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 | $16.81 | $35.33 | 47,800 | — | — |
| 2000-12-28 | $17.56 | $36.91 | 48,800 | — | — |
| 2000-12-27 | $17.59 | $36.98 | 54,400 | — | — |
| 2000-12-26 | $17.41 | $36.58 | 34,400 | — | — |
| 2000-12-22 | $17.97 | $37.77 | 53,600 | — | — |
| 2000-12-21 | $17.97 | $37.77 | 17,000 | — | — |
| 2000-12-20 | $18.00 | $37.83 | 173,200 | — | — |
| 2000-12-19 | $18.00 | $37.83 | 33,200 | — | — |
| 2000-12-18 | $18.28 | $38.42 | 113,800 | — | — |
| 2000-12-15 | $18.00 | $37.83 | 60,000 | — | — |
| 2000-12-14 | $17.50 | $36.78 | 135,000 | — | — |
| 2000-12-13 | $17.06 | $35.86 | 33,800 | — | — |
| 2000-12-12 | $17.16 | $36.06 | 60,600 | — | — |
| 2000-12-11 | $17.16 | $36.06 | 25,400 | — | — |
| 2000-12-08 | $16.75 | $35.20 | 58,600 | — | — |
| 2000-12-07 | $16.69 | $35.07 | 12,000 | — | — |
| 2000-12-06 | $16.88 | $35.47 | 34,400 | — | — |
| 2000-12-05 | $17.50 | $36.78 | 34,200 | — | — |
| 2000-12-04 | $17.00 | $35.73 | 82,400 | — | — |
| 2000-12-01 | $17.19 | $36.12 | 49,600 | — | — |
| 2000-11-30 | $17.19 | $36.12 | 20,200 | — | — |
| 2000-11-29 | $17.03 | $35.79 | 26,800 | — | — |
| 2000-11-28 | $17.22 | $36.19 | 56,600 | — | — |
| 2000-11-27 | $17.16 | $36.06 | 5,600 | — | — |
| 2000-11-24 | $17.38 | $36.52 | 14,400 | — | — |
| 2000-11-22 | $17.13 | $35.99 | 32,400 | — | — |
| 2000-11-21 | $17.09 | $35.93 | 77,000 | — | — |
| 2000-11-20 | $17.19 | $36.12 | 23,200 | — | — |
| 2000-11-17 | $17.03 | $35.79 | 26,600 | — | — |
| 2000-11-16 | $16.56 | $34.81 | 61,800 | — | — |
| 2000-11-15 | $17.00 | $35.73 | 89,400 | — | — |
| 2000-11-14 | $16.44 | $34.44 | 83,200 | — | — |
| 2000-11-13 | $16.31 | $34.18 | 79,800 | — | — |
| 2000-11-10 | $15.69 | $32.87 | 79,800 | — | — |
| 2000-11-09 | $15.97 | $33.46 | 23,600 | — | — |
| 2000-11-08 | $16.00 | $33.53 | 16,800 | — | — |
| 2000-11-07 | $16.28 | $34.11 | 8,200 | — | — |
| 2000-11-06 | $16.28 | $34.11 | 22,600 | — | — |
| 2000-11-03 | $16.19 | $33.92 | 12,800 | — | — |
| 2000-11-02 | $16.22 | $33.98 | 19,400 | — | — |
| 2000-11-01 | $16.00 | $33.53 | 30,400 | — | — |
| 2000-10-31 | $16.44 | $34.44 | 34,000 | — | — |
| 2000-10-30 | $16.09 | $33.72 | 45,800 | — | — |
| 2000-10-27 | $16.03 | $33.59 | 17,000 | — | — |
| 2000-10-26 | $15.97 | $33.46 | 209,800 | — | — |
| 2000-10-25 | $15.47 | $32.41 | 79,400 | — | — |
| 2000-10-24 | $15.69 | $32.87 | 109,000 | — | — |
| 2000-10-23 | $15.81 | $33.13 | 13,800 | — | — |
| 2000-10-20 | $16.06 | $33.66 | 25,800 | — | — |
| 2000-10-19 | $16.06 | $33.66 | 134,600 | — | — |
