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 | $12.00 | $18.13 | 8,500 | — | — |
| 2000-12-28 | $12.00 | $18.13 | 14,400 | — | — |
| 2000-12-27 | $11.44 | $17.28 | 4,600 | — | — |
| 2000-12-26 | $11.25 | $17.00 | 18,900 | — | — |
| 2000-12-22 | $11.13 | $16.81 | 3,000 | — | — |
| 2000-12-21 | $11.13 | $16.81 | 2,200 | — | — |
| 2000-12-20 | $11.13 | $16.81 | 6,200 | — | — |
| 2000-12-19 | $11.13 | $16.81 | 1,100 | — | — |
| 2000-12-18 | $11.19 | $16.90 | 4,800 | — | — |
| 2000-12-15 | $11.25 | $17.00 | 6,200 | — | — |
| 2000-12-14 | $11.13 | $16.81 | 600 | — | — |
| 2000-12-13 | $11.13 | $16.81 | 700 | — | — |
| 2000-12-12 | $11.13 | $16.81 | 2,300 | — | — |
| 2000-12-11 | $11.13 | $16.81 | 1,500 | — | — |
| 2000-12-08 | $10.88 | $16.43 | 6,400 | — | — |
| 2000-12-07 | $10.94 | $16.52 | 2,200 | — | — |
| 2000-12-06 | $11.00 | $16.62 | 4,600 | — | — |
| 2000-12-05 | $11.00 | $16.62 | 1,800 | — | — |
| 2000-12-04 | $11.00 | $16.62 | 1,900 | — | — |
| 2000-12-01 | $10.81 | $16.33 | 4,400 | — | — |
| 2000-11-30 | $10.94 | $16.52 | 5,600 | — | — |
| 2000-11-29 | $11.00 | $16.62 | 9,400 | — | — |
| 2000-11-28 | $11.00 | $16.62 | 1,100 | — | — |
| 2000-11-27 | $11.00 | $16.62 | 12,800 | — | — |
| 2000-11-24 | $10.75 | $16.24 | 3,200 | — | — |
| 2000-11-22 | $10.81 | $16.33 | 4,600 | — | — |
| 2000-11-21 | $11.06 | $16.71 | 100 | — | — |
| 2000-11-20 | $11.13 | $16.81 | 1,600 | — | — |
| 2000-11-17 | $11.31 | $17.09 | 24,100 | — | — |
| 2000-11-16 | $11.44 | $17.28 | 14,500 | — | — |
| 2000-11-15 | $11.00 | $16.62 | 700 | — | — |
| 2000-11-14 | $10.94 | $16.52 | 2,900 | — | — |
| 2000-11-13 | $11.00 | $16.62 | 5,900 | — | — |
| 2000-11-10 | $11.00 | $16.62 | 3,800 | — | — |
| 2000-11-09 | $11.00 | $16.62 | 11,300 | — | — |
| 2000-11-08 | $11.06 | $16.71 | 4,400 | — | — |
| 2000-11-07 | $10.75 | $16.24 | 5,000 | — | — |
| 2000-11-06 | $10.69 | $16.15 | 2,800 | — | — |
| 2000-11-03 | $10.81 | $16.33 | 6,500 | — | — |
| 2000-11-02 | $10.94 | $16.52 | 17,100 | — | — |
| 2000-11-01 | $10.75 | $16.24 | 12,800 | — | — |
| 2000-10-31 | $10.00 | $15.11 | 10,200 | — | — |
| 2000-10-30 | $10.00 | $15.11 | 9,300 | — | — |
| 2000-10-27 | $9.81 | $14.82 | 11,400 | — | — |
| 2000-10-26 | $9.31 | $14.07 | 500 | — | — |
| 2000-10-25 | $9.38 | $14.16 | 3,600 | — | — |
| 2000-10-24 | $9.44 | $14.26 | 1,900 | — | — |
| 2000-10-23 | $9.44 | $14.26 | 7,300 | — | — |
| 2000-10-20 | $9.38 | $14.16 | 3,500 | — | — |
| 2000-10-19 | $9.44 | $14.26 | 18,900 | — | — |
