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
- 1973-02-23 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 | $16.88 | $35.05 | 2,100 | — | — |
| 2000-12-28 | $16.50 | $34.27 | 200 | — | — |
| 2000-12-27 | $16.50 | $34.27 | 800 | — | — |
| 2000-12-26 | $16.75 | $34.79 | 1,200 | — | — |
| 2000-12-22 | $16.50 | $34.27 | 0 | — | — |
| 2000-12-21 | $16.50 | $34.27 | 400 | — | — |
| 2000-12-20 | $16.38 | $34.02 | 1,300 | — | — |
| 2000-12-19 | $16.44 | $34.15 | 1,200 | — | — |
| 2000-12-18 | $17.00 | $35.31 | 2,000 | — | — |
| 2000-12-15 | $17.25 | $35.83 | 100 | — | — |
| 2000-12-14 | $17.50 | $36.35 | 1,500 | — | — |
| 2000-12-13 | $17.50 | $36.35 | 600 | — | — |
| 2000-12-12 | $17.88 | $37.13 | 0 | — | — |
| 2000-12-11 | $17.88 | $37.13 | 400 | — | — |
| 2000-12-08 | $18.38 | $38.17 | 1,300 | — | — |
| 2000-12-07 | $17.75 | $36.87 | 1,000 | — | — |
| 2000-12-06 | $17.38 | $36.09 | 1,000 | — | — |
| 2000-12-05 | $17.13 | $35.57 | 1,700 | — | — |
| 2000-12-04 | $17.63 | $36.61 | 200 | — | — |
| 2000-12-01 | $17.81 | $37.00 | 0 | — | — |
| 2000-11-30 | $18.00 | $37.02 | 0 | — | — |
| 2000-11-29 | $18.00 | $37.02 | 1,500 | — | — |
| 2000-11-28 | $18.50 | $38.05 | 500 | — | — |
| 2000-11-27 | $18.63 | $38.30 | 0 | — | — |
| 2000-11-24 | $18.63 | $38.30 | 0 | — | — |
| 2000-11-22 | $18.63 | $38.30 | 600 | — | — |
| 2000-11-21 | $19.13 | $39.33 | 200 | — | — |
| 2000-11-20 | $19.13 | $39.33 | 0 | — | — |
| 2000-11-17 | $19.13 | $39.33 | 200 | — | — |
| 2000-11-16 | $19.25 | $39.59 | 1,300 | — | — |
| 2000-11-15 | $19.50 | $40.10 | 300 | — | — |
| 2000-11-14 | $19.25 | $39.59 | 300 | — | — |
| 2000-11-13 | $19.50 | $40.10 | 0 | — | — |
| 2000-11-10 | $19.50 | $40.10 | 0 | — | — |
| 2000-11-09 | $19.50 | $40.10 | 0 | — | — |
| 2000-11-08 | $19.50 | $40.10 | 0 | — | — |
| 2000-11-07 | $19.50 | $40.10 | 13,200 | — | — |
| 2000-11-06 | $19.50 | $40.10 | 1,700 | — | — |
| 2000-11-03 | $18.69 | $38.43 | 1,000 | — | — |
| 2000-11-02 | $18.75 | $38.56 | 3,000 | — | — |
| 2000-11-01 | $19.50 | $40.10 | 1,500 | — | — |
| 2000-10-31 | $19.13 | $39.33 | 1,400 | — | — |
| 2000-10-30 | $19.38 | $39.84 | 1,000 | — | — |
| 2000-10-27 | $19.63 | $40.36 | 100 | — | — |
| 2000-10-26 | $19.75 | $40.62 | 700 | — | — |
| 2000-10-25 | $19.75 | $40.62 | 0 | — | — |
| 2000-10-24 | $19.75 | $40.62 | 600 | — | — |
| 2000-10-23 | $19.38 | $39.84 | 0 | — | — |
