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 | $19.44 | $33.03 | 59,000 | — | — |
| 2000-12-28 | $21.25 | $36.10 | 59,200 | — | — |
| 2000-12-27 | $20.00 | $33.98 | 73,300 | — | — |
| 2000-12-26 | $19.13 | $32.49 | 40,000 | — | — |
| 2000-12-22 | $20.88 | $35.47 | 75,300 | — | — |
| 2000-12-21 | $19.38 | $32.92 | 73,200 | — | — |
| 2000-12-20 | $20.38 | $34.62 | 23,900 | — | — |
| 2000-12-19 | $21.34 | $36.26 | 10,800 | — | — |
| 2000-12-18 | $21.75 | $36.95 | 50,700 | — | — |
| 2000-12-15 | $21.31 | $36.21 | 53,100 | — | — |
| 2000-12-14 | $21.00 | $35.68 | 61,200 | — | — |
| 2000-12-13 | $21.38 | $36.32 | 21,200 | — | — |
| 2000-12-12 | $21.00 | $35.68 | 45,900 | — | — |
| 2000-12-11 | $21.19 | $36.00 | 30,900 | — | — |
| 2000-12-08 | $21.25 | $36.10 | 47,800 | — | — |
| 2000-12-07 | $21.13 | $35.89 | 14,700 | — | — |
| 2000-12-06 | $21.19 | $36.00 | 18,900 | — | — |
| 2000-12-05 | $21.13 | $35.89 | 35,900 | — | — |
| 2000-12-04 | $20.50 | $34.83 | 56,100 | — | — |
| 2000-12-01 | $21.13 | $35.89 | 40,200 | — | — |
| 2000-11-30 | $20.06 | $34.09 | 79,400 | — | — |
| 2000-11-29 | $21.13 | $35.89 | 42,200 | — | — |
| 2000-11-28 | $19.63 | $33.34 | 26,100 | — | — |
| 2000-11-27 | $20.31 | $34.51 | 15,800 | — | — |
| 2000-11-24 | $21.06 | $35.79 | 13,900 | — | — |
| 2000-11-22 | $20.00 | $33.98 | 31,600 | — | — |
| 2000-11-21 | $20.19 | $34.30 | 30,400 | — | — |
| 2000-11-20 | $20.88 | $35.47 | 15,500 | — | — |
| 2000-11-17 | $21.38 | $36.32 | 39,900 | — | — |
| 2000-11-16 | $20.56 | $34.94 | 19,700 | — | — |
| 2000-11-15 | $20.38 | $34.62 | 18,000 | — | — |
| 2000-11-14 | $21.38 | $36.32 | 23,000 | — | — |
| 2000-11-13 | $21.50 | $36.53 | 49,700 | — | — |
| 2000-11-10 | $20.88 | $35.47 | 19,200 | — | — |
| 2000-11-09 | $20.06 | $34.09 | 100,300 | — | — |
| 2000-11-08 | $20.00 | $33.98 | 38,700 | — | — |
| 2000-11-07 | $20.75 | $35.26 | 32,500 | — | — |
| 2000-11-06 | $21.25 | $36.10 | 15,800 | — | — |
| 2000-11-03 | $21.06 | $35.79 | 24,800 | — | — |
| 2000-11-02 | $21.06 | $35.79 | 54,500 | — | — |
| 2000-11-01 | $20.50 | $34.83 | 22,300 | — | — |
| 2000-10-31 | $21.88 | $37.17 | 45,000 | — | — |
| 2000-10-30 | $21.19 | $36.00 | 18,400 | — | — |
| 2000-10-27 | $20.63 | $35.04 | 21,100 | — | — |
| 2000-10-26 | $21.00 | $35.68 | 33,400 | — | — |
| 2000-10-25 | $19.81 | $33.66 | 24,700 | — | — |
| 2000-10-24 | $19.88 | $33.77 | 56,400 | — | — |
| 2000-10-23 | $21.50 | $36.53 | 22,400 | — | — |
| 2000-10-20 | $20.63 | $35.04 | 16,700 | — | — |
| 2000-10-19 | $20.13 | $34.19 | 26,100 | — | — |