| 2000-10-18 | $9.38 | $14.16 | 9,200 | — | — |
| 2000-10-17 | $9.69 | $14.63 | 1,500 | — | — |
| 2000-10-16 | $9.69 | $14.63 | 23,000 | — | — |
| 2000-10-13 | $9.75 | $14.73 | 4,900 | — | — |
| 2000-10-12 | $9.75 | $14.73 | 5,700 | — | — |
| 2000-10-11 | $9.63 | $14.54 | 4,400 | — | — |
| 2000-10-10 | $9.50 | $14.20 | 10,900 | — | — |
| 2000-10-09 | $9.63 | $14.39 | 14,000 | — | — |
| 2000-10-06 | $9.88 | $14.76 | 9,500 | — | — |
| 2000-10-05 | $10.00 | $14.95 | 19,900 | — | — |
| 2000-10-04 | $10.13 | $15.13 | 6,000 | — | — |
| 2000-10-03 | $10.06 | $15.04 | 5,400 | — | — |
| 2000-10-02 | $10.19 | $15.23 | 2,800 | — | — |
| 2000-09-29 | $10.25 | $15.32 | 5,000 | — | — |
| 2000-09-28 | $10.31 | $15.41 | 2,200 | — | — |
| 2000-09-27 | $10.06 | $15.04 | 1,600 | — | — |
| 2000-09-26 | $10.19 | $15.23 | 3,000 | — | — |
| 2000-09-25 | $10.00 | $14.95 | 9,500 | — | — |
| 2000-09-22 | $10.25 | $15.32 | 15,100 | — | — |
| 2000-09-21 | $10.81 | $16.16 | 6,500 | — | — |
| 2000-09-20 | $11.00 | $16.44 | 4,900 | — | — |
| 2000-09-19 | $11.00 | $16.44 | 4,300 | — | — |
| 2000-09-18 | $11.13 | $16.63 | 200 | — | — |
| 2000-09-15 | $11.19 | $16.72 | 0 | — | — |
| 2000-09-14 | $11.19 | $16.72 | 1,400 | — | — |
| 2000-09-13 | $11.00 | $16.44 | 17,100 | — | — |
| 2000-09-12 | $11.06 | $16.54 | 4,600 | — | — |
| 2000-09-11 | $11.25 | $16.82 | 300 | — | — |
| 2000-09-08 | $11.38 | $17.00 | 500 | — | — |
| 2000-09-07 | $11.44 | $17.10 | 6,700 | — | — |
| 2000-09-06 | $11.38 | $17.00 | 500 | — | — |
| 2000-09-05 | $11.44 | $17.10 | 3,600 | — | — |
| 2000-09-01 | $11.38 | $17.00 | 1,000 | — | — |
| 2000-08-31 | $11.50 | $17.19 | 0 | — | — |
| 2000-08-30 | $11.50 | $17.19 | 7,200 | — | — |
| 2000-08-29 | $11.69 | $17.47 | 300 | — | — |
| 2000-08-28 | $11.69 | $17.47 | 300 | — | — |
| 2000-08-25 | $11.75 | $17.56 | 600 | — | — |
| 2000-08-24 | $11.88 | $17.75 | 200 | — | — |
| 2000-08-23 | $11.94 | $17.84 | 400 | — | — |
| 2000-08-22 | $12.00 | $17.94 | 4,100 | — | — |
| 2000-08-21 | $11.69 | $17.47 | 4,600 | — | — |
| 2000-08-18 | $11.44 | $17.10 | 3,400 | — | — |
| 2000-08-17 | $11.31 | $16.91 | 300 | — | — |
| 2000-08-16 | $11.31 | $16.91 | 600 | — | — |
| 2000-08-15 | $11.44 | $17.10 | 100 | — | — |
| 2000-08-14 | $11.38 | $17.00 | 200 | — | — |
| 2000-08-11 | $11.44 | $17.10 | 100 | — | — |
| 2000-08-10 | $11.44 | $17.10 | 1,600 | — | — |
| 2000-08-09 | $11.38 | $17.00 | 2,800 | — | — |
| 2000-08-08 | $11.50 | $17.19 | 300 | — | — |
