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 | $21.88 | $47.25 | 126,900 | — | — |
| 2000-12-28 | $22.00 | $47.52 | 81,600 | — | — |
| 2000-12-27 | $21.94 | $47.38 | 108,100 | — | — |
| 2000-12-26 | $21.81 | $47.11 | 73,400 | — | — |
| 2000-12-22 | $21.94 | $47.38 | 78,000 | — | — |
| 2000-12-21 | $21.38 | $46.17 | 104,900 | — | — |
| 2000-12-20 | $21.56 | $46.57 | 62,700 | — | — |
| 2000-12-19 | $21.88 | $47.25 | 108,800 | — | — |
| 2000-12-18 | $21.88 | $47.25 | 188,600 | — | — |
| 2000-12-15 | $21.00 | $45.36 | 77,600 | — | — |
| 2000-12-14 | $20.81 | $44.95 | 30,600 | — | — |
| 2000-12-13 | $20.88 | $45.09 | 45,200 | — | — |
| 2000-12-12 | $21.13 | $45.63 | 47,900 | — | — |
| 2000-12-11 | $20.94 | $45.22 | 129,500 | — | — |
| 2000-12-08 | $20.50 | $44.28 | 47,400 | — | — |
| 2000-12-07 | $20.31 | $43.87 | 29,400 | — | — |
| 2000-12-06 | $19.75 | $42.66 | 37,800 | — | — |
| 2000-12-05 | $20.63 | $44.55 | 55,400 | — | — |
| 2000-12-04 | $19.75 | $42.66 | 84,200 | — | — |
| 2000-12-01 | $20.06 | $43.33 | 105,700 | — | — |
| 2000-11-30 | $19.50 | $42.12 | 93,700 | — | — |
| 2000-11-29 | $20.19 | $43.60 | 42,700 | — | — |
| 2000-11-28 | $20.31 | $43.87 | 82,600 | — | — |
| 2000-11-27 | $20.69 | $44.68 | 71,000 | — | — |
| 2000-11-24 | $20.63 | $44.55 | 35,800 | — | — |
| 2000-11-22 | $19.94 | $43.06 | 29,800 | — | — |
| 2000-11-21 | $20.25 | $43.74 | 54,600 | — | — |
| 2000-11-20 | $20.06 | $43.33 | 75,700 | — | — |
| 2000-11-17 | $20.06 | $43.33 | 44,600 | — | — |
| 2000-11-16 | $20.25 | $43.74 | 26,500 | — | — |
| 2000-11-15 | $20.00 | $43.20 | 34,600 | — | — |
| 2000-11-14 | $19.75 | $42.66 | 25,400 | — | — |
| 2000-11-13 | $20.13 | $43.02 | 58,600 | — | — |
| 2000-11-10 | $19.75 | $42.22 | 52,300 | — | — |
| 2000-11-09 | $20.25 | $43.29 | 55,500 | — | — |
| 2000-11-08 | $20.00 | $42.76 | 33,900 | — | — |
| 2000-11-07 | $20.44 | $43.69 | 38,800 | — | — |
| 2000-11-06 | $20.19 | $43.16 | 24,700 | — | — |
| 2000-11-03 | $20.38 | $43.56 | 32,400 | — | — |
| 2000-11-02 | $20.81 | $44.49 | 79,000 | — | — |
| 2000-11-01 | $20.00 | $42.76 | 84,300 | — | — |
| 2000-10-31 | $20.88 | $44.63 | 54,200 | — | — |
| 2000-10-30 | $20.88 | $44.63 | 45,500 | — | — |
| 2000-10-27 | $20.94 | $44.76 | 79,500 | — | — |
| 2000-10-26 | $20.75 | $44.36 | 66,000 | — | — |
| 2000-10-25 | $20.44 | $43.69 | 36,800 | — | — |
| 2000-10-24 | $20.75 | $44.36 | 28,700 | — | — |
| 2000-10-23 | $21.13 | $45.16 | 24,700 | — | — |
| 2000-10-20 | $21.25 | $45.43 | 32,700 | — | — |
| 2000-10-19 | $21.13 | $45.16 | 32,700 | — | — |