| 2000-10-20 | $19.38 | $39.84 | 0 | — | — |
| 2000-10-19 | $19.38 | $39.84 | 200 | — | — |
| 2000-10-18 | $19.38 | $39.84 | 300 | — | — |
| 2000-10-17 | $19.63 | $40.36 | 0 | — | — |
| 2000-10-16 | $19.63 | $40.36 | 0 | — | — |
| 2000-10-13 | $19.63 | $40.36 | 200 | — | — |
| 2000-10-12 | $19.75 | $40.62 | 700 | — | — |
| 2000-10-11 | $19.75 | $40.62 | 0 | — | — |
| 2000-10-10 | $19.75 | $40.62 | 300 | — | — |
| 2000-10-09 | $19.38 | $39.84 | 0 | — | — |
| 2000-10-06 | $19.38 | $39.84 | 1,200 | — | — |
| 2000-10-05 | $19.63 | $40.36 | 1,800 | — | — |
| 2000-10-04 | $19.81 | $40.74 | 0 | — | — |
| 2000-10-03 | $19.81 | $40.74 | 500 | — | — |
| 2000-10-02 | $19.75 | $40.62 | 0 | — | — |
| 2000-09-29 | $19.75 | $40.62 | 200 | — | — |
| 2000-09-28 | $19.75 | $40.62 | 400 | — | — |
| 2000-09-27 | $19.75 | $40.62 | 100 | — | — |
| 2000-09-26 | $20.00 | $41.13 | 200 | — | — |
| 2000-09-25 | $20.00 | $41.13 | 4,700 | — | — |
| 2000-09-22 | $20.13 | $41.39 | 0 | — | — |
| 2000-09-21 | $20.13 | $41.39 | 800 | — | — |
| 2000-09-20 | $20.50 | $42.16 | 400 | — | — |
| 2000-09-19 | $20.75 | $42.67 | 0 | — | — |
| 2000-09-18 | $20.75 | $42.67 | 0 | — | — |
| 2000-09-15 | $20.75 | $42.67 | 700 | — | — |
| 2000-09-14 | $21.25 | $43.70 | 0 | — | — |
| 2000-09-13 | $21.25 | $43.70 | 200 | — | — |
| 2000-09-12 | $21.38 | $43.96 | 100 | — | — |
| 2000-09-11 | $21.50 | $44.21 | 200 | — | — |
| 2000-09-08 | $21.50 | $44.21 | 200 | — | — |
| 2000-09-07 | $21.75 | $44.73 | 0 | — | — |
| 2000-09-06 | $21.75 | $44.73 | 1,100 | — | — |
| 2000-09-05 | $21.25 | $43.70 | 1,600 | — | — |
| 2000-09-01 | $20.88 | $42.93 | 100 | — | — |
| 2000-08-31 | $20.63 | $42.42 | 1,100 | — | — |
| 2000-08-30 | $20.63 | $42.04 | 2,500 | — | — |
| 2000-08-29 | $20.63 | $42.04 | 100 | — | — |
| 2000-08-28 | $20.75 | $42.30 | 200 | — | — |
| 2000-08-25 | $20.75 | $42.30 | 0 | — | — |
| 2000-08-24 | $20.75 | $42.30 | 0 | — | — |
| 2000-08-23 | $20.75 | $42.30 | 200 | — | — |
| 2000-08-22 | $20.50 | $41.79 | 1,000 | — | — |
| 2000-08-21 | $21.00 | $42.81 | 1,000 | — | — |
| 2000-08-18 | $20.50 | $41.79 | 5,000 | — | — |
| 2000-08-17 | $21.00 | $42.81 | 0 | — | — |
| 2000-08-16 | $21.00 | $42.81 | 1,000 | — | — |
| 2000-08-15 | $21.50 | $43.83 | 1,000 | — | — |
| 2000-08-14 | $21.75 | $44.34 | 1,500 | — | — |
| 2000-08-11 | $22.25 | $45.36 | 1,400 | — | — |
| 2000-08-10 | $22.25 | $45.36 | 200 | — | — |
