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 | $18.59 | $47.73 | 272,200 | — | — |
| 2000-12-28 | $18.75 | $48.13 | 206,000 | — | — |
| 2000-12-27 | $18.44 | $47.33 | 127,600 | — | — |
| 2000-12-26 | $18.41 | $47.25 | 238,800 | — | — |
| 2000-12-22 | $17.94 | $46.05 | 124,200 | — | — |
| 2000-12-21 | $17.69 | $45.40 | 132,600 | — | — |
| 2000-12-20 | $17.28 | $44.36 | 143,800 | — | — |
| 2000-12-19 | $17.28 | $44.36 | 112,400 | — | — |
| 2000-12-18 | $17.19 | $44.12 | 239,800 | — | — |
| 2000-12-15 | $17.28 | $44.36 | 248,200 | — | — |
| 2000-12-14 | $17.09 | $43.88 | 182,000 | — | — |
| 2000-12-13 | $17.31 | $44.44 | 247,800 | — | — |
| 2000-12-12 | $17.47 | $44.84 | 158,000 | — | — |
| 2000-12-11 | $17.44 | $44.76 | 187,200 | — | — |
| 2000-12-08 | $17.56 | $45.08 | 236,400 | — | — |
| 2000-12-07 | $17.34 | $44.52 | 108,600 | — | — |
| 2000-12-06 | $17.44 | $44.76 | 202,600 | — | — |
| 2000-12-05 | $17.56 | $45.08 | 233,000 | — | — |
| 2000-12-04 | $17.34 | $44.52 | 128,600 | — | — |
| 2000-12-01 | $17.34 | $44.52 | 165,600 | — | — |
| 2000-11-30 | $17.00 | $43.64 | 130,400 | — | — |
| 2000-11-29 | $16.88 | $43.32 | 103,600 | — | — |
| 2000-11-28 | $16.63 | $42.68 | 214,200 | — | — |
| 2000-11-27 | $16.66 | $42.76 | 149,600 | — | — |
| 2000-11-24 | $16.75 | $43.00 | 59,600 | — | — |
| 2000-11-22 | $16.72 | $42.92 | 109,800 | — | — |
| 2000-11-21 | $16.69 | $42.84 | 112,200 | — | — |
| 2000-11-20 | $16.81 | $43.16 | 143,800 | — | — |
| 2000-11-17 | $16.84 | $43.24 | 225,200 | — | — |
| 2000-11-16 | $16.72 | $42.92 | 109,200 | — | — |
| 2000-11-15 | $16.75 | $43.00 | 100,600 | — | — |
| 2000-11-14 | $16.47 | $42.28 | 76,800 | — | — |
| 2000-11-13 | $16.63 | $42.68 | 129,800 | — | — |
| 2000-11-10 | $16.50 | $42.36 | 116,200 | — | — |
| 2000-11-09 | $16.72 | $42.92 | 154,600 | — | — |
| 2000-11-08 | $16.78 | $42.28 | 1,339,200 | — | — |
| 2000-11-07 | $16.72 | $42.12 | 134,800 | — | — |
| 2000-11-06 | $16.63 | $41.89 | 161,400 | — | — |
| 2000-11-03 | $16.81 | $42.36 | 267,200 | — | — |
| 2000-11-02 | $16.75 | $42.20 | 170,800 | — | — |
| 2000-11-01 | $16.75 | $42.20 | 103,800 | — | — |
| 2000-10-31 | $16.47 | $41.49 | 214,000 | — | — |
| 2000-10-30 | $17.25 | $43.46 | 200,000 | — | — |
| 2000-10-27 | $16.56 | $41.73 | 161,000 | — | — |
| 2000-10-26 | $16.03 | $40.39 | 285,600 | — | — |
| 2000-10-25 | $16.16 | $40.71 | 281,200 | — | — |
| 2000-10-24 | $16.28 | $41.02 | 140,000 | — | — |
| 2000-10-23 | $16.69 | $42.05 | 116,400 | — | — |
| 2000-10-20 | $16.56 | $41.73 | 94,200 | — | — |
| 2000-10-19 | $16.53 | $41.65 | 96,000 | — | — |