| 2000-10-18 | $20.19 | $34.30 | 21,900 | — | — |
| 2000-10-17 | $20.19 | $34.30 | 25,200 | — | — |
| 2000-10-16 | $20.25 | $34.41 | 12,900 | — | — |
| 2000-10-13 | $21.25 | $36.10 | 241,700 | — | — |
| 2000-10-12 | $20.25 | $34.41 | 44,600 | — | — |
| 2000-10-11 | $19.75 | $33.56 | 28,200 | — | — |
| 2000-10-10 | $21.00 | $35.14 | 19,700 | — | — |
| 2000-10-09 | $21.44 | $35.87 | 39,200 | — | — |
| 2000-10-06 | $21.38 | $35.76 | 22,500 | — | — |
| 2000-10-05 | $21.00 | $35.14 | 18,000 | — | — |
| 2000-10-04 | $21.38 | $35.76 | 52,100 | — | — |
| 2000-10-03 | $21.25 | $35.55 | 27,500 | — | — |
| 2000-10-02 | $21.50 | $35.97 | 92,900 | — | — |
| 2000-09-29 | $21.25 | $35.55 | 50,800 | — | — |
| 2000-09-28 | $21.75 | $36.39 | 30,800 | — | — |
| 2000-09-27 | $21.00 | $35.14 | 58,300 | — | — |
| 2000-09-26 | $20.81 | $34.82 | 23,200 | — | — |
| 2000-09-25 | $21.00 | $35.14 | 33,600 | — | — |
| 2000-09-22 | $21.38 | $35.76 | 23,300 | — | — |
| 2000-09-21 | $21.75 | $36.39 | 59,400 | — | — |
| 2000-09-20 | $20.88 | $34.93 | 111,600 | — | — |
| 2000-09-19 | $20.50 | $34.30 | 57,900 | — | — |
| 2000-09-18 | $20.28 | $33.93 | 19,600 | — | — |
| 2000-09-15 | $20.38 | $34.09 | 32,100 | — | — |
| 2000-09-14 | $20.44 | $34.20 | 23,500 | — | — |
| 2000-09-13 | $20.50 | $34.30 | 28,000 | — | — |
| 2000-09-12 | $20.13 | $33.67 | 110,400 | — | — |
| 2000-09-11 | $20.00 | $33.46 | 48,300 | — | — |
| 2000-09-08 | $19.88 | $33.25 | 26,400 | — | — |
| 2000-09-07 | $20.13 | $33.67 | 34,200 | — | — |
| 2000-09-06 | $19.56 | $32.73 | 17,500 | — | — |
| 2000-09-05 | $19.38 | $32.42 | 79,800 | — | — |
| 2000-09-01 | $19.63 | $32.84 | 21,700 | — | — |
| 2000-08-31 | $19.38 | $32.42 | 32,800 | — | — |
| 2000-08-30 | $20.06 | $33.57 | 37,900 | — | — |
| 2000-08-29 | $20.00 | $33.46 | 89,400 | — | — |
| 2000-08-28 | $19.75 | $33.05 | 39,700 | — | — |
| 2000-08-25 | $19.19 | $32.10 | 44,400 | — | — |
| 2000-08-24 | $18.69 | $31.27 | 37,900 | — | — |
| 2000-08-23 | $18.50 | $30.95 | 11,900 | — | — |
| 2000-08-22 | $18.31 | $30.64 | 12,000 | — | — |
| 2000-08-21 | $18.50 | $30.95 | 26,000 | — | — |
| 2000-08-18 | $18.13 | $30.33 | 64,400 | — | — |
| 2000-08-17 | $18.75 | $31.37 | 23,200 | — | — |
| 2000-08-16 | $18.56 | $31.06 | 21,800 | — | — |
| 2000-08-15 | $18.16 | $30.38 | 47,800 | — | — |
| 2000-08-14 | $18.50 | $30.95 | 43,000 | — | — |
| 2000-08-11 | $18.50 | $30.95 | 21,700 | — | — |
| 2000-08-10 | $18.31 | $30.64 | 25,600 | — | — |
| 2000-08-09 | $18.38 | $30.74 | 38,100 | — | — |
