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 | $11.06 | $11.06 | 41,200 | — | — |
| 2000-12-28 | $11.38 | $11.38 | 12,100 | — | — |
| 2000-12-27 | $11.06 | $11.06 | 3,800 | — | — |
| 2000-12-26 | $11.06 | $11.06 | 6,800 | — | — |
| 2000-12-22 | $11.19 | $11.19 | 10,900 | — | — |
| 2000-12-21 | $10.75 | $10.75 | 22,800 | — | — |
| 2000-12-20 | $10.81 | $10.81 | 15,200 | — | — |
| 2000-12-19 | $11.00 | $11.00 | 6,000 | — | — |
| 2000-12-18 | $10.56 | $10.56 | 21,800 | — | — |
| 2000-12-15 | $11.19 | $11.19 | 13,000 | — | — |
| 2000-12-14 | $11.56 | $11.56 | 7,200 | — | — |
| 2000-12-13 | $11.50 | $11.50 | 14,900 | — | — |
| 2000-12-12 | $11.25 | $11.25 | 7,800 | — | — |
| 2000-12-11 | $11.19 | $11.19 | 3,500 | — | — |
| 2000-12-08 | $11.25 | $11.25 | 3,400 | — | — |
| 2000-12-07 | $11.56 | $11.56 | 13,500 | — | — |
| 2000-12-06 | $11.75 | $11.75 | 10,900 | — | — |
| 2000-12-05 | $11.25 | $11.25 | 3,700 | — | — |
| 2000-12-04 | $11.63 | $11.62 | 6,200 | — | — |
| 2000-12-01 | $11.75 | $11.75 | 6,600 | — | — |
| 2000-11-30 | $11.88 | $11.87 | 1,900 | — | — |
| 2000-11-29 | $12.00 | $12.00 | 1,600 | — | — |
| 2000-11-28 | $12.00 | $12.00 | 16,000 | — | — |
| 2000-11-27 | $12.00 | $12.00 | 12,400 | — | — |
| 2000-11-24 | $11.88 | $11.87 | 1,300 | — | — |
| 2000-11-22 | $12.00 | $12.00 | 10,800 | — | — |
| 2000-11-21 | $11.88 | $11.87 | 1,300 | — | — |
| 2000-11-20 | $12.25 | $12.25 | 900 | — | — |
| 2000-11-17 | $12.38 | $12.37 | 10,700 | — | — |
| 2000-11-16 | $12.19 | $12.19 | 6,200 | — | — |
| 2000-11-15 | $12.00 | $12.00 | 4,800 | — | — |
| 2000-11-14 | $12.00 | $12.00 | 5,400 | — | — |
| 2000-11-13 | $11.69 | $11.69 | 8,300 | — | — |
| 2000-11-10 | $11.69 | $11.69 | 17,200 | — | — |
| 2000-11-09 | $11.94 | $11.94 | 12,100 | — | — |
| 2000-11-08 | $11.75 | $11.75 | 11,900 | — | — |
| 2000-11-07 | $11.88 | $11.87 | 8,900 | — | — |
| 2000-11-06 | $11.94 | $11.94 | 13,100 | — | — |
| 2000-11-03 | $11.94 | $11.94 | 18,100 | — | — |
| 2000-11-02 | $12.00 | $12.00 | 9,500 | — | — |
| 2000-11-01 | $12.06 | $12.06 | 18,400 | — | — |
| 2000-10-31 | $12.25 | $12.25 | 25,200 | — | — |
| 2000-10-30 | $11.94 | $11.94 | 6,400 | — | — |
| 2000-10-27 | $11.50 | $11.50 | 2,700 | — | — |
| 2000-10-26 | $11.94 | $11.94 | 14,300 | — | — |
| 2000-10-25 | $11.25 | $11.25 | 41,800 | — | — |
| 2000-10-24 | $11.75 | $11.75 | 20,700 | — | — |
| 2000-10-23 | $11.88 | $11.87 | 39,900 | — | — |
| 2000-10-20 | $12.38 | $12.37 | 19,200 | — | — |
