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 | $12.29 | $29.38 | 68,400 | — | — |
| 2000-12-28 | $12.38 | $29.58 | 138,600 | — | — |
| 2000-12-27 | $11.98 | $28.64 | 38,100 | — | — |
| 2000-12-26 | $11.60 | $27.74 | 37,200 | — | — |
| 2000-12-22 | $11.75 | $28.09 | 30,900 | — | — |
| 2000-12-21 | $11.38 | $27.19 | 71,700 | — | — |
| 2000-12-20 | $11.33 | $27.09 | 88,800 | — | — |
| 2000-12-19 | $11.83 | $28.29 | 73,500 | — | — |
| 2000-12-18 | $11.79 | $28.19 | 206,700 | — | — |
| 2000-12-15 | $11.96 | $28.59 | 126,900 | — | — |
| 2000-12-14 | $11.75 | $28.09 | 55,800 | — | — |
| 2000-12-13 | $11.73 | $28.04 | 51,300 | — | — |
| 2000-12-12 | $11.77 | $28.14 | 163,200 | — | — |
| 2000-12-11 | $11.73 | $28.04 | 88,200 | — | — |
| 2000-12-08 | $11.50 | $27.49 | 65,400 | — | — |
| 2000-12-07 | $11.31 | $27.04 | 112,200 | — | — |
| 2000-12-06 | $11.04 | $26.40 | 83,700 | — | — |
| 2000-12-05 | $11.50 | $27.49 | 73,500 | — | — |
| 2000-12-04 | $11.42 | $27.29 | 88,200 | — | — |
| 2000-12-01 | $11.44 | $27.34 | 84,300 | — | — |
| 2000-11-30 | $11.23 | $26.84 | 66,900 | — | — |
| 2000-11-29 | $11.08 | $26.50 | 37,500 | — | — |
| 2000-11-28 | $11.15 | $26.65 | 35,100 | — | — |
| 2000-11-27 | $11.23 | $26.84 | 48,000 | — | — |
| 2000-11-24 | $11.48 | $27.44 | 43,200 | — | — |
| 2000-11-22 | $11.10 | $26.55 | 58,200 | — | — |
| 2000-11-21 | $11.13 | $26.60 | 42,300 | — | — |
| 2000-11-20 | $10.92 | $26.10 | 40,800 | — | — |
| 2000-11-17 | $10.85 | $25.95 | 28,800 | — | — |
| 2000-11-16 | $10.85 | $25.95 | 32,700 | — | — |
| 2000-11-15 | $10.60 | $25.35 | 24,000 | — | — |
| 2000-11-14 | $10.71 | $25.60 | 14,700 | — | — |
| 2000-11-13 | $10.63 | $25.40 | 62,700 | — | — |
| 2000-11-10 | $10.42 | $24.90 | 52,200 | — | — |
| 2000-11-09 | $10.92 | $26.10 | 46,500 | — | — |
| 2000-11-08 | $10.96 | $26.20 | 57,000 | — | — |
| 2000-11-07 | $10.92 | $26.10 | 100,200 | — | — |
| 2000-11-06 | $10.44 | $24.95 | 92,400 | — | — |
| 2000-11-03 | $10.48 | $25.05 | 193,200 | — | — |
| 2000-11-02 | $10.46 | $24.74 | 54,600 | — | — |
| 2000-11-01 | $10.40 | $24.59 | 74,400 | — | — |
| 2000-10-31 | $10.40 | $24.59 | 92,400 | — | — |
| 2000-10-30 | $10.38 | $24.55 | 9,900 | — | — |
| 2000-10-27 | $10.27 | $24.30 | 58,500 | — | — |
| 2000-10-26 | $10.27 | $24.30 | 27,600 | — | — |
| 2000-10-25 | $10.13 | $23.95 | 53,400 | — | — |
| 2000-10-24 | $10.10 | $23.90 | 44,700 | — | — |
| 2000-10-23 | $10.08 | $23.86 | 58,500 | — | — |
| 2000-10-20 | $10.08 | $23.86 | 67,500 | — | — |
