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 | $27.88 | $42.87 | 464,900 | — | — |
| 2000-12-28 | $27.94 | $42.96 | 244,300 | — | — |
| 2000-12-27 | $27.81 | $42.77 | 253,000 | — | — |
| 2000-12-26 | $27.63 | $42.48 | 191,300 | — | — |
| 2000-12-22 | $26.88 | $41.33 | 388,600 | — | — |
| 2000-12-21 | $26.94 | $41.43 | 196,100 | — | — |
| 2000-12-20 | $25.69 | $39.50 | 191,500 | — | — |
| 2000-12-19 | $26.75 | $41.14 | 176,300 | — | — |
| 2000-12-18 | $26.94 | $41.43 | 254,500 | — | — |
| 2000-12-15 | $25.63 | $39.41 | 405,100 | — | — |
| 2000-12-14 | $26.56 | $40.85 | 175,900 | — | — |
| 2000-12-13 | $26.56 | $40.85 | 273,500 | — | — |
| 2000-12-12 | $27.63 | $42.48 | 131,900 | — | — |
| 2000-12-11 | $27.50 | $42.29 | 136,300 | — | — |
| 2000-12-08 | $27.56 | $42.39 | 134,200 | — | — |
| 2000-12-07 | $27.19 | $41.81 | 152,800 | — | — |
| 2000-12-06 | $27.88 | $42.87 | 206,100 | — | — |
| 2000-12-05 | $28.50 | $43.83 | 459,700 | — | — |
| 2000-12-04 | $26.94 | $41.43 | 382,600 | — | — |
| 2000-12-01 | $26.13 | $40.18 | 244,600 | — | — |
| 2000-11-30 | $25.94 | $39.89 | 294,400 | — | — |
| 2000-11-29 | $26.06 | $40.08 | 504,200 | — | — |
| 2000-11-28 | $23.94 | $36.81 | 167,700 | — | — |
| 2000-11-27 | $24.56 | $37.77 | 101,400 | — | — |
| 2000-11-24 | $24.63 | $37.87 | 56,800 | — | — |
| 2000-11-22 | $24.25 | $37.29 | 135,100 | — | — |
| 2000-11-21 | $24.19 | $37.20 | 141,800 | — | — |
| 2000-11-20 | $24.44 | $37.58 | 219,700 | — | — |
| 2000-11-17 | $25.31 | $38.93 | 351,600 | — | — |
| 2000-11-16 | $24.50 | $37.68 | 245,600 | — | — |
| 2000-11-15 | $24.38 | $37.12 | 242,600 | — | — |
| 2000-11-14 | $24.00 | $36.55 | 156,300 | — | — |
| 2000-11-13 | $24.13 | $36.74 | 99,000 | — | — |
| 2000-11-10 | $24.13 | $36.74 | 236,600 | — | — |
| 2000-11-09 | $23.94 | $36.45 | 147,700 | — | — |
| 2000-11-08 | $24.25 | $36.93 | 124,400 | — | — |
| 2000-11-07 | $24.31 | $37.02 | 134,300 | — | — |
| 2000-11-06 | $24.63 | $37.50 | 148,000 | — | — |
| 2000-11-03 | $24.44 | $37.21 | 243,200 | — | — |
| 2000-11-02 | $25.00 | $38.07 | 176,200 | — | — |
| 2000-11-01 | $25.13 | $38.26 | 153,400 | — | — |
| 2000-10-31 | $25.56 | $38.92 | 344,200 | — | — |
| 2000-10-30 | $24.94 | $37.97 | 395,200 | — | — |
| 2000-10-27 | $23.38 | $35.59 | 249,300 | — | — |
| 2000-10-26 | $23.19 | $35.31 | 173,200 | — | — |
| 2000-10-25 | $22.50 | $34.26 | 121,900 | — | — |
| 2000-10-24 | $22.81 | $34.74 | 389,600 | — | — |
| 2000-10-23 | $21.81 | $33.21 | 169,700 | — | — |
| 2000-10-20 | $21.75 | $33.12 | 192,700 | — | — |
| 2000-10-19 | $22.00 | $33.50 | 237,000 | — | — |
