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 | $20.63 | $30.54 | 14,300 | — | — |
| 2000-12-28 | $20.19 | $29.89 | 18,900 | — | — |
| 2000-12-27 | $19.38 | $28.69 | 18,500 | — | — |
| 2000-12-26 | $18.63 | $27.58 | 14,800 | — | — |
| 2000-12-22 | $18.44 | $27.30 | 14,200 | — | — |
| 2000-12-21 | $18.38 | $27.20 | 5,600 | — | — |
| 2000-12-20 | $18.31 | $27.11 | 12,100 | — | — |
| 2000-12-19 | $18.75 | $27.76 | 19,700 | — | — |
| 2000-12-18 | $19.00 | $28.13 | 17,200 | — | — |
| 2000-12-15 | $18.69 | $27.67 | 35,600 | — | — |
| 2000-12-14 | $19.38 | $28.69 | 14,900 | — | — |
| 2000-12-13 | $19.88 | $29.43 | 8,700 | — | — |
| 2000-12-12 | $20.25 | $29.98 | 4,400 | — | — |
| 2000-12-11 | $20.38 | $30.17 | 17,500 | — | — |
| 2000-12-08 | $20.31 | $30.07 | 7,500 | — | — |
| 2000-12-07 | $20.06 | $29.70 | 10,400 | — | — |
| 2000-12-06 | $19.81 | $29.33 | 6,600 | — | — |
| 2000-12-05 | $19.94 | $29.52 | 2,500 | — | — |
| 2000-12-04 | $19.81 | $29.33 | 7,800 | — | — |
| 2000-12-01 | $19.94 | $29.52 | 7,700 | — | — |
| 2000-11-30 | $19.63 | $29.06 | 12,100 | — | — |
| 2000-11-29 | $19.94 | $29.52 | 7,400 | — | — |
| 2000-11-28 | $19.56 | $28.96 | 7,400 | — | — |
| 2000-11-27 | $19.50 | $28.87 | 11,900 | — | — |
| 2000-11-24 | $19.69 | $29.15 | 2,800 | — | — |
| 2000-11-22 | $19.56 | $28.96 | 9,300 | — | — |
| 2000-11-21 | $19.50 | $28.87 | 4,900 | — | — |
| 2000-11-20 | $19.50 | $28.87 | 15,800 | — | — |
| 2000-11-17 | $19.75 | $29.24 | 14,700 | — | — |
| 2000-11-16 | $19.38 | $28.69 | 3,400 | — | — |
| 2000-11-15 | $19.38 | $28.69 | 21,900 | — | — |
| 2000-11-14 | $19.31 | $28.59 | 16,900 | — | — |
| 2000-11-13 | $19.31 | $28.59 | 21,000 | — | — |
| 2000-11-10 | $18.88 | $27.95 | 2,300 | — | — |
| 2000-11-09 | $19.00 | $28.13 | 14,500 | — | — |
| 2000-11-08 | $18.69 | $27.67 | 10,700 | — | — |
| 2000-11-07 | $18.69 | $27.36 | 54,700 | — | — |
| 2000-11-06 | $18.75 | $27.45 | 1,700 | — | — |
| 2000-11-03 | $18.81 | $27.54 | 3,000 | — | — |
| 2000-11-02 | $19.00 | $27.81 | 18,700 | — | — |
| 2000-11-01 | $18.25 | $26.72 | 10,900 | — | — |
| 2000-10-31 | $18.31 | $26.81 | 12,400 | — | — |
| 2000-10-30 | $18.13 | $26.53 | 7,400 | — | — |
| 2000-10-27 | $17.25 | $25.25 | 24,500 | — | — |
| 2000-10-26 | $17.25 | $25.25 | 7,300 | — | — |
| 2000-10-25 | $17.25 | $25.25 | 10,500 | — | — |
| 2000-10-24 | $16.75 | $24.52 | 66,000 | — | — |
| 2000-10-23 | $16.63 | $24.34 | 92,800 | — | — |
| 2000-10-20 | $16.63 | $24.34 | 37,400 | — | — |
| 2000-10-19 | $16.75 | $24.52 | 56,400 | — | — |
