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 | $22.12 | $22.45 | 209,619 | — | — |
| 2000-12-28 | $22.34 | $22.68 | 149,728 | — | — |
| 2000-12-27 | $21.15 | $21.47 | 86,632 | — | — |
| 2000-12-26 | $21.15 | $21.47 | 122,876 | — | — |
| 2000-12-22 | $20.31 | $20.61 | 135,915 | — | — |
| 2000-12-21 | $20.25 | $20.55 | 444,321 | — | — |
| 2000-12-20 | $20.08 | $20.38 | 357,136 | — | — |
| 2000-12-19 | $20.36 | $20.67 | 95,251 | — | — |
| 2000-12-18 | $21.27 | $21.59 | 424,320 | — | — |
| 2000-12-15 | $20.31 | $20.61 | 320,561 | — | — |
| 2000-12-14 | $20.70 | $21.01 | 265,200 | — | — |
| 2000-12-13 | $21.44 | $21.76 | 496,145 | — | — |
| 2000-12-12 | $21.66 | $21.99 | 1,430,865 | — | — |
| 2000-12-11 | $19.91 | $20.21 | 169,728 | — | — |
| 2000-12-08 | $19.85 | $20.15 | 238,680 | — | — |
| 2000-12-07 | $20.48 | $20.78 | 783,777 | — | — |
| 2000-12-06 | $20.48 | $20.78 | 485,095 | — | — |
| 2000-12-05 | $20.70 | $21.01 | 466,863 | — | — |
| 2000-12-04 | $19.91 | $20.21 | 199,342 | — | — |
| 2000-12-01 | $19.63 | $19.92 | 212,602 | — | — |
| 2000-11-30 | $19.29 | $19.58 | 212,271 | — | — |
| 2000-11-29 | $19.74 | $20.04 | 152,822 | — | — |
| 2000-11-28 | $19.63 | $19.92 | 362,330 | — | — |
| 2000-11-27 | $20.53 | $20.84 | 418,574 | — | — |
| 2000-11-24 | $18.78 | $19.06 | 59,781 | — | — |
| 2000-11-22 | $18.21 | $18.49 | 98,456 | — | — |
| 2000-11-21 | $18.67 | $18.95 | 115,804 | — | — |
| 2000-11-20 | $18.95 | $19.23 | 220,779 | — | — |
| 2000-11-17 | $19.12 | $19.40 | 398,795 | — | — |
| 2000-11-16 | $18.67 | $18.95 | 692,393 | — | — |
| 2000-11-15 | $17.65 | $17.91 | 209,177 | — | — |
| 2000-11-14 | $18.04 | $18.31 | 481,228 | — | — |
| 2000-11-13 | $17.31 | $17.57 | 254,040 | — | — |
| 2000-11-10 | $17.76 | $18.03 | 60,223 | — | — |
| 2000-11-09 | $17.99 | $18.26 | 116,578 | — | — |
| 2000-11-08 | $18.04 | $18.31 | 585,761 | — | — |
| 2000-11-07 | $17.82 | $18.08 | 713,720 | — | — |
| 2000-11-06 | $17.19 | $17.45 | 685,984 | — | — |
| 2000-11-03 | $16.06 | $16.30 | 97,019 | — | — |
| 2000-11-02 | $16.18 | $16.42 | 141,330 | — | — |
| 2000-11-01 | $15.84 | $16.07 | 73,704 | — | — |
| 2000-10-31 | $16.06 | $16.30 | 179,784 | — | — |
| 2000-10-30 | $14.65 | $14.87 | 556,810 | — | — |
| 2000-10-27 | $14.25 | $14.47 | 44,642 | — | — |
| 2000-10-26 | $14.31 | $14.52 | 150,170 | — | — |
| 2000-10-25 | $14.37 | $14.58 | 33,482 | — | — |
| 2000-10-24 | $14.37 | $14.58 | 105,749 | — | — |
| 2000-10-23 | $14.42 | $14.64 | 90,942 | — | — |
| 2000-10-20 | $14.54 | $14.75 | 31,161 | — | — |