| 2000-10-18 | $20.69 | $44.23 | 54,500 | — | — |
| 2000-10-17 | $21.13 | $45.16 | 57,500 | — | — |
| 2000-10-16 | $21.50 | $45.96 | 77,700 | — | — |
| 2000-10-13 | $21.38 | $45.70 | 65,500 | — | — |
| 2000-10-12 | $21.00 | $44.89 | 68,800 | — | — |
| 2000-10-11 | $20.94 | $44.76 | 114,400 | — | — |
| 2000-10-10 | $20.69 | $44.23 | 59,000 | — | — |
| 2000-10-09 | $20.56 | $43.96 | 78,800 | — | — |
| 2000-10-06 | $20.56 | $43.96 | 97,200 | — | — |
| 2000-10-05 | $21.19 | $45.30 | 88,500 | — | — |
| 2000-10-04 | $21.19 | $45.30 | 108,200 | — | — |
| 2000-10-03 | $21.63 | $46.23 | 209,900 | — | — |
| 2000-10-02 | $21.69 | $46.36 | 254,200 | — | — |
| 2000-09-29 | $20.94 | $44.76 | 293,900 | — | — |
| 2000-09-28 | $20.25 | $43.29 | 178,700 | — | — |
| 2000-09-27 | $19.94 | $42.62 | 57,700 | — | — |
| 2000-09-26 | $20.00 | $42.76 | 82,300 | — | — |
| 2000-09-25 | $19.38 | $41.42 | 62,800 | — | — |
| 2000-09-22 | $19.94 | $42.62 | 53,300 | — | — |
| 2000-09-21 | $19.50 | $41.69 | 69,800 | — | — |
| 2000-09-20 | $20.88 | $44.63 | 89,000 | — | — |
| 2000-09-19 | $20.19 | $43.16 | 91,900 | — | — |
| 2000-09-18 | $20.56 | $43.96 | 74,100 | — | — |
| 2000-09-15 | $20.64 | $44.13 | 189,900 | — | — |
| 2000-09-14 | $20.06 | $42.89 | 37,700 | — | — |
| 2000-09-13 | $20.00 | $42.76 | 143,800 | — | — |
| 2000-09-12 | $19.94 | $42.62 | 111,800 | — | — |
| 2000-09-11 | $19.95 | $42.66 | 95,700 | — | — |
| 2000-09-08 | $19.47 | $41.62 | 118,200 | — | — |
| 2000-09-07 | $19.50 | $41.69 | 66,300 | — | — |
| 2000-09-06 | $19.38 | $41.42 | 62,200 | — | — |
| 2000-09-05 | $19.25 | $41.15 | 115,400 | — | — |
| 2000-09-01 | $19.81 | $42.36 | 128,700 | — | — |
| 2000-08-31 | $18.88 | $40.35 | 155,600 | — | — |
| 2000-08-30 | $19.00 | $40.62 | 61,900 | — | — |
| 2000-08-29 | $19.00 | $40.62 | 104,100 | — | — |
| 2000-08-28 | $18.69 | $39.95 | 108,800 | — | — |
| 2000-08-25 | $18.81 | $40.22 | 48,200 | — | — |
| 2000-08-24 | $18.88 | $40.35 | 77,000 | — | — |
| 2000-08-23 | $18.94 | $40.49 | 125,600 | — | — |
| 2000-08-22 | $18.88 | $40.35 | 164,300 | — | — |
| 2000-08-21 | $18.97 | $40.55 | 378,200 | — | — |
| 2000-08-18 | $18.50 | $39.55 | 51,900 | — | — |
| 2000-08-17 | $18.33 | $39.18 | 164,100 | — | — |
| 2000-08-16 | $18.03 | $38.55 | 225,900 | — | — |
| 2000-08-15 | $17.95 | $38.38 | 147,600 | — | — |
| 2000-08-14 | $18.00 | $38.48 | 168,700 | — | — |
| 2000-08-11 | $17.95 | $37.94 | 71,700 | — | — |
| 2000-08-10 | $17.77 | $37.55 | 42,400 | — | — |
| 2000-08-09 | $17.33 | $36.62 | 132,600 | — | — |