| 2000-10-18 | $16.50 | $41.57 | 185,400 | — | — |
| 2000-10-17 | $16.78 | $42.28 | 120,000 | — | — |
| 2000-10-16 | $16.91 | $42.60 | 96,600 | — | — |
| 2000-10-13 | $16.94 | $42.68 | 149,800 | — | — |
| 2000-10-12 | $16.84 | $42.44 | 61,600 | — | — |
| 2000-10-11 | $16.91 | $42.60 | 104,800 | — | — |
| 2000-10-10 | $16.75 | $42.20 | 117,200 | — | — |
| 2000-10-09 | $16.56 | $41.73 | 87,600 | — | — |
| 2000-10-06 | $16.72 | $42.12 | 73,800 | — | — |
| 2000-10-05 | $16.47 | $41.49 | 100,200 | — | — |
| 2000-10-04 | $16.78 | $42.28 | 213,400 | — | — |
| 2000-10-03 | $17.00 | $42.83 | 170,200 | — | — |
| 2000-10-02 | $17.31 | $43.62 | 159,400 | — | — |
| 2000-09-29 | $17.45 | $43.95 | 172,800 | — | — |
| 2000-09-28 | $17.41 | $43.86 | 120,000 | — | — |
| 2000-09-27 | $17.09 | $43.07 | 114,400 | — | — |
| 2000-09-26 | $17.13 | $43.15 | 72,200 | — | — |
| 2000-09-25 | $16.91 | $42.60 | 108,800 | — | — |
| 2000-09-22 | $17.00 | $42.83 | 116,600 | — | — |
| 2000-09-21 | $16.53 | $41.65 | 153,200 | — | — |
| 2000-09-20 | $16.75 | $42.20 | 138,000 | — | — |
| 2000-09-19 | $16.81 | $42.36 | 123,000 | — | — |
| 2000-09-18 | $17.28 | $43.54 | 185,000 | — | — |
| 2000-09-15 | $17.66 | $44.51 | 204,600 | — | — |
| 2000-09-14 | $17.25 | $43.46 | 91,000 | — | — |
| 2000-09-13 | $17.38 | $43.78 | 132,400 | — | — |
| 2000-09-12 | $17.34 | $43.70 | 129,000 | — | — |
| 2000-09-11 | $17.41 | $43.88 | 122,200 | — | — |
| 2000-09-08 | $17.33 | $43.66 | 122,800 | — | — |
| 2000-09-07 | $17.06 | $42.99 | 133,200 | — | — |
| 2000-09-06 | $17.00 | $42.83 | 153,400 | — | — |
| 2000-09-05 | $16.53 | $41.65 | 135,400 | — | — |
| 2000-09-01 | $16.41 | $41.34 | 72,200 | — | — |
| 2000-08-31 | $16.38 | $41.26 | 163,200 | — | — |
| 2000-08-30 | $16.13 | $40.63 | 225,800 | — | — |
| 2000-08-29 | $16.16 | $40.71 | 109,400 | — | — |
| 2000-08-28 | $16.22 | $40.86 | 90,600 | — | — |
| 2000-08-25 | $16.16 | $40.71 | 87,400 | — | — |
| 2000-08-24 | $16.31 | $41.10 | 128,800 | — | — |
| 2000-08-23 | $16.38 | $41.26 | 142,400 | — | — |
| 2000-08-22 | $16.16 | $40.71 | 157,000 | — | — |
| 2000-08-21 | $16.00 | $40.31 | 96,000 | — | — |
| 2000-08-18 | $16.22 | $40.86 | 71,200 | — | — |
| 2000-08-17 | $16.31 | $41.10 | 71,800 | — | — |
| 2000-08-16 | $16.41 | $41.34 | 87,800 | — | — |
| 2000-08-15 | $16.44 | $41.42 | 97,400 | — | — |
| 2000-08-14 | $16.44 | $41.42 | 95,400 | — | — |
| 2000-08-11 | $16.41 | $41.34 | 154,000 | — | — |
| 2000-08-10 | $16.01 | $40.33 | 116,000 | — | — |
| 2000-08-09 | $15.97 | $40.23 | 223,400 | — | — |
