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
- 1973-02-22 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 | $24.00 | $35.74 | 51,800 | — | — |
| 2000-12-28 | $24.06 | $35.84 | 36,400 | — | — |
| 2000-12-27 | $24.13 | $35.93 | 28,600 | — | — |
| 2000-12-26 | $24.81 | $36.95 | 2,800 | — | — |
| 2000-12-22 | $24.81 | $36.95 | 40,800 | — | — |
| 2000-12-21 | $24.50 | $36.49 | 11,600 | — | — |
| 2000-12-20 | $24.63 | $36.68 | 89,800 | — | — |
| 2000-12-19 | $26.16 | $38.96 | 201,200 | — | — |
| 2000-12-18 | $25.81 | $38.44 | 74,000 | — | — |
| 2000-12-15 | $24.75 | $36.86 | 112,600 | — | — |
| 2000-12-14 | $24.13 | $35.93 | 90,600 | — | — |
| 2000-12-13 | $23.50 | $35.00 | 49,000 | — | — |
| 2000-12-12 | $23.50 | $34.85 | 92,600 | — | — |
| 2000-12-11 | $22.97 | $34.06 | 18,400 | — | — |
| 2000-12-08 | $22.75 | $33.74 | 52,000 | — | — |
| 2000-12-07 | $22.13 | $32.81 | 2,800 | — | — |
| 2000-12-06 | $22.19 | $32.90 | 27,200 | — | — |
| 2000-12-05 | $22.31 | $33.09 | 14,000 | — | — |
| 2000-12-04 | $22.13 | $32.81 | 82,200 | — | — |
| 2000-12-01 | $22.31 | $33.09 | 86,200 | — | — |
| 2000-11-30 | $22.25 | $33.00 | 174,600 | — | — |
| 2000-11-29 | $22.16 | $32.86 | 4,000 | — | — |
| 2000-11-28 | $22.06 | $32.72 | 11,200 | — | — |
| 2000-11-27 | $22.16 | $32.86 | 23,800 | — | — |
| 2000-11-24 | $22.09 | $32.77 | 7,200 | — | — |
| 2000-11-22 | $21.88 | $32.44 | 5,400 | — | — |
| 2000-11-21 | $21.97 | $32.58 | 4,600 | — | — |
| 2000-11-20 | $22.00 | $32.63 | 7,000 | — | — |
| 2000-11-17 | $21.94 | $32.53 | 8,600 | — | — |
| 2000-11-16 | $21.81 | $32.35 | 8,800 | — | — |
| 2000-11-15 | $21.81 | $32.35 | 11,000 | — | — |
| 2000-11-14 | $21.69 | $32.16 | 5,600 | — | — |
| 2000-11-13 | $21.63 | $32.07 | 14,400 | — | — |
| 2000-11-10 | $21.81 | $32.35 | 6,800 | — | — |
| 2000-11-09 | $21.84 | $32.39 | 15,200 | — | — |
| 2000-11-08 | $22.00 | $32.63 | 38,000 | — | — |
| 2000-11-07 | $21.94 | $32.53 | 6,400 | — | — |
| 2000-11-06 | $21.75 | $32.26 | 4,400 | — | — |
| 2000-11-03 | $21.84 | $32.39 | 15,600 | — | — |
| 2000-11-02 | $21.81 | $32.35 | 10,200 | — | — |
| 2000-11-01 | $21.56 | $31.98 | 4,400 | — | — |
| 2000-10-31 | $21.75 | $32.26 | 24,600 | — | — |
| 2000-10-30 | $21.53 | $31.93 | 54,600 | — | — |
| 2000-10-27 | $21.31 | $31.61 | 15,200 | — | — |
| 2000-10-26 | $20.75 | $30.77 | 18,400 | — | — |
| 2000-10-25 | $21.13 | $31.33 | 15,400 | — | — |
| 2000-10-24 | $21.50 | $31.88 | 7,800 | — | — |
| 2000-10-23 | $19.88 | $29.47 | 4,800 | — | — |
| 2000-10-20 | $20.63 | $30.59 | 20,400 | — | — |