| 2000-10-18 | $16.75 | $24.52 | 66,600 | — | — |
| 2000-10-17 | $17.00 | $24.89 | 27,700 | — | — |
| 2000-10-16 | $17.13 | $25.07 | 9,900 | — | — |
| 2000-10-13 | $17.00 | $24.89 | 54,100 | — | — |
| 2000-10-12 | $18.19 | $26.62 | 2,000 | — | — |
| 2000-10-11 | $18.06 | $26.44 | 15,100 | — | — |
| 2000-10-10 | $18.69 | $27.36 | 4,300 | — | — |
| 2000-10-09 | $19.13 | $28.00 | 12,900 | — | — |
| 2000-10-06 | $19.00 | $27.81 | 5,200 | — | — |
| 2000-10-05 | $18.94 | $27.72 | 32,600 | — | — |
| 2000-10-04 | $18.31 | $26.81 | 2,600 | — | — |
| 2000-10-03 | $18.63 | $27.27 | 52,100 | — | — |
| 2000-10-02 | $18.88 | $27.63 | 18,300 | — | — |
| 2000-09-29 | $19.31 | $28.27 | 8,100 | — | — |
| 2000-09-28 | $19.38 | $28.36 | 10,100 | — | — |
| 2000-09-27 | $18.25 | $26.72 | 11,300 | — | — |
| 2000-09-26 | $18.44 | $26.99 | 4,600 | — | — |
| 2000-09-25 | $18.94 | $27.72 | 23,600 | — | — |
| 2000-09-22 | $18.56 | $27.17 | 5,900 | — | — |
| 2000-09-21 | $18.44 | $26.99 | 29,200 | — | — |
| 2000-09-20 | $18.63 | $27.27 | 112,400 | — | — |
| 2000-09-19 | $18.69 | $27.36 | 12,100 | — | — |
| 2000-09-18 | $18.63 | $27.27 | 14,900 | — | — |
| 2000-09-15 | $19.25 | $28.18 | 15,900 | — | — |
| 2000-09-14 | $19.13 | $28.00 | 3,400 | — | — |
| 2000-09-13 | $19.19 | $28.09 | 1,500 | — | — |
| 2000-09-12 | $19.38 | $28.36 | 11,400 | — | — |
| 2000-09-11 | $19.25 | $28.18 | 30,200 | — | — |
| 2000-09-08 | $18.88 | $27.63 | 2,600 | — | — |
| 2000-09-07 | $18.94 | $27.72 | 4,300 | — | — |
| 2000-09-06 | $18.69 | $27.36 | 30,200 | — | — |
| 2000-09-05 | $18.63 | $27.27 | 7,700 | — | — |
| 2000-09-01 | $18.69 | $27.36 | 6,300 | — | — |
| 2000-08-31 | $18.56 | $27.17 | 9,300 | — | — |
| 2000-08-30 | $18.31 | $26.81 | 6,000 | — | — |
| 2000-08-29 | $18.31 | $26.81 | 9,600 | — | — |
| 2000-08-28 | $18.38 | $26.90 | 13,500 | — | — |
| 2000-08-25 | $19.13 | $28.00 | 18,700 | — | — |
| 2000-08-24 | $18.75 | $27.45 | 6,500 | — | — |
| 2000-08-23 | $19.06 | $27.91 | 23,200 | — | — |
| 2000-08-22 | $18.69 | $27.36 | 7,700 | — | — |
| 2000-08-21 | $19.06 | $27.91 | 104,400 | — | — |
| 2000-08-18 | $19.25 | $28.18 | 7,100 | — | — |
| 2000-08-17 | $19.44 | $28.45 | 19,100 | — | — |
| 2000-08-16 | $18.44 | $26.99 | 11,100 | — | — |
| 2000-08-15 | $18.69 | $27.36 | 10,200 | — | — |
| 2000-08-14 | $18.38 | $26.90 | 8,600 | — | — |
| 2000-08-11 | $18.25 | $26.72 | 10,400 | — | — |
| 2000-08-10 | $18.13 | $26.53 | 8,800 | — | — |
| 2000-08-09 | $18.13 | $26.53 | 7,000 | — | — |