| 2000-08-08 | $16.13 | $40.63 | 124,000 | — | — |
| 2000-08-07 | $16.54 | $40.89 | 217,600 | — | — |
| 2000-08-04 | $16.50 | $40.79 | 154,400 | — | — |
| 2000-08-03 | $16.38 | $40.48 | 199,200 | — | — |
| 2000-08-02 | $16.09 | $39.79 | 489,000 | — | — |
| 2000-08-01 | $16.03 | $39.63 | 247,600 | — | — |
| 2000-07-31 | $15.88 | $39.25 | 212,400 | — | — |
| 2000-07-28 | $15.75 | $38.94 | 217,800 | — | — |
| 2000-07-27 | $15.75 | $38.94 | 367,000 | — | — |
| 2000-07-26 | $15.69 | $38.79 | 138,800 | — | — |
| 2000-07-25 | $15.72 | $38.86 | 145,200 | — | — |
| 2000-07-24 | $15.66 | $38.71 | 209,000 | — | — |
| 2000-07-21 | $15.75 | $38.94 | 130,600 | — | — |
| 2000-07-20 | $15.97 | $39.48 | 141,800 | — | — |
| 2000-07-19 | $16.00 | $39.56 | 268,000 | — | — |
| 2000-07-18 | $16.00 | $39.56 | 180,200 | — | — |
| 2000-07-17 | $16.22 | $40.10 | 234,200 | — | — |
| 2000-07-14 | $16.41 | $40.56 | 731,600 | — | — |
| 2000-07-13 | $17.47 | $43.19 | 166,600 | — | — |
| 2000-07-12 | $17.50 | $43.27 | 87,200 | — | — |
| 2000-07-11 | $17.47 | $43.19 | 123,000 | — | — |
| 2000-07-10 | $17.63 | $43.58 | 159,200 | — | — |
| 2000-07-07 | $17.41 | $43.03 | 119,000 | — | — |
| 2000-07-06 | $17.19 | $42.49 | 115,800 | — | — |
| 2000-07-05 | $17.16 | $42.42 | 142,200 | — | — |
| 2000-07-03 | $17.09 | $42.26 | 102,600 | — | — |
| 2000-06-30 | $16.41 | $40.56 | 425,400 | — | — |
| 2000-06-29 | $17.00 | $42.03 | 102,000 | — | — |
| 2000-06-28 | $17.22 | $42.57 | 329,200 | — | — |
| 2000-06-27 | $17.00 | $42.03 | 162,800 | — | — |
| 2000-06-26 | $17.53 | $43.34 | 77,000 | — | — |
| 2000-06-23 | $17.50 | $43.27 | 111,400 | — | — |
| 2000-06-22 | $17.13 | $42.34 | 129,800 | — | — |
| 2000-06-21 | $17.53 | $43.34 | 75,000 | — | — |
| 2000-06-20 | $17.78 | $43.96 | 169,600 | — | — |
| 2000-06-19 | $17.75 | $43.88 | 88,400 | — | — |
| 2000-06-16 | $17.72 | $43.81 | 185,200 | — | — |
| 2000-06-15 | $17.78 | $43.96 | 128,000 | — | — |
| 2000-06-14 | $17.28 | $42.73 | 116,600 | — | — |
| 2000-06-13 | $17.75 | $43.88 | 62,600 | — | — |
| 2000-06-12 | $17.59 | $43.50 | 730,200 | — | — |
| 2000-06-09 | $17.69 | $43.73 | 178,800 | — | — |
| 2000-06-08 | $17.28 | $42.73 | 99,600 | — | — |
| 2000-06-07 | $17.31 | $42.80 | 61,200 | — | — |
| 2000-06-06 | $17.22 | $42.57 | 118,000 | — | — |
| 2000-06-05 | $17.13 | $42.34 | 250,600 | — | — |
| 2000-06-02 | $17.78 | $43.96 | 126,400 | — | — |
| 2000-06-01 | $17.69 | $43.73 | 143,000 | — | — |
| 2000-05-31 | $17.66 | $43.65 | 169,800 | — | — |
| 2000-05-30 | $18.00 | $44.50 | 151,200 | — | — |
| 2000-05-26 | $17.75 | $43.88 | 128,600 | — | — |