| 2000-08-08 | $18.19 | $30.43 | 129,800 | — | — |
| 2000-08-07 | $18.63 | $31.16 | 25,200 | — | — |
| 2000-08-04 | $18.56 | $31.06 | 18,400 | — | — |
| 2000-08-03 | $18.56 | $31.06 | 51,300 | — | — |
| 2000-08-02 | $19.50 | $32.63 | 15,900 | — | — |
| 2000-08-01 | $19.50 | $32.63 | 22,900 | — | — |
| 2000-07-31 | $18.94 | $31.69 | 29,900 | — | — |
| 2000-07-28 | $18.31 | $30.64 | 32,000 | — | — |
| 2000-07-27 | $18.50 | $30.95 | 27,000 | — | — |
| 2000-07-26 | $18.63 | $31.16 | 48,500 | — | — |
| 2000-07-25 | $19.06 | $31.89 | 128,300 | — | — |
| 2000-07-24 | $19.13 | $32.00 | 21,700 | — | — |
| 2000-07-21 | $19.31 | $32.31 | 47,800 | — | — |
| 2000-07-20 | $20.06 | $33.57 | 18,800 | — | — |
| 2000-07-19 | $20.00 | $33.46 | 18,100 | — | — |
| 2000-07-18 | $20.19 | $33.78 | 15,300 | — | — |
| 2000-07-17 | $20.13 | $33.67 | 17,000 | — | — |
| 2000-07-14 | $20.38 | $34.09 | 45,100 | — | — |
| 2000-07-13 | $20.00 | $33.46 | 24,500 | — | — |
| 2000-07-12 | $20.13 | $33.67 | 53,200 | — | — |
| 2000-07-11 | $20.00 | $33.46 | 39,800 | — | — |
| 2000-07-10 | $19.94 | $33.36 | 41,200 | — | — |
| 2000-07-07 | $20.00 | $33.46 | 43,900 | — | — |
| 2000-07-06 | $20.13 | $33.14 | 86,800 | — | — |
| 2000-07-05 | $20.50 | $33.75 | 47,500 | — | — |
| 2000-07-03 | $20.13 | $33.14 | 9,700 | — | — |
| 2000-06-30 | $20.75 | $34.17 | 97,200 | — | — |
| 2000-06-29 | $19.69 | $32.42 | 130,400 | — | — |
| 2000-06-28 | $21.06 | $34.68 | 29,800 | — | — |
| 2000-06-27 | $21.06 | $34.68 | 45,800 | — | — |
| 2000-06-26 | $20.13 | $33.14 | 27,800 | — | — |
| 2000-06-23 | $19.75 | $32.52 | 26,600 | — | — |
| 2000-06-22 | $19.50 | $32.11 | 34,400 | — | — |
| 2000-06-21 | $20.13 | $33.14 | 34,800 | — | — |
| 2000-06-20 | $20.13 | $33.14 | 26,700 | — | — |
| 2000-06-19 | $20.50 | $33.75 | 18,900 | — | — |
| 2000-06-16 | $20.31 | $33.45 | 54,700 | — | — |
| 2000-06-15 | $20.25 | $33.34 | 26,200 | — | — |
| 2000-06-14 | $20.13 | $33.14 | 42,700 | — | — |
| 2000-06-13 | $20.00 | $32.93 | 22,700 | — | — |
| 2000-06-12 | $19.81 | $32.62 | 12,000 | — | — |
| 2000-06-09 | $19.98 | $32.91 | 31,300 | — | — |
| 2000-06-08 | $19.78 | $32.57 | 65,300 | — | — |
| 2000-06-07 | $19.88 | $32.73 | 39,300 | — | — |
| 2000-06-06 | $19.38 | $31.90 | 39,600 | — | — |
| 2000-06-05 | $19.88 | $32.73 | 20,400 | — | — |
| 2000-06-02 | $19.88 | $32.73 | 33,300 | — | — |
| 2000-06-01 | $19.94 | $32.83 | 38,000 | — | — |
| 2000-05-31 | $19.44 | $32.01 | 18,500 | — | — |
| 2000-05-30 | $18.88 | $31.08 | 27,900 | — | — |
| 2000-05-26 | $19.38 | $31.90 | 24,900 | — | — |