| 2000-10-19 | $14.48 | $14.70 | 33,150 | — | — |
| 2000-10-18 | $14.54 | $14.75 | 33,924 | — | — |
| 2000-10-17 | $14.37 | $14.58 | 49,504 | — | — |
| 2000-10-16 | $15.05 | $15.27 | 47,736 | — | — |
| 2000-10-13 | $14.65 | $14.87 | 98,124 | — | — |
| 2000-10-12 | $14.65 | $14.87 | 178,347 | — | — |
| 2000-10-11 | $15.33 | $15.56 | 56,245 | — | — |
| 2000-10-10 | $15.67 | $15.90 | 276,803 | — | — |
| 2000-10-09 | $15.84 | $16.07 | 107,848 | — | — |
| 2000-10-06 | $16.23 | $16.48 | 116,909 | — | — |
| 2000-10-05 | $15.95 | $16.19 | 82,875 | — | — |
| 2000-10-04 | $15.44 | $15.67 | 69,726 | — | — |
| 2000-10-03 | $15.55 | $15.79 | 194,259 | — | — |
| 2000-10-02 | $15.84 | $16.07 | 342,661 | — | — |
| 2000-09-29 | $15.33 | $15.56 | 122,324 | — | — |
| 2000-09-28 | $15.94 | $16.18 | 68,510 | — | — |
| 2000-09-27 | $16.12 | $16.36 | 129,064 | — | — |
| 2000-09-26 | $15.89 | $16.13 | 47,073 | — | — |
| 2000-09-25 | $15.78 | $16.02 | 104,533 | — | — |
| 2000-09-22 | $16.12 | $16.36 | 80,002 | — | — |
| 2000-09-21 | $15.84 | $16.07 | 150,833 | — | — |
| 2000-09-20 | $15.16 | $15.39 | 65,748 | — | — |
| 2000-09-19 | $15.72 | $15.96 | 16,796 | — | — |
| 2000-09-18 | $16.29 | $16.53 | 105,307 | — | — |
| 2000-09-15 | $16.69 | $16.94 | 120,335 | — | — |
| 2000-09-14 | $16.69 | $16.94 | 119,451 | — | — |
| 2000-09-13 | $16.40 | $16.65 | 392,386 | — | — |
| 2000-09-12 | $16.40 | $16.65 | 567,970 | — | — |
| 2000-09-11 | $15.84 | $16.07 | 64,311 | — | — |
| 2000-09-08 | $15.84 | $16.07 | 270,504 | — | — |
| 2000-09-07 | $15.72 | $15.96 | 190,060 | — | — |
| 2000-09-06 | $15.50 | $15.73 | 102,544 | — | — |
| 2000-09-05 | $15.50 | $15.73 | 185,309 | — | — |
| 2000-09-01 | $15.44 | $15.67 | 199,011 | — | — |
| 2000-08-31 | $14.65 | $14.87 | 116,467 | — | — |
| 2000-08-30 | $14.20 | $14.41 | 355,479 | — | — |
| 2000-08-29 | $14.59 | $14.81 | 235,586 | — | — |
| 2000-08-28 | $14.08 | $14.30 | 162,656 | — | — |
| 2000-08-25 | $13.24 | $13.43 | 195,917 | — | — |
| 2000-08-24 | $13.12 | $13.32 | 228,514 | — | — |
| 2000-08-23 | $12.95 | $13.15 | 162,435 | — | — |
| 2000-08-22 | $13.35 | $13.55 | 452,940 | — | — |
| 2000-08-21 | $12.22 | $12.40 | 108,622 | — | — |
| 2000-08-18 | $12.67 | $12.86 | 44,090 | — | — |
| 2000-08-17 | $13.01 | $13.20 | 45,416 | — | — |
| 2000-08-16 | $12.95 | $13.15 | 120,003 | — | — |
| 2000-08-15 | $13.07 | $13.26 | 65,306 | — | — |
| 2000-08-14 | $13.52 | $13.72 | 65,085 | — | — |
| 2000-08-11 | $13.80 | $14.01 | 133,705 | — | — |
| 2000-08-10 | $13.69 | $13.89 | 58,786 | — | — |
