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 | $15.94 | $39.99 | 258,200 | — | — |
| 2000-12-28 | $16.00 | $40.15 | 361,400 | — | — |
| 2000-12-27 | $15.63 | $39.20 | 304,200 | — | — |
| 2000-12-26 | $15.41 | $38.66 | 206,400 | — | — |
| 2000-12-22 | $15.31 | $38.42 | 120,800 | — | — |
| 2000-12-21 | $15.19 | $38.11 | 253,400 | — | — |
| 2000-12-20 | $14.78 | $37.09 | 454,200 | — | — |
| 2000-12-19 | $14.69 | $36.85 | 324,800 | — | — |
| 2000-12-18 | $14.75 | $37.01 | 291,800 | — | — |
| 2000-12-15 | $14.78 | $37.09 | 434,400 | — | — |
| 2000-12-14 | $14.81 | $37.17 | 204,200 | — | — |
| 2000-12-13 | $14.97 | $37.56 | 242,800 | — | — |
| 2000-12-12 | $15.06 | $37.79 | 275,000 | — | — |
| 2000-12-11 | $15.38 | $38.58 | 447,800 | — | — |
| 2000-12-08 | $15.75 | $39.52 | 308,800 | — | — |
| 2000-12-07 | $15.25 | $38.26 | 230,200 | — | — |
| 2000-12-06 | $15.25 | $38.26 | 388,400 | — | — |
| 2000-12-05 | $15.31 | $38.42 | 421,800 | — | — |
| 2000-12-04 | $15.97 | $40.07 | 148,200 | — | — |
| 2000-12-01 | $15.84 | $39.75 | 147,600 | — | — |
| 2000-11-30 | $15.94 | $39.99 | 211,400 | — | — |
| 2000-11-29 | $15.81 | $39.67 | 131,000 | — | — |
| 2000-11-28 | $15.75 | $39.52 | 254,200 | — | — |
| 2000-11-27 | $15.72 | $39.44 | 184,800 | — | — |
| 2000-11-24 | $15.72 | $39.44 | 91,200 | — | — |
| 2000-11-22 | $15.75 | $39.52 | 132,000 | — | — |
| 2000-11-21 | $15.75 | $39.52 | 218,200 | — | — |
| 2000-11-20 | $15.69 | $39.36 | 155,200 | — | — |
| 2000-11-17 | $15.53 | $38.97 | 145,400 | — | — |
| 2000-11-16 | $15.38 | $38.58 | 285,200 | — | — |
| 2000-11-15 | $15.47 | $38.81 | 180,400 | — | — |
| 2000-11-14 | $15.50 | $38.89 | 204,000 | — | — |
| 2000-11-13 | $15.56 | $39.05 | 351,000 | — | — |
| 2000-11-10 | $15.41 | $38.66 | 282,400 | — | — |
| 2000-11-09 | $15.13 | $37.95 | 206,600 | — | — |
| 2000-11-08 | $14.84 | $37.24 | 220,200 | — | — |
| 2000-11-07 | $14.97 | $37.56 | 181,400 | — | — |
| 2000-11-06 | $15.13 | $37.95 | 128,600 | — | — |
| 2000-11-03 | $15.03 | $37.71 | 120,400 | — | — |
| 2000-11-02 | $15.19 | $38.11 | 128,200 | — | — |
| 2000-11-01 | $15.28 | $38.34 | 255,800 | — | — |
| 2000-10-31 | $15.16 | $38.03 | 187,000 | — | — |
| 2000-10-30 | $15.19 | $38.11 | 146,800 | — | — |
| 2000-10-27 | $14.81 | $37.17 | 396,400 | — | — |
| 2000-10-26 | $14.81 | $36.54 | 4,205,400 | — | — |
| 2000-10-25 | $14.75 | $36.38 | 127,000 | — | — |
| 2000-10-24 | $15.03 | $37.08 | 164,400 | — | — |
| 2000-10-23 | $15.19 | $37.46 | 117,200 | — | — |
| 2000-10-20 | $15.03 | $37.08 | 266,200 | — | — |
| 2000-10-19 | $15.13 | $37.31 | 165,000 | — | — |