| 2000-10-18 | $16.16 | $33.85 | 11,600 | — | — |
| 2000-10-17 | $16.22 | $33.98 | 20,600 | — | — |
| 2000-10-16 | $16.34 | $34.25 | 37,800 | — | — |
| 2000-10-13 | $16.38 | $34.31 | 36,400 | — | — |
| 2000-10-12 | $16.06 | $33.66 | 40,200 | — | — |
| 2000-10-11 | $16.25 | $34.05 | 14,800 | — | — |
| 2000-10-10 | $16.31 | $34.18 | 39,600 | — | — |
| 2000-10-09 | $16.06 | $33.66 | 24,400 | — | — |
| 2000-10-06 | $16.09 | $33.72 | 24,400 | — | — |
| 2000-10-05 | $16.06 | $33.66 | 70,000 | — | — |
| 2000-10-04 | $16.00 | $33.53 | 86,400 | — | — |
| 2000-10-03 | $16.03 | $33.59 | 25,400 | — | — |
| 2000-10-02 | $15.91 | $33.33 | 21,800 | — | — |
| 2000-09-29 | $15.91 | $33.33 | 67,000 | — | — |
| 2000-09-28 | $16.16 | $33.85 | 90,400 | — | — |
| 2000-09-27 | $15.88 | $33.26 | 88,400 | — | — |
| 2000-09-26 | $15.91 | $33.33 | 20,400 | — | — |
| 2000-09-25 | $15.94 | $33.39 | 11,800 | — | — |
| 2000-09-22 | $16.00 | $33.53 | 29,800 | — | — |
| 2000-09-21 | $15.78 | $33.07 | 25,800 | — | — |
| 2000-09-20 | $15.84 | $33.20 | 22,600 | — | — |
| 2000-09-19 | $16.13 | $33.79 | 41,600 | — | — |
| 2000-09-18 | $15.78 | $33.07 | 37,200 | — | — |
| 2000-09-15 | $15.78 | $33.07 | 85,000 | — | — |
| 2000-09-14 | $15.63 | $32.74 | 29,000 | — | — |
| 2000-09-13 | $15.69 | $32.87 | 40,400 | — | — |
| 2000-09-12 | $15.38 | $32.22 | 39,000 | — | — |
| 2000-09-11 | $15.47 | $32.41 | 118,800 | — | — |
| 2000-09-08 | $15.38 | $32.22 | 31,000 | — | — |
| 2000-09-07 | $15.44 | $32.35 | 14,600 | — | — |
| 2000-09-06 | $15.19 | $31.82 | 36,600 | — | — |
| 2000-09-05 | $15.00 | $31.43 | 23,600 | — | — |
| 2000-09-01 | $15.13 | $31.69 | 12,000 | — | — |
| 2000-08-31 | $15.25 | $31.95 | 48,600 | — | — |
| 2000-08-30 | $15.22 | $31.89 | 18,600 | — | — |
| 2000-08-29 | $15.25 | $31.95 | 11,800 | — | — |
| 2000-08-28 | $15.19 | $31.82 | 13,400 | — | — |
| 2000-08-25 | $15.28 | $32.02 | 16,800 | — | — |
| 2000-08-24 | $15.38 | $32.22 | 36,000 | — | — |
| 2000-08-23 | $15.19 | $31.82 | 3,200 | — | — |
| 2000-08-22 | $15.16 | $31.76 | 22,800 | — | — |
| 2000-08-21 | $15.09 | $31.63 | 23,800 | — | — |
| 2000-08-18 | $15.09 | $31.63 | 12,800 | — | — |
| 2000-08-17 | $15.22 | $31.89 | 41,000 | — | — |
| 2000-08-16 | $15.22 | $31.89 | 36,000 | — | — |
| 2000-08-15 | $15.00 | $31.32 | 41,400 | — | — |
| 2000-08-14 | $15.13 | $31.59 | 25,600 | — | — |
| 2000-08-11 | $15.19 | $31.72 | 70,400 | — | — |
| 2000-08-10 | $14.91 | $31.13 | 28,000 | — | — |
| 2000-08-09 | $14.91 | $31.13 | 26,800 | — | — |