| 2000-10-19 | $9.92 | $23.46 | 60,600 | — | — |
| 2000-10-18 | $9.79 | $23.17 | 125,100 | — | — |
| 2000-10-17 | $9.88 | $23.36 | 90,600 | — | — |
| 2000-10-16 | $10.04 | $23.76 | 45,300 | — | — |
| 2000-10-13 | $9.96 | $23.56 | 40,200 | — | — |
| 2000-10-12 | $10.00 | $23.66 | 58,500 | — | — |
| 2000-10-11 | $10.06 | $23.81 | 68,700 | — | — |
| 2000-10-10 | $10.19 | $24.10 | 58,800 | — | — |
| 2000-10-09 | $10.17 | $24.05 | 75,000 | — | — |
| 2000-10-06 | $10.56 | $24.99 | 37,200 | — | — |
| 2000-10-05 | $10.60 | $25.09 | 60,300 | — | — |
| 2000-10-04 | $10.50 | $24.84 | 110,100 | — | — |
| 2000-10-03 | $10.58 | $25.04 | 64,800 | — | — |
| 2000-10-02 | $10.58 | $25.04 | 243,900 | — | — |
| 2000-09-29 | $10.08 | $23.86 | 84,300 | — | — |
| 2000-09-28 | $9.71 | $22.97 | 54,300 | — | — |
| 2000-09-27 | $9.67 | $22.87 | 20,700 | — | — |
| 2000-09-26 | $9.83 | $23.26 | 42,600 | — | — |
| 2000-09-25 | $9.77 | $23.12 | 77,100 | — | — |
| 2000-09-22 | $9.88 | $23.36 | 71,100 | — | — |
| 2000-09-21 | $9.98 | $23.61 | 128,100 | — | — |
| 2000-09-20 | $9.79 | $23.17 | 117,000 | — | — |
| 2000-09-19 | $9.63 | $22.77 | 151,500 | — | — |
| 2000-09-18 | $9.83 | $23.26 | 198,600 | — | — |
| 2000-09-15 | $9.96 | $23.56 | 164,100 | — | — |
| 2000-09-14 | $10.00 | $23.66 | 324,900 | — | — |
| 2000-09-13 | $9.88 | $23.36 | 133,200 | — | — |
| 2000-09-12 | $9.67 | $22.87 | 286,800 | — | — |
| 2000-09-11 | $9.46 | $22.38 | 391,800 | — | — |
| 2000-09-08 | $9.31 | $22.03 | 469,500 | — | — |
| 2000-09-07 | $9.10 | $21.54 | 208,800 | — | — |
| 2000-09-06 | $9.08 | $21.49 | 487,200 | — | — |
| 2000-09-05 | $8.71 | $20.60 | 102,900 | — | — |
| 2000-09-01 | $8.69 | $20.55 | 83,700 | — | — |
| 2000-08-31 | $8.69 | $20.55 | 81,900 | — | — |
| 2000-08-30 | $8.56 | $20.26 | 21,000 | — | — |
| 2000-08-29 | $8.60 | $20.36 | 44,400 | — | — |
| 2000-08-28 | $8.63 | $20.41 | 60,300 | — | — |
| 2000-08-25 | $8.54 | $20.21 | 123,300 | — | — |
| 2000-08-24 | $8.50 | $20.11 | 144,900 | — | — |
| 2000-08-23 | $8.65 | $20.45 | 56,400 | — | — |
| 2000-08-22 | $8.75 | $20.70 | 120,000 | — | — |
| 2000-08-21 | $8.73 | $20.65 | 88,500 | — | — |
| 2000-08-18 | $8.75 | $20.70 | 42,900 | — | — |
| 2000-08-17 | $8.77 | $20.75 | 129,300 | — | — |
| 2000-08-16 | $8.75 | $20.70 | 98,700 | — | — |
| 2000-08-15 | $8.75 | $20.70 | 179,400 | — | — |
| 2000-08-14 | $8.77 | $20.50 | 206,400 | — | — |
| 2000-08-11 | $8.73 | $20.40 | 1,346,700 | — | — |
| 2000-08-10 | $8.71 | $20.35 | 263,400 | — | — |
| 2000-08-09 | $9.00 | $21.03 | 191,400 | — | — |