| 2000-10-19 | $12.88 | $12.87 | 1,000 | — | — |
| 2000-10-18 | $12.88 | $12.87 | 11,300 | — | — |
| 2000-10-17 | $13.13 | $13.12 | 2,000 | — | — |
| 2000-10-16 | $13.25 | $13.25 | 22,600 | — | — |
| 2000-10-13 | $12.75 | $12.75 | 9,000 | — | — |
| 2000-10-12 | $13.00 | $13.00 | 18,100 | — | — |
| 2000-10-11 | $13.00 | $13.00 | 16,900 | — | — |
| 2000-10-10 | $13.19 | $13.19 | 6,600 | — | — |
| 2000-10-09 | $13.25 | $13.25 | 6,100 | — | — |
| 2000-10-06 | $13.50 | $13.50 | 21,500 | — | — |
| 2000-10-05 | $13.38 | $13.37 | 2,300 | — | — |
| 2000-10-04 | $13.50 | $13.50 | 14,300 | — | — |
| 2000-10-03 | $13.75 | $13.75 | 3,900 | — | — |
| 2000-10-02 | $14.13 | $14.12 | 6,700 | — | — |
| 2000-09-29 | $14.06 | $14.06 | 10,800 | — | — |
| 2000-09-28 | $13.50 | $13.50 | 15,200 | — | — |
| 2000-09-27 | $12.44 | $12.44 | 2,300 | — | — |
| 2000-09-26 | $12.38 | $12.37 | 8,100 | — | — |
| 2000-09-25 | $12.88 | $12.87 | 9,500 | — | — |
| 2000-09-22 | $12.50 | $12.50 | 12,500 | — | — |
| 2000-09-21 | $13.25 | $13.25 | 6,600 | — | — |
| 2000-09-20 | $13.50 | $13.50 | 13,400 | — | — |
| 2000-09-19 | $13.50 | $13.50 | 5,700 | — | — |
| 2000-09-18 | $13.69 | $13.69 | 1,800 | — | — |
| 2000-09-15 | $13.69 | $13.69 | 3,300 | — | — |
| 2000-09-14 | $13.50 | $13.50 | 18,900 | — | — |
| 2000-09-13 | $14.63 | $14.63 | 4,900 | — | — |
| 2000-09-12 | $15.00 | $15.00 | 8,400 | — | — |
| 2000-09-11 | $15.38 | $15.37 | 4,700 | — | — |
| 2000-09-08 | $15.38 | $15.37 | 15,500 | — | — |
| 2000-09-07 | $15.00 | $15.00 | 14,300 | — | — |
| 2000-09-06 | $14.84 | $14.84 | 17,700 | — | — |
| 2000-09-05 | $14.75 | $14.75 | 12,200 | — | — |
| 2000-09-01 | $14.63 | $14.63 | 8,500 | — | — |
| 2000-08-31 | $14.50 | $14.50 | 50,800 | — | — |
| 2000-08-30 | $13.88 | $13.87 | 3,400 | — | — |
| 2000-08-29 | $14.00 | $14.00 | 11,000 | — | — |
| 2000-08-28 | $14.00 | $14.00 | 24,300 | — | — |
| 2000-08-25 | $13.88 | $13.87 | 6,900 | — | — |
| 2000-08-24 | $13.75 | $13.75 | 8,300 | — | — |
| 2000-08-23 | $13.88 | $13.87 | 7,500 | — | — |
| 2000-08-22 | $14.06 | $14.06 | 53,100 | — | — |
| 2000-08-21 | $13.88 | $13.87 | 3,200 | — | — |
| 2000-08-18 | $14.00 | $14.00 | 4,100 | — | — |
| 2000-08-17 | $13.94 | $13.94 | 10,300 | — | — |
| 2000-08-16 | $14.13 | $14.12 | 4,800 | — | — |
| 2000-08-15 | $13.63 | $13.62 | 5,200 | — | — |
| 2000-08-14 | $13.63 | $13.62 | 3,500 | — | — |
| 2000-08-11 | $13.63 | $13.62 | 11,200 | — | — |
| 2000-08-10 | $13.25 | $13.25 | 6,500 | — | — |