| 2000-08-09 | $14.14 | $14.35 | 64,422 | — | — |
| 2000-08-08 | $13.46 | $13.66 | 120,666 | — | — |
| 2000-08-07 | $13.52 | $13.72 | 45,747 | — | — |
| 2000-08-04 | $13.91 | $14.12 | 158,126 | — | — |
| 2000-08-03 | $13.80 | $14.01 | 80,665 | — | — |
| 2000-08-02 | $13.86 | $14.07 | 38,565 | — | — |
| 2000-08-01 | $13.97 | $14.18 | 96,688 | — | — |
| 2000-07-31 | $13.80 | $14.01 | 34,697 | — | — |
| 2000-07-28 | $13.46 | $13.66 | 223,321 | — | — |
| 2000-07-27 | $13.12 | $13.32 | 38,786 | — | — |
| 2000-07-26 | $13.24 | $13.43 | 52,709 | — | — |
| 2000-07-25 | $13.57 | $13.78 | 64,753 | — | — |
| 2000-07-24 | $13.80 | $14.01 | 91,384 | — | — |
| 2000-07-21 | $14.20 | $14.41 | 85,748 | — | — |
| 2000-07-20 | $14.08 | $14.30 | 21,106 | — | — |
| 2000-07-19 | $14.20 | $14.41 | 50,720 | — | — |
| 2000-07-18 | $14.42 | $14.64 | 147,297 | — | — |
| 2000-07-17 | $14.82 | $15.04 | 172,491 | — | — |
| 2000-07-14 | $14.99 | $15.21 | 287,853 | — | — |
| 2000-07-13 | $16.01 | $16.25 | 481,117 | — | — |
| 2000-07-12 | $16.23 | $16.48 | 685,874 | — | — |
| 2000-07-11 | $15.16 | $15.39 | 440,785 | — | — |
| 2000-07-10 | $15.16 | $15.39 | 154,700 | — | — |
| 2000-07-07 | $15.27 | $15.50 | 178,126 | — | — |
| 2000-07-06 | $15.33 | $15.56 | 217,354 | — | — |
| 2000-07-05 | $15.10 | $15.33 | 121,108 | — | — |
| 2000-07-03 | $14.71 | $14.93 | 32,598 | — | — |
| 2000-06-30 | $14.54 | $14.75 | 320,340 | — | — |
| 2000-06-29 | $14.25 | $14.47 | 270,836 | — | — |
| 2000-06-28 | $14.08 | $14.30 | 67,295 | — | — |
| 2000-06-27 | $13.97 | $14.18 | 118,898 | — | — |
| 2000-06-26 | $13.86 | $14.07 | 111,937 | — | — |
| 2000-06-23 | $13.74 | $13.95 | 106,522 | — | — |
| 2000-06-22 | $13.63 | $13.84 | 129,727 | — | — |
| 2000-06-21 | $13.57 | $13.78 | 48,068 | — | — |
| 2000-06-20 | $13.46 | $13.66 | 86,080 | — | — |
| 2000-06-19 | $13.29 | $13.49 | 49,283 | — | — |
| 2000-06-16 | $13.29 | $13.49 | 103,981 | — | — |
| 2000-06-15 | $13.74 | $13.95 | 115,915 | — | — |
| 2000-06-14 | $13.52 | $13.72 | 48,841 | — | — |
| 2000-06-13 | $13.69 | $13.89 | 163,761 | — | — |
| 2000-06-12 | $13.18 | $13.38 | 257,576 | — | — |
| 2000-06-09 | $14.54 | $14.75 | 49,173 | — | — |
| 2000-06-08 | $14.99 | $15.21 | 136,026 | — | — |
| 2000-06-07 | $14.99 | $15.21 | 362,551 | — | — |
| 2000-06-06 | $14.99 | $15.21 | 181,110 | — | — |
| 2000-06-05 | $14.99 | $15.21 | 118,456 | — | — |
| 2000-06-02 | $14.37 | $14.58 | 300,560 | — | — |
| 2000-06-01 | $13.91 | $14.12 | 182,878 | — | — |
| 2000-05-31 | $13.97 | $14.18 | 128,401 | — | — |
| 2000-05-30 | $14.42 | $14.64 | 237,686 | — | — |