| 2000-08-09 | $22.00 | $44.85 | 100 | — | — |
| 2000-08-08 | $22.25 | $45.36 | 0 | — | — |
| 2000-08-07 | $22.25 | $45.36 | 0 | — | — |
| 2000-08-04 | $22.25 | $45.36 | 0 | — | — |
| 2000-08-03 | $22.25 | $45.36 | 2,900 | — | — |
| 2000-08-02 | $22.25 | $45.36 | 2,800 | — | — |
| 2000-08-01 | $22.50 | $45.87 | 2,400 | — | — |
| 2000-07-31 | $21.25 | $43.32 | 2,600 | — | — |
| 2000-07-28 | $20.25 | $41.28 | 0 | — | — |
| 2000-07-27 | $20.25 | $41.28 | 0 | — | — |
| 2000-07-26 | $20.25 | $41.28 | 0 | — | — |
| 2000-07-25 | $20.25 | $41.28 | 700 | — | — |
| 2000-07-24 | $20.25 | $41.28 | 600 | — | — |
| 2000-07-21 | $20.25 | $41.28 | 100 | — | — |
| 2000-07-20 | $20.50 | $41.79 | 400 | — | — |
| 2000-07-19 | $20.25 | $41.28 | 200 | — | — |
| 2000-07-18 | $20.38 | $41.54 | 0 | — | — |
| 2000-07-17 | $20.38 | $41.54 | 200 | — | — |
| 2000-07-14 | $20.63 | $42.04 | 0 | — | — |
| 2000-07-13 | $20.63 | $42.04 | 1,200 | — | — |
| 2000-07-12 | $20.38 | $41.54 | 0 | — | — |
| 2000-07-11 | $20.38 | $41.54 | 3,000 | — | — |
| 2000-07-10 | $21.00 | $42.81 | 400 | — | — |
| 2000-07-07 | $21.13 | $43.06 | 0 | — | — |
| 2000-07-06 | $21.13 | $43.06 | 0 | — | — |
| 2000-07-05 | $21.13 | $43.06 | 0 | — | — |
| 2000-07-03 | $21.13 | $43.06 | 0 | — | — |
| 2000-06-30 | $21.13 | $43.06 | 200 | — | — |
| 2000-06-29 | $21.25 | $43.32 | 0 | — | — |
| 2000-06-28 | $21.25 | $43.32 | 0 | — | — |
| 2000-06-27 | $21.25 | $43.32 | 0 | — | — |
| 2000-06-26 | $21.25 | $43.32 | 300 | — | — |
| 2000-06-23 | $21.50 | $43.83 | 0 | — | — |
| 2000-06-22 | $21.50 | $43.83 | 500 | — | — |
| 2000-06-21 | $21.50 | $43.83 | 0 | — | — |
| 2000-06-20 | $21.50 | $43.83 | 800 | — | — |
| 2000-06-19 | $21.63 | $44.08 | 0 | — | — |
| 2000-06-16 | $21.63 | $44.08 | 0 | — | — |
| 2000-06-15 | $21.63 | $44.08 | 0 | — | — |
| 2000-06-14 | $21.63 | $44.08 | 0 | — | — |
| 2000-06-13 | $21.63 | $44.08 | 0 | — | — |
| 2000-06-12 | $21.63 | $44.08 | 300 | — | — |
| 2000-06-09 | $21.88 | $44.59 | 0 | — | — |
| 2000-06-08 | $21.88 | $44.59 | 0 | — | — |
| 2000-06-07 | $21.88 | $44.59 | 0 | — | — |
| 2000-06-06 | $21.88 | $44.59 | 700 | — | — |
| 2000-06-05 | $21.25 | $43.32 | 400 | — | — |
| 2000-06-02 | $21.50 | $43.83 | 2,200 | — | — |
| 2000-06-01 | $22.25 | $45.36 | 200 | — | — |
| 2000-05-31 | $22.25 | $44.99 | 200 | — | — |
| 2000-05-30 | $22.50 | $45.50 | 500 | — | — |
| 2000-05-26 | $22.50 | $45.50 | 600 | — | — |