| 2000-08-08 | $9.15 | $21.37 | 163,800 | — | — |
| 2000-08-07 | $9.77 | $22.84 | 58,500 | — | — |
| 2000-08-04 | $9.94 | $23.22 | 56,100 | — | — |
| 2000-08-03 | $10.10 | $23.61 | 34,800 | — | — |
| 2000-08-02 | $10.17 | $23.76 | 21,600 | — | — |
| 2000-08-01 | $10.17 | $23.76 | 23,700 | — | — |
| 2000-07-31 | $10.04 | $23.47 | 16,500 | — | — |
| 2000-07-28 | $9.92 | $23.18 | 12,900 | — | — |
| 2000-07-27 | $9.98 | $23.32 | 15,600 | — | — |
| 2000-07-26 | $10.04 | $23.47 | 36,900 | — | — |
| 2000-07-25 | $10.33 | $24.15 | 81,600 | — | — |
| 2000-07-24 | $10.23 | $23.91 | 36,600 | — | — |
| 2000-07-21 | $10.21 | $23.86 | 16,500 | — | — |
| 2000-07-20 | $10.35 | $24.20 | 11,400 | — | — |
| 2000-07-19 | $10.38 | $24.25 | 16,800 | — | — |
| 2000-07-18 | $10.46 | $24.44 | 22,500 | — | — |
| 2000-07-17 | $10.58 | $24.73 | 62,400 | — | — |
| 2000-07-14 | $10.46 | $24.44 | 57,600 | — | — |
| 2000-07-13 | $10.13 | $23.66 | 17,100 | — | — |
| 2000-07-12 | $10.04 | $23.47 | 26,700 | — | — |
| 2000-07-11 | $10.06 | $23.52 | 23,100 | — | — |
| 2000-07-10 | $10.15 | $23.71 | 20,100 | — | — |
| 2000-07-07 | $10.08 | $23.57 | 20,400 | — | — |
| 2000-07-06 | $10.04 | $23.47 | 34,200 | — | — |
| 2000-07-05 | $9.88 | $23.08 | 14,700 | — | — |
| 2000-07-03 | $10.00 | $23.37 | 17,700 | — | — |
| 2000-06-30 | $9.91 | $23.16 | 75,600 | — | — |
| 2000-06-29 | $10.13 | $23.66 | 11,100 | — | — |
| 2000-06-28 | $9.98 | $23.32 | 60,300 | — | — |
| 2000-06-27 | $9.69 | $22.64 | 63,600 | — | — |
| 2000-06-26 | $9.65 | $22.54 | 8,700 | — | — |
| 2000-06-23 | $9.65 | $22.54 | 10,800 | — | — |
| 2000-06-22 | $9.63 | $22.49 | 15,600 | — | — |
| 2000-06-21 | $9.69 | $22.64 | 11,100 | — | — |
| 2000-06-20 | $9.67 | $22.59 | 6,600 | — | — |
| 2000-06-19 | $9.69 | $22.64 | 18,900 | — | — |
| 2000-06-16 | $9.54 | $22.30 | 60,600 | — | — |
| 2000-06-15 | $9.52 | $22.25 | 22,800 | — | — |
| 2000-06-14 | $9.52 | $22.25 | 25,200 | — | — |
| 2000-06-13 | $9.77 | $22.84 | 10,800 | — | — |
| 2000-06-12 | $9.79 | $22.88 | 22,500 | — | — |
| 2000-06-09 | $9.90 | $23.13 | 6,900 | — | — |
| 2000-06-08 | $9.85 | $23.03 | 16,500 | — | — |
| 2000-06-07 | $9.94 | $23.22 | 3,300 | — | — |
| 2000-06-06 | $9.90 | $23.13 | 25,500 | — | — |
| 2000-06-05 | $9.92 | $23.18 | 49,500 | — | — |
| 2000-06-02 | $10.23 | $23.91 | 26,100 | — | — |
| 2000-06-01 | $9.96 | $23.27 | 36,900 | — | — |
| 2000-05-31 | $9.94 | $23.22 | 27,900 | — | — |
| 2000-05-30 | $9.67 | $22.59 | 34,500 | — | — |
| 2000-05-26 | $9.48 | $22.15 | 21,600 | — | — |
