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 | $13.50 | $29.38 | 36,400 | — | — |
| 2000-12-28 | $13.50 | $29.38 | 58,200 | — | — |
| 2000-12-27 | $13.38 | $29.11 | 77,400 | — | — |
| 2000-12-26 | $13.44 | $29.24 | 23,600 | — | — |
| 2000-12-22 | $12.97 | $28.22 | 23,600 | — | — |
| 2000-12-21 | $12.63 | $27.47 | 41,400 | — | — |
| 2000-12-20 | $12.81 | $27.88 | 28,600 | — | — |
| 2000-12-19 | $13.41 | $29.17 | 28,000 | — | — |
| 2000-12-18 | $13.03 | $28.36 | 15,600 | — | — |
| 2000-12-15 | $12.97 | $28.22 | 37,400 | — | — |
| 2000-12-14 | $13.09 | $28.49 | 24,200 | — | — |
| 2000-12-13 | $13.19 | $28.70 | 19,000 | — | — |
| 2000-12-12 | $12.97 | $28.22 | 37,000 | — | — |
| 2000-12-11 | $13.47 | $29.31 | 10,800 | — | — |
| 2000-12-08 | $13.44 | $29.24 | 49,600 | — | — |
| 2000-12-07 | $13.63 | $29.65 | 9,200 | — | — |
| 2000-12-06 | $13.44 | $29.24 | 21,800 | — | — |
| 2000-12-05 | $13.53 | $29.45 | 17,000 | — | — |
| 2000-12-04 | $13.19 | $28.70 | 22,400 | — | — |
| 2000-12-01 | $13.50 | $29.38 | 6,000 | — | — |
| 2000-11-30 | $13.47 | $29.31 | 21,400 | — | — |
| 2000-11-29 | $13.63 | $29.65 | 5,200 | — | — |
| 2000-11-28 | $13.50 | $29.38 | 19,600 | — | — |
| 2000-11-27 | $13.94 | $30.33 | 13,200 | — | — |
| 2000-11-24 | $13.63 | $29.65 | 7,600 | — | — |
| 2000-11-22 | $13.31 | $28.97 | 23,200 | — | — |
| 2000-11-21 | $13.56 | $29.51 | 17,400 | — | — |
| 2000-11-20 | $13.50 | $29.38 | 19,000 | — | — |
| 2000-11-17 | $13.59 | $29.58 | 20,200 | — | — |
| 2000-11-16 | $13.53 | $29.45 | 31,600 | — | — |
| 2000-11-15 | $13.47 | $29.31 | 17,800 | — | — |
| 2000-11-14 | $13.56 | $29.51 | 12,200 | — | — |
| 2000-11-13 | $13.25 | $28.83 | 7,200 | — | — |
| 2000-11-10 | $13.00 | $28.29 | 19,400 | — | — |
| 2000-11-09 | $13.59 | $29.58 | 14,800 | — | — |
| 2000-11-08 | $13.84 | $30.13 | 19,200 | — | — |
| 2000-11-07 | $13.78 | $29.99 | 13,200 | — | — |
| 2000-11-06 | $13.91 | $30.26 | 21,000 | — | — |
| 2000-11-03 | $13.91 | $30.26 | 35,800 | — | — |
| 2000-11-02 | $13.88 | $30.19 | 20,800 | — | — |
| 2000-11-01 | $13.56 | $29.51 | 32,400 | — | — |
| 2000-10-31 | $13.47 | $29.31 | 20,400 | — | — |
| 2000-10-30 | $13.19 | $28.70 | 25,400 | — | — |
| 2000-10-27 | $12.94 | $27.85 | 26,600 | — | — |
| 2000-10-26 | $12.97 | $27.92 | 11,600 | — | — |
| 2000-10-25 | $12.78 | $27.52 | 13,000 | — | — |
| 2000-10-24 | $12.88 | $27.72 | 12,400 | — | — |
| 2000-10-23 | $12.81 | $27.58 | 9,600 | — | — |
| 2000-10-20 | $12.91 | $27.79 | 20,600 | — | — |
| 2000-10-19 | $12.69 | $27.32 | 26,200 | — | — |
