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 | $15.13 | $18.51 | 2,700 | — | — |
| 2000-12-28 | $15.00 | $18.36 | 2,200 | — | — |
| 2000-12-27 | $15.06 | $18.44 | 3,200 | — | — |
| 2000-12-26 | $14.94 | $18.10 | 1,100 | — | — |
| 2000-12-22 | $14.94 | $18.10 | 1,300 | — | — |
| 2000-12-21 | $15.06 | $18.25 | 1,700 | — | — |
| 2000-12-20 | $15.13 | $18.33 | 8,000 | — | — |
| 2000-12-19 | $15.00 | $18.18 | 500 | — | — |
| 2000-12-18 | $15.06 | $18.25 | 1,900 | — | — |
| 2000-12-15 | $14.69 | $17.80 | 1,500 | — | — |
| 2000-12-14 | $14.69 | $17.80 | 4,200 | — | — |
| 2000-12-13 | $14.75 | $17.87 | 1,000 | — | — |
| 2000-12-12 | $14.50 | $17.57 | 6,200 | — | — |
| 2000-12-11 | $13.50 | $16.36 | 2,800 | — | — |
| 2000-12-08 | $13.25 | $16.06 | 0 | — | — |
| 2000-12-07 | $13.25 | $16.06 | 3,600 | — | — |
| 2000-12-06 | $13.38 | $16.21 | 7,000 | — | — |
| 2000-12-05 | $13.69 | $16.59 | 300 | — | — |
| 2000-12-04 | $13.75 | $16.66 | 1,800 | — | — |
| 2000-12-01 | $13.88 | $16.81 | 2,000 | — | — |
| 2000-11-30 | $13.94 | $16.89 | 7,100 | — | — |
| 2000-11-29 | $14.00 | $16.96 | 600 | — | — |
| 2000-11-28 | $14.19 | $17.19 | 1,200 | — | — |
| 2000-11-27 | $14.38 | $17.42 | 2,000 | — | — |
| 2000-11-24 | $14.44 | $17.49 | 400 | — | — |
| 2000-11-22 | $14.50 | $17.57 | 2,000 | — | — |
| 2000-11-21 | $14.44 | $17.49 | 6,100 | — | — |
| 2000-11-20 | $14.00 | $16.96 | 11,400 | — | — |
| 2000-11-17 | $13.81 | $16.74 | 9,700 | — | — |
| 2000-11-16 | $13.81 | $16.74 | 16,700 | — | — |
| 2000-11-15 | $14.56 | $17.65 | 10,400 | — | — |
| 2000-11-14 | $14.38 | $17.42 | 5,100 | — | — |
| 2000-11-13 | $13.75 | $16.66 | 100 | — | — |
| 2000-11-10 | $13.63 | $16.51 | 7,500 | — | — |
| 2000-11-09 | $13.69 | $16.59 | 11,500 | — | — |
| 2000-11-08 | $12.94 | $15.68 | 111,800 | — | — |
| 2000-11-07 | $13.00 | $15.75 | 3,100 | — | — |
| 2000-11-06 | $13.00 | $15.75 | 15,100 | — | — |
| 2000-11-03 | $12.13 | $14.69 | 18,900 | — | — |
| 2000-11-02 | $10.00 | $12.12 | 0 | — | — |
| 2000-11-01 | $10.00 | $12.12 | 30,000 | — | — |
| 2000-10-31 | $10.25 | $12.42 | 1,900 | — | — |
| 2000-10-30 | $10.00 | $12.12 | 10,000 | — | — |
| 2000-10-27 | $10.38 | $12.57 | 700 | — | — |
| 2000-10-26 | $10.25 | $12.42 | 10,800 | — | — |
| 2000-10-25 | $10.88 | $13.18 | 2,500 | — | — |
| 2000-10-24 | $11.06 | $13.40 | 1,000 | — | — |
| 2000-10-23 | $11.25 | $13.63 | 7,500 | — | — |
| 2000-10-20 | $10.81 | $13.10 | 3,700 | — | — |
| 2000-10-19 | $10.81 | $13.10 | 500 | — | — |