| 2000-05-25 | $9.29 | $21.72 | 26,400 | — | — |
| 2000-05-24 | $9.33 | $21.81 | 64,800 | — | — |
| 2000-05-23 | $9.50 | $22.20 | 65,700 | — | — |
| 2000-05-22 | $9.44 | $22.06 | 20,700 | — | — |
| 2000-05-19 | $9.44 | $22.06 | 27,300 | — | — |
| 2000-05-18 | $9.46 | $22.10 | 39,300 | — | — |
| 2000-05-17 | $9.63 | $22.49 | 13,200 | — | — |
| 2000-05-16 | $9.67 | $22.59 | 42,900 | — | — |
| 2000-05-15 | $9.60 | $22.45 | 5,400 | — | — |
| 2000-05-12 | $9.67 | $22.59 | 22,200 | — | — |
| 2000-05-11 | $9.67 | $22.59 | 19,200 | — | — |
| 2000-05-10 | $9.52 | $22.25 | 57,000 | — | — |
| 2000-05-09 | $9.81 | $22.68 | 28,200 | — | — |
| 2000-05-08 | $9.79 | $22.63 | 22,500 | — | — |
| 2000-05-05 | $9.90 | $22.88 | 35,100 | — | — |
| 2000-05-04 | $10.15 | $23.45 | 25,800 | — | — |
| 2000-05-03 | $10.44 | $24.13 | 20,400 | — | — |
| 2000-05-02 | $10.63 | $24.56 | 64,800 | — | — |
| 2000-05-01 | $10.42 | $24.08 | 49,800 | — | — |
| 2000-04-28 | $10.04 | $23.21 | 93,000 | — | — |
| 2000-04-27 | $9.81 | $22.68 | 21,600 | — | — |
| 2000-04-26 | $9.79 | $22.63 | 47,400 | — | — |
| 2000-04-25 | $9.56 | $22.11 | 15,900 | — | — |
| 2000-04-24 | $9.50 | $21.96 | 25,500 | — | — |
| 2000-04-20 | $9.60 | $22.20 | 12,600 | — | — |
| 2000-04-19 | $9.75 | $22.54 | 17,100 | — | — |
| 2000-04-18 | $9.98 | $23.07 | 40,200 | — | — |
| 2000-04-17 | $9.85 | $22.78 | 25,500 | — | — |
| 2000-04-14 | $9.94 | $22.97 | 35,700 | — | — |
| 2000-04-13 | $10.19 | $23.55 | 16,500 | — | — |
| 2000-04-12 | $10.29 | $23.79 | 39,600 | — | — |
| 2000-04-11 | $10.17 | $23.50 | 74,100 | — | — |
| 2000-04-10 | $10.52 | $24.32 | 42,600 | — | — |
| 2000-04-07 | $10.67 | $24.66 | 17,400 | — | — |
| 2000-04-06 | $10.48 | $24.22 | 33,900 | — | — |
| 2000-04-05 | $10.33 | $23.89 | 57,000 | — | — |
| 2000-04-04 | $10.00 | $23.12 | 61,800 | — | — |
| 2000-04-03 | $9.96 | $23.02 | 19,200 | — | — |
| 2000-03-31 | $9.92 | $22.92 | 36,000 | — | — |
| 2000-03-30 | $9.83 | $22.73 | 23,100 | — | — |
| 2000-03-29 | $10.13 | $23.41 | 35,100 | — | — |
| 2000-03-28 | $10.46 | $24.18 | 10,500 | — | — |
| 2000-03-27 | $10.54 | $24.37 | 12,600 | — | — |
| 2000-03-24 | $10.38 | $23.98 | 16,200 | — | — |
| 2000-03-23 | $10.29 | $23.79 | 33,300 | — | — |
| 2000-03-22 | $10.27 | $23.74 | 46,500 | — | — |
| 2000-03-21 | $10.33 | $23.89 | 78,000 | — | — |
| 2000-03-20 | $9.79 | $22.63 | 27,900 | — | — |
| 2000-03-17 | $9.79 | $22.63 | 30,900 | — | — |
| 2000-03-16 | $9.69 | $22.39 | 20,100 | — | — |