| 2000-08-08 | $14.81 | $30.93 | 24,400 | — | — |
| 2000-08-07 | $14.88 | $31.06 | 32,200 | — | — |
| 2000-08-04 | $14.91 | $31.13 | 19,800 | — | — |
| 2000-08-03 | $14.81 | $30.93 | 19,400 | — | — |
| 2000-08-02 | $14.56 | $30.41 | 8,800 | — | — |
| 2000-08-01 | $14.53 | $30.35 | 32,800 | — | — |
| 2000-07-31 | $14.41 | $30.08 | 37,800 | — | — |
| 2000-07-28 | $14.09 | $29.43 | 33,000 | — | — |
| 2000-07-27 | $14.38 | $30.02 | 29,400 | — | — |
| 2000-07-26 | $14.47 | $30.22 | 39,000 | — | — |
| 2000-07-25 | $14.38 | $30.02 | 45,000 | — | — |
| 2000-07-24 | $14.03 | $29.30 | 52,400 | — | — |
| 2000-07-21 | $14.09 | $29.43 | 82,200 | — | — |
| 2000-07-20 | $13.94 | $29.11 | 51,800 | — | — |
| 2000-07-19 | $13.94 | $29.11 | 16,600 | — | — |
| 2000-07-18 | $14.00 | $29.24 | 32,400 | — | — |
| 2000-07-17 | $14.13 | $29.50 | 31,000 | — | — |
| 2000-07-14 | $14.06 | $29.37 | 144,200 | — | — |
| 2000-07-13 | $13.88 | $28.98 | 30,600 | — | — |
| 2000-07-12 | $14.03 | $29.30 | 55,600 | — | — |
| 2000-07-11 | $14.06 | $29.37 | 52,400 | — | — |
| 2000-07-10 | $14.44 | $30.15 | 36,200 | — | — |
| 2000-07-07 | $14.44 | $30.15 | 83,400 | — | — |
| 2000-07-06 | $14.50 | $30.28 | 36,400 | — | — |
| 2000-07-05 | $14.47 | $30.22 | 34,200 | — | — |
| 2000-07-03 | $14.66 | $30.61 | 19,600 | — | — |
| 2000-06-30 | $14.09 | $29.43 | 70,000 | — | — |
| 2000-06-29 | $14.44 | $30.15 | 27,600 | — | — |
| 2000-06-28 | $14.97 | $31.26 | 38,400 | — | — |
| 2000-06-27 | $14.63 | $30.54 | 35,800 | — | — |
| 2000-06-26 | $14.81 | $30.93 | 23,200 | — | — |
| 2000-06-23 | $14.72 | $30.74 | 57,200 | — | — |
| 2000-06-22 | $14.56 | $30.41 | 37,000 | — | — |
| 2000-06-21 | $14.78 | $30.87 | 21,600 | — | — |
| 2000-06-20 | $14.81 | $30.93 | 33,400 | — | — |
| 2000-06-19 | $15.00 | $31.32 | 29,800 | — | — |
| 2000-06-16 | $14.50 | $30.28 | 67,600 | — | — |
| 2000-06-15 | $14.97 | $31.26 | 43,800 | — | — |
| 2000-06-14 | $15.22 | $31.78 | 36,600 | — | — |
| 2000-06-13 | $15.59 | $32.56 | 54,600 | — | — |
| 2000-06-12 | $14.78 | $30.87 | 34,200 | — | — |
| 2000-06-09 | $15.50 | $32.37 | 32,200 | — | — |
| 2000-06-08 | $15.56 | $32.50 | 45,400 | — | — |
| 2000-06-07 | $15.47 | $32.30 | 16,600 | — | — |
| 2000-06-06 | $15.25 | $31.85 | 25,200 | — | — |
| 2000-06-05 | $15.25 | $31.85 | 34,000 | — | — |
| 2000-06-02 | $15.47 | $32.30 | 56,400 | — | — |
| 2000-06-01 | $15.22 | $31.78 | 81,000 | — | — |
| 2000-05-31 | $15.16 | $31.65 | 60,400 | — | — |
| 2000-05-30 | $15.47 | $32.20 | 60,600 | — | — |
| 2000-05-26 | $14.75 | $30.70 | 34,800 | — | — |