| 2000-05-25 | $19.38 | $31.90 | 24,600 | — | — |
| 2000-05-24 | $19.38 | $31.90 | 34,600 | — | — |
| 2000-05-23 | $18.94 | $31.18 | 50,500 | — | — |
| 2000-05-22 | $19.00 | $31.28 | 21,300 | — | — |
| 2000-05-19 | $19.66 | $32.37 | 15,900 | — | — |
| 2000-05-18 | $19.69 | $32.42 | 18,200 | — | — |
| 2000-05-17 | $20.00 | $32.93 | 25,700 | — | — |
| 2000-05-16 | $20.00 | $32.93 | 37,500 | — | — |
| 2000-05-15 | $19.50 | $32.11 | 50,200 | — | — |
| 2000-05-12 | $18.75 | $30.87 | 64,500 | — | — |
| 2000-05-11 | $19.56 | $32.21 | 17,200 | — | — |
| 2000-05-10 | $19.38 | $31.90 | 48,600 | — | — |
| 2000-05-09 | $19.94 | $32.83 | 44,200 | — | — |
| 2000-05-08 | $20.13 | $33.14 | 45,800 | — | — |
| 2000-05-05 | $20.38 | $33.55 | 42,700 | — | — |
| 2000-05-04 | $19.75 | $32.52 | 23,000 | — | — |
| 2000-05-03 | $19.88 | $32.73 | 22,000 | — | — |
| 2000-05-02 | $20.00 | $32.93 | 45,000 | — | — |
| 2000-05-01 | $20.00 | $32.93 | 52,600 | — | — |
| 2000-04-28 | $19.94 | $32.83 | 94,500 | — | — |
| 2000-04-27 | $19.94 | $32.83 | 21,700 | — | — |
| 2000-04-26 | $19.88 | $32.73 | 20,600 | — | — |
| 2000-04-25 | $19.44 | $32.01 | 96,700 | — | — |
| 2000-04-24 | $19.38 | $31.90 | 15,300 | — | — |
| 2000-04-20 | $19.38 | $31.90 | 20,500 | — | — |
| 2000-04-19 | $19.25 | $31.70 | 26,900 | — | — |
| 2000-04-18 | $19.63 | $32.31 | 44,300 | — | — |
| 2000-04-17 | $18.63 | $30.67 | 59,000 | — | — |
| 2000-04-14 | $19.63 | $32.31 | 68,200 | — | — |
| 2000-04-13 | $20.63 | $33.96 | 91,300 | — | — |
| 2000-04-12 | $20.63 | $33.96 | 30,000 | — | — |
| 2000-04-11 | $20.69 | $34.06 | 100,300 | — | — |
| 2000-04-10 | $20.94 | $34.47 | 71,900 | — | — |
| 2000-04-07 | $21.00 | $34.05 | 70,400 | — | — |
| 2000-04-06 | $20.88 | $33.85 | 47,400 | — | — |
| 2000-04-05 | $20.63 | $33.44 | 32,600 | — | — |
| 2000-04-04 | $20.63 | $33.44 | 54,600 | — | — |
| 2000-04-03 | $21.13 | $34.25 | 40,000 | — | — |
| 2000-03-31 | $21.00 | $34.05 | 114,900 | — | — |
| 2000-03-30 | $21.25 | $34.46 | 292,900 | — | — |
| 2000-03-29 | $20.63 | $33.44 | 186,900 | — | — |
| 2000-03-28 | $19.06 | $30.91 | 47,300 | — | — |
| 2000-03-27 | $19.50 | $31.62 | 34,800 | — | — |
| 2000-03-24 | $19.88 | $32.23 | 51,900 | — | — |
| 2000-03-23 | $19.63 | $31.82 | 44,800 | — | — |
| 2000-03-22 | $19.00 | $30.81 | 37,800 | — | — |
| 2000-03-21 | $18.75 | $30.40 | 50,100 | — | — |
| 2000-03-20 | $18.94 | $30.71 | 39,800 | — | — |
| 2000-03-17 | $18.88 | $30.61 | 75,200 | — | — |
| 2000-03-16 | $19.38 | $31.42 | 112,400 | — | — |