| 2000-10-18 | $21.38 | $32.55 | 186,300 | — | — |
| 2000-10-17 | $21.44 | $32.64 | 329,600 | — | — |
| 2000-10-16 | $21.63 | $32.93 | 201,600 | — | — |
| 2000-10-13 | $21.19 | $32.26 | 354,500 | — | — |
| 2000-10-12 | $21.69 | $33.02 | 356,700 | — | — |
| 2000-10-11 | $22.06 | $33.60 | 131,300 | — | — |
| 2000-10-10 | $22.06 | $33.60 | 192,900 | — | — |
| 2000-10-09 | $22.56 | $34.36 | 148,900 | — | — |
| 2000-10-06 | $22.00 | $33.50 | 231,600 | — | — |
| 2000-10-05 | $22.25 | $33.88 | 260,400 | — | — |
| 2000-10-04 | $22.50 | $34.26 | 161,400 | — | — |
| 2000-10-03 | $23.13 | $35.21 | 332,700 | — | — |
| 2000-10-02 | $23.06 | $35.12 | 324,500 | — | — |
| 2000-09-29 | $23.56 | $35.88 | 438,700 | — | — |
| 2000-09-28 | $23.88 | $36.36 | 240,300 | — | — |
| 2000-09-27 | $23.19 | $35.31 | 395,200 | — | — |
| 2000-09-26 | $22.63 | $34.45 | 401,500 | — | — |
| 2000-09-25 | $23.19 | $35.31 | 604,500 | — | — |
| 2000-09-22 | $23.44 | $35.69 | 521,400 | — | — |
| 2000-09-21 | $22.81 | $34.74 | 1,611,800 | — | — |
| 2000-09-20 | $27.19 | $41.40 | 151,100 | — | — |
| 2000-09-19 | $27.25 | $41.49 | 274,700 | — | — |
| 2000-09-18 | $27.81 | $42.35 | 519,000 | — | — |
| 2000-09-15 | $28.88 | $43.97 | 268,800 | — | — |
| 2000-09-14 | $30.25 | $46.06 | 117,700 | — | — |
| 2000-09-13 | $30.31 | $46.16 | 92,700 | — | — |
| 2000-09-12 | $30.44 | $46.35 | 183,200 | — | — |
| 2000-09-11 | $30.63 | $46.63 | 163,200 | — | — |
| 2000-09-08 | $30.34 | $46.21 | 215,600 | — | — |
| 2000-09-07 | $30.34 | $46.21 | 125,300 | — | — |
| 2000-09-06 | $30.72 | $46.78 | 165,100 | — | — |
| 2000-09-05 | $31.00 | $47.20 | 297,500 | — | — |
| 2000-09-01 | $31.50 | $47.97 | 173,700 | — | — |
| 2000-08-31 | $30.83 | $46.94 | 251,900 | — | — |
| 2000-08-30 | $30.19 | $45.97 | 250,300 | — | — |
| 2000-08-29 | $30.88 | $47.01 | 261,500 | — | — |
| 2000-08-28 | $31.06 | $47.30 | 213,300 | — | — |
| 2000-08-25 | $31.28 | $47.63 | 146,300 | — | — |
| 2000-08-24 | $31.34 | $47.73 | 271,200 | — | — |
| 2000-08-23 | $31.38 | $47.78 | 283,900 | — | — |
| 2000-08-22 | $31.81 | $48.44 | 289,500 | — | — |
| 2000-08-21 | $31.94 | $48.63 | 225,500 | — | — |
| 2000-08-18 | $31.50 | $47.97 | 316,500 | — | — |
| 2000-08-17 | $31.81 | $48.44 | 299,200 | — | — |
| 2000-08-16 | $31.38 | $47.41 | 327,900 | — | — |
| 2000-08-15 | $30.88 | $46.65 | 243,500 | — | — |
| 2000-08-14 | $30.94 | $46.75 | 123,900 | — | — |
| 2000-08-11 | $31.06 | $46.94 | 191,200 | — | — |
| 2000-08-10 | $30.50 | $46.09 | 173,600 | — | — |
| 2000-08-09 | $30.94 | $46.75 | 134,800 | — | — |