| 2000-10-18 | $10.88 | $13.18 | 2,500 | — | — |
| 2000-10-17 | $10.81 | $13.10 | 1,900 | — | — |
| 2000-10-16 | $10.94 | $13.25 | 1,800 | — | — |
| 2000-10-13 | $10.75 | $13.03 | 4,000 | — | — |
| 2000-10-12 | $10.81 | $13.10 | 2,200 | — | — |
| 2000-10-11 | $10.88 | $13.18 | 4,300 | — | — |
| 2000-10-10 | $11.00 | $13.33 | 7,500 | — | — |
| 2000-10-09 | $11.19 | $13.56 | 1,000 | — | — |
| 2000-10-06 | $11.06 | $13.40 | 0 | — | — |
| 2000-10-05 | $11.06 | $13.40 | 300 | — | — |
| 2000-10-04 | $11.25 | $13.63 | 300 | — | — |
| 2000-10-03 | $11.31 | $13.71 | 1,300 | — | — |
| 2000-10-02 | $11.31 | $13.53 | 88,900 | — | — |
| 2000-09-29 | $11.50 | $13.75 | 0 | — | — |
| 2000-09-28 | $11.50 | $13.75 | 1,000 | — | — |
| 2000-09-27 | $11.41 | $13.64 | 1,300 | — | — |
| 2000-09-26 | $11.38 | $13.60 | 8,800 | — | — |
| 2000-09-25 | $11.38 | $13.60 | 0 | — | — |
| 2000-09-22 | $11.38 | $13.60 | 16,000 | — | — |
| 2000-09-21 | $11.38 | $13.60 | 17,000 | — | — |
| 2000-09-20 | $11.44 | $13.68 | 5,300 | — | — |
| 2000-09-19 | $11.38 | $13.60 | 29,500 | — | — |
| 2000-09-18 | $11.50 | $13.75 | 1,600 | — | — |
| 2000-09-15 | $11.56 | $13.82 | 2,000 | — | — |
| 2000-09-14 | $11.56 | $13.82 | 100 | — | — |
| 2000-09-13 | $11.56 | $13.82 | 11,900 | — | — |
| 2000-09-12 | $11.69 | $13.97 | 26,900 | — | — |
| 2000-09-11 | $11.94 | $14.27 | 17,000 | — | — |
| 2000-09-08 | $11.88 | $14.20 | 28,500 | — | — |
| 2000-09-07 | $11.81 | $14.12 | 5,500 | — | — |
| 2000-09-06 | $12.00 | $14.35 | 23,000 | — | — |
| 2000-09-05 | $11.88 | $14.20 | 6,000 | — | — |
| 2000-09-01 | $11.75 | $14.05 | 1,600 | — | — |
| 2000-08-31 | $11.75 | $14.05 | 3,400 | — | — |
| 2000-08-30 | $11.56 | $13.82 | 6,600 | — | — |
| 2000-08-29 | $11.56 | $13.82 | 4,200 | — | — |
| 2000-08-28 | $11.63 | $13.90 | 5,200 | — | — |
| 2000-08-25 | $11.63 | $13.90 | 1,500 | — | — |
| 2000-08-24 | $11.63 | $13.90 | 7,700 | — | — |
| 2000-08-23 | $11.44 | $13.68 | 800 | — | — |
| 2000-08-22 | $11.44 | $13.68 | 2,500 | — | — |
| 2000-08-21 | $11.38 | $13.60 | 1,400 | — | — |
| 2000-08-18 | $11.25 | $13.45 | 7,800 | — | — |
| 2000-08-17 | $11.44 | $13.68 | 2,300 | — | — |
| 2000-08-16 | $11.50 | $13.75 | 7,200 | — | — |
| 2000-08-15 | $11.50 | $13.75 | 7,600 | — | — |
| 2000-08-14 | $11.25 | $13.45 | 2,100 | — | — |
| 2000-08-11 | $11.19 | $13.38 | 9,000 | — | — |
| 2000-08-10 | $11.25 | $13.45 | 1,000 | — | — |
| 2000-08-09 | $11.25 | $13.45 | 0 | — | — |