| 2000-10-18 | $12.75 | $27.45 | 23,400 | — | — |
| 2000-10-17 | $12.75 | $27.45 | 18,800 | — | — |
| 2000-10-16 | $13.13 | $28.26 | 11,800 | — | — |
| 2000-10-13 | $13.31 | $28.66 | 27,400 | — | — |
| 2000-10-12 | $13.25 | $28.53 | 9,400 | — | — |
| 2000-10-11 | $13.47 | $29.00 | 9,000 | — | — |
| 2000-10-10 | $13.41 | $28.86 | 13,800 | — | — |
| 2000-10-09 | $13.59 | $29.27 | 10,200 | — | — |
| 2000-10-06 | $13.75 | $29.60 | 32,000 | — | — |
| 2000-10-05 | $13.66 | $29.40 | 26,800 | — | — |
| 2000-10-04 | $13.66 | $29.40 | 14,400 | — | — |
| 2000-10-03 | $13.50 | $29.06 | 74,400 | — | — |
| 2000-10-02 | $13.56 | $29.20 | 25,800 | — | — |
| 2000-09-29 | $13.38 | $28.80 | 21,200 | — | — |
| 2000-09-28 | $13.38 | $28.80 | 41,400 | — | — |
| 2000-09-27 | $13.22 | $28.46 | 20,400 | — | — |
| 2000-09-26 | $13.03 | $28.06 | 38,600 | — | — |
| 2000-09-25 | $13.06 | $28.12 | 28,800 | — | — |
| 2000-09-22 | $13.09 | $28.19 | 15,600 | — | — |
| 2000-09-21 | $12.88 | $27.72 | 57,200 | — | — |
| 2000-09-20 | $13.09 | $28.19 | 30,800 | — | — |
| 2000-09-19 | $13.13 | $28.26 | 17,600 | — | — |
| 2000-09-18 | $12.97 | $27.92 | 27,800 | — | — |
| 2000-09-15 | $13.19 | $28.39 | 25,200 | — | — |
| 2000-09-14 | $13.44 | $28.93 | 23,600 | — | — |
| 2000-09-13 | $13.31 | $28.66 | 27,400 | — | — |
| 2000-09-12 | $13.44 | $28.93 | 31,000 | — | — |
| 2000-09-11 | $12.94 | $27.85 | 33,000 | — | — |
| 2000-09-08 | $13.00 | $27.99 | 30,200 | — | — |
| 2000-09-07 | $12.88 | $27.72 | 31,000 | — | — |
| 2000-09-06 | $12.72 | $27.38 | 20,800 | — | — |
| 2000-09-05 | $13.00 | $27.99 | 20,200 | — | — |
| 2000-09-01 | $12.66 | $27.25 | 15,400 | — | — |
| 2000-08-31 | $13.13 | $28.26 | 29,800 | — | — |
| 2000-08-30 | $12.81 | $27.58 | 33,000 | — | — |
| 2000-08-29 | $12.53 | $26.98 | 14,400 | — | — |
| 2000-08-28 | $12.72 | $27.38 | 20,000 | — | — |
| 2000-08-25 | $12.81 | $27.58 | 17,000 | — | — |
| 2000-08-24 | $13.00 | $27.99 | 14,000 | — | — |
| 2000-08-23 | $13.28 | $28.59 | 14,800 | — | — |
| 2000-08-22 | $13.03 | $28.06 | 12,400 | — | — |
| 2000-08-21 | $13.19 | $28.39 | 17,600 | — | — |
| 2000-08-18 | $13.03 | $28.06 | 15,800 | — | — |
| 2000-08-17 | $13.00 | $27.99 | 45,800 | — | — |
| 2000-08-16 | $12.81 | $27.58 | 27,800 | — | — |
| 2000-08-15 | $12.56 | $27.05 | 23,400 | — | — |
| 2000-08-14 | $12.69 | $27.32 | 11,400 | — | — |
| 2000-08-11 | $12.44 | $26.78 | 18,000 | — | — |
| 2000-08-10 | $12.09 | $26.04 | 19,600 | — | — |
| 2000-08-09 | $12.38 | $26.64 | 16,400 | — | — |