| 2000-08-07 | $11.38 | $17.00 | 3,300 | — | — |
| 2000-08-04 | $11.75 | $17.56 | 1,300 | — | — |
| 2000-08-03 | $11.81 | $17.66 | 4,200 | — | — |
| 2000-08-02 | $11.81 | $17.66 | 400 | — | — |
| 2000-08-01 | $11.91 | $17.80 | 700 | — | — |
| 2000-07-31 | $11.88 | $17.75 | 700 | — | — |
| 2000-07-28 | $11.88 | $17.75 | 1,100 | — | — |
| 2000-07-27 | $11.81 | $17.66 | 0 | — | — |
| 2000-07-26 | $11.81 | $17.66 | 4,100 | — | — |
| 2000-07-25 | $11.81 | $17.66 | 100 | — | — |
| 2000-07-24 | $11.88 | $17.75 | 100 | — | — |
| 2000-07-21 | $12.00 | $17.94 | 1,600 | — | — |
| 2000-07-20 | $11.94 | $17.84 | 1,700 | — | — |
| 2000-07-19 | $12.06 | $18.03 | 3,800 | — | — |
| 2000-07-18 | $12.38 | $18.50 | 5,800 | — | — |
| 2000-07-17 | $11.81 | $17.66 | 2,800 | — | — |
| 2000-07-14 | $11.81 | $17.66 | 2,100 | — | — |
| 2000-07-13 | $11.81 | $17.66 | 4,500 | — | — |
| 2000-07-12 | $11.56 | $17.28 | 4,500 | — | — |
| 2000-07-11 | $11.63 | $17.23 | 5,700 | — | — |
| 2000-07-10 | $11.44 | $16.95 | 3,100 | — | — |
| 2000-07-07 | $11.31 | $16.76 | 800 | — | — |
| 2000-07-06 | $11.25 | $16.67 | 2,600 | — | — |
| 2000-07-05 | $11.13 | $16.49 | 2,600 | — | — |
| 2000-07-03 | $11.13 | $16.49 | 300 | — | — |
| 2000-06-30 | $11.13 | $16.49 | 2,100 | — | — |
| 2000-06-29 | $11.00 | $16.30 | 3,300 | — | — |
| 2000-06-28 | $11.00 | $16.30 | 9,300 | — | — |
| 2000-06-27 | $11.06 | $16.39 | 3,400 | — | — |
| 2000-06-26 | $11.13 | $16.49 | 5,100 | — | — |
| 2000-06-23 | $11.00 | $16.30 | 11,200 | — | — |
| 2000-06-22 | $10.81 | $16.02 | 300 | — | — |
| 2000-06-21 | $10.81 | $16.02 | 11,500 | — | — |
| 2000-06-20 | $11.00 | $16.30 | 8,600 | — | — |
| 2000-06-19 | $11.44 | $16.95 | 400 | — | — |
| 2000-06-16 | $11.38 | $16.86 | 5,900 | — | — |
| 2000-06-15 | $11.50 | $17.04 | 1,200 | — | — |
| 2000-06-14 | $11.50 | $17.04 | 2,100 | — | — |
| 2000-06-13 | $11.56 | $17.13 | 2,800 | — | — |
| 2000-06-12 | $11.69 | $17.32 | 2,900 | — | — |
| 2000-06-09 | $11.44 | $16.95 | 2,600 | — | — |
| 2000-06-08 | $11.13 | $16.49 | 1,800 | — | — |
| 2000-06-07 | $11.00 | $16.30 | 5,200 | — | — |
| 2000-06-06 | $11.13 | $16.49 | 3,900 | — | — |
| 2000-06-05 | $11.06 | $16.39 | 4,500 | — | — |
| 2000-06-02 | $11.00 | $16.30 | 14,700 | — | — |
| 2000-06-01 | $11.06 | $16.39 | 400 | — | — |
| 2000-05-31 | $11.06 | $16.39 | 4,500 | — | — |
| 2000-05-30 | $11.25 | $16.67 | 700 | — | — |
| 2000-05-26 | $11.19 | $16.58 | 4,200 | — | — |
| 2000-05-25 | $11.13 | $16.49 | 4,300 | — | — |
