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 | $17.50 | $32.07 | 205,000 | — | — |
| 2000-12-28 | $17.63 | $32.30 | 110,400 | — | — |
| 2000-12-27 | $16.81 | $30.81 | 77,000 | — | — |
| 2000-12-26 | $16.66 | $30.52 | 98,400 | — | — |
| 2000-12-22 | $17.00 | $31.15 | 194,400 | — | — |
| 2000-12-21 | $16.06 | $29.44 | 248,400 | — | — |
| 2000-12-20 | $15.53 | $28.46 | 421,600 | — | — |
| 2000-12-19 | $16.47 | $30.18 | 469,600 | — | — |
| 2000-12-18 | $16.63 | $30.47 | 267,400 | — | — |
| 2000-12-15 | $17.06 | $31.27 | 191,800 | — | — |
| 2000-12-14 | $17.53 | $32.13 | 260,800 | — | — |
| 2000-12-13 | $17.81 | $32.64 | 149,000 | — | — |
| 2000-12-12 | $18.38 | $33.67 | 216,200 | — | — |
| 2000-12-11 | $18.63 | $34.13 | 223,000 | — | — |
| 2000-12-08 | $19.13 | $35.05 | 256,200 | — | — |
| 2000-12-07 | $17.72 | $32.47 | 86,400 | — | — |
| 2000-12-06 | $17.75 | $32.53 | 171,600 | — | — |
| 2000-12-05 | $18.28 | $33.50 | 347,400 | — | — |
| 2000-12-04 | $17.66 | $32.36 | 214,000 | — | — |
| 2000-12-01 | $17.31 | $31.73 | 218,200 | — | — |
| 2000-11-30 | $16.59 | $30.41 | 134,600 | — | — |
| 2000-11-29 | $16.72 | $30.64 | 134,400 | — | — |
| 2000-11-28 | $17.41 | $31.90 | 214,800 | — | — |
| 2000-11-27 | $16.69 | $30.58 | 170,200 | — | — |
| 2000-11-24 | $16.63 | $30.47 | 63,000 | — | — |
| 2000-11-22 | $16.53 | $30.30 | 156,800 | — | — |
| 2000-11-21 | $16.41 | $30.07 | 148,200 | — | — |
| 2000-11-20 | $15.84 | $29.04 | 141,000 | — | — |
| 2000-11-17 | $15.97 | $29.26 | 111,600 | — | — |
| 2000-11-16 | $16.00 | $29.32 | 128,000 | — | — |
| 2000-11-15 | $16.69 | $30.58 | 220,200 | — | — |
| 2000-11-14 | $16.75 | $30.70 | 176,000 | — | — |
| 2000-11-13 | $16.38 | $30.01 | 136,800 | — | — |
| 2000-11-10 | $15.88 | $29.09 | 205,400 | — | — |
| 2000-11-09 | $16.09 | $29.49 | 136,800 | — | — |
| 2000-11-08 | $16.28 | $29.84 | 255,000 | — | — |
| 2000-11-07 | $16.63 | $30.47 | 330,400 | — | — |
| 2000-11-06 | $15.84 | $29.04 | 353,600 | — | — |
| 2000-11-03 | $15.56 | $28.52 | 126,000 | — | — |
| 2000-11-02 | $15.78 | $28.92 | 131,600 | — | — |
| 2000-11-01 | $16.00 | $29.32 | 231,600 | — | — |
| 2000-10-31 | $15.50 | $28.41 | 239,800 | — | — |
| 2000-10-30 | $15.56 | $28.22 | 229,600 | — | — |
| 2000-10-27 | $14.84 | $26.91 | 65,800 | — | — |
| 2000-10-26 | $14.50 | $26.29 | 168,000 | — | — |
| 2000-10-25 | $14.59 | $26.46 | 101,400 | — | — |
| 2000-10-24 | $14.91 | $27.03 | 230,200 | — | — |
| 2000-10-23 | $14.53 | $26.35 | 239,600 | — | — |
| 2000-10-20 | $14.09 | $25.55 | 457,200 | — | — |
| 2000-10-19 | $13.31 | $24.14 | 148,000 | — | — |