| 2000-10-18 | $15.03 | $37.08 | 328,200 | — | — |
| 2000-10-17 | $15.19 | $37.46 | 424,400 | — | — |
| 2000-10-16 | $15.13 | $37.31 | 141,400 | — | — |
| 2000-10-13 | $15.03 | $37.08 | 330,200 | — | — |
| 2000-10-12 | $14.84 | $36.62 | 182,000 | — | — |
| 2000-10-11 | $14.88 | $36.69 | 193,200 | — | — |
| 2000-10-10 | $14.88 | $36.69 | 152,400 | — | — |
| 2000-10-09 | $14.63 | $36.08 | 128,200 | — | — |
| 2000-10-06 | $14.56 | $35.92 | 109,800 | — | — |
| 2000-10-05 | $14.53 | $35.84 | 188,000 | — | — |
| 2000-10-04 | $14.34 | $35.38 | 234,400 | — | — |
| 2000-10-03 | $14.78 | $36.46 | 315,000 | — | — |
| 2000-10-02 | $14.75 | $36.38 | 172,200 | — | — |
| 2000-09-29 | $14.70 | $36.25 | 294,000 | — | — |
| 2000-09-28 | $14.53 | $35.84 | 117,800 | — | — |
| 2000-09-27 | $14.56 | $35.92 | 118,800 | — | — |
| 2000-09-26 | $14.34 | $35.38 | 173,200 | — | — |
| 2000-09-25 | $14.28 | $35.23 | 162,200 | — | — |
| 2000-09-22 | $14.25 | $35.15 | 166,800 | — | — |
| 2000-09-21 | $14.03 | $34.61 | 154,600 | — | — |
| 2000-09-20 | $14.25 | $35.15 | 196,600 | — | — |
| 2000-09-19 | $14.41 | $35.54 | 189,000 | — | — |
| 2000-09-18 | $14.94 | $36.85 | 145,200 | — | — |
| 2000-09-15 | $15.26 | $37.64 | 299,600 | — | — |
| 2000-09-14 | $15.03 | $37.08 | 142,800 | — | — |
| 2000-09-13 | $15.09 | $37.23 | 158,200 | — | — |
| 2000-09-12 | $15.38 | $37.93 | 244,000 | — | — |
| 2000-09-11 | $15.54 | $38.33 | 183,600 | — | — |
| 2000-09-08 | $15.36 | $37.89 | 175,000 | — | — |
| 2000-09-07 | $15.06 | $37.16 | 173,600 | — | — |
| 2000-09-06 | $14.94 | $36.85 | 203,600 | — | — |
| 2000-09-05 | $14.72 | $36.31 | 106,200 | — | — |
| 2000-09-01 | $14.75 | $36.38 | 124,800 | — | — |
| 2000-08-31 | $14.63 | $36.08 | 218,000 | — | — |
| 2000-08-30 | $14.59 | $36.00 | 115,000 | — | — |
| 2000-08-29 | $14.56 | $35.92 | 154,200 | — | — |
| 2000-08-28 | $14.56 | $35.92 | 214,600 | — | — |
| 2000-08-25 | $14.22 | $35.07 | 142,600 | — | — |
| 2000-08-24 | $14.22 | $35.07 | 144,000 | — | — |
| 2000-08-23 | $14.25 | $35.15 | 84,200 | — | — |
| 2000-08-22 | $14.28 | $35.23 | 128,000 | — | — |
| 2000-08-21 | $14.34 | $35.38 | 146,800 | — | — |
| 2000-08-18 | $14.72 | $36.31 | 145,600 | — | — |
| 2000-08-17 | $14.59 | $36.00 | 208,200 | — | — |
| 2000-08-16 | $14.56 | $35.92 | 160,200 | — | — |
| 2000-08-15 | $14.44 | $35.61 | 123,800 | — | — |
| 2000-08-14 | $14.63 | $36.08 | 159,200 | — | — |
| 2000-08-11 | $14.84 | $36.62 | 253,600 | — | — |
| 2000-08-10 | $14.60 | $36.02 | 263,600 | — | — |
| 2000-08-09 | $14.44 | $35.61 | 532,800 | — | — |