| 2000-08-08 | $30.81 | $46.56 | 158,200 | — | — |
| 2000-08-07 | $31.00 | $46.84 | 204,600 | — | — |
| 2000-08-04 | $30.63 | $46.28 | 219,300 | — | — |
| 2000-08-03 | $29.88 | $45.14 | 325,800 | — | — |
| 2000-08-02 | $30.13 | $45.52 | 203,300 | — | — |
| 2000-08-01 | $29.81 | $45.05 | 157,000 | — | — |
| 2000-07-31 | $30.19 | $45.62 | 491,000 | — | — |
| 2000-07-28 | $29.63 | $44.77 | 391,000 | — | — |
| 2000-07-27 | $29.06 | $43.92 | 313,700 | — | — |
| 2000-07-26 | $29.31 | $44.29 | 212,200 | — | — |
| 2000-07-25 | $29.63 | $44.77 | 357,200 | — | — |
| 2000-07-24 | $29.94 | $45.24 | 165,300 | — | — |
| 2000-07-21 | $29.69 | $44.86 | 167,400 | — | — |
| 2000-07-20 | $29.94 | $45.24 | 254,900 | — | — |
| 2000-07-19 | $29.38 | $44.39 | 336,500 | — | — |
| 2000-07-18 | $29.19 | $44.10 | 435,500 | — | — |
| 2000-07-17 | $30.03 | $45.38 | 254,600 | — | — |
| 2000-07-14 | $30.22 | $45.66 | 289,900 | — | — |
| 2000-07-13 | $29.44 | $44.48 | 136,600 | — | — |
| 2000-07-12 | $29.19 | $44.10 | 143,500 | — | — |
| 2000-07-11 | $28.88 | $43.63 | 257,100 | — | — |
| 2000-07-10 | $28.19 | $42.59 | 168,100 | — | — |
| 2000-07-07 | $27.81 | $42.03 | 211,900 | — | — |
| 2000-07-06 | $28.31 | $42.78 | 156,100 | — | — |
| 2000-07-05 | $28.19 | $42.59 | 232,700 | — | — |
| 2000-07-03 | $28.44 | $42.97 | 305,800 | — | — |
| 2000-06-30 | $26.61 | $40.21 | 969,200 | — | — |
| 2000-06-29 | $29.44 | $44.48 | 425,100 | — | — |
| 2000-06-28 | $28.28 | $42.74 | 259,700 | — | — |
| 2000-06-27 | $28.06 | $42.40 | 457,200 | — | — |
| 2000-06-26 | $27.56 | $41.65 | 222,300 | — | — |
| 2000-06-23 | $27.13 | $40.99 | 220,100 | — | — |
| 2000-06-22 | $27.00 | $40.80 | 238,200 | — | — |
| 2000-06-21 | $27.88 | $42.12 | 421,800 | — | — |
| 2000-06-20 | $28.06 | $42.40 | 165,000 | — | — |
| 2000-06-19 | $28.50 | $43.07 | 196,500 | — | — |
| 2000-06-16 | $28.25 | $42.69 | 276,600 | — | — |
| 2000-06-15 | $28.94 | $43.73 | 317,600 | — | — |
| 2000-06-14 | $28.81 | $43.54 | 367,400 | — | — |
| 2000-06-13 | $28.50 | $43.07 | 432,800 | — | — |
| 2000-06-12 | $26.69 | $40.33 | 138,700 | — | — |
| 2000-06-09 | $26.63 | $40.23 | 192,800 | — | — |
| 2000-06-08 | $26.63 | $40.23 | 179,700 | — | — |
| 2000-06-07 | $26.75 | $40.42 | 253,300 | — | — |
| 2000-06-06 | $27.19 | $41.08 | 319,400 | — | — |
| 2000-06-05 | $26.81 | $40.52 | 161,000 | — | — |
| 2000-06-02 | $26.88 | $40.61 | 147,200 | — | — |
| 2000-06-01 | $26.00 | $39.29 | 154,000 | — | — |
| 2000-05-31 | $25.69 | $38.82 | 244,600 | — | — |
| 2000-05-30 | $26.25 | $39.67 | 256,800 | — | — |
| 2000-05-26 | $26.00 | $39.29 | 288,900 | — | — |
