | $36.36 | 11,400 | — | — |
| 2000-06-30 | $21.52 | $36.39 | 80,400 | — | — |
| 2000-06-29 | $20.44 | $34.57 | 13,300 | — | — |
| 2000-06-28 | $20.81 | $35.20 | 19,000 | — | — |
| 2000-06-27 | $20.75 | $35.09 | 10,900 | — | — |
| 2000-06-26 | $20.44 | $34.57 | 18,100 | — | — |
| 2000-06-23 | $19.88 | $33.61 | 32,200 | — | — |
| 2000-06-22 | $20.00 | $33.83 | 23,000 | — | — |
| 2000-06-21 | $19.56 | $33.09 | 33,800 | — | — |
| 2000-06-20 | $19.81 | $33.51 | 17,600 | — | — |
| 2000-06-19 | $20.44 | $34.57 | 35,100 | — | — |
| 2000-06-16 | $20.13 | $34.04 | 21,400 | — | — |
| 2000-06-15 | $20.63 | $34.88 | 19,300 | — | — |
| 2000-06-14 | $20.94 | $35.41 | 8,900 | — | — |
| 2000-06-13 | $20.94 | $35.11 | 7,500 | — | — |
| 2000-06-12 | $21.00 | $35.21 | 13,000 | — | — |
| 2000-06-09 | $21.13 | $35.42 | 11,500 | — | — |
| 2000-06-08 | $21.06 | $35.32 | 15,400 | — | — |
| 2000-06-07 | $21.50 | $36.05 | 11,400 | — | — |
| 2000-06-06 | $21.44 | $35.95 | 28,400 | — | — |
| 2000-06-05 | $21.88 | $36.68 | 26,600 | — | — |
| 2000-06-02 | $21.25 | $35.63 | 6,100 | — | — |
| 2000-06-01 | $21.13 | $35.42 | 17,900 | — | — |
| 2000-05-31 | $20.63 | $34.58 | 10,700 | — | — |
| 2000-05-30 | $20.00 | $33.53 | 8,400 | — | — |
| 2000-05-26 | $20.25 | $33.95 | 7,400 | — | — |
| 2000-05-25 | $20.00 | $33.53 | 15,700 | — | — |
| 2000-05-24 | $20.38 | $34.16 | 19,000 | — | — |
| 2000-05-23 | $20.38 | $34.16 | 10,200 | — | — |
| 2000-05-22 | $20.44 | $34.27 | 7,500 | — | — |
| 2000-05-19 | $20.44 | $34.27 | 5,100 | — | — |
| 2000-05-18 | $20.44 | $34.27 | 9,800 | — | — |
| 2000-05-17 | $20.38 | $34.16 | 10,000 | — | — |
| 2000-05-16 | $20.25 | $33.95 | 4,100 | — | — |
| 2000-05-15 | $20.38 | $34.16 | 8,100 | — | — |
| 2000-05-12 | $20.13 | $33.74 | 16,000 | — | — |
| 2000-05-11 | $19.94 | $33.43 | 7,900 | — | — |
| 2000-05-10 | $20.00 | $33.53 | 23,900 | — | — |
| 2000-05-09 | $20.19 | $33.85 | 3,800 | — | — |
| 2000-05-08 | $20.19 | $33.85 | 4,100 | — | — |
| 2000-05-05 | $20.19 | $33.85 | 4,300 | — | — |
| 2000-05-04 | $20.50 | $34.37 | 14,600 | — | — |
| 2000-05-03 | $20.19 | $33.85 | 28,400 | — | — |
| 2000-05-02 | $20.25 | $33.95 | 31,500 | — | — |
| 2000-05-01 | $20.50 | $34.37 | 3,200 | — | — |
| 2000-04-28 | $20.38 | $34.16 | 10,600 | — | — |
| 2000-04-27 | $20.44 | $34.27 | 12,700 | — | — |
| 2000-04-26 | $20.75 | $34.79 | 7,700 | — | — |
| 2000-04-25 | $20.38 | $34.16 | 3,400 | — | — |
| 2000-04-24 | $20.00 | $33.53 | 9,900 | — | — |
| 2000-04-20 | $21.13 | $35.42 | 10,100 | — | — |
| 2000-04-19 | $20.13 | $33.74 | 3,500 | — | — |
| 2000-04-18 | $20.25 | $33.95 | 16,100 | — | — |
| 2000-04-17 | $19.75 | $33.12 | 6,200 | — | — |
| 2000-04-14 | $20.25 | $33.95 | 33,800 | — | — |
| 2000-04-13 | $20.00 | $33.53 | 7,900 | — | — |
| 2000-04-12 | $20.00 | $33.53 | 13,800 | — | — |
| 2000-04-11 | $20.25 | $33.95 | 15,500 | — | — |
| 2000-04-10 | $20.25 | $33.95 | 5,600 | — | — |
| 2000-04-07 | $20.44 | $34.27 | 6,200 | — | — |
| 2000-04-06 | $20.81 | $34.90 | 4,900 | — | — |
| 2000-04-05 | $20.75 | $34.79 | 24,200 | — | — |
| 2000-04-04 | $20.75 | $34.79 | 32,700 | — | — |
| 2000-04-03 | $22.50 | $37.73 | 25,300 | — | — |