| 2000-08-08 | $14.41 | $35.54 | 453,400 | — | — |
| 2000-08-07 | $14.01 | $34.55 | 288,200 | — | — |
| 2000-08-04 | $13.72 | $33.84 | 219,200 | — | — |
| 2000-08-03 | $13.79 | $34.01 | 314,200 | — | — |
| 2000-08-02 | $13.63 | $33.61 | 238,200 | — | — |
| 2000-08-01 | $13.41 | $33.07 | 123,400 | — | — |
| 2000-07-31 | $13.16 | $32.45 | 112,000 | — | — |
| 2000-07-28 | $13.31 | $32.84 | 147,800 | — | — |
| 2000-07-27 | $13.44 | $33.15 | 780,000 | — | — |
| 2000-07-26 | $13.34 | $32.30 | 4,593,800 | — | — |
| 2000-07-25 | $13.28 | $32.15 | 317,600 | — | — |
| 2000-07-24 | $13.09 | $31.69 | 172,600 | — | — |
| 2000-07-21 | $13.34 | $32.30 | 241,200 | — | — |
| 2000-07-20 | $13.50 | $32.68 | 222,600 | — | — |
| 2000-07-19 | $13.56 | $32.83 | 268,600 | — | — |
| 2000-07-18 | $13.34 | $32.30 | 318,600 | — | — |
| 2000-07-17 | $13.25 | $32.07 | 335,200 | — | — |
| 2000-07-14 | $13.25 | $32.07 | 167,400 | — | — |
| 2000-07-13 | $13.28 | $32.15 | 234,600 | — | — |
| 2000-07-12 | $13.22 | $32.00 | 399,600 | — | — |
| 2000-07-11 | $13.25 | $32.07 | 406,800 | — | — |
| 2000-07-10 | $13.47 | $32.60 | 396,000 | — | — |
| 2000-07-07 | $13.34 | $32.30 | 225,600 | — | — |
| 2000-07-06 | $13.28 | $32.15 | 109,400 | — | — |
| 2000-07-05 | $13.25 | $32.07 | 194,600 | — | — |
| 2000-07-03 | $13.31 | $32.22 | 129,000 | — | — |
| 2000-06-30 | $13.01 | $31.49 | 915,800 | — | — |
| 2000-06-29 | $13.72 | $33.21 | 174,600 | — | — |
| 2000-06-28 | $13.72 | $33.21 | 235,000 | — | — |
| 2000-06-27 | $13.38 | $32.37 | 219,800 | — | — |
| 2000-06-26 | $13.94 | $33.74 | 164,600 | — | — |
| 2000-06-23 | $13.97 | $33.81 | 326,200 | — | — |
| 2000-06-22 | $13.94 | $33.74 | 234,000 | — | — |
| 2000-06-21 | $14.34 | $34.72 | 125,200 | — | — |
| 2000-06-20 | $14.44 | $34.95 | 192,400 | — | — |
| 2000-06-19 | $14.53 | $35.17 | 156,600 | — | — |
| 2000-06-16 | $14.81 | $35.85 | 450,200 | — | — |
| 2000-06-15 | $14.66 | $35.48 | 309,200 | — | — |
| 2000-06-14 | $14.09 | $34.11 | 141,000 | — | — |
| 2000-06-13 | $14.22 | $34.42 | 160,600 | — | — |
| 2000-06-12 | $14.13 | $34.19 | 101,600 | — | — |
| 2000-06-09 | $14.19 | $34.34 | 194,000 | — | — |
| 2000-06-08 | $13.88 | $33.58 | 125,400 | — | — |
| 2000-06-07 | $14.06 | $34.04 | 131,400 | — | — |
| 2000-06-06 | $14.19 | $34.34 | 197,200 | — | — |
| 2000-06-05 | $13.88 | $33.58 | 165,400 | — | — |
| 2000-06-02 | $14.31 | $34.64 | 273,600 | — | — |
| 2000-06-01 | $14.16 | $34.27 | 120,800 | — | — |
| 2000-05-31 | $13.84 | $33.51 | 151,800 | — | — |
| 2000-05-30 | $14.09 | $34.11 | 171,600 | — | — |
| 2000-05-26 | $14.25 | $34.49 | 152,800 | — | — |