| 2000-05-25 | $26.63 | $40.23 | 238,600 | — | — |
| 2000-05-24 | $26.50 | $40.04 | 141,300 | — | — |
| 2000-05-23 | $26.31 | $39.76 | 197,900 | — | — |
| 2000-05-22 | $26.13 | $39.48 | 209,300 | — | — |
| 2000-05-19 | $26.25 | $39.67 | 228,200 | — | — |
| 2000-05-18 | $26.25 | $39.67 | 324,200 | — | — |
| 2000-05-17 | $26.25 | $39.67 | 119,500 | — | — |
| 2000-05-16 | $27.00 | $40.45 | 150,400 | — | — |
| 2000-05-15 | $26.50 | $39.70 | 125,300 | — | — |
| 2000-05-12 | $26.13 | $39.14 | 133,600 | — | — |
| 2000-05-11 | $27.00 | $40.45 | 574,600 | — | — |
| 2000-05-10 | $24.50 | $36.71 | 167,100 | — | — |
| 2000-05-09 | $25.31 | $37.92 | 188,500 | — | — |
| 2000-05-08 | $25.19 | $37.74 | 204,400 | — | — |
| 2000-05-05 | $25.19 | $37.74 | 220,100 | — | — |
| 2000-05-04 | $25.00 | $37.46 | 329,200 | — | — |
| 2000-05-03 | $25.88 | $38.77 | 216,800 | — | — |
| 2000-05-02 | $26.50 | $39.70 | 152,100 | — | — |
| 2000-05-01 | $26.88 | $40.26 | 101,200 | — | — |
| 2000-04-28 | $26.44 | $39.61 | 128,000 | — | — |
| 2000-04-27 | $26.88 | $40.26 | 210,600 | — | — |
| 2000-04-26 | $27.25 | $40.83 | 216,500 | — | — |
| 2000-04-25 | $27.63 | $41.39 | 266,300 | — | — |
| 2000-04-24 | $25.94 | $38.86 | 169,100 | — | — |
| 2000-04-20 | $25.94 | $38.86 | 81,000 | — | — |
| 2000-04-19 | $25.88 | $38.77 | 99,200 | — | — |
| 2000-04-18 | $26.31 | $39.42 | 235,200 | — | — |
| 2000-04-17 | $26.13 | $39.14 | 191,300 | — | — |
| 2000-04-14 | $24.88 | $37.27 | 242,800 | — | — |
| 2000-04-13 | $26.38 | $39.52 | 209,000 | — | — |
| 2000-04-12 | $26.63 | $39.89 | 223,100 | — | — |
| 2000-04-11 | $25.69 | $38.49 | 232,400 | — | — |
| 2000-04-10 | $25.19 | $37.74 | 189,200 | — | — |
| 2000-04-07 | $25.88 | $38.77 | 157,400 | — | — |
| 2000-04-06 | $25.81 | $38.67 | 419,900 | — | — |
| 2000-04-05 | $25.50 | $38.20 | 267,500 | — | — |
| 2000-04-04 | $26.13 | $39.14 | 257,500 | — | — |
| 2000-04-03 | $25.88 | $38.77 | 180,900 | — | — |
| 2000-03-31 | $26.19 | $39.23 | 223,800 | — | — |
| 2000-03-30 | $25.75 | $38.58 | 272,500 | — | — |
| 2000-03-29 | $25.25 | $37.83 | 157,900 | — | — |
| 2000-03-28 | $25.13 | $37.64 | 213,300 | — | — |
| 2000-03-27 | $25.13 | $37.64 | 195,900 | — | — |
| 2000-03-24 | $26.06 | $39.05 | 231,700 | — | — |
| 2000-03-23 | $26.13 | $39.14 | 449,300 | — | — |
| 2000-03-22 | $25.69 | $38.49 | 262,500 | — | — |
| 2000-03-21 | $25.81 | $38.67 | 253,500 | — | — |
| 2000-03-20 | $26.69 | $39.98 | 285,500 | — | — |
| 2000-03-17 | $25.94 | $38.86 | 340,400 | — | — |
| 2000-03-16 | $26.25 | $39.33 | 298,400 | — | — |