| 2000-10-19 | $20.50 | $30.40 | 4,800 | — | — |
| 2000-10-18 | $19.88 | $29.47 | 7,200 | — | — |
| 2000-10-17 | $19.78 | $29.34 | 19,400 | — | — |
| 2000-10-16 | $20.88 | $30.96 | 11,000 | — | — |
| 2000-10-13 | $20.22 | $29.98 | 3,600 | — | — |
| 2000-10-12 | $19.63 | $29.10 | 2,000 | — | — |
| 2000-10-11 | $19.97 | $29.61 | 3,000 | — | — |
| 2000-10-10 | $20.19 | $29.94 | 5,000 | — | — |
| 2000-10-09 | $20.63 | $30.59 | 29,200 | — | — |
| 2000-10-06 | $20.28 | $30.08 | 15,200 | — | — |
| 2000-10-05 | $20.56 | $30.49 | 24,800 | — | — |
| 2000-10-04 | $21.44 | $31.79 | 18,200 | — | — |
| 2000-10-03 | $20.50 | $30.40 | 17,400 | — | — |
| 2000-10-02 | $21.34 | $31.65 | 22,800 | — | — |
| 2000-09-29 | $22.13 | $32.81 | 87,400 | — | — |
| 2000-09-28 | $22.00 | $32.63 | 55,200 | — | — |
| 2000-09-27 | $20.03 | $29.71 | 24,200 | — | — |
| 2000-09-26 | $19.56 | $29.01 | 0 | — | — |
| 2000-09-25 | $19.56 | $29.01 | 3,000 | — | — |
| 2000-09-22 | $20.06 | $29.75 | 22,000 | — | — |
| 2000-09-21 | $19.56 | $29.01 | 9,600 | — | — |
| 2000-09-20 | $19.91 | $29.52 | 15,600 | — | — |
| 2000-09-19 | $21.50 | $31.88 | 14,000 | — | — |
| 2000-09-18 | $19.74 | $29.28 | 16,000 | — | — |
| 2000-09-15 | $20.84 | $30.91 | 13,400 | — | — |
| 2000-09-14 | $21.28 | $31.56 | 17,200 | — | — |
| 2000-09-13 | $21.44 | $31.79 | 3,000 | — | — |
| 2000-09-12 | $20.81 | $30.87 | 2,800 | — | — |
| 2000-09-11 | $21.44 | $31.79 | 10,200 | — | — |
| 2000-09-08 | $20.81 | $30.87 | 23,800 | — | — |
| 2000-09-07 | $21.69 | $32.16 | 36,600 | — | — |
| 2000-09-06 | $21.38 | $31.70 | 6,000 | — | — |
| 2000-09-05 | $21.00 | $31.14 | 40,200 | — | — |
| 2000-09-01 | $21.50 | $31.88 | 6,200 | — | — |
| 2000-08-31 | $21.94 | $32.53 | 7,000 | — | — |
| 2000-08-30 | $21.50 | $31.88 | 3,000 | — | — |
| 2000-08-29 | $21.25 | $31.37 | 2,200 | — | — |
| 2000-08-28 | $21.50 | $31.73 | 7,600 | — | — |
| 2000-08-25 | $20.75 | $30.63 | 9,400 | — | — |
| 2000-08-24 | $20.75 | $30.63 | 30,000 | — | — |
| 2000-08-23 | $20.72 | $30.58 | 20,400 | — | — |
| 2000-08-22 | $20.47 | $30.21 | 4,000 | — | — |
| 2000-08-21 | $21.84 | $32.24 | 7,400 | — | — |
| 2000-08-18 | $21.50 | $31.73 | 119,800 | — | — |
| 2000-08-17 | $20.69 | $30.54 | 33,800 | — | — |
| 2000-08-16 | $20.50 | $30.26 | 134,800 | — | — |
| 2000-08-15 | $20.38 | $30.07 | 168,200 | — | — |
| 2000-08-14 | $21.00 | $31.00 | 45,000 | — | — |
| 2000-08-11 | $20.50 | $30.26 | 20,000 | — | — |
| 2000-08-10 | $19.78 | $29.20 | 99,000 | — | — |