| 2000-10-18 | $13.66 | $24.76 | 100,400 | — | — |
| 2000-10-17 | $13.56 | $24.59 | 95,600 | — | — |
| 2000-10-16 | $13.78 | $24.99 | 46,400 | — | — |
| 2000-10-13 | $14.16 | $25.67 | 145,000 | — | — |
| 2000-10-12 | $14.38 | $26.06 | 76,600 | — | — |
| 2000-10-11 | $14.88 | $26.97 | 100,400 | — | — |
| 2000-10-10 | $14.88 | $26.97 | 89,000 | — | — |
| 2000-10-09 | $14.81 | $26.86 | 79,000 | — | — |
| 2000-10-06 | $14.63 | $26.52 | 89,600 | — | — |
| 2000-10-05 | $14.81 | $26.86 | 135,400 | — | — |
| 2000-10-04 | $14.63 | $26.52 | 81,800 | — | — |
| 2000-10-03 | $14.66 | $26.57 | 98,400 | — | — |
| 2000-10-02 | $14.69 | $26.63 | 123,200 | — | — |
| 2000-09-29 | $14.56 | $26.40 | 170,000 | — | — |
| 2000-09-28 | $14.66 | $26.57 | 83,400 | — | — |
| 2000-09-27 | $14.56 | $26.40 | 66,000 | — | — |
| 2000-09-26 | $14.72 | $26.69 | 61,800 | — | — |
| 2000-09-25 | $15.00 | $27.20 | 68,600 | — | — |
| 2000-09-22 | $15.03 | $27.25 | 53,800 | — | — |
| 2000-09-21 | $14.81 | $26.86 | 51,000 | — | — |
| 2000-09-20 | $14.97 | $27.14 | 93,400 | — | — |
| 2000-09-19 | $14.88 | $26.97 | 130,000 | — | — |
| 2000-09-18 | $15.22 | $27.59 | 120,600 | — | — |
| 2000-09-15 | $15.78 | $28.61 | 85,600 | — | — |
| 2000-09-14 | $16.22 | $29.41 | 56,200 | — | — |
| 2000-09-13 | $16.22 | $29.41 | 127,400 | — | — |
| 2000-09-12 | $16.03 | $29.07 | 64,200 | — | — |
| 2000-09-11 | $16.13 | $29.24 | 76,200 | — | — |
| 2000-09-08 | $16.13 | $29.24 | 153,800 | — | — |
| 2000-09-07 | $16.31 | $29.58 | 118,600 | — | — |
| 2000-09-06 | $16.31 | $29.58 | 111,600 | — | — |
| 2000-09-05 | $16.09 | $29.18 | 186,600 | — | — |
| 2000-09-01 | $16.19 | $29.35 | 60,600 | — | — |
| 2000-08-31 | $16.25 | $29.46 | 125,000 | — | — |
| 2000-08-30 | $16.41 | $29.75 | 132,400 | — | — |
| 2000-08-29 | $16.53 | $29.97 | 170,800 | — | — |
| 2000-08-28 | $16.47 | $29.86 | 205,800 | — | — |
| 2000-08-25 | $16.19 | $29.35 | 121,400 | — | — |
| 2000-08-24 | $16.03 | $28.77 | 168,400 | — | — |
| 2000-08-23 | $15.72 | $28.21 | 135,000 | — | — |
| 2000-08-22 | $15.63 | $28.04 | 88,200 | — | — |
| 2000-08-21 | $15.16 | $27.20 | 54,400 | — | — |
| 2000-08-18 | $15.34 | $27.53 | 52,000 | — | — |
| 2000-08-17 | $15.50 | $27.81 | 118,200 | — | — |
| 2000-08-16 | $15.56 | $27.93 | 294,000 | — | — |
| 2000-08-15 | $15.94 | $28.60 | 148,400 | — | — |
| 2000-08-14 | $16.03 | $28.77 | 105,800 | — | — |
| 2000-08-11 | $15.75 | $28.26 | 92,000 | — | — |
| 2000-08-10 | $15.47 | $27.76 | 185,200 | — | — |
| 2000-08-09 | $15.56 | $27.93 | 186,000 | — | — |