| 2000-05-25 | $13.97 | $33.81 | 200,800 | — | — |
| 2000-05-24 | $14.19 | $34.34 | 155,200 | — | — |
| 2000-05-23 | $14.13 | $34.19 | 203,800 | — | — |
| 2000-05-22 | $14.50 | $35.10 | 129,000 | — | — |
| 2000-05-19 | $14.44 | $34.95 | 141,200 | — | — |
| 2000-05-18 | $14.72 | $35.63 | 157,400 | — | — |
| 2000-05-17 | $14.56 | $35.25 | 367,600 | — | — |
| 2000-05-16 | $14.91 | $36.08 | 180,000 | — | — |
| 2000-05-15 | $15.13 | $36.61 | 355,200 | — | — |
| 2000-05-12 | $14.63 | $35.40 | 162,200 | — | — |
| 2000-05-11 | $14.91 | $36.08 | 194,400 | — | — |
| 2000-05-10 | $14.63 | $35.40 | 320,600 | — | — |
| 2000-05-09 | $14.47 | $35.02 | 336,600 | — | — |
| 2000-05-08 | $14.78 | $35.78 | 278,000 | — | — |
| 2000-05-05 | $14.44 | $34.95 | 235,000 | — | — |
| 2000-05-04 | $14.97 | $36.23 | 349,200 | — | — |
| 2000-05-03 | $14.31 | $34.64 | 151,600 | — | — |
| 2000-05-02 | $14.31 | $34.64 | 229,000 | — | — |
| 2000-05-01 | $14.81 | $35.85 | 103,800 | — | — |
| 2000-04-28 | $15.00 | $36.31 | 152,200 | — | — |
| 2000-04-27 | $15.44 | $37.37 | 137,800 | — | — |
| 2000-04-26 | $15.84 | $38.35 | 963,800 | — | — |
| 2000-04-25 | $15.34 | $36.53 | 365,400 | — | — |
| 2000-04-24 | $15.16 | $36.09 | 93,000 | — | — |
| 2000-04-20 | $15.03 | $35.79 | 104,000 | — | — |
| 2000-04-19 | $15.00 | $35.72 | 159,400 | — | — |
| 2000-04-18 | $15.16 | $36.09 | 234,400 | — | — |
| 2000-04-17 | $14.94 | $35.57 | 213,200 | — | — |
| 2000-04-14 | $14.59 | $34.75 | 205,600 | — | — |
| 2000-04-13 | $15.09 | $35.94 | 157,200 | — | — |
| 2000-04-12 | $14.97 | $35.64 | 135,800 | — | — |
| 2000-04-11 | $14.88 | $35.42 | 234,400 | — | — |
| 2000-04-10 | $14.75 | $35.12 | 128,600 | — | — |
| 2000-04-07 | $14.63 | $34.82 | 173,200 | — | — |
| 2000-04-06 | $14.75 | $35.12 | 112,600 | — | — |
| 2000-04-05 | $15.03 | $35.79 | 180,600 | — | — |
| 2000-04-04 | $14.69 | $34.97 | 191,000 | — | — |
| 2000-04-03 | $14.84 | $35.34 | 201,600 | — | — |
| 2000-03-31 | $15.22 | $36.24 | 390,800 | — | — |
| 2000-03-30 | $14.66 | $34.90 | 213,000 | — | — |
| 2000-03-29 | $14.41 | $34.30 | 324,600 | — | — |
| 2000-03-28 | $13.88 | $33.04 | 118,600 | — | — |
| 2000-03-27 | $14.16 | $33.71 | 208,800 | — | — |
| 2000-03-24 | $14.47 | $34.45 | 127,600 | — | — |
| 2000-03-23 | $14.56 | $34.67 | 169,400 | — | — |
| 2000-03-22 | $14.19 | $33.78 | 147,000 | — | — |
| 2000-03-21 | $14.56 | $34.67 | 204,200 | — | — |
| 2000-03-20 | $14.78 | $35.20 | 146,600 | — | — |
| 2000-03-17 | $14.66 | $34.90 | 234,600 | — | — |
| 2000-03-16 | $15.44 | $36.76 | 476,200 | — | — |
| 2000-03-15 | $13.97 | $33.26 | 251,800 | — | — |