| 2000-05-26 | $14.42 | $14.64 | 168,844 | — | — |
| 2000-05-25 | $14.76 | $14.98 | 619,353 | — | — |
| 2000-05-24 | $14.59 | $14.81 | 846,541 | — | — |
| 2000-05-23 | $14.31 | $14.52 | 987,981 | — | — |
| 2000-05-22 | $12.73 | $12.92 | 131,385 | — | — |
| 2000-05-19 | $13.01 | $13.20 | 328,848 | — | — |
| 2000-05-18 | $12.61 | $12.80 | 458,244 | — | — |
| 2000-05-17 | $13.18 | $13.38 | 348,849 | — | — |
| 2000-05-16 | $12.27 | $12.46 | 267,521 | — | — |
| 2000-05-15 | $12.05 | $12.23 | 203,431 | — | — |
| 2000-05-12 | $11.76 | $11.94 | 133,484 | — | — |
| 2000-05-11 | $11.43 | $11.60 | 147,960 | — | — |
| 2000-05-10 | $11.48 | $11.65 | 156,579 | — | — |
| 2000-05-09 | $11.54 | $11.71 | 89,063 | — | — |
| 2000-05-08 | $11.82 | $12.00 | 24,421 | — | — |
| 2000-05-05 | $11.88 | $12.06 | 332,053 | — | — |
| 2000-05-04 | $12.16 | $12.34 | 130,943 | — | — |
| 2000-05-03 | $12.39 | $12.57 | 75,251 | — | — |
| 2000-05-02 | $12.84 | $13.03 | 483,438 | — | — |
| 2000-05-01 | $12.27 | $12.46 | 268,515 | — | — |
| 2000-04-28 | $11.71 | $11.88 | 117,683 | — | — |
| 2000-04-27 | $11.76 | $11.94 | 75,803 | — | — |
| 2000-04-26 | $11.82 | $12.00 | 60,554 | — | — |
| 2000-04-25 | $11.76 | $11.94 | 208,293 | — | — |
| 2000-04-24 | $11.71 | $11.88 | 32,598 | — | — |
| 2000-04-20 | $11.65 | $11.83 | 38,786 | — | — |
| 2000-04-19 | $11.60 | $11.77 | 8,951 | — | — |
| 2000-04-18 | $11.65 | $11.83 | 351,722 | — | — |
| 2000-04-17 | $10.97 | $11.14 | 120,224 | — | — |
| 2000-04-14 | $10.92 | $11.08 | 117,351 | — | — |
| 2000-04-13 | $11.99 | $12.17 | 30,277 | — | — |
| 2000-04-12 | $11.99 | $12.17 | 85,748 | — | — |
| 2000-04-11 | $12.39 | $12.57 | 98,014 | — | — |
| 2000-04-10 | $12.67 | $12.86 | 187,519 | — | — |
| 2000-04-07 | $12.33 | $12.52 | 121,882 | — | — |
| 2000-04-06 | $12.16 | $12.34 | 48,841 | — | — |
| 2000-04-05 | $12.05 | $12.23 | 39,449 | — | — |
| 2000-04-04 | $11.93 | $12.11 | 153,153 | — | — |
| 2000-04-03 | $11.88 | $12.06 | 132,821 | — | — |
| 2000-03-31 | $11.88 | $12.06 | 99,782 | — | — |
| 2000-03-30 | $11.43 | $11.60 | 57,129 | — | — |
| 2000-03-29 | $11.76 | $11.94 | 76,024 | — | — |
| 2000-03-28 | $11.76 | $11.94 | 80,002 | — | — |
| 2000-03-27 | $11.99 | $12.17 | 163,209 | — | — |
| 2000-03-24 | $11.71 | $11.88 | 261,333 | — | — |
| 2000-03-23 | $12.39 | $12.57 | 686,979 | — | — |
| 2000-03-22 | $10.86 | $11.02 | 464,874 | — | — |
| 2000-03-21 | $9.90 | $10.05 | 100,776 | — | — |
| 2000-03-20 | $9.67 | $9.82 | 36,023 | — | — |
| 2000-03-17 | $9.28 | $9.42 | 98,677 | — | — |