| 2000-05-24 | $11.06 | $16.39 | 5,700 | — | — |
| 2000-05-23 | $11.13 | $16.49 | 2,400 | — | — |
| 2000-05-22 | $11.19 | $16.58 | 3,600 | — | — |
| 2000-05-19 | $11.44 | $16.95 | 1,600 | — | — |
| 2000-05-18 | $11.44 | $16.95 | 800 | — | — |
| 2000-05-17 | $11.56 | $17.13 | 1,400 | — | — |
| 2000-05-16 | $11.75 | $17.41 | 2,700 | — | — |
| 2000-05-15 | $12.00 | $17.78 | 6,600 | — | — |
| 2000-05-12 | $11.13 | $16.49 | 19,200 | — | — |
| 2000-05-11 | $11.13 | $16.49 | 1,100 | — | — |
| 2000-05-10 | $11.00 | $16.30 | 11,200 | — | — |
| 2000-05-09 | $11.00 | $16.30 | 5,700 | — | — |
| 2000-05-08 | $11.00 | $16.30 | 200 | — | — |
| 2000-05-05 | $11.00 | $16.30 | 1,400 | — | — |
| 2000-05-04 | $11.00 | $16.30 | 4,400 | — | — |
| 2000-05-03 | $11.00 | $16.30 | 5,300 | — | — |
| 2000-05-02 | $11.13 | $16.49 | 2,700 | — | — |
| 2000-05-01 | $11.31 | $16.76 | 6,000 | — | — |
| 2000-04-28 | $11.50 | $17.04 | 7,000 | — | — |
| 2000-04-27 | $11.50 | $17.04 | 28,400 | — | — |
| 2000-04-26 | $11.00 | $16.30 | 14,300 | — | — |
| 2000-04-25 | $10.81 | $16.02 | 3,100 | — | — |
| 2000-04-24 | $11.13 | $16.49 | 1,100 | — | — |
| 2000-04-20 | $11.19 | $16.58 | 900 | — | — |
| 2000-04-19 | $11.00 | $16.30 | 17,200 | — | — |
| 2000-04-18 | $10.38 | $15.38 | 4,000 | — | — |
| 2000-04-17 | $10.25 | $15.19 | 6,100 | — | — |
| 2000-04-14 | $10.50 | $15.56 | 2,500 | — | — |
| 2000-04-13 | $10.63 | $15.75 | 2,900 | — | — |
| 2000-04-12 | $10.81 | $16.02 | 7,400 | — | — |
| 2000-04-11 | $10.88 | $15.97 | 4,700 | — | — |
| 2000-04-10 | $11.00 | $16.15 | 1,800 | — | — |
| 2000-04-07 | $11.00 | $16.15 | 3,400 | — | — |
| 2000-04-06 | $11.00 | $16.15 | 11,600 | — | — |
| 2000-04-05 | $11.00 | $16.15 | 8,600 | — | — |
| 2000-04-04 | $11.00 | $16.15 | 2,700 | — | — |
| 2000-04-03 | $11.13 | $16.33 | 10,300 | — | — |
| 2000-03-31 | $10.88 | $15.97 | 700 | — | — |
| 2000-03-30 | $10.88 | $15.97 | 5,300 | — | — |
| 2000-03-29 | $10.94 | $16.06 | 600 | — | — |
| 2000-03-28 | $10.81 | $15.88 | 2,200 | — | — |
| 2000-03-27 | $11.00 | $16.15 | 4,200 | — | — |
| 2000-03-24 | $10.94 | $16.06 | 3,300 | — | — |
| 2000-03-23 | $11.06 | $16.24 | 5,700 | — | — |
| 2000-03-22 | $11.25 | $16.52 | 3,000 | — | — |
| 2000-03-21 | $10.81 | $15.88 | 11,200 | — | — |
| 2000-03-20 | $10.88 | $15.97 | 17,100 | — | — |
| 2000-03-17 | $11.06 | $16.24 | 4,500 | — | — |
| 2000-03-16 | $11.25 | $16.52 | 2,400 | — | — |
| 2000-03-15 | $11.31 | $16.61 | 3,100 | — | — |