| 2000-05-25 | $22.75 | $46.00 | 0 | — | — |
| 2000-05-24 | $22.75 | $46.00 | 1,100 | — | — |
| 2000-05-23 | $23.00 | $46.51 | 700 | — | — |
| 2000-05-22 | $23.00 | $46.51 | 0 | — | — |
| 2000-05-19 | $23.00 | $46.51 | 1,000 | — | — |
| 2000-05-18 | $22.88 | $46.25 | 0 | — | — |
| 2000-05-17 | $22.88 | $46.25 | 1,000 | — | — |
| 2000-05-16 | $22.38 | $45.24 | 0 | — | — |
| 2000-05-15 | $22.38 | $45.24 | 0 | — | — |
| 2000-05-12 | $22.38 | $45.24 | 400 | — | — |
| 2000-05-11 | $22.38 | $45.24 | 700 | — | — |
| 2000-05-10 | $22.25 | $44.99 | 700 | — | — |
| 2000-05-09 | $22.63 | $45.75 | 600 | — | — |
| 2000-05-08 | $22.63 | $45.75 | 0 | — | — |
| 2000-05-05 | $22.63 | $45.75 | 0 | — | — |
| 2000-05-04 | $22.63 | $45.75 | 0 | — | — |
| 2000-05-03 | $22.63 | $45.75 | 0 | — | — |
| 2000-05-02 | $22.63 | $45.75 | 900 | — | — |
| 2000-05-01 | $23.00 | $46.51 | 0 | — | — |
| 2000-04-28 | $23.00 | $46.51 | 200 | — | — |
| 2000-04-27 | $22.75 | $46.00 | 0 | — | — |
| 2000-04-26 | $22.75 | $46.00 | 0 | — | — |
| 2000-04-25 | $22.75 | $46.00 | 900 | — | — |
| 2000-04-24 | $23.00 | $46.51 | 600 | — | — |
| 2000-04-20 | $23.00 | $46.51 | 700 | — | — |
| 2000-04-19 | $23.00 | $46.51 | 0 | — | — |
| 2000-04-18 | $23.00 | $46.51 | 400 | — | — |
| 2000-04-17 | $23.00 | $46.51 | 2,500 | — | — |
| 2000-04-14 | $22.38 | $45.24 | 0 | — | — |
| 2000-04-13 | $22.38 | $45.24 | 600 | — | — |
| 2000-04-12 | $22.44 | $45.37 | 1,000 | — | — |
| 2000-04-11 | $22.38 | $45.24 | 200 | — | — |
| 2000-04-10 | $22.13 | $44.74 | 100 | — | — |
| 2000-04-07 | $22.38 | $45.24 | 1,200 | — | — |
| 2000-04-06 | $22.25 | $44.99 | 700 | — | — |
| 2000-04-05 | $22.25 | $44.99 | 500 | — | — |
| 2000-04-04 | $22.75 | $46.00 | 2,200 | — | — |
| 2000-04-03 | $23.00 | $46.51 | 5,700 | — | — |
| 2000-03-31 | $22.00 | $43.78 | 8,700 | — | — |
| 2000-03-30 | $21.88 | $43.53 | 100 | — | — |
| 2000-03-29 | $21.88 | $43.53 | 10,200 | — | — |
| 2000-03-28 | $21.75 | $43.28 | 8,900 | — | — |
| 2000-03-27 | $21.38 | $42.53 | 4,000 | — | — |
| 2000-03-24 | $21.50 | $42.78 | 1,400 | — | — |
| 2000-03-23 | $21.50 | $42.78 | 4,300 | — | — |
| 2000-03-22 | $21.50 | $42.78 | 12,800 | — | — |
| 2000-03-21 | $21.75 | $43.28 | 3,000 | — | — |
| 2000-03-20 | $21.75 | $43.28 | 6,400 | — | — |
| 2000-03-17 | $21.75 | $43.28 | 23,300 | — | — |
| 2000-03-16 | $21.56 | $42.91 | 36,100 | — | — |