| 2000-03-31 | $21.69 | $36.36 | 16,600 | — | — |
| 2000-03-30 | $22.06 | $36.99 | 18,200 | — | — |
| 2000-03-29 | $22.44 | $37.62 | 18,300 | — | — |
| 2000-03-28 | $22.25 | $37.31 | 11,600 | — | — |
| 2000-03-27 | $22.00 | $36.89 | 26,900 | — | — |
| 2000-03-24 | $20.94 | $35.11 | 105,800 | — | — |
| 2000-03-23 | $20.13 | $33.74 | 76,700 | — | — |
| 2000-03-22 | $20.38 | $34.16 | 21,500 | — | — |
| 2000-03-21 | $20.44 | $34.27 | 64,200 | — | — |
| 2000-03-20 | $19.81 | $33.22 | 111,800 | — | — |
| 2000-03-17 | $17.88 | $29.97 | 37,700 | — | — |
| 2000-03-16 | $18.81 | $31.54 | 7,300 | — | — |
| 2000-03-15 | $19.00 | $31.86 | 13,900 | — | — |
| 2000-03-14 | $19.50 | $32.39 | 8,000 | — | — |
| 2000-03-13 | $19.81 | $32.91 | 21,600 | — | — |
| 2000-03-10 | $20.19 | $33.54 | 13,100 | — | — |
| 2000-03-09 | $20.38 | $33.85 | 26,600 | — | — |
| 2000-03-08 | $20.88 | $34.68 | 2,800 | — | — |
| 2000-03-07 | $20.88 | $34.68 | 10,300 | — | — |
| 2000-03-06 | $21.00 | $34.89 | 4,900 | — | — |
| 2000-03-03 | $21.31 | $35.41 | 12,600 | — | — |
| 2000-03-02 | $21.31 | $35.41 | 6,200 | — | — |
| 2000-03-01 | $21.13 | $35.09 | 3,200 | — | — |
| 2000-02-29 | $21.50 | $35.72 | 14,800 | — | — |
| 2000-02-28 | $20.81 | $34.58 | 1,700 | — | — |
| 2000-02-25 | $20.69 | $34.37 | 15,800 | — | — |
| 2000-02-24 | $20.56 | $34.16 | 19,200 | — | — |
| 2000-02-23 | $21.19 | $35.20 | 10,200 | — | — |
| 2000-02-22 | $21.69 | $36.03 | 21,400 | — | — |
| 2000-02-18 | $22.06 | $36.65 | 17,000 | — | — |
| 2000-02-17 | $22.06 | $36.65 | 14,800 | — | — |
| 2000-02-16 | $22.38 | $37.17 | 4,000 | — | — |
| 2000-02-15 | $22.75 | $37.79 | 8,300 | — | — |
| 2000-02-14 | $22.00 | $36.55 | 8,900 | — | — |
| 2000-02-11 | $22.13 | $36.76 | 7,900 | — | — |
| 2000-02-10 | $22.13 | $36.76 | 18,200 | — | — |
| 2000-02-09 | $23.06 | $38.31 | 39,300 | — | — |
| 2000-02-08 | $22.88 | $38.00 | 38,800 | — | — |
| 2000-02-07 | $22.25 | $36.96 | 28,500 | — | — |
| 2000-02-04 | $21.94 | $36.44 | 3,900 | — | — |
| 2000-02-03 | $22.63 | $37.59 | 27,100 | — | — |
| 2000-02-02 | $21.00 | $34.89 | 17,400 | — | — |
| 2000-02-01 | $19.88 | $33.02 | 36,000 | — | — |
| 2000-01-31 | $20.00 | $33.23 | 33,800 | — | — |
| 2000-01-28 | $21.56 | $35.82 | 13,100 | — | — |
| 2000-01-27 | $22.06 | $36.65 | 6,500 | — | — |
| 2000-01-26 | $22.31 | $37.07 | 4,200 | — | — |
| 2000-01-25 | $22.63 | $37.59 | 14,700 | — | — |
| 2000-01-24 | $23.25 | $38.62 | 2,800 | — | — |
| 2000-01-21 | $23.38 | $38.83 | 8,000 | — | — |
| 2000-01-20 | $23.88 | $39.66 | 3,500 | — | — |
| 2000-01-19 | $24.06 | $39.97 | 6,500 | — | — |
| 2000-01-18 | $23.50 | $39.04 | 11,200 | — | — |
| 2000-01-14 | $24.13 | $40.08 | 16,900 | — | — |
| 2000-01-13 | $24.50 | $40.70 | 39,300 | — | — |
| 2000-01-12 | $24.56 | $40.80 | 19,900 | — | — |
| 2000-01-11 | $23.69 | $39.35 | 11,100 | — | — |
| 2000-01-10 | $23.44 | $38.94 | 5,300 | — | — |
| 2000-01-07 | $22.56 | $37.48 | 29,000 | — | — |
| 2000-01-06 | $22.94 | $38.11 | 2,400 | — | — |
| 2000-01-05 | $23.00 | $38.21 | 9,800 | — | — |
| 2000-01-04 | $23.06 | $38.31 | 7,200 | — | — |
| 2000-01-03 | $23.63 | $39.25 | 5,700 | — | — |