| 2000-05-25 | $14.59 | $30.38 | 57,200 | — | — |
| 2000-05-24 | $14.66 | $30.51 | 61,200 | — | — |
| 2000-05-23 | $14.28 | $29.73 | 23,000 | — | — |
| 2000-05-22 | $14.34 | $29.86 | 31,000 | — | — |
| 2000-05-19 | $14.13 | $29.40 | 34,400 | — | — |
| 2000-05-18 | $13.81 | $28.75 | 23,800 | — | — |
| 2000-05-17 | $14.13 | $29.40 | 18,000 | — | — |
| 2000-05-16 | $14.50 | $30.18 | 21,800 | — | — |
| 2000-05-15 | $14.81 | $30.83 | 22,800 | — | — |
| 2000-05-12 | $14.66 | $30.51 | 25,000 | — | — |
| 2000-05-11 | $14.72 | $30.64 | 27,800 | — | — |
| 2000-05-10 | $14.41 | $29.99 | 34,800 | — | — |
| 2000-05-09 | $14.56 | $30.31 | 29,200 | — | — |
| 2000-05-08 | $14.69 | $30.57 | 29,600 | — | — |
| 2000-05-05 | $14.50 | $30.18 | 24,600 | — | — |
| 2000-05-04 | $14.16 | $29.47 | 32,400 | — | — |
| 2000-05-03 | $14.28 | $29.73 | 214,600 | — | — |
| 2000-05-02 | $14.00 | $29.14 | 43,800 | — | — |
| 2000-05-01 | $14.72 | $30.64 | 32,400 | — | — |
| 2000-04-28 | $14.94 | $31.09 | 33,200 | — | — |
| 2000-04-27 | $14.97 | $31.16 | 32,000 | — | — |
| 2000-04-26 | $14.25 | $29.66 | 31,600 | — | — |
| 2000-04-25 | $13.97 | $29.08 | 42,200 | — | — |
| 2000-04-24 | $13.75 | $28.62 | 52,800 | — | — |
| 2000-04-20 | $14.69 | $30.57 | 69,200 | — | — |
| 2000-04-19 | $14.78 | $30.77 | 19,400 | — | — |
| 2000-04-18 | $14.97 | $31.16 | 31,400 | — | — |
| 2000-04-17 | $14.75 | $30.70 | 54,200 | — | — |
| 2000-04-14 | $14.44 | $30.05 | 73,800 | — | — |
| 2000-04-13 | $15.09 | $31.42 | 49,400 | — | — |
| 2000-04-12 | $15.06 | $31.35 | 69,400 | — | — |
| 2000-04-11 | $15.00 | $31.22 | 60,600 | — | — |
| 2000-04-10 | $14.63 | $30.44 | 101,200 | — | — |
| 2000-04-07 | $14.66 | $30.51 | 27,400 | — | — |
| 2000-04-06 | $14.50 | $30.18 | 22,200 | — | — |
| 2000-04-05 | $14.28 | $29.73 | 96,200 | — | — |
| 2000-04-04 | $14.47 | $30.12 | 40,600 | — | — |
| 2000-04-03 | $14.88 | $30.96 | 84,400 | — | — |
| 2000-03-31 | $15.00 | $31.22 | 39,800 | — | — |
| 2000-03-30 | $15.03 | $31.29 | 44,400 | — | — |
| 2000-03-29 | $14.75 | $30.70 | 54,000 | — | — |
| 2000-03-28 | $14.88 | $30.96 | 56,000 | — | — |
| 2000-03-27 | $14.50 | $30.18 | 78,000 | — | — |
| 2000-03-24 | $14.16 | $29.47 | 128,000 | — | — |
| 2000-03-23 | $14.72 | $30.64 | 57,000 | — | — |
| 2000-03-22 | $14.63 | $30.44 | 113,400 | — | — |
| 2000-03-21 | $15.09 | $31.42 | 29,600 | — | — |
| 2000-03-20 | $15.47 | $32.20 | 23,200 | — | — |
| 2000-03-17 | $15.56 | $32.39 | 32,800 | — | — |
| 2000-03-16 | $15.72 | $32.72 | 88,200 | — | — |
| 2000-03-15 | $15.28 | $31.81 | 66,600 | — | — |