| 2000-05-25 | $17.56 | $43.42 | 91,800 | — | — |
| 2000-05-24 | $17.81 | $44.04 | 181,800 | — | — |
| 2000-05-23 | $17.78 | $43.96 | 192,000 | — | — |
| 2000-05-22 | $17.88 | $44.19 | 145,200 | — | — |
| 2000-05-19 | $17.72 | $43.81 | 136,800 | — | — |
| 2000-05-18 | $17.59 | $43.50 | 176,400 | — | — |
| 2000-05-17 | $17.41 | $43.03 | 268,200 | — | — |
| 2000-05-16 | $18.00 | $44.50 | 742,000 | — | — |
| 2000-05-15 | $18.69 | $46.20 | 126,200 | — | — |
| 2000-05-12 | $18.56 | $45.89 | 183,800 | — | — |
| 2000-05-11 | $18.72 | $46.28 | 302,600 | — | — |
| 2000-05-10 | $18.31 | $45.28 | 113,600 | — | — |
| 2000-05-09 | $18.50 | $45.74 | 166,200 | — | — |
| 2000-05-08 | $18.66 | $46.12 | 412,400 | — | — |
| 2000-05-05 | $18.50 | $44.97 | 153,000 | — | — |
| 2000-05-04 | $18.50 | $44.97 | 241,400 | — | — |
| 2000-05-03 | $18.13 | $44.06 | 359,600 | — | — |
| 2000-05-02 | $18.31 | $44.52 | 298,800 | — | — |
| 2000-05-01 | $18.72 | $45.50 | 487,200 | — | — |
| 2000-04-28 | $18.50 | $44.97 | 404,000 | — | — |
| 2000-04-27 | $18.50 | $44.97 | 357,600 | — | — |
| 2000-04-26 | $18.53 | $45.05 | 627,200 | — | — |
| 2000-04-25 | $18.00 | $43.76 | 862,200 | — | — |
| 2000-04-24 | $16.78 | $40.79 | 205,000 | — | — |
| 2000-04-20 | $16.81 | $40.87 | 110,800 | — | — |
| 2000-04-19 | $16.78 | $40.79 | 156,600 | — | — |
| 2000-04-18 | $16.63 | $40.41 | 158,000 | — | — |
| 2000-04-17 | $16.56 | $40.26 | 336,400 | — | — |
| 2000-04-14 | $16.22 | $39.43 | 247,600 | — | — |
| 2000-04-13 | $16.66 | $40.49 | 144,200 | — | — |
| 2000-04-12 | $16.16 | $39.27 | 164,800 | — | — |
| 2000-04-11 | $16.16 | $39.27 | 127,600 | — | — |
| 2000-04-10 | $16.00 | $38.89 | 161,600 | — | — |
| 2000-04-07 | $16.00 | $38.89 | 66,000 | — | — |
| 2000-04-06 | $16.00 | $38.89 | 175,000 | — | — |
| 2000-04-05 | $16.16 | $39.27 | 233,800 | — | — |
| 2000-04-04 | $15.81 | $38.44 | 246,200 | — | — |
| 2000-04-03 | $15.63 | $37.98 | 143,200 | — | — |
| 2000-03-31 | $15.91 | $38.67 | 312,200 | — | — |
| 2000-03-30 | $15.53 | $37.76 | 130,600 | — | — |
| 2000-03-29 | $15.34 | $37.30 | 143,600 | — | — |
| 2000-03-28 | $15.22 | $37.00 | 290,400 | — | — |
| 2000-03-27 | $15.22 | $37.00 | 188,000 | — | — |
| 2000-03-24 | $15.13 | $36.77 | 129,000 | — | — |
| 2000-03-23 | $15.19 | $36.92 | 479,800 | — | — |
| 2000-03-22 | $14.78 | $35.93 | 199,400 | — | — |
| 2000-03-21 | $14.94 | $36.31 | 184,400 | — | — |
| 2000-03-20 | $14.72 | $35.78 | 175,400 | — | — |
| 2000-03-17 | $14.88 | $36.16 | 199,600 | — | — |
| 2000-03-16 | $15.38 | $37.38 | 280,600 | — | — |
| 2000-03-15 | $14.81 | $36.01 | 308,400 | — | — |