| 2000-08-09 | $19.88 | $29.34 | 65,200 | — | — |
| 2000-08-08 | $19.75 | $29.15 | 55,600 | — | — |
| 2000-08-07 | $19.81 | $29.24 | 132,600 | — | — |
| 2000-08-04 | $19.97 | $29.47 | 28,200 | — | — |
| 2000-08-03 | $19.78 | $29.20 | 65,600 | — | — |
| 2000-08-02 | $20.03 | $29.57 | 59,600 | — | — |
| 2000-08-01 | $19.91 | $29.38 | 24,000 | — | — |
| 2000-07-31 | $20.41 | $30.12 | 152,200 | — | — |
| 2000-07-28 | $19.88 | $29.34 | 28,400 | — | — |
| 2000-07-27 | $19.91 | $29.38 | 24,800 | — | — |
| 2000-07-26 | $20.13 | $29.71 | 370,600 | — | — |
| 2000-07-25 | $19.22 | $28.37 | 129,400 | — | — |
| 2000-07-24 | $18.25 | $26.94 | 27,600 | — | — |
| 2000-07-21 | $18.81 | $27.77 | 4,000 | — | — |
| 2000-07-20 | $18.75 | $27.68 | 1,200 | — | — |
| 2000-07-19 | $17.81 | $26.29 | 8,800 | — | — |
| 2000-07-18 | $18.50 | $27.31 | 3,400 | — | — |
| 2000-07-17 | $18.91 | $27.91 | 2,400 | — | — |
| 2000-07-14 | $19.00 | $28.04 | 23,600 | — | — |
| 2000-07-13 | $19.00 | $28.04 | 51,200 | — | — |
| 2000-07-12 | $19.00 | $28.04 | 38,800 | — | — |
| 2000-07-11 | $18.63 | $27.49 | 600 | — | — |
| 2000-07-10 | $18.56 | $27.40 | 3,800 | — | — |
| 2000-07-07 | $18.97 | $28.00 | 5,200 | — | — |
| 2000-07-06 | $18.97 | $28.00 | 6,000 | — | — |
| 2000-07-05 | $18.00 | $26.57 | 7,600 | — | — |
| 2000-07-03 | $18.75 | $27.68 | 10,800 | — | — |
| 2000-06-30 | $18.75 | $27.68 | 45,800 | — | — |
| 2000-06-29 | $18.75 | $27.68 | 18,200 | — | — |
| 2000-06-28 | $18.97 | $28.00 | 1,800 | — | — |
| 2000-06-27 | $18.56 | $27.40 | 8,000 | — | — |
| 2000-06-26 | $18.50 | $27.31 | 3,800 | — | — |
| 2000-06-23 | $18.31 | $27.03 | 58,200 | — | — |
| 2000-06-22 | $18.52 | $27.33 | 17,400 | — | — |
| 2000-06-21 | $18.78 | $27.72 | 1,600 | — | — |
| 2000-06-20 | $18.69 | $27.58 | 400 | — | — |
| 2000-06-19 | $18.88 | $27.86 | 4,200 | — | — |
| 2000-06-16 | $17.63 | $26.02 | 37,200 | — | — |
| 2000-06-15 | $18.84 | $27.81 | 7,800 | — | — |
| 2000-06-14 | $18.75 | $27.68 | 2,800 | — | — |
| 2000-06-13 | $18.59 | $27.45 | 13,000 | — | — |
| 2000-06-12 | $18.50 | $27.31 | 9,400 | — | — |
| 2000-06-09 | $18.69 | $27.58 | 6,600 | — | — |
| 2000-06-08 | $18.63 | $27.49 | 14,000 | — | — |
| 2000-06-07 | $18.56 | $27.40 | 45,000 | — | — |
| 2000-06-06 | $18.44 | $27.21 | 42,400 | — | — |
| 2000-06-05 | $18.25 | $26.94 | 57,800 | — | — |
| 2000-06-02 | $18.25 | $26.94 | 14,400 | — | — |
| 2000-06-01 | $18.25 | $26.94 | 11,400 | — | — |
| 2000-05-31 | $17.75 | $26.20 | 24,800 | — | — |
| 2000-05-30 | $17.78 | $26.25 | 21,000 | — | — |