| 2000-08-08 | $17.45 | $36.89 | 45,400 | — | — |
| 2000-08-07 | $17.52 | $37.02 | 73,500 | — | — |
| 2000-08-04 | $17.69 | $37.38 | 44,900 | — | — |
| 2000-08-03 | $17.94 | $37.91 | 80,100 | — | — |
| 2000-08-02 | $17.94 | $37.91 | 40,900 | — | — |
| 2000-08-01 | $18.00 | $38.04 | 79,100 | — | — |
| 2000-07-31 | $18.00 | $38.04 | 75,700 | — | — |
| 2000-07-28 | $17.13 | $36.19 | 155,600 | — | — |
| 2000-07-27 | $17.25 | $36.46 | 55,800 | — | — |
| 2000-07-26 | $17.44 | $36.85 | 32,800 | — | — |
| 2000-07-25 | $17.75 | $37.51 | 49,700 | — | — |
| 2000-07-24 | $17.69 | $37.38 | 27,500 | — | — |
| 2000-07-21 | $17.63 | $37.25 | 52,900 | — | — |
| 2000-07-20 | $17.88 | $37.78 | 59,000 | — | — |
| 2000-07-19 | $18.13 | $38.31 | 43,700 | — | — |
| 2000-07-18 | $17.94 | $37.91 | 92,900 | — | — |
| 2000-07-17 | $18.31 | $38.70 | 29,500 | — | — |
| 2000-07-14 | $18.13 | $38.31 | 51,100 | — | — |
| 2000-07-13 | $18.38 | $38.83 | 27,900 | — | — |
| 2000-07-12 | $18.44 | $38.97 | 55,800 | — | — |
| 2000-07-11 | $18.50 | $39.10 | 47,000 | — | — |
| 2000-07-10 | $18.56 | $39.23 | 41,500 | — | — |
| 2000-07-07 | $18.06 | $38.17 | 67,000 | — | — |
| 2000-07-06 | $17.94 | $37.91 | 43,100 | — | — |
| 2000-07-05 | $17.88 | $37.78 | 80,100 | — | — |
| 2000-07-03 | $18.00 | $38.04 | 22,700 | — | — |
| 2000-06-30 | $17.52 | $37.02 | 70,400 | — | — |
| 2000-06-29 | $18.44 | $38.97 | 25,500 | — | — |
| 2000-06-28 | $18.50 | $39.10 | 26,800 | — | — |
| 2000-06-27 | $18.13 | $38.31 | 32,400 | — | — |
| 2000-06-26 | $18.56 | $39.23 | 42,900 | — | — |
| 2000-06-23 | $18.13 | $38.31 | 108,000 | — | — |
| 2000-06-22 | $18.56 | $39.23 | 153,800 | — | — |
| 2000-06-21 | $18.94 | $40.02 | 33,900 | — | — |
| 2000-06-20 | $18.94 | $40.02 | 81,800 | — | — |
| 2000-06-19 | $19.00 | $40.16 | 27,700 | — | — |
| 2000-06-16 | $19.06 | $40.29 | 79,200 | — | — |
| 2000-06-15 | $19.19 | $40.55 | 40,100 | — | — |
| 2000-06-14 | $19.06 | $40.29 | 57,700 | — | — |
| 2000-06-13 | $19.25 | $40.68 | 31,100 | — | — |
| 2000-06-12 | $19.00 | $40.16 | 58,100 | — | — |
| 2000-06-09 | $19.13 | $40.42 | 21,500 | — | — |
| 2000-06-08 | $19.25 | $40.68 | 33,600 | — | — |
| 2000-06-07 | $19.13 | $40.42 | 31,900 | — | — |
| 2000-06-06 | $19.13 | $40.42 | 10,800 | — | — |
| 2000-06-05 | $19.25 | $40.68 | 44,000 | — | — |
| 2000-06-02 | $19.69 | $41.61 | 30,700 | — | — |
| 2000-06-01 | $19.44 | $41.08 | 70,700 | — | — |
| 2000-05-31 | $19.19 | $40.55 | 93,900 | — | — |
| 2000-05-30 | $18.94 | $40.02 | 44,900 | — | — |
| 2000-05-26 | $18.94 | $40.02 | 23,000 | — | — |