| 2000-08-08 | $15.84 | $28.43 | 252,600 | — | — |
| 2000-08-07 | $15.47 | $27.76 | 314,800 | — | — |
| 2000-08-04 | $14.78 | $26.53 | 205,800 | — | — |
| 2000-08-03 | $14.59 | $26.19 | 170,000 | — | — |
| 2000-08-02 | $14.78 | $26.53 | 330,400 | — | — |
| 2000-08-01 | $15.00 | $26.92 | 389,800 | — | — |
| 2000-07-31 | $15.41 | $27.65 | 673,400 | — | — |
| 2000-07-28 | $14.53 | $26.08 | 455,200 | — | — |
| 2000-07-27 | $14.63 | $26.24 | 694,800 | — | — |
| 2000-07-26 | $12.31 | $22.09 | 160,600 | — | — |
| 2000-07-25 | $11.69 | $20.97 | 298,200 | — | — |
| 2000-07-24 | $11.41 | $20.47 | 103,400 | — | — |
| 2000-07-21 | $11.59 | $20.81 | 95,800 | — | — |
| 2000-07-20 | $11.59 | $20.81 | 68,600 | — | — |
| 2000-07-19 | $11.59 | $20.81 | 41,800 | — | — |
| 2000-07-18 | $11.66 | $20.92 | 41,400 | — | — |
| 2000-07-17 | $11.56 | $20.75 | 181,200 | — | — |
| 2000-07-14 | $11.50 | $20.64 | 56,600 | — | — |
| 2000-07-13 | $11.53 | $20.69 | 42,600 | — | — |
| 2000-07-12 | $11.50 | $20.64 | 89,600 | — | — |
| 2000-07-11 | $11.66 | $20.92 | 145,200 | — | — |
| 2000-07-10 | $11.53 | $20.69 | 217,000 | — | — |
| 2000-07-07 | $11.59 | $20.81 | 197,600 | — | — |
| 2000-07-06 | $10.88 | $19.52 | 208,400 | — | — |
| 2000-07-05 | $10.50 | $18.84 | 164,400 | — | — |
| 2000-07-03 | $10.69 | $19.18 | 40,200 | — | — |
| 2000-06-30 | $10.56 | $18.95 | 174,600 | — | — |
| 2000-06-29 | $9.84 | $17.66 | 115,800 | — | — |
| 2000-06-28 | $9.94 | $17.83 | 133,800 | — | — |
| 2000-06-27 | $9.78 | $17.55 | 131,400 | — | — |
| 2000-06-26 | $9.78 | $17.55 | 73,400 | — | — |
| 2000-06-23 | $9.94 | $17.83 | 63,200 | — | — |
| 2000-06-22 | $9.84 | $17.66 | 217,200 | — | — |
| 2000-06-21 | $10.47 | $18.79 | 46,400 | — | — |
| 2000-06-20 | $10.59 | $19.01 | 106,800 | — | — |
| 2000-06-19 | $10.59 | $19.01 | 72,800 | — | — |
| 2000-06-16 | $10.59 | $19.01 | 73,600 | — | — |
| 2000-06-15 | $10.69 | $19.18 | 33,200 | — | — |
| 2000-06-14 | $10.72 | $19.23 | 76,200 | — | — |
| 2000-06-13 | $10.53 | $18.90 | 68,600 | — | — |
| 2000-06-12 | $10.63 | $19.07 | 53,600 | — | — |
| 2000-06-09 | $10.53 | $18.90 | 25,800 | — | — |
| 2000-06-08 | $10.59 | $19.01 | 54,000 | — | — |
| 2000-06-07 | $10.69 | $19.18 | 150,400 | — | — |
| 2000-06-06 | $10.75 | $19.29 | 51,600 | — | — |
| 2000-06-05 | $10.69 | $19.18 | 156,200 | — | — |
| 2000-06-02 | $10.63 | $19.07 | 94,800 | — | — |
| 2000-06-01 | $10.59 | $19.01 | 191,000 | — | — |
| 2000-05-31 | $10.34 | $18.56 | 88,400 | — | — |
| 2000-05-30 | $10.41 | $18.67 | 119,000 | — | — |
| 2000-05-26 | $10.47 | $18.79 | 48,200 | — | — |