| 2000-08-08 | $12.50 | $26.91 | 24,200 | — | — |
| 2000-08-07 | $12.56 | $27.05 | 33,600 | — | — |
| 2000-08-04 | $12.59 | $27.11 | 78,800 | — | — |
| 2000-08-03 | $12.44 | $26.78 | 69,800 | — | — |
| 2000-08-02 | $12.19 | $26.24 | 35,800 | — | — |
| 2000-08-01 | $12.00 | $25.84 | 34,000 | — | — |
| 2000-07-31 | $11.94 | $25.70 | 21,600 | — | — |
| 2000-07-28 | $11.56 | $24.89 | 20,400 | — | — |
| 2000-07-27 | $11.56 | $24.60 | 13,400 | — | — |
| 2000-07-26 | $11.75 | $25.00 | 31,000 | — | — |
| 2000-07-25 | $11.81 | $25.13 | 32,400 | — | — |
| 2000-07-24 | $11.50 | $24.46 | 22,400 | — | — |
| 2000-07-21 | $11.81 | $25.13 | 19,200 | — | — |
| 2000-07-20 | $11.94 | $25.40 | 15,600 | — | — |
| 2000-07-19 | $12.00 | $25.53 | 12,200 | — | — |
| 2000-07-18 | $12.31 | $26.19 | 9,200 | — | — |
| 2000-07-17 | $12.44 | $26.46 | 15,600 | — | — |
| 2000-07-14 | $12.38 | $26.33 | 24,800 | — | — |
| 2000-07-13 | $12.00 | $25.53 | 44,000 | — | — |
| 2000-07-12 | $11.81 | $25.13 | 54,400 | — | — |
| 2000-07-11 | $11.66 | $24.80 | 132,000 | — | — |
| 2000-07-10 | $12.06 | $25.66 | 27,600 | — | — |
| 2000-07-07 | $12.00 | $25.53 | 51,200 | — | — |
| 2000-07-06 | $11.94 | $25.40 | 73,400 | — | — |
| 2000-07-05 | $11.50 | $24.46 | 47,200 | — | — |
| 2000-07-03 | $11.88 | $25.26 | 32,600 | — | — |
| 2000-06-30 | $12.13 | $25.79 | 17,000 | — | — |
| 2000-06-29 | $12.25 | $26.06 | 41,000 | — | — |
| 2000-06-28 | $11.53 | $24.53 | 7,400 | — | — |
| 2000-06-27 | $11.50 | $24.46 | 18,600 | — | — |
| 2000-06-26 | $11.63 | $24.73 | 31,400 | — | — |
| 2000-06-23 | $11.63 | $24.73 | 24,200 | — | — |
| 2000-06-22 | $11.63 | $24.73 | 15,000 | — | — |
| 2000-06-21 | $11.94 | $25.40 | 41,800 | — | — |
| 2000-06-20 | $12.25 | $26.06 | 7,000 | — | — |
| 2000-06-19 | $12.50 | $26.59 | 32,200 | — | — |
| 2000-06-16 | $12.13 | $25.79 | 54,600 | — | — |
| 2000-06-15 | $12.00 | $25.53 | 16,200 | — | — |
| 2000-06-14 | $11.94 | $25.40 | 33,200 | — | — |
| 2000-06-13 | $11.81 | $25.13 | 34,600 | — | — |
| 2000-06-12 | $12.06 | $25.66 | 26,400 | — | — |
| 2000-06-09 | $12.44 | $26.46 | 13,600 | — | — |
| 2000-06-08 | $12.22 | $25.99 | 12,600 | — | — |
| 2000-06-07 | $12.19 | $25.93 | 28,200 | — | — |
| 2000-06-06 | $12.13 | $25.79 | 7,000 | — | — |
| 2000-06-05 | $12.06 | $25.66 | 17,400 | — | — |
| 2000-06-02 | $12.38 | $26.33 | 29,400 | — | — |
| 2000-06-01 | $12.16 | $25.86 | 49,000 | — | — |
| 2000-05-31 | $11.66 | $24.80 | 16,000 | — | — |
| 2000-05-30 | $11.53 | $24.53 | 36,200 | — | — |
| 2000-05-26 | $11.63 | $24.73 | 22,200 | — | — |