| 2000-08-08 | $18.00 | $26.35 | 7,500 | — | — |
| 2000-08-07 | $17.88 | $26.17 | 14,900 | — | — |
| 2000-08-04 | $17.50 | $25.62 | 7,400 | — | — |
| 2000-08-03 | $17.44 | $25.53 | 17,000 | — | — |
| 2000-08-02 | $17.25 | $24.96 | 10,800 | — | — |
| 2000-08-01 | $17.25 | $24.96 | 1,600 | — | — |
| 2000-07-31 | $17.25 | $24.96 | 36,900 | — | — |
| 2000-07-28 | $16.88 | $24.42 | 9,300 | — | — |
| 2000-07-27 | $16.94 | $24.51 | 8,100 | — | — |
| 2000-07-26 | $16.88 | $24.42 | 4,100 | — | — |
| 2000-07-25 | $17.06 | $24.69 | 24,200 | — | — |
| 2000-07-24 | $16.75 | $24.24 | 2,500 | — | — |
| 2000-07-21 | $16.94 | $24.51 | 18,100 | — | — |
| 2000-07-20 | $16.88 | $24.42 | 5,700 | — | — |
| 2000-07-19 | $17.00 | $24.60 | 30,400 | — | — |
| 2000-07-18 | $17.50 | $25.32 | 28,100 | — | — |
| 2000-07-17 | $17.63 | $25.50 | 7,500 | — | — |
| 2000-07-14 | $17.50 | $25.32 | 10,800 | — | — |
| 2000-07-13 | $17.38 | $25.14 | 17,500 | — | — |
| 2000-07-12 | $16.94 | $24.51 | 4,200 | — | — |
| 2000-07-11 | $16.94 | $24.51 | 10,300 | — | — |
| 2000-07-10 | $16.56 | $23.96 | 5,800 | — | — |
| 2000-07-07 | $16.56 | $23.96 | 8,300 | — | — |
| 2000-07-06 | $16.69 | $24.15 | 5,100 | — | — |
| 2000-07-05 | $16.50 | $23.87 | 15,000 | — | — |
| 2000-07-03 | $16.56 | $23.96 | 6,700 | — | — |
| 2000-06-30 | $15.88 | $22.97 | 52,300 | — | — |
| 2000-06-29 | $17.00 | $24.60 | 13,500 | — | — |
| 2000-06-28 | $17.63 | $25.50 | 21,700 | — | — |
| 2000-06-27 | $17.25 | $24.96 | 7,100 | — | — |
| 2000-06-26 | $16.81 | $24.33 | 5,300 | — | — |
| 2000-06-23 | $16.63 | $24.06 | 59,800 | — | — |
| 2000-06-22 | $17.06 | $24.69 | 5,300 | — | — |
| 2000-06-21 | $17.38 | $25.14 | 2,200 | — | — |
| 2000-06-20 | $17.38 | $25.14 | 15,800 | — | — |
| 2000-06-19 | $17.50 | $25.32 | 30,000 | — | — |
| 2000-06-16 | $16.88 | $24.42 | 12,200 | — | — |
| 2000-06-15 | $16.75 | $24.24 | 23,600 | — | — |
| 2000-06-14 | $17.19 | $24.87 | 34,000 | — | — |
| 2000-06-13 | $16.69 | $24.15 | 21,100 | — | — |
| 2000-06-12 | $16.94 | $24.51 | 6,700 | — | — |
| 2000-06-09 | $16.88 | $24.42 | 8,600 | — | — |
| 2000-06-08 | $16.94 | $24.51 | 9,400 | — | — |
| 2000-06-07 | $16.56 | $23.96 | 22,300 | — | — |
| 2000-06-06 | $16.25 | $23.51 | 101,100 | — | — |
| 2000-06-05 | $17.19 | $24.87 | 6,000 | — | — |
| 2000-06-02 | $17.19 | $24.87 | 2,000 | — | — |
| 2000-06-01 | $17.25 | $24.96 | 8,300 | — | — |
| 2000-05-31 | $16.81 | $24.33 | 18,300 | — | — |
| 2000-05-30 | $17.19 | $24.87 | 25,900 | — | — |
| 2000-05-26 | $16.69 | $24.15 | 10,600 | — | — |