| 2000-05-25 | $19.00 | $40.16 | 55,400 | — | — |
| 2000-05-24 | $19.13 | $40.42 | 57,700 | — | — |
| 2000-05-23 | $18.38 | $38.83 | 31,200 | — | — |
| 2000-05-22 | $19.06 | $40.29 | 47,900 | — | — |
| 2000-05-19 | $19.06 | $40.29 | 39,000 | — | — |
| 2000-05-18 | $19.63 | $41.48 | 66,400 | — | — |
| 2000-05-17 | $19.50 | $41.21 | 41,200 | — | — |
| 2000-05-16 | $19.94 | $42.14 | 56,000 | — | — |
| 2000-05-15 | $19.81 | $41.87 | 59,600 | — | — |
| 2000-05-12 | $20.19 | $42.23 | 213,400 | — | — |
| 2000-05-11 | $18.88 | $39.49 | 87,800 | — | — |
| 2000-05-10 | $18.25 | $38.18 | 49,100 | — | — |
| 2000-05-09 | $18.38 | $38.44 | 51,200 | — | — |
| 2000-05-08 | $18.44 | $38.57 | 43,800 | — | — |
| 2000-05-05 | $18.63 | $38.96 | 45,100 | — | — |
| 2000-05-04 | $18.13 | $37.92 | 35,400 | — | — |
| 2000-05-03 | $18.13 | $37.92 | 32,500 | — | — |
| 2000-05-02 | $18.31 | $38.31 | 52,500 | — | — |
| 2000-05-01 | $18.75 | $39.22 | 69,900 | — | — |
| 2000-04-28 | $19.06 | $39.88 | 42,200 | — | — |
| 2000-04-27 | $19.38 | $40.53 | 36,300 | — | — |
| 2000-04-26 | $19.25 | $40.27 | 44,100 | — | — |
| 2000-04-25 | $19.00 | $39.75 | 22,300 | — | — |
| 2000-04-24 | $18.81 | $39.36 | 59,500 | — | — |
| 2000-04-20 | $19.00 | $39.75 | 61,800 | — | — |
| 2000-04-19 | $18.88 | $39.49 | 67,200 | — | — |
| 2000-04-18 | $18.75 | $39.22 | 63,000 | — | — |
| 2000-04-17 | $18.50 | $38.70 | 66,100 | — | — |
| 2000-04-14 | $18.00 | $37.66 | 83,500 | — | — |
| 2000-04-13 | $18.56 | $38.83 | 30,700 | — | — |
| 2000-04-12 | $18.63 | $38.96 | 71,500 | — | — |
| 2000-04-11 | $18.31 | $38.31 | 70,100 | — | — |
| 2000-04-10 | $18.06 | $37.79 | 142,100 | — | — |
| 2000-04-07 | $18.50 | $38.70 | 84,200 | — | — |
| 2000-04-06 | $18.25 | $38.18 | 98,000 | — | — |
| 2000-04-05 | $18.50 | $38.70 | 52,700 | — | — |
| 2000-04-04 | $18.50 | $38.70 | 52,600 | — | — |
| 2000-04-03 | $18.81 | $39.36 | 38,100 | — | — |
| 2000-03-31 | $19.06 | $39.88 | 108,000 | — | — |
| 2000-03-30 | $19.00 | $39.75 | 46,100 | — | — |
| 2000-03-29 | $19.31 | $40.40 | 26,100 | — | — |
| 2000-03-28 | $19.06 | $39.88 | 36,500 | — | — |
| 2000-03-27 | $19.19 | $40.14 | 30,100 | — | — |
| 2000-03-24 | $19.25 | $40.27 | 54,900 | — | — |
| 2000-03-23 | $19.44 | $40.66 | 47,000 | — | — |
| 2000-03-22 | $19.63 | $41.06 | 90,000 | — | — |
| 2000-03-21 | $19.13 | $40.01 | 64,000 | — | — |
| 2000-03-20 | $18.94 | $39.62 | 44,300 | — | — |
| 2000-03-17 | $18.88 | $39.49 | 64,700 | — | — |
| 2000-03-16 | $19.56 | $40.92 | 93,500 | — | — |
| 2000-03-15 | $18.38 | $38.44 | 48,300 | — | — |