| 2000-05-25 | $11.69 | $24.86 | 14,400 | — | — |
| 2000-05-24 | $12.00 | $25.53 | 35,600 | — | — |
| 2000-05-23 | $12.00 | $25.53 | 25,800 | — | — |
| 2000-05-22 | $12.31 | $26.19 | 17,400 | — | — |
| 2000-05-19 | $12.50 | $26.59 | 24,400 | — | — |
| 2000-05-18 | $12.38 | $26.33 | 41,400 | — | — |
| 2000-05-17 | $12.94 | $27.52 | 23,400 | — | — |
| 2000-05-16 | $12.97 | $27.59 | 25,800 | — | — |
| 2000-05-15 | $12.38 | $26.33 | 37,600 | — | — |
| 2000-05-12 | $12.38 | $26.33 | 13,200 | — | — |
| 2000-05-11 | $12.50 | $26.59 | 9,800 | — | — |
| 2000-05-10 | $12.63 | $26.86 | 10,400 | — | — |
| 2000-05-09 | $12.50 | $26.59 | 9,400 | — | — |
| 2000-05-08 | $12.88 | $27.39 | 57,600 | — | — |
| 2000-05-05 | $12.31 | $26.19 | 20,400 | — | — |
| 2000-05-04 | $12.25 | $26.06 | 7,600 | — | — |
| 2000-05-03 | $12.13 | $25.79 | 20,600 | — | — |
| 2000-05-02 | $11.84 | $25.20 | 18,600 | — | — |
| 2000-05-01 | $11.88 | $25.26 | 30,400 | — | — |
| 2000-04-28 | $11.66 | $24.80 | 32,000 | — | — |
| 2000-04-27 | $11.75 | $25.00 | 19,600 | — | — |
| 2000-04-26 | $12.22 | $25.70 | 13,400 | — | — |
| 2000-04-25 | $12.00 | $25.24 | 18,400 | — | — |
| 2000-04-24 | $11.75 | $24.72 | 56,200 | — | — |
| 2000-04-20 | $11.31 | $23.79 | 16,600 | — | — |
| 2000-04-19 | $11.16 | $23.47 | 38,800 | — | — |
| 2000-04-18 | $11.50 | $24.19 | 32,200 | — | — |
| 2000-04-17 | $11.63 | $24.45 | 24,400 | — | — |
| 2000-04-14 | $11.13 | $23.40 | 20,800 | — | — |
| 2000-04-13 | $11.22 | $23.60 | 67,600 | — | — |
| 2000-04-12 | $10.84 | $22.81 | 68,800 | — | — |
| 2000-04-11 | $11.63 | $24.45 | 40,400 | — | — |
| 2000-04-10 | $11.50 | $24.19 | 30,200 | — | — |
| 2000-04-07 | $11.78 | $24.78 | 23,200 | — | — |
| 2000-04-06 | $11.81 | $24.85 | 54,400 | — | — |
| 2000-04-05 | $11.63 | $24.45 | 43,200 | — | — |
| 2000-04-04 | $11.50 | $24.19 | 58,400 | — | — |
| 2000-04-03 | $11.63 | $24.45 | 62,200 | — | — |
| 2000-03-31 | $11.41 | $23.99 | 81,200 | — | — |
| 2000-03-30 | $11.41 | $23.99 | 40,800 | — | — |
| 2000-03-29 | $11.63 | $24.45 | 85,400 | — | — |
| 2000-03-28 | $11.94 | $25.11 | 53,600 | — | — |
| 2000-03-27 | $12.31 | $25.90 | 5,400 | — | — |
| 2000-03-24 | $12.56 | $26.42 | 7,600 | — | — |
| 2000-03-23 | $12.41 | $26.10 | 8,000 | — | — |
| 2000-03-22 | $12.69 | $26.69 | 17,000 | — | — |
| 2000-03-21 | $12.63 | $26.56 | 12,800 | — | — |
| 2000-03-20 | $12.31 | $25.90 | 23,000 | — | — |
| 2000-03-17 | $12.31 | $25.90 | 30,400 | — | — |
| 2000-03-16 | $12.53 | $26.36 | 46,400 | — | — |