| 2000-03-14 | $13.78 | $32.81 | 141,800 | — | — |
| 2000-03-13 | $13.91 | $33.11 | 129,800 | — | — |
| 2000-03-10 | $14.16 | $33.71 | 187,400 | — | — |
| 2000-03-09 | $14.28 | $34.00 | 658,800 | — | — |
| 2000-03-08 | $14.28 | $34.00 | 423,400 | — | — |
| 2000-03-07 | $13.81 | $32.89 | 532,600 | — | — |
| 2000-03-06 | $13.66 | $32.52 | 239,800 | — | — |
| 2000-03-03 | $13.72 | $32.67 | 347,000 | — | — |
| 2000-03-02 | $13.75 | $32.74 | 374,800 | — | — |
| 2000-03-01 | $13.94 | $33.19 | 190,600 | — | — |
| 2000-02-29 | $14.06 | $33.48 | 254,400 | — | — |
| 2000-02-28 | $14.19 | $33.78 | 247,400 | — | — |
| 2000-02-25 | $14.22 | $33.86 | 194,800 | — | — |
| 2000-02-24 | $14.53 | $34.60 | 250,200 | — | — |
| 2000-02-23 | $14.75 | $35.12 | 462,400 | — | — |
| 2000-02-22 | $15.00 | $35.72 | 279,200 | — | — |
| 2000-02-18 | $15.13 | $36.01 | 173,200 | — | — |
| 2000-02-17 | $15.47 | $36.83 | 670,800 | — | — |
| 2000-02-16 | $15.56 | $37.06 | 172,600 | — | — |
| 2000-02-15 | $15.69 | $37.35 | 343,600 | — | — |
| 2000-02-14 | $15.22 | $36.24 | 222,800 | — | — |
| 2000-02-11 | $15.09 | $35.94 | 303,000 | — | — |
| 2000-02-10 | $14.88 | $35.42 | 492,600 | — | — |
| 2000-02-09 | $14.66 | $34.90 | 213,000 | — | — |
| 2000-02-08 | $14.56 | $34.67 | 723,000 | — | — |
| 2000-02-07 | $14.53 | $34.60 | 159,600 | — | — |
| 2000-02-04 | $14.53 | $34.60 | 237,400 | — | — |
| 2000-02-03 | $14.75 | $35.12 | 638,200 | — | — |
| 2000-02-02 | $14.44 | $34.38 | 356,200 | — | — |
| 2000-02-01 | $14.91 | $35.49 | 631,000 | — | — |
| 2000-01-31 | $14.91 | $35.49 | 315,600 | — | — |
| 2000-01-28 | $14.84 | $35.34 | 319,000 | — | — |
| 2000-01-27 | $14.94 | $35.57 | 882,600 | — | — |
| 2000-01-26 | $15.28 | $35.79 | 1,566,800 | — | — |
| 2000-01-25 | $15.63 | $36.60 | 584,400 | — | — |
| 2000-01-24 | $17.31 | $40.55 | 1,821,200 | — | — |
| 2000-01-21 | $16.72 | $39.16 | 1,513,200 | — | — |
| 2000-01-20 | $14.94 | $34.99 | 405,200 | — | — |
| 2000-01-19 | $14.38 | $33.67 | 247,800 | — | — |
| 2000-01-18 | $14.25 | $33.38 | 219,800 | — | — |
| 2000-01-14 | $14.34 | $33.59 | 226,400 | — | — |
| 2000-01-13 | $14.53 | $34.03 | 177,000 | — | — |
| 2000-01-12 | $14.41 | $33.74 | 150,200 | — | — |
| 2000-01-11 | $14.25 | $33.38 | 193,400 | — | — |
| 2000-01-10 | $14.28 | $33.45 | 205,800 | — | — |
| 2000-01-07 | $14.25 | $33.38 | 130,400 | — | — |
| 2000-01-06 | $14.06 | $32.94 | 142,800 | — | — |
| 2000-01-05 | $14.06 | $32.94 | 284,200 | — | — |
| 2000-01-04 | $13.41 | $31.40 | 239,600 | — | — |
| 2000-01-03 | $13.41 | $31.40 | 229,400 | — | — |