| 2000-05-26 | $17.75 | $26.06 | 4,000 | — | — |
| 2000-05-25 | $17.53 | $25.74 | 5,600 | — | — |
| 2000-05-24 | $17.72 | $26.01 | 35,600 | — | — |
| 2000-05-23 | $17.44 | $25.60 | 10,000 | — | — |
| 2000-05-22 | $17.53 | $25.74 | 18,000 | — | — |
| 2000-05-19 | $17.47 | $25.65 | 4,600 | — | — |
| 2000-05-18 | $17.50 | $25.69 | 3,800 | — | — |
| 2000-05-17 | $17.47 | $25.65 | 7,600 | — | — |
| 2000-05-16 | $17.50 | $25.69 | 24,000 | — | — |
| 2000-05-15 | $17.13 | $25.14 | 32,600 | — | — |
| 2000-05-12 | $16.63 | $24.41 | 46,200 | — | — |
| 2000-05-11 | $16.66 | $24.45 | 22,200 | — | — |
| 2000-05-10 | $16.28 | $23.90 | 29,400 | — | — |
| 2000-05-09 | $15.95 | $23.42 | 22,000 | — | — |
| 2000-05-08 | $17.09 | $25.10 | 7,200 | — | — |
| 2000-05-05 | $17.41 | $25.55 | 13,000 | — | — |
| 2000-05-04 | $17.38 | $25.51 | 1,600 | — | — |
| 2000-05-03 | $17.42 | $25.58 | 6,600 | — | — |
| 2000-05-02 | $17.13 | $25.14 | 5,000 | — | — |
| 2000-05-01 | $17.09 | $25.10 | 5,200 | — | — |
| 2000-04-28 | $17.41 | $25.55 | 5,800 | — | — |
| 2000-04-27 | $17.50 | $25.69 | 13,400 | — | — |
| 2000-04-26 | $17.06 | $25.05 | 15,200 | — | — |
| 2000-04-25 | $17.50 | $25.69 | 30,800 | — | — |
| 2000-04-24 | $17.00 | $24.96 | 13,000 | — | — |
| 2000-04-20 | $17.00 | $24.96 | 30,000 | — | — |
| 2000-04-19 | $16.80 | $24.66 | 4,600 | — | — |
| 2000-04-18 | $17.00 | $24.96 | 5,200 | — | — |
| 2000-04-17 | $17.00 | $24.96 | 15,800 | — | — |
| 2000-04-14 | $16.47 | $24.18 | 15,400 | — | — |
| 2000-04-13 | $16.75 | $24.59 | 42,600 | — | — |
| 2000-04-12 | $15.88 | $23.31 | 1,600 | — | — |
| 2000-04-11 | $15.94 | $23.40 | 23,000 | — | — |
| 2000-04-10 | $16.00 | $23.49 | 29,600 | — | — |
| 2000-04-07 | $16.50 | $24.22 | 15,400 | — | — |
| 2000-04-06 | $16.50 | $24.22 | 3,800 | — | — |
| 2000-04-05 | $17.41 | $25.55 | 21,200 | — | — |
| 2000-04-04 | $15.97 | $23.44 | 36,200 | — | — |
| 2000-04-03 | $15.25 | $22.39 | 5,200 | — | — |
| 2000-03-31 | $15.50 | $22.76 | 14,400 | — | — |
| 2000-03-30 | $15.50 | $22.76 | 15,800 | — | — |
| 2000-03-29 | $15.28 | $22.43 | 20,000 | — | — |
| 2000-03-28 | $15.25 | $22.39 | 19,200 | — | — |
| 2000-03-27 | $15.25 | $22.39 | 1,400 | — | — |
| 2000-03-24 | $15.25 | $22.39 | 3,000 | — | — |
| 2000-03-23 | $15.38 | $22.57 | 23,800 | — | — |
| 2000-03-22 | $16.38 | $24.04 | 17,800 | — | — |
| 2000-03-21 | $15.88 | $23.31 | 8,800 | — | — |
| 2000-03-20 | $15.78 | $23.17 | 7,200 | — | — |
| 2000-03-17 | $15.75 | $23.12 | 13,800 | — | — |
| 2000-03-16 | $15.56 | $22.85 | 27,600 | — | — |