| 2000-03-14 | $11.13 | $16.33 | 5,300 | — | — |
| 2000-03-13 | $11.25 | $16.52 | 4,400 | — | — |
| 2000-03-10 | $11.38 | $16.70 | 5,000 | — | — |
| 2000-03-09 | $11.25 | $16.52 | 2,800 | — | — |
| 2000-03-08 | $11.06 | $16.24 | 11,900 | — | — |
| 2000-03-07 | $11.19 | $16.43 | 11,500 | — | — |
| 2000-03-06 | $11.00 | $16.15 | 10,800 | — | — |
| 2000-03-03 | $11.50 | $16.89 | 4,600 | — | — |
| 2000-03-02 | $11.75 | $17.25 | 1,900 | — | — |
| 2000-03-01 | $12.13 | $17.80 | 1,300 | — | — |
| 2000-02-29 | $12.13 | $17.80 | 6,500 | — | — |
| 2000-02-28 | $11.94 | $17.53 | 8,500 | — | — |
| 2000-02-25 | $11.25 | $16.52 | 2,300 | — | — |
| 2000-02-24 | $11.25 | $16.52 | 7,000 | — | — |
| 2000-02-23 | $11.13 | $16.33 | 2,700 | — | — |
| 2000-02-22 | $11.38 | $16.70 | 5,200 | — | — |
| 2000-02-18 | $11.06 | $16.24 | 9,200 | — | — |
| 2000-02-17 | $11.31 | $16.61 | 7,500 | — | — |
| 2000-02-16 | $11.25 | $16.52 | 7,500 | — | — |
| 2000-02-15 | $11.75 | $17.25 | 2,600 | — | — |
| 2000-02-14 | $12.13 | $17.80 | 7,700 | — | — |
| 2000-02-11 | $12.38 | $18.17 | 3,400 | — | — |
| 2000-02-10 | $12.25 | $17.99 | 3,300 | — | — |
| 2000-02-09 | $12.13 | $17.80 | 7,700 | — | — |
| 2000-02-08 | $12.38 | $18.17 | 6,800 | — | — |
| 2000-02-07 | $12.44 | $18.26 | 2,200 | — | — |
| 2000-02-04 | $12.50 | $18.35 | 18,000 | — | — |
| 2000-02-03 | $12.25 | $17.99 | 13,400 | — | — |
| 2000-02-02 | $11.94 | $17.53 | 3,000 | — | — |
| 2000-02-01 | $11.81 | $17.34 | 11,800 | — | — |
| 2000-01-31 | $11.00 | $16.15 | 11,400 | — | — |
| 2000-01-28 | $10.69 | $15.69 | 8,100 | — | — |
| 2000-01-27 | $11.31 | $16.61 | 1,200 | — | — |
| 2000-01-26 | $11.25 | $16.52 | 4,200 | — | — |
| 2000-01-25 | $11.50 | $16.89 | 7,800 | — | — |
| 2000-01-24 | $11.44 | $16.79 | 3,500 | — | — |
| 2000-01-21 | $11.38 | $16.70 | 4,300 | — | — |
| 2000-01-20 | $11.75 | $17.25 | 6,600 | — | — |
| 2000-01-19 | $11.94 | $17.53 | 6,700 | — | — |
| 2000-01-18 | $10.88 | $15.97 | 6,700 | — | — |
| 2000-01-14 | $10.19 | $14.96 | 11,700 | — | — |
| 2000-01-13 | $10.81 | $15.88 | 6,200 | — | — |
| 2000-01-12 | $11.44 | $16.79 | 10,300 | — | — |
| 2000-01-11 | $11.88 | $17.29 | 20,000 | — | — |
| 2000-01-10 | $11.31 | $16.47 | 18,100 | — | — |
| 2000-01-07 | $10.94 | $15.92 | 8,700 | — | — |
| 2000-01-06 | $11.00 | $16.02 | 8,600 | — | — |
| 2000-01-05 | $10.13 | $14.74 | 6,900 | — | — |
| 2000-01-04 | $10.50 | $15.29 | 13,100 | — | — |
| 2000-01-03 | $10.13 | $14.74 | 1,700 | — | — |