| 2000-03-14 | $15.09 | $31.42 | 97,600 | — | — |
| 2000-03-13 | $14.97 | $31.16 | 115,200 | — | — |
| 2000-03-10 | $15.03 | $31.29 | 59,600 | — | — |
| 2000-03-09 | $15.03 | $31.29 | 63,400 | — | — |
| 2000-03-08 | $14.81 | $30.83 | 102,600 | — | — |
| 2000-03-07 | $14.50 | $30.18 | 43,600 | — | — |
| 2000-03-06 | $14.97 | $31.16 | 117,800 | — | — |
| 2000-03-03 | $14.78 | $30.77 | 59,000 | — | — |
| 2000-03-02 | $15.00 | $31.22 | 52,000 | — | — |
| 2000-03-01 | $14.81 | $30.83 | 46,600 | — | — |
| 2000-02-29 | $14.72 | $30.64 | 51,400 | — | — |
| 2000-02-28 | $14.41 | $29.99 | 41,200 | — | — |
| 2000-02-25 | $14.41 | $29.99 | 26,600 | — | — |
| 2000-02-24 | $14.47 | $30.12 | 26,800 | — | — |
| 2000-02-23 | $14.59 | $30.38 | 71,800 | — | — |
| 2000-02-22 | $14.59 | $30.38 | 104,000 | — | — |
| 2000-02-18 | $14.34 | $29.86 | 47,000 | — | — |
| 2000-02-17 | $14.47 | $30.12 | 59,800 | — | — |
| 2000-02-16 | $14.59 | $30.38 | 78,200 | — | — |
| 2000-02-15 | $14.59 | $30.27 | 66,400 | — | — |
| 2000-02-14 | $14.66 | $30.40 | 31,400 | — | — |
| 2000-02-11 | $14.88 | $30.86 | 174,800 | — | — |
| 2000-02-10 | $14.34 | $29.76 | 85,000 | — | — |
| 2000-02-09 | $14.03 | $29.11 | 43,200 | — | — |
| 2000-02-08 | $13.94 | $28.91 | 78,600 | — | — |
| 2000-02-07 | $14.16 | $29.37 | 59,400 | — | — |
| 2000-02-04 | $14.25 | $29.56 | 67,200 | — | — |
| 2000-02-03 | $14.16 | $29.37 | 73,400 | — | — |
| 2000-02-02 | $13.78 | $28.59 | 44,800 | — | — |
| 2000-02-01 | $13.91 | $28.85 | 37,400 | — | — |
| 2000-01-31 | $14.00 | $29.04 | 46,200 | — | — |
| 2000-01-28 | $14.19 | $29.43 | 83,000 | — | — |
| 2000-01-27 | $14.66 | $30.40 | 65,000 | — | — |
| 2000-01-26 | $14.66 | $30.40 | 102,400 | — | — |
| 2000-01-25 | $14.88 | $30.86 | 138,000 | — | — |
| 2000-01-24 | $14.94 | $30.99 | 94,000 | — | — |
| 2000-01-21 | $15.28 | $31.70 | 152,200 | — | — |
| 2000-01-20 | $15.28 | $31.70 | 253,200 | — | — |
| 2000-01-19 | $14.63 | $30.34 | 241,000 | — | — |
| 2000-01-18 | $14.31 | $29.69 | 143,000 | — | — |
| 2000-01-14 | $14.72 | $30.53 | 235,800 | — | — |
| 2000-01-13 | $14.47 | $30.01 | 114,000 | — | — |
| 2000-01-12 | $14.09 | $29.24 | 214,000 | — | — |
| 2000-01-11 | $13.91 | $28.85 | 199,400 | — | — |
| 2000-01-10 | $14.06 | $29.17 | 165,600 | — | — |
| 2000-01-07 | $14.19 | $29.43 | 216,400 | — | — |
| 2000-01-06 | $13.69 | $28.39 | 171,400 | — | — |
| 2000-01-05 | $13.50 | $28.01 | 147,600 | — | — |
| 2000-01-04 | $13.59 | $28.20 | 144,600 | — | — |
| 2000-01-03 | $14.09 | $29.24 | 73,800 | — | — |