| 2000-08-08 | $11.25 | $13.45 | 14,700 | — | — |
| 2000-08-07 | $11.25 | $13.45 | 17,800 | — | — |
| 2000-08-04 | $11.13 | $13.30 | 2,000 | — | — |
| 2000-08-03 | $11.13 | $13.30 | 5,100 | — | — |
| 2000-08-02 | $11.06 | $13.23 | 3,000 | — | — |
| 2000-08-01 | $11.13 | $13.30 | 3,200 | — | — |
| 2000-07-31 | $11.25 | $13.45 | 1,300 | — | — |
| 2000-07-28 | $11.00 | $13.15 | 9,900 | — | — |
| 2000-07-27 | $11.13 | $13.30 | 0 | — | — |
| 2000-07-26 | $11.13 | $13.30 | 0 | — | — |
| 2000-07-25 | $11.13 | $13.30 | 1,000 | — | — |
| 2000-07-24 | $11.06 | $13.23 | 0 | — | — |
| 2000-07-21 | $11.06 | $13.23 | 3,400 | — | — |
| 2000-07-20 | $11.13 | $13.30 | 1,800 | — | — |
| 2000-07-19 | $11.06 | $13.23 | 2,700 | — | — |
| 2000-07-18 | $11.06 | $13.23 | 2,500 | — | — |
| 2000-07-17 | $11.00 | $13.15 | 5,300 | — | — |
| 2000-07-14 | $11.00 | $13.15 | 1,400 | — | — |
| 2000-07-13 | $10.94 | $13.08 | 26,800 | — | — |
| 2000-07-12 | $10.94 | $13.08 | 16,500 | — | — |
| 2000-07-11 | $10.94 | $13.08 | 32,200 | — | — |
| 2000-07-10 | $10.94 | $13.08 | 9,500 | — | — |
| 2000-07-07 | $11.06 | $13.23 | 12,700 | — | — |
| 2000-07-06 | $11.06 | $13.23 | 15,000 | — | — |
| 2000-07-05 | $11.00 | $13.15 | 2,400 | — | — |
| 2000-07-03 | $11.00 | $13.15 | 1,400 | — | — |
| 2000-06-30 | $10.88 | $13.00 | 105,700 | — | — |
| 2000-06-29 | $11.63 | $13.90 | 37,500 | — | — |
| 2000-06-28 | $11.38 | $13.42 | 40,600 | — | — |
| 2000-06-27 | $11.25 | $13.27 | 3,400 | — | — |
| 2000-06-26 | $11.06 | $13.05 | 1,300 | — | — |
| 2000-06-23 | $11.13 | $13.13 | 9,600 | — | — |
| 2000-06-22 | $11.13 | $13.13 | 5,500 | — | — |
| 2000-06-21 | $11.13 | $13.13 | 9,800 | — | — |
| 2000-06-20 | $11.00 | $12.98 | 17,800 | — | — |
| 2000-06-19 | $10.94 | $12.91 | 27,700 | — | — |
| 2000-06-16 | $10.75 | $12.68 | 26,100 | — | — |
| 2000-06-15 | $10.56 | $12.46 | 17,900 | — | — |
| 2000-06-14 | $10.56 | $12.46 | 19,000 | — | — |
| 2000-06-13 | $10.56 | $12.46 | 6,100 | — | — |
| 2000-06-12 | $10.50 | $12.39 | 2,400 | — | — |
| 2000-06-09 | $10.75 | $12.68 | 28,800 | — | — |
| 2000-06-08 | $10.81 | $12.76 | 6,900 | — | — |
| 2000-06-07 | $10.94 | $12.91 | 20,400 | — | — |
| 2000-06-06 | $11.19 | $13.20 | 14,000 | — | — |
| 2000-06-05 | $11.25 | $13.27 | 6,400 | — | — |
| 2000-06-02 | $11.31 | $13.35 | 3,600 | — | — |
| 2000-06-01 | $11.25 | $13.27 | 5,100 | — | — |
| 2000-05-31 | $11.19 | $13.20 | 11,800 | — | — |
| 2000-05-30 | $11.19 | $13.20 | 1,100 | — | — |
| 2000-05-26 | $11.25 | $13.27 | 4,900 | — | — |