| 2000-05-25 | $16.44 | $23.78 | 48,200 | — | — |
| 2000-05-24 | $15.88 | $22.97 | 37,700 | — | — |
| 2000-05-23 | $15.75 | $22.79 | 18,100 | — | — |
| 2000-05-22 | $15.63 | $22.61 | 18,600 | — | — |
| 2000-05-19 | $15.50 | $22.43 | 17,700 | — | — |
| 2000-05-18 | $15.63 | $22.61 | 22,700 | — | — |
| 2000-05-17 | $16.13 | $23.33 | 8,800 | — | — |
| 2000-05-16 | $16.50 | $23.87 | 6,500 | — | — |
| 2000-05-15 | $16.88 | $24.42 | 25,500 | — | — |
| 2000-05-12 | $15.56 | $22.52 | 22,600 | — | — |
| 2000-05-11 | $16.25 | $23.51 | 26,200 | — | — |
| 2000-05-10 | $16.69 | $24.15 | 10,300 | — | — |
| 2000-05-09 | $17.25 | $24.96 | 9,300 | — | — |
| 2000-05-08 | $16.94 | $24.51 | 12,400 | — | — |
| 2000-05-05 | $16.81 | $24.33 | 8,700 | — | — |
| 2000-05-04 | $17.13 | $24.78 | 11,600 | — | — |
| 2000-05-03 | $17.69 | $25.30 | 21,800 | — | — |
| 2000-05-02 | $17.75 | $25.39 | 74,300 | — | — |
| 2000-05-01 | $17.00 | $24.32 | 13,700 | — | — |
| 2000-04-28 | $16.44 | $23.51 | 27,100 | — | — |
| 2000-04-27 | $16.44 | $23.51 | 7,100 | — | — |
| 2000-04-26 | $16.31 | $23.34 | 5,200 | — | — |
| 2000-04-25 | $16.63 | $23.78 | 10,400 | — | — |
| 2000-04-24 | $16.81 | $24.05 | 12,800 | — | — |
| 2000-04-20 | $16.88 | $24.14 | 41,500 | — | — |
| 2000-04-19 | $17.06 | $24.41 | 24,600 | — | — |
| 2000-04-18 | $16.75 | $23.96 | 28,700 | — | — |
| 2000-04-17 | $16.88 | $24.14 | 20,600 | — | — |
| 2000-04-14 | $17.25 | $24.68 | 9,400 | — | — |
| 2000-04-13 | $17.31 | $24.77 | 28,800 | — | — |
| 2000-04-12 | $17.13 | $24.50 | 16,700 | — | — |
| 2000-04-11 | $16.56 | $23.69 | 253,000 | — | — |
| 2000-04-10 | $16.38 | $23.43 | 12,900 | — | — |
| 2000-04-07 | $16.06 | $22.98 | 3,200 | — | — |
| 2000-04-06 | $16.13 | $23.07 | 62,900 | — | — |
| 2000-04-05 | $15.38 | $22.00 | 18,500 | — | — |
| 2000-04-04 | $15.38 | $22.00 | 20,200 | — | — |
| 2000-04-03 | $15.81 | $22.62 | 19,800 | — | — |
| 2000-03-31 | $15.50 | $22.17 | 55,600 | — | — |
| 2000-03-30 | $15.81 | $22.62 | 37,400 | — | — |
| 2000-03-29 | $15.06 | $21.55 | 19,500 | — | — |
| 2000-03-28 | $15.13 | $21.64 | 14,300 | — | — |
| 2000-03-27 | $15.75 | $22.53 | 25,100 | — | — |
| 2000-03-24 | $15.25 | $21.82 | 167,100 | — | — |
| 2000-03-23 | $14.56 | $20.83 | 26,200 | — | — |
| 2000-03-22 | $15.06 | $21.55 | 22,400 | — | — |
| 2000-03-21 | $15.19 | $21.73 | 14,200 | — | — |
| 2000-03-20 | $15.38 | $22.00 | 6,800 | — | — |
| 2000-03-17 | $15.69 | $22.44 | 19,400 | — | — |
| 2000-03-16 | $16.13 | $23.07 | 25,000 | — | — |
| 2000-03-15 | $15.06 | $21.55 | 51,800 | — | — |