| 2000-05-25 | $10.31 | $18.51 | 90,200 | — | — |
| 2000-05-24 | $10.31 | $18.51 | 76,000 | — | — |
| 2000-05-23 | $10.16 | $18.23 | 60,000 | — | — |
| 2000-05-22 | $10.50 | $18.84 | 69,600 | — | — |
| 2000-05-19 | $10.53 | $18.90 | 96,400 | — | — |
| 2000-05-18 | $10.78 | $19.35 | 98,600 | — | — |
| 2000-05-17 | $10.75 | $19.29 | 84,800 | — | — |
| 2000-05-16 | $10.88 | $19.52 | 223,800 | — | — |
| 2000-05-15 | $10.53 | $18.90 | 111,600 | — | — |
| 2000-05-12 | $10.63 | $19.07 | 77,200 | — | — |
| 2000-05-11 | $10.56 | $18.95 | 60,400 | — | — |
| 2000-05-10 | $10.34 | $18.56 | 221,400 | — | — |
| 2000-05-09 | $10.50 | $18.84 | 78,000 | — | — |
| 2000-05-08 | $10.50 | $18.84 | 79,400 | — | — |
| 2000-05-05 | $10.38 | $18.62 | 240,200 | — | — |
| 2000-05-04 | $10.66 | $19.12 | 221,400 | — | — |
| 2000-05-03 | $10.34 | $18.56 | 92,200 | — | — |
| 2000-05-02 | $10.34 | $18.56 | 162,000 | — | — |
| 2000-05-01 | $10.44 | $18.73 | 99,200 | — | — |
| 2000-04-28 | $10.03 | $18.00 | 162,800 | — | — |
| 2000-04-27 | $10.06 | $17.76 | 122,400 | — | — |
| 2000-04-26 | $10.22 | $18.04 | 107,000 | — | — |
| 2000-04-25 | $10.09 | $17.82 | 209,800 | — | — |
| 2000-04-24 | $10.06 | $17.76 | 175,600 | — | — |
| 2000-04-20 | $10.22 | $18.04 | 235,000 | — | — |
| 2000-04-19 | $10.19 | $17.98 | 226,800 | — | — |
| 2000-04-18 | $9.94 | $17.54 | 174,000 | — | — |
| 2000-04-17 | $10.00 | $17.65 | 128,200 | — | — |
| 2000-04-14 | $10.13 | $17.87 | 92,200 | — | — |
| 2000-04-13 | $10.38 | $18.31 | 134,800 | — | — |
| 2000-04-12 | $10.53 | $18.59 | 157,600 | — | — |
| 2000-04-11 | $10.03 | $17.71 | 1,765,400 | — | — |
| 2000-04-10 | $9.81 | $17.32 | 213,600 | — | — |
| 2000-04-07 | $9.97 | $17.60 | 262,200 | — | — |
| 2000-04-06 | $10.19 | $17.98 | 190,200 | — | — |
| 2000-04-05 | $10.19 | $17.98 | 110,800 | — | — |
| 2000-04-04 | $10.25 | $18.09 | 98,600 | — | — |
| 2000-04-03 | $10.47 | $18.48 | 170,400 | — | — |
| 2000-03-31 | $10.41 | $18.37 | 206,200 | — | — |
| 2000-03-30 | $10.56 | $18.64 | 127,000 | — | — |
| 2000-03-29 | $10.44 | $18.42 | 263,200 | — | — |
| 2000-03-28 | $10.59 | $18.70 | 180,200 | — | — |
| 2000-03-27 | $10.25 | $18.09 | 218,000 | — | — |
| 2000-03-24 | $10.81 | $19.08 | 232,600 | — | — |
| 2000-03-23 | $11.41 | $20.13 | 299,000 | — | — |
| 2000-03-22 | $11.28 | $19.91 | 231,600 | — | — |
| 2000-03-21 | $10.94 | $19.31 | 443,600 | — | — |
| 2000-03-20 | $11.41 | $20.13 | 118,000 | — | — |
| 2000-03-17 | $11.47 | $20.24 | 142,800 | — | — |
| 2000-03-16 | $11.50 | $20.30 | 292,200 | — | — |
| 2000-03-15 | $11.00 | $19.42 | 411,400 | — | — |