| 2000-03-15 | $15.69 | $23.03 | 8,200 | — | — |
| 2000-03-14 | $15.75 | $23.12 | 15,600 | — | — |
| 2000-03-13 | $15.91 | $23.35 | 30,400 | — | — |
| 2000-03-10 | $15.81 | $23.21 | 114,600 | — | — |
| 2000-03-09 | $15.88 | $23.31 | 91,800 | — | — |
| 2000-03-08 | $16.00 | $23.49 | 4,600 | — | — |
| 2000-03-07 | $15.75 | $23.12 | 6,600 | — | — |
| 2000-03-06 | $15.69 | $23.03 | 800 | — | — |
| 2000-03-03 | $15.63 | $22.94 | 12,200 | — | — |
| 2000-03-02 | $15.69 | $23.03 | 4,400 | — | — |
| 2000-03-01 | $15.88 | $23.17 | 57,000 | — | — |
| 2000-02-29 | $16.00 | $23.35 | 105,200 | — | — |
| 2000-02-28 | $16.00 | $23.35 | 1,800 | — | — |
| 2000-02-25 | $15.88 | $23.17 | 5,200 | — | — |
| 2000-02-24 | $15.75 | $22.98 | 96,400 | — | — |
| 2000-02-23 | $16.06 | $23.44 | 38,200 | — | — |
| 2000-02-22 | $16.31 | $23.81 | 7,400 | — | — |
| 2000-02-18 | $16.31 | $23.81 | 9,400 | — | — |
| 2000-02-17 | $16.50 | $24.08 | 125,600 | — | — |
| 2000-02-16 | $16.66 | $24.31 | 24,200 | — | — |
| 2000-02-15 | $16.94 | $24.72 | 45,400 | — | — |
| 2000-02-14 | $17.00 | $24.81 | 102,800 | — | — |
| 2000-02-11 | $15.91 | $23.21 | 60,400 | — | — |
| 2000-02-10 | $16.00 | $23.35 | 18,000 | — | — |
| 2000-02-09 | $15.97 | $23.30 | 36,400 | — | — |
| 2000-02-08 | $16.00 | $23.35 | 39,200 | — | — |
| 2000-02-07 | $15.75 | $22.98 | 8,600 | — | — |
| 2000-02-04 | $15.88 | $23.17 | 3,600 | — | — |
| 2000-02-03 | $16.00 | $23.35 | 1,400 | — | — |
| 2000-02-02 | $15.58 | $22.73 | 7,200 | — | — |
| 2000-02-01 | $15.19 | $22.16 | 33,600 | — | — |
| 2000-01-31 | $16.25 | $23.71 | 25,800 | — | — |
| 2000-01-28 | $15.19 | $22.16 | 25,800 | — | — |
| 2000-01-27 | $15.25 | $22.26 | 17,800 | — | — |
| 2000-01-26 | $15.38 | $22.44 | 95,400 | — | — |
| 2000-01-25 | $15.06 | $21.98 | 22,000 | — | — |
| 2000-01-24 | $16.00 | $23.35 | 12,800 | — | — |
| 2000-01-21 | $16.44 | $23.99 | 11,600 | — | — |
| 2000-01-20 | $16.50 | $24.08 | 6,800 | — | — |
| 2000-01-19 | $16.25 | $23.71 | 1,600 | — | — |
| 2000-01-18 | $16.25 | $23.71 | 8,000 | — | — |
| 2000-01-14 | $16.63 | $24.26 | 3,000 | — | — |
| 2000-01-13 | $16.63 | $24.26 | 19,400 | — | — |
| 2000-01-12 | $16.63 | $24.26 | 38,000 | — | — |
| 2000-01-11 | $16.53 | $24.12 | 18,000 | — | — |
| 2000-01-10 | $16.69 | $24.35 | 6,000 | — | — |
| 2000-01-07 | $16.69 | $24.35 | 26,000 | — | — |
| 2000-01-06 | $16.63 | $24.26 | 5,200 | — | — |
| 2000-01-05 | $16.63 | $24.26 | 59,000 | — | — |
| 2000-01-04 | $16.59 | $24.22 | 12,000 | — | — |
| 2000-01-03 | $16.69 | $24.35 | 11,600 | — | — |