| 2000-03-15 | $19.00 | $37.81 | 500 | — | — |
| 2000-03-14 | $19.50 | $38.80 | 0 | — | — |
| 2000-03-13 | $19.50 | $38.80 | 0 | — | — |
| 2000-03-10 | $19.50 | $38.80 | 1,100 | — | — |
| 2000-03-09 | $19.75 | $39.30 | 2,300 | — | — |
| 2000-03-08 | $20.00 | $39.80 | 0 | — | — |
| 2000-03-07 | $20.00 | $39.80 | 1,700 | — | — |
| 2000-03-06 | $20.00 | $39.80 | 900 | — | — |
| 2000-03-03 | $21.25 | $42.29 | 500 | — | — |
| 2000-03-02 | $21.31 | $42.41 | 200 | — | — |
| 2000-03-01 | $21.31 | $42.41 | 0 | — | — |
| 2000-02-29 | $21.50 | $42.42 | 0 | — | — |
| 2000-02-28 | $21.50 | $42.42 | 0 | — | — |
| 2000-02-25 | $21.50 | $42.42 | 300 | — | — |
| 2000-02-24 | $21.50 | $42.42 | 800 | — | — |
| 2000-02-23 | $21.75 | $42.92 | 300 | — | — |
| 2000-02-22 | $21.50 | $42.42 | 1,600 | — | — |
| 2000-02-18 | $21.75 | $42.92 | 1,800 | — | — |
| 2000-02-17 | $21.00 | $41.44 | 0 | — | — |
| 2000-02-16 | $21.00 | $41.44 | 2,000 | — | — |
| 2000-02-15 | $22.00 | $43.41 | 2,600 | — | — |
| 2000-02-14 | $21.75 | $42.92 | 100 | — | — |
| 2000-02-11 | $21.75 | $42.92 | 500 | — | — |
| 2000-02-10 | $22.13 | $43.66 | 1,100 | — | — |
| 2000-02-09 | $22.88 | $45.14 | 0 | — | — |
| 2000-02-08 | $22.88 | $45.14 | 0 | — | — |
| 2000-02-07 | $22.88 | $45.14 | 0 | — | — |
| 2000-02-04 | $22.88 | $45.14 | 0 | — | — |
| 2000-02-03 | $22.88 | $45.14 | 600 | — | — |
| 2000-02-02 | $23.13 | $45.63 | 0 | — | — |
| 2000-02-01 | $23.13 | $45.63 | 900 | — | — |
| 2000-01-31 | $23.00 | $45.38 | 100 | — | — |
| 2000-01-28 | $22.75 | $44.89 | 2,400 | — | — |
| 2000-01-27 | $22.50 | $44.40 | 2,400 | — | — |
| 2000-01-26 | $22.25 | $43.90 | 1,100 | — | — |
| 2000-01-25 | $21.88 | $43.16 | 100 | — | — |
| 2000-01-24 | $21.63 | $42.67 | 0 | — | — |
| 2000-01-21 | $21.63 | $42.67 | 500 | — | — |
| 2000-01-20 | $21.13 | $41.68 | 5,300 | — | — |
| 2000-01-19 | $21.25 | $41.93 | 0 | — | — |
| 2000-01-18 | $21.25 | $41.93 | 3,600 | — | — |
| 2000-01-14 | $21.75 | $42.92 | 1,100 | — | — |
| 2000-01-13 | $22.44 | $44.27 | 1,200 | — | — |
| 2000-01-12 | $22.63 | $44.64 | 200 | — | — |
| 2000-01-11 | $22.88 | $45.14 | 600 | — | — |
| 2000-01-10 | $22.88 | $45.14 | 400 | — | — |
| 2000-01-07 | $22.50 | $44.40 | 700 | — | — |
| 2000-01-06 | $21.88 | $43.16 | 400 | — | — |
| 2000-01-05 | $22.00 | $43.41 | 400 | — | — |
| 2000-01-04 | $22.25 | $43.90 | 1,900 | — | — |
| 2000-01-03 | $23.00 | $45.38 | 600 | — | — |