| 2000-03-14 | $10.91 | $19.25 | 174,800 | — | — |
| 2000-03-13 | $11.09 | $19.58 | 134,200 | — | — |
| 2000-03-10 | $11.25 | $19.86 | 80,600 | — | — |
| 2000-03-09 | $11.44 | $20.19 | 166,200 | — | — |
| 2000-03-08 | $11.50 | $20.30 | 116,600 | — | — |
| 2000-03-07 | $11.91 | $21.02 | 87,600 | — | — |
| 2000-03-06 | $11.81 | $20.85 | 107,600 | — | — |
| 2000-03-03 | $11.59 | $20.46 | 126,400 | — | — |
| 2000-03-02 | $11.34 | $20.02 | 126,200 | — | — |
| 2000-03-01 | $11.16 | $19.69 | 130,800 | — | — |
| 2000-02-29 | $11.13 | $19.64 | 118,800 | — | — |
| 2000-02-28 | $11.19 | $19.75 | 124,600 | — | — |
| 2000-02-25 | $11.22 | $19.80 | 106,800 | — | — |
| 2000-02-24 | $11.41 | $20.13 | 149,000 | — | — |
| 2000-02-23 | $11.63 | $20.52 | 135,200 | — | — |
| 2000-02-22 | $11.72 | $20.68 | 50,400 | — | — |
| 2000-02-18 | $12.16 | $21.46 | 187,200 | — | — |
| 2000-02-17 | $12.31 | $21.73 | 163,400 | — | — |
| 2000-02-16 | $12.34 | $21.79 | 67,000 | — | — |
| 2000-02-15 | $12.28 | $21.68 | 100,600 | — | — |
| 2000-02-14 | $11.91 | $21.02 | 80,000 | — | — |
| 2000-02-11 | $11.72 | $20.68 | 107,800 | — | — |
| 2000-02-10 | $11.47 | $20.24 | 159,000 | — | — |
| 2000-02-09 | $11.69 | $20.63 | 107,800 | — | — |
| 2000-02-08 | $11.75 | $20.74 | 97,200 | — | — |
| 2000-02-07 | $11.72 | $20.68 | 126,800 | — | — |
| 2000-02-04 | $11.91 | $21.02 | 109,600 | — | — |
| 2000-02-03 | $12.00 | $20.89 | 136,200 | — | — |
| 2000-02-02 | $12.56 | $21.87 | 134,600 | — | — |
| 2000-02-01 | $12.00 | $20.89 | 107,600 | — | — |
| 2000-01-31 | $12.00 | $20.89 | 108,000 | — | — |
| 2000-01-28 | $12.41 | $21.60 | 261,000 | — | — |
| 2000-01-27 | $12.00 | $20.89 | 162,200 | — | — |
| 2000-01-26 | $12.50 | $21.76 | 130,200 | — | — |
| 2000-01-25 | $12.75 | $22.20 | 68,800 | — | — |
| 2000-01-24 | $12.66 | $22.03 | 118,000 | — | — |
| 2000-01-21 | $12.88 | $22.41 | 117,600 | — | — |
| 2000-01-20 | $13.31 | $23.17 | 137,400 | — | — |
| 2000-01-19 | $13.41 | $23.34 | 85,800 | — | — |
| 2000-01-18 | $13.28 | $23.12 | 77,600 | — | — |
| 2000-01-14 | $13.75 | $23.94 | 72,000 | — | — |
| 2000-01-13 | $13.75 | $23.94 | 168,400 | — | — |
| 2000-01-12 | $13.47 | $23.45 | 86,600 | — | — |
| 2000-01-11 | $13.75 | $23.94 | 122,800 | — | — |
| 2000-01-10 | $14.09 | $24.53 | 54,400 | — | — |
| 2000-01-07 | $14.22 | $24.75 | 133,400 | — | — |
| 2000-01-06 | $14.44 | $25.13 | 261,600 | — | — |
| 2000-01-05 | $13.78 | $23.99 | 116,800 | — | — |
| 2000-01-04 | $13.44 | $23.39 | 115,400 | — | — |
| 2000-01-03 | $13.50 | $23.50 | 83,000 | — | — |