| 2000-08-09 | $13.06 | $13.06 | 17,100 | — | — |
| 2000-08-08 | $13.25 | $13.25 | 1,100 | — | — |
| 2000-08-07 | $13.25 | $13.25 | 8,700 | — | — |
| 2000-08-04 | $13.25 | $13.25 | 6,800 | — | — |
| 2000-08-03 | $13.13 | $13.12 | 2,500 | — | — |
| 2000-08-02 | $13.13 | $13.12 | 4,300 | — | — |
| 2000-08-01 | $13.38 | $13.37 | 4,900 | — | — |
| 2000-07-31 | $13.38 | $13.37 | 7,300 | — | — |
| 2000-07-28 | $13.63 | $13.62 | 1,700 | — | — |
| 2000-07-27 | $13.81 | $13.81 | 2,000 | — | — |
| 2000-07-26 | $14.13 | $14.12 | 29,100 | — | — |
| 2000-07-25 | $14.13 | $14.12 | 14,900 | — | — |
| 2000-07-24 | $14.13 | $14.12 | 24,200 | — | — |
| 2000-07-21 | $13.63 | $13.62 | 9,200 | — | — |
| 2000-07-20 | $13.50 | $13.50 | 7,000 | — | — |
| 2000-07-19 | $13.69 | $13.69 | 1,000 | — | — |
| 2000-07-18 | $13.75 | $13.75 | 0 | — | — |
| 2000-07-17 | $13.75 | $13.75 | 8,000 | — | — |
| 2000-07-14 | $13.56 | $13.56 | 700 | — | — |
| 2000-07-13 | $13.44 | $13.44 | 10,600 | — | — |
| 2000-07-12 | $13.56 | $13.56 | 5,200 | — | — |
| 2000-07-11 | $13.63 | $13.62 | 6,500 | — | — |
| 2000-07-10 | $13.38 | $13.37 | 10,100 | — | — |
| 2000-07-07 | $13.13 | $13.12 | 13,800 | — | — |
| 2000-07-06 | $12.81 | $12.81 | 25,600 | — | — |
| 2000-07-05 | $12.13 | $12.13 | 5,400 | — | — |
| 2000-07-03 | $12.19 | $12.19 | 8,100 | — | — |
| 2000-06-30 | $11.94 | $11.94 | 3,800 | — | — |
| 2000-06-29 | $12.00 | $12.00 | 13,400 | — | — |
| 2000-06-28 | $11.75 | $11.75 | 2,900 | — | — |
| 2000-06-27 | $12.00 | $12.00 | 7,400 | — | — |
| 2000-06-26 | $12.06 | $12.06 | 7,300 | — | — |
| 2000-06-23 | $12.13 | $12.13 | 7,200 | — | — |
| 2000-06-22 | $12.19 | $12.19 | 6,300 | — | — |
| 2000-06-21 | $12.19 | $12.19 | 6,300 | — | — |
| 2000-06-20 | $12.06 | $12.06 | 4,900 | — | — |
| 2000-06-19 | $12.06 | $12.06 | 4,200 | — | — |
| 2000-06-16 | $12.38 | $12.37 | 5,300 | — | — |
| 2000-06-15 | $12.31 | $12.31 | 4,200 | — | — |
| 2000-06-14 | $12.31 | $12.31 | 1,800 | — | — |
| 2000-06-13 | $12.31 | $12.31 | 4,400 | — | — |
| 2000-06-12 | $12.25 | $12.25 | 9,800 | — | — |
| 2000-06-09 | $12.44 | $12.44 | 5,300 | — | — |
| 2000-06-08 | $12.25 | $12.25 | 5,500 | — | — |
| 2000-06-07 | $12.13 | $12.13 | 4,200 | — | — |
| 2000-06-06 | $12.13 | $12.13 | 29,800 | — | — |
| 2000-06-05 | $11.75 | $11.75 | 26,400 | — | — |
| 2000-06-02 | $11.06 | $11.06 | 1,400 | — | — |
| 2000-06-01 | $11.31 | $11.31 | 9,800 | — | — |
| 2000-05-31 | $11.19 | $11.19 | 6,900 | — | — |
| 2000-05-30 | $11.00 | $11.00 | 1,000 | — | — |