| 2000-05-25 | $11.38 | $13.42 | 2,800 | — | — |
| 2000-05-24 | $11.38 | $13.42 | 10,100 | — | — |
| 2000-05-23 | $11.38 | $13.42 | 1,100 | — | — |
| 2000-05-22 | $11.50 | $13.57 | 500 | — | — |
| 2000-05-19 | $11.56 | $13.64 | 16,500 | — | — |
| 2000-05-18 | $11.69 | $13.79 | 2,700 | — | — |
| 2000-05-17 | $11.63 | $13.72 | 1,800 | — | — |
| 2000-05-16 | $11.63 | $13.72 | 4,400 | — | — |
| 2000-05-15 | $11.50 | $13.57 | 1,400 | — | — |
| 2000-05-12 | $11.63 | $13.72 | 12,000 | — | — |
| 2000-05-11 | $11.63 | $13.72 | 8,500 | — | — |
| 2000-05-10 | $11.56 | $13.64 | 1,100 | — | — |
| 2000-05-09 | $11.50 | $13.57 | 28,200 | — | — |
| 2000-05-08 | $11.63 | $13.72 | 800 | — | — |
| 2000-05-05 | $11.88 | $14.01 | 2,400 | — | — |
| 2000-05-04 | $11.81 | $13.94 | 8,200 | — | — |
| 2000-05-03 | $11.75 | $13.86 | 3,300 | — | — |
| 2000-05-02 | $12.06 | $14.23 | 900 | — | — |
| 2000-05-01 | $12.06 | $14.23 | 5,400 | — | — |
| 2000-04-28 | $12.25 | $14.45 | 1,800 | — | — |
| 2000-04-27 | $12.06 | $14.23 | 1,400 | — | — |
| 2000-04-26 | $12.00 | $14.16 | 1,600 | — | — |
| 2000-04-25 | $12.13 | $14.31 | 1,200 | — | — |
| 2000-04-24 | $12.06 | $14.23 | 1,600 | — | — |
| 2000-04-20 | $12.38 | $14.60 | 2,200 | — | — |
| 2000-04-19 | $12.38 | $14.60 | 1,700 | — | — |
| 2000-04-18 | $12.44 | $14.68 | 6,300 | — | — |
| 2000-04-17 | $12.00 | $14.16 | 6,100 | — | — |
| 2000-04-14 | $12.00 | $14.16 | 6,600 | — | — |
| 2000-04-13 | $12.56 | $14.82 | 3,900 | — | — |
| 2000-04-12 | $12.75 | $15.04 | 1,700 | — | — |
| 2000-04-11 | $12.69 | $14.97 | 500 | — | — |
| 2000-04-10 | $12.69 | $14.97 | 4,100 | — | — |
| 2000-04-07 | $12.75 | $15.04 | 2,200 | — | — |
| 2000-04-06 | $12.69 | $14.97 | 540,200 | — | — |
| 2000-04-05 | $12.50 | $14.75 | 17,000 | — | — |
| 2000-04-04 | $11.31 | $13.17 | 2,700 | — | — |
| 2000-04-03 | $11.38 | $13.24 | 17,500 | — | — |
| 2000-03-31 | $11.25 | $13.10 | 400 | — | — |
| 2000-03-30 | $11.13 | $12.95 | 200 | — | — |
| 2000-03-29 | $11.13 | $12.95 | 12,600 | — | — |
| 2000-03-28 | $11.13 | $12.95 | 2,100 | — | — |
| 2000-03-27 | $11.31 | $13.17 | 0 | — | — |
| 2000-03-24 | $11.31 | $13.17 | 4,400 | — | — |
| 2000-03-23 | $10.56 | $12.30 | 2,500 | — | — |
| 2000-03-22 | $10.69 | $12.44 | 0 | — | — |
| 2000-03-21 | $10.69 | $12.44 | 200 | — | — |
| 2000-03-20 | $10.69 | $12.44 | 1,100 | — | — |
| 2000-03-17 | $10.75 | $12.52 | 6,300 | — | — |
| 2000-03-16 | $10.63 | $12.37 | 7,600 | — | — |