| 2000-03-15 | $11.84 | $24.91 | 50,400 | — | — |
| 2000-03-14 | $12.50 | $26.29 | 13,600 | — | — |
| 2000-03-13 | $12.94 | $27.21 | 12,400 | — | — |
| 2000-03-10 | $12.56 | $26.42 | 35,000 | — | — |
| 2000-03-09 | $13.00 | $27.34 | 7,400 | — | — |
| 2000-03-08 | $13.00 | $27.34 | 15,000 | — | — |
| 2000-03-07 | $13.19 | $27.74 | 5,800 | — | — |
| 2000-03-06 | $13.16 | $27.67 | 23,800 | — | — |
| 2000-03-03 | $13.13 | $27.61 | 27,000 | — | — |
| 2000-03-02 | $12.69 | $26.69 | 40,400 | — | — |
| 2000-03-01 | $13.41 | $28.20 | 10,800 | — | — |
| 2000-02-29 | $13.44 | $28.26 | 34,400 | — | — |
| 2000-02-28 | $13.19 | $27.74 | 19,400 | — | — |
| 2000-02-25 | $13.63 | $28.66 | 11,600 | — | — |
| 2000-02-24 | $13.97 | $29.38 | 21,200 | — | — |
| 2000-02-23 | $14.22 | $29.91 | 30,800 | — | — |
| 2000-02-22 | $14.34 | $30.17 | 37,200 | — | — |
| 2000-02-18 | $14.50 | $30.50 | 20,400 | — | — |
| 2000-02-17 | $14.97 | $31.49 | 22,600 | — | — |
| 2000-02-16 | $14.59 | $30.70 | 12,400 | — | — |
| 2000-02-15 | $13.91 | $29.25 | 10,600 | — | — |
| 2000-02-14 | $13.50 | $28.40 | 13,600 | — | — |
| 2000-02-11 | $14.00 | $29.45 | 10,000 | — | — |
| 2000-02-10 | $14.38 | $30.24 | 6,600 | — | — |
| 2000-02-09 | $14.66 | $30.83 | 22,000 | — | — |
| 2000-02-08 | $15.06 | $31.68 | 18,600 | — | — |
| 2000-02-07 | $15.47 | $32.54 | 51,200 | — | — |
| 2000-02-04 | $15.44 | $32.47 | 63,000 | — | — |
| 2000-02-03 | $14.75 | $31.03 | 56,400 | — | — |
| 2000-02-02 | $14.13 | $29.71 | 89,600 | — | — |
| 2000-02-01 | $13.88 | $29.18 | 43,000 | — | — |
| 2000-01-31 | $13.31 | $28.00 | 25,600 | — | — |
| 2000-01-28 | $13.75 | $28.92 | 21,000 | — | — |
| 2000-01-27 | $13.44 | $27.98 | 17,200 | — | — |
| 2000-01-26 | $13.34 | $27.79 | 15,400 | — | — |
| 2000-01-25 | $13.44 | $27.98 | 21,600 | — | — |
| 2000-01-24 | $13.69 | $28.50 | 34,600 | — | — |
| 2000-01-21 | $14.19 | $29.54 | 33,600 | — | — |
| 2000-01-20 | $13.75 | $28.63 | 37,000 | — | — |
| 2000-01-19 | $13.50 | $28.11 | 20,200 | — | — |
| 2000-01-18 | $13.34 | $27.79 | 44,000 | — | — |
| 2000-01-14 | $13.97 | $29.09 | 19,000 | — | — |
| 2000-01-13 | $13.94 | $29.02 | 26,600 | — | — |
| 2000-01-12 | $14.06 | $29.28 | 43,800 | — | — |
| 2000-01-11 | $14.56 | $30.32 | 66,400 | — | — |
| 2000-01-10 | $14.00 | $29.15 | 19,600 | — | — |
| 2000-01-07 | $14.34 | $29.87 | 19,000 | — | — |
| 2000-01-06 | $14.06 | $29.28 | 17,000 | — | — |
| 2000-01-05 | $14.13 | $29.41 | 10,400 | — | — |
| 2000-01-04 | $14.31 | $29.80 | 56,200 | — | — |
| 2000-01-03 | $14.03 | $29.22 | 35,800 | — | — |