| 2000-05-26 | $11.00 | $11.00 | 8,000 | — | — |
| 2000-05-25 | $10.94 | $10.94 | 3,300 | — | — |
| 2000-05-24 | $11.00 | $11.00 | 1,600 | — | — |
| 2000-05-23 | $10.81 | $10.81 | 5,300 | — | — |
| 2000-05-22 | $11.13 | $11.12 | 300 | — | — |
| 2000-05-19 | $11.19 | $11.19 | 7,800 | — | — |
| 2000-05-18 | $11.19 | $11.19 | 4,700 | — | — |
| 2000-05-17 | $11.38 | $11.38 | 27,700 | — | — |
| 2000-05-16 | $10.75 | $10.75 | 5,300 | — | — |
| 2000-05-15 | $10.50 | $10.50 | 2,000 | — | — |
| 2000-05-12 | $10.50 | $10.50 | 25,500 | — | — |
| 2000-05-11 | $11.00 | $11.00 | 9,500 | — | — |
| 2000-05-10 | $11.25 | $11.25 | 4,800 | — | — |
| 2000-05-09 | $11.44 | $11.44 | 6,500 | — | — |
| 2000-05-08 | $11.38 | $11.38 | 8,800 | — | — |
| 2000-05-05 | $11.13 | $11.12 | 20,100 | — | — |
| 2000-05-04 | $10.75 | $10.75 | 2,500 | — | — |
| 2000-05-03 | $10.88 | $10.87 | 2,400 | — | — |
| 2000-05-02 | $11.00 | $11.00 | 25,900 | — | — |
| 2000-05-01 | $10.94 | $10.94 | 16,500 | — | — |
| 2000-04-28 | $10.56 | $10.56 | 14,900 | — | — |
| 2000-04-27 | $10.63 | $10.62 | 16,900 | — | — |
| 2000-04-26 | $10.63 | $10.62 | 15,000 | — | — |
| 2000-04-25 | $9.94 | $9.94 | 32,000 | — | — |
| 2000-04-24 | $9.38 | $9.37 | 76,500 | — | — |
| 2000-04-20 | $9.19 | $9.19 | 2,400 | — | — |
| 2000-04-19 | $8.81 | $8.81 | 3,100 | — | — |
| 2000-04-18 | $9.31 | $9.31 | 7,400 | — | — |
| 2000-04-17 | $9.13 | $9.13 | 6,000 | — | — |
| 2000-04-14 | $9.00 | $9.00 | 6,700 | — | — |
| 2000-04-13 | $8.88 | $8.87 | 16,700 | — | — |
| 2000-04-12 | $9.13 | $9.13 | 12,100 | — | — |
| 2000-04-11 | $9.25 | $9.25 | 5,000 | — | — |
| 2000-04-10 | $9.25 | $9.25 | 5,100 | — | — |
| 2000-04-07 | $9.25 | $9.25 | 5,000 | — | — |
| 2000-04-06 | $9.44 | $9.44 | 4,200 | — | — |
| 2000-04-05 | $9.13 | $9.13 | 3,100 | — | — |
| 2000-04-04 | $9.13 | $9.13 | 6,300 | — | — |
| 2000-04-03 | $9.38 | $9.37 | 50,300 | — | — |
| 2000-03-31 | $9.19 | $9.19 | 4,300 | — | — |
| 2000-03-30 | $9.00 | $9.00 | 3,400 | — | — |
| 2000-03-29 | $9.00 | $9.00 | 12,200 | — | — |
| 2000-03-28 | $9.00 | $9.00 | 8,200 | — | — |
| 2000-03-27 | $9.13 | $9.13 | 12,800 | — | — |
| 2000-03-24 | $9.00 | $9.00 | 17,100 | — | — |
| 2000-03-23 | $9.00 | $9.00 | 18,800 | — | — |
| 2000-03-22 | $8.75 | $8.75 | 15,000 | — | — |
| 2000-03-21 | $9.25 | $9.25 | 1,900 | — | — |
| 2000-03-20 | $9.25 | $9.25 | 8,000 | — | — |
| 2000-03-17 | $9.50 | $9.50 | 14,200 | — | — |
| 2000-03-16 | $9.25 | $9.25 | 49,900 | — | — |