| 2000-03-15 | $24.50 | $36.71 | 230,800 | — | — |
| 2000-03-14 | $23.38 | $35.02 | 317,400 | — | — |
| 2000-03-13 | $24.06 | $36.05 | 390,000 | — | — |
| 2000-03-10 | $24.31 | $36.43 | 669,100 | — | — |
| 2000-03-09 | $23.31 | $34.93 | 479,700 | — | — |
| 2000-03-08 | $22.13 | $33.15 | 274,200 | — | — |
| 2000-03-07 | $21.25 | $31.84 | 229,400 | — | — |
| 2000-03-06 | $22.50 | $33.71 | 187,000 | — | — |
| 2000-03-03 | $22.94 | $34.37 | 358,200 | — | — |
| 2000-03-02 | $22.38 | $33.52 | 165,100 | — | — |
| 2000-03-01 | $22.31 | $33.43 | 190,700 | — | — |
| 2000-02-29 | $21.81 | $32.68 | 349,400 | — | — |
| 2000-02-28 | $22.44 | $33.62 | 179,200 | — | — |
| 2000-02-25 | $22.31 | $33.43 | 482,900 | — | — |
| 2000-02-24 | $22.13 | $33.15 | 143,400 | — | — |
| 2000-02-23 | $22.50 | $33.71 | 131,700 | — | — |
| 2000-02-22 | $22.94 | $34.37 | 160,700 | — | — |
| 2000-02-18 | $22.56 | $33.80 | 306,300 | — | — |
| 2000-02-17 | $23.69 | $35.49 | 136,600 | — | — |
| 2000-02-16 | $23.69 | $35.49 | 129,300 | — | — |
| 2000-02-15 | $24.25 | $35.99 | 373,300 | — | — |
| 2000-02-14 | $23.75 | $35.24 | 185,100 | — | — |
| 2000-02-11 | $23.88 | $35.43 | 200,800 | — | — |
| 2000-02-10 | $24.31 | $36.08 | 284,400 | — | — |
| 2000-02-09 | $24.88 | $36.91 | 337,200 | — | — |
| 2000-02-08 | $25.81 | $38.31 | 245,000 | — | — |
| 2000-02-07 | $26.38 | $39.14 | 165,900 | — | — |
| 2000-02-04 | $26.94 | $39.98 | 355,900 | — | — |
| 2000-02-03 | $27.19 | $40.35 | 298,800 | — | — |
| 2000-02-02 | $26.63 | $39.51 | 214,100 | — | — |
| 2000-02-01 | $26.44 | $39.23 | 362,200 | — | — |
| 2000-01-31 | $26.88 | $39.88 | 316,100 | — | — |
| 2000-01-28 | $26.38 | $39.14 | 405,700 | — | — |
| 2000-01-27 | $26.50 | $39.33 | 265,100 | — | — |
| 2000-01-26 | $25.63 | $38.03 | 241,800 | — | — |
| 2000-01-25 | $25.75 | $38.21 | 286,300 | — | — |
| 2000-01-24 | $26.31 | $39.05 | 201,000 | — | — |
| 2000-01-21 | $26.69 | $39.60 | 361,200 | — | — |
| 2000-01-20 | $27.19 | $40.35 | 212,000 | — | — |
| 2000-01-19 | $27.38 | $40.62 | 371,400 | — | — |
| 2000-01-18 | $27.50 | $40.81 | 336,000 | — | — |
| 2000-01-14 | $27.13 | $40.25 | 502,200 | — | — |
| 2000-01-13 | $27.25 | $40.44 | 220,200 | — | — |
| 2000-01-12 | $26.94 | $39.98 | 604,700 | — | — |
| 2000-01-11 | $26.13 | $38.77 | 230,500 | — | — |
| 2000-01-10 | $25.75 | $38.21 | 297,300 | — | — |
| 2000-01-07 | $26.25 | $38.95 | 796,400 | — | — |
| 2000-01-06 | $25.63 | $38.03 | 213,300 | — | — |
| 2000-01-05 | $25.56 | $37.93 | 189,400 | — | — |
| 2000-01-04 | $26.56 | $39.42 | 258,900 | — | — |
| 2000-01-03 | $26.88 | $39.88 | 536,000 | — | — |