| 2000-03-15 | $9.75 | $22.54 | 52,500 | — | — |
| 2000-03-14 | $9.67 | $22.35 | 41,100 | — | — |
| 2000-03-13 | $9.67 | $22.35 | 25,500 | — | — |
| 2000-03-10 | $9.50 | $21.96 | 33,600 | — | — |
| 2000-03-09 | $9.46 | $21.86 | 68,100 | — | — |
| 2000-03-08 | $9.04 | $20.90 | 59,700 | — | — |
| 2000-03-07 | $8.83 | $20.42 | 20,400 | — | — |
| 2000-03-06 | $8.71 | $20.13 | 33,300 | — | — |
| 2000-03-03 | $8.75 | $20.23 | 22,200 | — | — |
| 2000-03-02 | $8.67 | $20.03 | 44,700 | — | — |
| 2000-03-01 | $9.19 | $21.24 | 54,600 | — | — |
| 2000-02-29 | $8.98 | $20.76 | 45,300 | — | — |
| 2000-02-28 | $8.79 | $20.32 | 20,100 | — | — |
| 2000-02-25 | $8.83 | $20.42 | 45,900 | — | — |
| 2000-02-24 | $8.83 | $20.42 | 44,400 | — | — |
| 2000-02-23 | $9.15 | $21.14 | 21,900 | — | — |
| 2000-02-22 | $9.38 | $21.67 | 31,200 | — | — |
| 2000-02-18 | $9.67 | $22.35 | 22,500 | — | — |
| 2000-02-17 | $9.81 | $22.68 | 43,800 | — | — |
| 2000-02-16 | $9.83 | $22.73 | 52,800 | — | — |
| 2000-02-15 | $10.04 | $23.21 | 59,700 | — | — |
| 2000-02-14 | $10.17 | $23.50 | 43,800 | — | — |
| 2000-02-11 | $9.77 | $22.59 | 56,400 | — | — |
| 2000-02-10 | $10.27 | $23.74 | 20,700 | — | — |
| 2000-02-09 | $10.44 | $24.13 | 24,300 | — | — |
| 2000-02-08 | $10.65 | $24.61 | 29,100 | — | — |
| 2000-02-07 | $10.77 | $24.90 | 49,800 | — | — |
| 2000-02-04 | $10.90 | $25.19 | 37,200 | — | — |
| 2000-02-03 | $11.06 | $25.57 | 37,200 | — | — |
| 2000-02-02 | $11.08 | $25.37 | 33,000 | — | — |
| 2000-02-01 | $11.08 | $25.37 | 24,300 | — | — |
| 2000-01-31 | $11.08 | $25.37 | 54,300 | — | — |
| 2000-01-28 | $11.23 | $25.71 | 40,500 | — | — |
| 2000-01-27 | $11.19 | $25.61 | 45,000 | — | — |
| 2000-01-26 | $11.23 | $25.71 | 15,300 | — | — |
| 2000-01-25 | $11.40 | $26.09 | 30,900 | — | — |
| 2000-01-24 | $11.63 | $26.61 | 50,100 | — | — |
| 2000-01-21 | $11.83 | $27.09 | 25,800 | — | — |
| 2000-01-20 | $11.83 | $27.09 | 11,400 | — | — |
| 2000-01-19 | $11.79 | $27.00 | 11,700 | — | — |
| 2000-01-18 | $11.83 | $27.09 | 24,000 | — | — |
| 2000-01-14 | $11.92 | $27.28 | 20,100 | — | — |
| 2000-01-13 | $12.04 | $27.57 | 36,300 | — | — |
| 2000-01-12 | $11.85 | $27.14 | 18,300 | — | — |
| 2000-01-11 | $12.00 | $27.47 | 31,500 | — | — |
| 2000-01-10 | $11.90 | $27.23 | 162,000 | — | — |
| 2000-01-07 | $11.90 | $27.23 | 27,300 | — | — |
| 2000-01-06 | $11.83 | $27.09 | 25,500 | — | — |
| 2000-01-05 | $11.79 | $27.00 | 25,200 | — | — |
| 2000-01-04 | $11.77 | $26.95 | 44,700 | — | — |
| 2000-01-03 | $11.98 | $27.43 | 46,800 | — | — |