| 2000-03-15 | $9.50 | $9.50 | 7,200 | — | — |
| 2000-03-14 | $9.50 | $9.50 | 16,900 | — | — |
| 2000-03-13 | $9.25 | $9.25 | 32,600 | — | — |
| 2000-03-10 | $9.44 | $9.44 | 66,700 | — | — |
| 2000-03-09 | $9.44 | $9.44 | 11,400 | — | — |
| 2000-03-08 | $9.50 | $9.50 | 4,200 | — | — |
| 2000-03-07 | $9.50 | $9.50 | 24,900 | — | — |
| 2000-03-06 | $9.63 | $9.62 | 32,400 | — | — |
| 2000-03-03 | $9.31 | $9.31 | 5,600 | — | — |
| 2000-03-02 | $9.31 | $9.31 | 7,400 | — | — |
| 2000-03-01 | $9.44 | $9.44 | 13,600 | — | — |
| 2000-02-29 | $9.31 | $9.31 | 2,600 | — | — |
| 2000-02-28 | $9.50 | $9.50 | 9,100 | — | — |
| 2000-02-25 | $9.50 | $9.50 | 5,200 | — | — |
| 2000-02-24 | $9.63 | $9.62 | 4,700 | — | — |
| 2000-02-23 | $9.94 | $9.94 | 24,100 | — | — |
| 2000-02-22 | $9.75 | $9.75 | 13,000 | — | — |
| 2000-02-18 | $10.00 | $10.00 | 9,700 | — | — |
| 2000-02-17 | $9.88 | $9.87 | 13,200 | — | — |
| 2000-02-16 | $9.38 | $9.37 | 7,200 | — | — |
| 2000-02-15 | $9.50 | $9.50 | 6,500 | — | — |
| 2000-02-14 | $9.38 | $9.37 | 4,000 | — | — |
| 2000-02-11 | $9.31 | $9.31 | 7,100 | — | — |
| 2000-02-10 | $9.56 | $9.56 | 16,800 | — | — |
| 2000-02-09 | $10.25 | $10.25 | 6,500 | — | — |
| 2000-02-08 | $10.00 | $10.00 | 42,700 | — | — |
| 2000-02-07 | $10.50 | $10.50 | 4,800 | — | — |
| 2000-02-04 | $10.31 | $10.31 | 31,200 | — | — |
| 2000-02-03 | $10.25 | $10.25 | 3,100 | — | — |
| 2000-02-02 | $10.44 | $10.44 | 7,000 | — | — |
| 2000-02-01 | $10.50 | $10.50 | 11,000 | — | — |
| 2000-01-31 | $10.81 | $10.81 | 4,300 | — | — |
| 2000-01-28 | $11.00 | $11.00 | 23,400 | — | — |
| 2000-01-27 | $11.00 | $11.00 | 12,800 | — | — |
| 2000-01-26 | $10.63 | $10.62 | 2,400 | — | — |
| 2000-01-25 | $10.75 | $10.75 | 9,300 | — | — |
| 2000-01-24 | $10.94 | $10.94 | 11,300 | — | — |
| 2000-01-21 | $10.88 | $10.87 | 8,300 | — | — |
| 2000-01-20 | $10.88 | $10.87 | 17,400 | — | — |
| 2000-01-19 | $10.38 | $10.37 | 22,600 | — | — |
| 2000-01-18 | $9.94 | $9.94 | 13,100 | — | — |
| 2000-01-14 | $9.75 | $9.75 | 8,100 | — | — |
| 2000-01-13 | $10.00 | $10.00 | 9,400 | — | — |
| 2000-01-12 | $10.25 | $10.25 | 10,800 | — | — |
| 2000-01-11 | $10.31 | $10.31 | 5,500 | — | — |
| 2000-01-10 | $10.38 | $10.37 | 5,600 | — | — |
| 2000-01-07 | $10.25 | $10.25 | 11,500 | — | — |
| 2000-01-06 | $10.50 | $10.50 | 7,200 | — | — |
| 2000-01-05 | $10.19 | $10.19 | 3,600 | — | — |
| 2000-01-04 | $9.88 | $9.87 | 13,800 | — | — |
| 2000-01-03 | $10.81 | $10.81 | 21,800 | — | — |