| 2000-03-15 | $10.00 | $11.64 | 5,200 | — | — |
| 2000-03-14 | $9.88 | $11.50 | 8,100 | — | — |
| 2000-03-13 | $10.13 | $11.79 | 2,100 | — | — |
| 2000-03-10 | $10.38 | $12.08 | 100 | — | — |
| 2000-03-09 | $10.38 | $12.08 | 1,200 | — | — |
| 2000-03-08 | $10.50 | $12.22 | 200 | — | — |
| 2000-03-07 | $10.50 | $12.22 | 4,200 | — | — |
| 2000-03-06 | $10.69 | $12.44 | 4,500 | — | — |
| 2000-03-03 | $11.25 | $13.10 | 1,000 | — | — |
| 2000-03-02 | $11.44 | $13.32 | 4,600 | — | — |
| 2000-03-01 | $11.75 | $13.68 | 2,100 | — | — |
| 2000-02-29 | $12.06 | $14.04 | 700 | — | — |
| 2000-02-28 | $11.94 | $13.90 | 6,600 | — | — |
| 2000-02-25 | $12.00 | $13.97 | 104,700 | — | — |
| 2000-02-24 | $12.13 | $14.12 | 6,700 | — | — |
| 2000-02-23 | $12.06 | $14.04 | 41,400 | — | — |
| 2000-02-22 | $12.13 | $14.12 | 5,300 | — | — |
| 2000-02-18 | $12.13 | $14.12 | 10,600 | — | — |
| 2000-02-17 | $12.19 | $14.19 | 600 | — | — |
| 2000-02-16 | $12.19 | $14.19 | 3,200 | — | — |
| 2000-02-15 | $12.19 | $14.19 | 1,100 | — | — |
| 2000-02-14 | $12.19 | $14.19 | 21,800 | — | — |
| 2000-02-11 | $12.06 | $14.04 | 55,700 | — | — |
| 2000-02-10 | $12.19 | $14.19 | 27,900 | — | — |
| 2000-02-09 | $12.56 | $14.63 | 4,900 | — | — |
| 2000-02-08 | $12.88 | $14.99 | 4,200 | — | — |
| 2000-02-07 | $12.75 | $14.84 | 2,300 | — | — |
| 2000-02-04 | $12.63 | $14.70 | 5,300 | — | — |
| 2000-02-03 | $12.63 | $14.70 | 1,800 | — | — |
| 2000-02-02 | $12.44 | $14.48 | 9,500 | — | — |
| 2000-02-01 | $12.63 | $14.70 | 13,800 | — | — |
| 2000-01-31 | $12.69 | $14.77 | 1,100 | — | — |
| 2000-01-28 | $12.94 | $15.06 | 28,200 | — | — |
| 2000-01-27 | $12.19 | $14.19 | 4,500 | — | — |
| 2000-01-26 | $12.25 | $14.26 | 900 | — | — |
| 2000-01-25 | $12.19 | $14.19 | 2,100 | — | — |
| 2000-01-24 | $12.19 | $14.19 | 300 | — | — |
| 2000-01-21 | $12.19 | $14.19 | 1,200 | — | — |
| 2000-01-20 | $12.19 | $14.19 | 1,600 | — | — |
| 2000-01-19 | $12.00 | $13.97 | 5,300 | — | — |
| 2000-01-18 | $11.56 | $13.46 | 12,600 | — | — |
| 2000-01-14 | $11.13 | $12.95 | 1,900 | — | — |
| 2000-01-13 | $11.13 | $12.95 | 12,000 | — | — |
| 2000-01-12 | $10.88 | $12.66 | 5,600 | — | — |
| 2000-01-11 | $10.94 | $12.73 | 3,000 | — | — |
| 2000-01-10 | $11.00 | $12.81 | 11,300 | — | — |
| 2000-01-07 | $11.00 | $12.81 | 0 | — | — |
| 2000-01-06 | $11.00 | $12.81 | 600 | — | — |
| 2000-01-05 | $11.00 | $12.81 | 300 | — | — |
| 2000-01-04 | $10.94 | $12.73 | 12,000 | — | — |
| 2000-01-03 | $11.00 | $12.81 | 24,400 | — | — |