| 2000-03-16 | $9.84 | $9.99 | 101,771 | — | — |
| 2000-03-15 | $9.50 | $9.64 | 98,235 | — | — |
| 2000-03-14 | $9.45 | $9.59 | 67,295 | — | — |
| 2000-03-13 | $9.45 | $9.59 | 41,880 | — | — |
| 2000-03-10 | $8.94 | $9.07 | 265,642 | — | — |
| 2000-03-09 | $9.67 | $9.82 | 82,323 | — | — |
| 2000-03-08 | $9.22 | $9.36 | 164,756 | — | — |
| 2000-03-07 | $8.94 | $9.07 | 75,361 | — | — |
| 2000-03-06 | $9.39 | $9.53 | 52,930 | — | — |
| 2000-03-03 | $9.67 | $9.82 | 97,793 | — | — |
| 2000-03-02 | $9.16 | $9.30 | 63,759 | — | — |
| 2000-03-01 | $9.05 | $9.19 | 57,018 | — | — |
| 2000-02-29 | $9.28 | $9.42 | 187,519 | — | — |
| 2000-02-28 | $8.20 | $8.32 | 151,054 | — | — |
| 2000-02-25 | $8.09 | $8.21 | 105,307 | — | — |
| 2000-02-24 | $7.75 | $7.87 | 52,046 | — | — |
| 2000-02-23 | $7.98 | $8.09 | 153,043 | — | — |
| 2000-02-22 | $8.09 | $8.21 | 216,249 | — | — |
| 2000-02-18 | $7.86 | $7.98 | 357,910 | — | — |
| 2000-02-17 | $8.31 | $8.44 | 184,093 | — | — |
| 2000-02-16 | $8.60 | $8.73 | 27,294 | — | — |
| 2000-02-15 | $8.71 | $8.84 | 427,967 | — | — |
| 2000-02-14 | $8.99 | $9.13 | 91,052 | — | — |
| 2000-02-11 | $9.33 | $9.47 | 37,128 | — | — |
| 2000-02-10 | $9.62 | $9.76 | 58,344 | — | — |
| 2000-02-09 | $9.90 | $10.05 | 30,719 | — | — |
| 2000-02-08 | $9.67 | $9.82 | 126,965 | — | — |
| 2000-02-07 | $9.84 | $9.99 | 111,053 | — | — |
| 2000-02-04 | $9.79 | $9.93 | 316,362 | — | — |
| 2000-02-03 | $9.90 | $10.05 | 229,951 | — | — |
| 2000-02-02 | $10.18 | $10.33 | 996,379 | — | — |
| 2000-02-01 | $9.84 | $9.99 | 293,930 | — | — |
| 2000-01-31 | $7.92 | $8.04 | 111,053 | — | — |
| 2000-01-28 | $8.43 | $8.55 | 81,549 | — | — |
| 2000-01-27 | $8.60 | $8.73 | 274,372 | — | — |
| 2000-01-26 | $8.77 | $8.90 | 373,490 | — | — |
| 2000-01-25 | $8.48 | $8.61 | 167,297 | — | — |
| 2000-01-24 | $9.39 | $9.53 | 83,538 | — | — |
| 2000-01-21 | $9.84 | $9.99 | 56,134 | — | — |
| 2000-01-20 | $9.95 | $10.10 | 56,908 | — | — |
| 2000-01-19 | $9.62 | $9.76 | 58,565 | — | — |
| 2000-01-18 | $9.62 | $9.76 | 47,957 | — | — |
| 2000-01-14 | $9.62 | $9.76 | 159,783 | — | — |
| 2000-01-13 | $9.95 | $10.10 | 88,953 | — | — |
| 2000-01-12 | $10.12 | $10.28 | 27,294 | — | — |
| 2000-01-11 | $10.24 | $10.39 | 37,239 | — | — |
| 2000-01-10 | $10.18 | $10.33 | 51,604 | — | — |
| 2000-01-07 | $10.63 | $10.79 | 79,008 | — | — |
| 2000-01-06 | $10.92 | $11.08 | 28,288 | — | — |
| 2000-01-05 | $11.09 | $11.25 | 14,144 | — | — |
| 2000-01-04 | $11.14 | $11.31 | 65,969 | — | — |
| 2000-01-03 | $11.54 | $11.71 | 87,848 | — | — |