| 2000-03-15 | $18.69 | $30.30 | 32,700 | — | — |
| 2000-03-14 | $18.66 | $30.25 | 50,700 | — | — |
| 2000-03-13 | $18.69 | $30.30 | 34,900 | — | — |
| 2000-03-10 | $18.25 | $29.59 | 45,800 | — | — |
| 2000-03-09 | $18.75 | $30.40 | 49,200 | — | — |
| 2000-03-08 | $18.94 | $30.71 | 84,100 | — | — |
| 2000-03-07 | $17.88 | $28.98 | 44,400 | — | — |
| 2000-03-06 | $18.00 | $29.19 | 31,900 | — | — |
| 2000-03-03 | $17.81 | $28.88 | 32,400 | — | — |
| 2000-03-02 | $18.00 | $29.19 | 34,300 | — | — |
| 2000-03-01 | $18.63 | $30.20 | 98,300 | — | — |
| 2000-02-29 | $18.50 | $30.00 | 62,100 | — | — |
| 2000-02-28 | $18.56 | $30.10 | 48,400 | — | — |
| 2000-02-25 | $18.56 | $30.10 | 36,300 | — | — |
| 2000-02-24 | $18.13 | $29.39 | 51,000 | — | — |
| 2000-02-23 | $18.38 | $29.79 | 62,000 | — | — |
| 2000-02-22 | $18.38 | $29.79 | 67,800 | — | — |
| 2000-02-18 | $18.69 | $30.30 | 38,100 | — | — |
| 2000-02-17 | $18.56 | $30.10 | 78,900 | — | — |
| 2000-02-16 | $17.63 | $28.58 | 82,600 | — | — |
| 2000-02-15 | $17.69 | $28.68 | 81,700 | — | — |
| 2000-02-14 | $17.56 | $28.48 | 61,400 | — | — |
| 2000-02-11 | $17.75 | $28.78 | 69,700 | — | — |
| 2000-02-10 | $18.31 | $29.69 | 124,200 | — | — |
| 2000-02-09 | $18.25 | $29.59 | 41,600 | — | — |
| 2000-02-08 | $18.34 | $29.74 | 99,300 | — | — |
| 2000-02-07 | $18.00 | $29.19 | 92,500 | — | — |
| 2000-02-04 | $18.44 | $29.90 | 53,000 | — | — |
| 2000-02-03 | $18.44 | $29.90 | 45,700 | — | — |
| 2000-02-02 | $18.44 | $29.90 | 60,500 | — | — |
| 2000-02-01 | $18.50 | $30.00 | 100,800 | — | — |
| 2000-01-31 | $18.75 | $30.40 | 75,000 | — | — |
| 2000-01-28 | $18.88 | $30.61 | 44,100 | — | — |
| 2000-01-27 | $18.75 | $30.40 | 65,100 | — | — |
| 2000-01-26 | $19.00 | $30.81 | 128,000 | — | — |
| 2000-01-25 | $19.00 | $30.81 | 49,500 | — | — |
| 2000-01-24 | $18.50 | $30.00 | 132,400 | — | — |
| 2000-01-21 | $18.50 | $30.00 | 93,500 | — | — |
| 2000-01-20 | $19.50 | $31.62 | 66,600 | — | — |
| 2000-01-19 | $19.00 | $30.81 | 64,700 | — | — |
| 2000-01-18 | $20.25 | $32.83 | 56,900 | — | — |
| 2000-01-14 | $20.25 | $32.83 | 13,100 | — | — |
| 2000-01-13 | $20.00 | $32.43 | 49,700 | — | — |
| 2000-01-12 | $19.81 | $32.13 | 49,800 | — | — |
| 2000-01-11 | $19.81 | $32.13 | 41,800 | — | — |
| 2000-01-10 | $19.94 | $32.33 | 50,800 | — | — |
| 2000-01-07 | $20.00 | $32.43 | 63,100 | — | — |
| 2000-01-06 | $19.75 | $32.02 | 56,800 | — | — |
| 2000-01-05 | $20.06 | $32.53 | 51,300 | — | — |
| 2000-01-04 | $20.63 | $32.92 | 37,000 | — | — |
| 2000-01-03 | $20.75 | $33.12 | 65,100 | — | — |