| 2000-03-14 | $14.34 | $34.87 | 391,600 | — | — |
| 2000-03-13 | $14.03 | $34.11 | 166,800 | — | — |
| 2000-03-10 | $14.22 | $34.56 | 177,400 | — | — |
| 2000-03-09 | $14.38 | $34.94 | 239,000 | — | — |
| 2000-03-08 | $14.31 | $34.79 | 277,400 | — | — |
| 2000-03-07 | $14.19 | $34.49 | 326,800 | — | — |
| 2000-03-06 | $13.91 | $33.81 | 226,000 | — | — |
| 2000-03-03 | $14.38 | $34.94 | 145,800 | — | — |
| 2000-03-02 | $14.25 | $34.64 | 188,600 | — | — |
| 2000-03-01 | $14.19 | $34.49 | 130,800 | — | — |
| 2000-02-29 | $14.41 | $35.02 | 217,000 | — | — |
| 2000-02-28 | $14.28 | $34.72 | 182,800 | — | — |
| 2000-02-25 | $13.94 | $33.88 | 143,000 | — | — |
| 2000-02-24 | $13.97 | $33.96 | 295,800 | — | — |
| 2000-02-23 | $14.28 | $34.72 | 138,000 | — | — |
| 2000-02-22 | $14.53 | $35.32 | 184,600 | — | — |
| 2000-02-18 | $14.31 | $34.79 | 187,600 | — | — |
| 2000-02-17 | $14.72 | $35.78 | 304,800 | — | — |
| 2000-02-16 | $14.56 | $35.40 | 276,600 | — | — |
| 2000-02-15 | $14.56 | $35.40 | 256,400 | — | — |
| 2000-02-14 | $14.69 | $35.70 | 316,400 | — | — |
| 2000-02-11 | $14.94 | $35.56 | 605,400 | — | — |
| 2000-02-10 | $14.84 | $35.34 | 225,200 | — | — |
| 2000-02-09 | $15.03 | $35.78 | 248,600 | — | — |
| 2000-02-08 | $15.22 | $36.23 | 162,400 | — | — |
| 2000-02-07 | $15.13 | $36.00 | 139,600 | — | — |
| 2000-02-04 | $15.22 | $36.23 | 187,600 | — | — |
| 2000-02-03 | $15.47 | $36.82 | 355,600 | — | — |
| 2000-02-02 | $15.13 | $36.00 | 206,000 | — | — |
| 2000-02-01 | $15.09 | $35.93 | 190,400 | — | — |
| 2000-01-31 | $15.06 | $35.86 | 266,200 | — | — |
| 2000-01-28 | $15.00 | $35.71 | 262,800 | — | — |
| 2000-01-27 | $15.00 | $35.71 | 246,400 | — | — |
| 2000-01-26 | $15.00 | $35.71 | 287,400 | — | — |
| 2000-01-25 | $14.84 | $35.34 | 290,400 | — | — |
| 2000-01-24 | $14.78 | $35.19 | 328,400 | — | — |
| 2000-01-21 | $14.81 | $35.26 | 408,600 | — | — |
| 2000-01-20 | $14.81 | $35.26 | 187,200 | — | — |
| 2000-01-19 | $14.69 | $34.96 | 232,200 | — | — |
| 2000-01-18 | $14.66 | $34.89 | 176,200 | — | — |
| 2000-01-14 | $14.81 | $35.26 | 141,000 | — | — |
| 2000-01-13 | $14.84 | $35.34 | 134,800 | — | — |
| 2000-01-12 | $14.84 | $35.34 | 125,800 | — | — |
| 2000-01-11 | $14.78 | $35.19 | 158,200 | — | — |
| 2000-01-10 | $14.94 | $35.56 | 204,400 | — | — |
| 2000-01-07 | $15.06 | $35.86 | 161,200 | — | — |
| 2000-01-06 | $14.88 | $35.41 | 426,200 | — | — |
| 2000-01-05 | $14.78 | $35.19 | 589,000 | — | — |
| 2000-01-04 | $13.97 | $33.25 | 399,200 | — | — |
| 2000-01-03 | $14.03 | $33.40 | 269,000 | — | — |