| 2000-03-14 | $19.00 | $39.75 | 85,200 | — | — |
| 2000-03-13 | $19.00 | $39.75 | 205,600 | — | — |
| 2000-03-10 | $17.75 | $37.13 | 82,900 | — | — |
| 2000-03-09 | $18.00 | $37.66 | 102,400 | — | — |
| 2000-03-08 | $18.50 | $38.70 | 118,700 | — | — |
| 2000-03-07 | $18.94 | $39.62 | 130,200 | — | — |
| 2000-03-06 | $19.00 | $39.75 | 168,100 | — | — |
| 2000-03-03 | $18.06 | $37.79 | 62,000 | — | — |
| 2000-03-02 | $17.94 | $37.52 | 67,100 | — | — |
| 2000-03-01 | $18.06 | $37.79 | 44,100 | — | — |
| 2000-02-29 | $18.50 | $38.70 | 105,700 | — | — |
| 2000-02-28 | $17.75 | $37.13 | 30,300 | — | — |
| 2000-02-25 | $17.75 | $37.13 | 63,900 | — | — |
| 2000-02-24 | $17.69 | $37.00 | 68,800 | — | — |
| 2000-02-23 | $17.31 | $36.22 | 40,300 | — | — |
| 2000-02-22 | $17.06 | $35.69 | 74,100 | — | — |
| 2000-02-18 | $17.69 | $37.00 | 51,700 | — | — |
| 2000-02-17 | $17.63 | $36.87 | 50,800 | — | — |
| 2000-02-16 | $17.81 | $37.26 | 54,000 | — | — |
| 2000-02-15 | $17.88 | $37.39 | 52,700 | — | — |
| 2000-02-14 | $17.75 | $37.13 | 142,200 | — | — |
| 2000-02-11 | $18.13 | $37.49 | 81,700 | — | — |
| 2000-02-10 | $18.25 | $37.75 | 38,000 | — | — |
| 2000-02-09 | $18.50 | $38.26 | 243,200 | — | — |
| 2000-02-08 | $19.00 | $39.30 | 65,200 | — | — |
| 2000-02-07 | $19.19 | $39.69 | 50,700 | — | — |
| 2000-02-04 | $19.38 | $40.07 | 40,300 | — | — |
| 2000-02-03 | $19.81 | $40.98 | 56,500 | — | — |
| 2000-02-02 | $19.81 | $40.98 | 62,700 | — | — |
| 2000-02-01 | $19.88 | $41.11 | 43,800 | — | — |
| 2000-01-31 | $19.56 | $40.46 | 66,100 | — | — |
| 2000-01-28 | $19.38 | $40.07 | 73,600 | — | — |
| 2000-01-27 | $19.25 | $39.82 | 116,300 | — | — |
| 2000-01-26 | $19.50 | $40.33 | 112,400 | — | — |
| 2000-01-25 | $20.06 | $41.50 | 229,800 | — | — |
| 2000-01-24 | $20.19 | $41.75 | 303,500 | — | — |
| 2000-01-21 | $22.31 | $46.15 | 53,000 | — | — |
| 2000-01-20 | $22.13 | $45.76 | 68,600 | — | — |
| 2000-01-19 | $22.13 | $45.76 | 58,500 | — | — |
| 2000-01-18 | $22.19 | $45.89 | 130,500 | — | — |
| 2000-01-14 | $21.88 | $45.24 | 50,300 | — | — |
| 2000-01-13 | $21.13 | $43.69 | 46,800 | — | — |
| 2000-01-12 | $21.63 | $44.73 | 37,400 | — | — |
| 2000-01-11 | $21.81 | $45.12 | 37,800 | — | — |
| 2000-01-10 | $21.94 | $45.37 | 97,100 | — | — |
| 2000-01-07 | $21.81 | $45.12 | 163,800 | — | — |
| 2000-01-06 | $21.50 | $44.47 | 95,100 | — | — |
| 2000-01-05 | $20.88 | $43.18 | 165,400 | — | — |
| 2000-01-04 | $21.25 | $43.95 | 32,200 | — | — |
| 2000-01-03 | $22.13 | $45.76 | 34,500 | — | — |