| 2000-03-14 | $15.13 | $21.64 | 26,400 | — | — |
| 2000-03-13 | $15.00 | $21.46 | 25,300 | — | — |
| 2000-03-10 | $15.00 | $21.46 | 34,600 | — | — |
| 2000-03-09 | $14.88 | $21.28 | 70,700 | — | — |
| 2000-03-08 | $15.25 | $21.82 | 49,900 | — | — |
| 2000-03-07 | $15.00 | $21.46 | 75,500 | — | — |
| 2000-03-06 | $14.88 | $21.28 | 30,700 | — | — |
| 2000-03-03 | $15.13 | $21.64 | 67,800 | — | — |
| 2000-03-02 | $15.69 | $22.44 | 11,700 | — | — |
| 2000-03-01 | $15.63 | $22.35 | 7,200 | — | — |
| 2000-02-29 | $15.81 | $22.62 | 12,000 | — | — |
| 2000-02-28 | $16.25 | $23.25 | 7,900 | — | — |
| 2000-02-25 | $16.13 | $23.07 | 39,900 | — | — |
| 2000-02-24 | $16.00 | $22.89 | 28,000 | — | — |
| 2000-02-23 | $15.94 | $22.80 | 18,800 | — | — |
| 2000-02-22 | $16.25 | $23.25 | 21,700 | — | — |
| 2000-02-18 | $16.75 | $23.96 | 15,100 | — | — |
| 2000-02-17 | $16.88 | $24.14 | 28,900 | — | — |
| 2000-02-16 | $16.75 | $23.96 | 26,400 | — | — |
| 2000-02-15 | $17.00 | $24.32 | 10,900 | — | — |
| 2000-02-14 | $16.88 | $24.14 | 7,800 | — | — |
| 2000-02-11 | $16.63 | $23.78 | 19,800 | — | — |
| 2000-02-10 | $17.00 | $24.32 | 28,600 | — | — |
| 2000-02-09 | $17.25 | $24.68 | 4,800 | — | — |
| 2000-02-08 | $17.06 | $24.41 | 24,000 | — | — |
| 2000-02-07 | $17.13 | $24.50 | 22,100 | — | — |
| 2000-02-04 | $17.06 | $24.41 | 18,300 | — | — |
| 2000-02-03 | $16.75 | $23.96 | 18,700 | — | — |
| 2000-02-02 | $16.63 | $23.50 | 25,900 | — | — |
| 2000-02-01 | $16.44 | $23.23 | 12,800 | — | — |
| 2000-01-31 | $16.63 | $23.50 | 11,600 | — | — |
| 2000-01-28 | $16.63 | $23.50 | 24,800 | — | — |
| 2000-01-27 | $17.00 | $24.03 | 12,500 | — | — |
| 2000-01-26 | $17.00 | $24.03 | 26,900 | — | — |
| 2000-01-25 | $17.81 | $25.18 | 6,800 | — | — |
| 2000-01-24 | $18.00 | $25.44 | 23,400 | — | — |
| 2000-01-21 | $18.69 | $26.41 | 55,500 | — | — |
| 2000-01-20 | $18.69 | $26.41 | 21,400 | — | — |
| 2000-01-19 | $18.88 | $26.68 | 30,100 | — | — |
| 2000-01-18 | $19.00 | $26.85 | 6,500 | — | — |
| 2000-01-14 | $19.13 | $27.03 | 17,000 | — | — |
| 2000-01-13 | $18.94 | $26.77 | 95,700 | — | — |
| 2000-01-12 | $18.75 | $26.50 | 18,700 | — | — |
| 2000-01-11 | $20.19 | $28.53 | 150,000 | — | — |
| 2000-01-10 | $20.88 | $29.50 | 10,500 | — | — |
| 2000-01-07 | $20.63 | $29.15 | 10,200 | — | — |
| 2000-01-06 | $20.75 | $29.33 | 22,700 | — | — |
| 2000-01-05 | $21.13 | $29.86 | 2,400 | — | — |
| 2000-01-04 | $20.81 | $29.42 | 7,800 | — | — |
| 2000-01-03 | $21.00 | $29.68 | 30,000 | — | — |