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 | $15.75 | $22.06 | 216,900 | — | — |
| 2000-12-28 | $16.13 | $22.59 | 241,200 | — | — |
| 2000-12-27 | $15.75 | $22.06 | 149,600 | — | — |
| 2000-12-26 | $14.88 | $20.84 | 93,700 | — | — |
| 2000-12-22 | $15.13 | $21.19 | 242,200 | — | — |
| 2000-12-21 | $15.13 | $21.19 | 62,800 | — | — |
| 2000-12-20 | $15.19 | $21.27 | 75,400 | — | — |
| 2000-12-19 | $15.38 | $21.54 | 97,500 | — | — |
| 2000-12-18 | $15.38 | $21.54 | 92,800 | — | — |
| 2000-12-15 | $15.38 | $21.54 | 140,600 | — | — |
| 2000-12-14 | $15.00 | $21.01 | 56,100 | — | — |
| 2000-12-13 | $15.25 | $21.36 | 189,300 | — | — |
| 2000-12-12 | $15.88 | $22.24 | 120,700 | — | — |
| 2000-12-11 | $15.94 | $22.32 | 122,700 | — | — |
| 2000-12-08 | $15.63 | $21.89 | 105,700 | — | — |
| 2000-12-07 | $15.00 | $21.01 | 78,200 | — | — |
| 2000-12-06 | $14.88 | $20.84 | 119,900 | — | — |
| 2000-12-05 | $15.06 | $21.10 | 103,700 | — | — |
| 2000-12-04 | $14.63 | $20.49 | 63,700 | — | — |
| 2000-12-01 | $14.50 | $20.31 | 79,500 | — | — |
| 2000-11-30 | $14.25 | $19.96 | 62,100 | — | — |
| 2000-11-29 | $14.56 | $20.40 | 64,800 | — | — |
| 2000-11-28 | $14.69 | $20.57 | 74,800 | — | — |
| 2000-11-27 | $14.81 | $20.75 | 91,700 | — | — |
| 2000-11-24 | $14.38 | $20.14 | 22,400 | — | — |
| 2000-11-22 | $14.06 | $19.70 | 36,000 | — | — |
| 2000-11-21 | $14.44 | $20.10 | 79,700 | — | — |
| 2000-11-20 | $14.25 | $19.84 | 65,600 | — | — |
| 2000-11-17 | $14.75 | $20.53 | 108,700 | — | — |
| 2000-11-16 | $14.13 | $19.66 | 49,500 | — | — |
| 2000-11-15 | $14.56 | $20.27 | 130,800 | — | — |
| 2000-11-14 | $14.69 | $20.45 | 52,100 | — | — |
| 2000-11-13 | $15.00 | $20.88 | 38,800 | — | — |
| 2000-11-10 | $14.69 | $20.45 | 347,700 | — | — |
| 2000-11-09 | $15.00 | $20.88 | 236,100 | — | — |
| 2000-11-08 | $15.06 | $20.97 | 44,900 | — | — |
| 2000-11-07 | $15.50 | $21.58 | 36,700 | — | — |
| 2000-11-06 | $15.56 | $21.66 | 43,600 | — | — |
| 2000-11-03 | $15.63 | $21.75 | 58,500 | — | — |
| 2000-11-02 | $15.88 | $22.10 | 51,300 | — | — |
| 2000-11-01 | $15.44 | $21.49 | 89,000 | — | — |
| 2000-10-31 | $15.75 | $21.92 | 193,800 | — | — |
| 2000-10-30 | $15.00 | $20.88 | 94,000 | — | — |
| 2000-10-27 | $14.75 | $20.53 | 92,900 | — | — |
| 2000-10-26 | $14.56 | $20.27 | 51,500 | — | — |
| 2000-10-25 | $14.38 | $20.01 | 51,400 | — | — |
| 2000-10-24 | $14.56 | $20.27 | 86,400 | — | — |
| 2000-10-23 | $14.69 | $20.45 | 64,500 | — | — |
| 2000-10-20 | $14.25 | $19.84 | 47,900 | — | — |
| 2000-10-19 | $14.25 | $19.84 | 84,000 | — | — |
| 2000-10-18 | $13.81 | $19.23 | 113,400 | — | — |
| 2000-10-17 | $13.44 | $18.71 | 163,600 | — | — |
| 2000-10-16 | $14.06 | $19.58 | 70,100 | — | — |
| 2000-10-13 | $14.31 | $19.92 | 225,700 | — | — |
| 2000-10-12 | $13.88 | $19.31 | 76,800 | — | — |
| 2000-10-11 | $14.13 | $19.66 | 141,100 | — | — |
| 2000-10-10 | $14.25 | $19.84 | 146,300 | — | — |
| 2000-10-09 | $14.38 | $20.01 | 108,000 | — | — |
| 2000-10-06 | $13.50 | $18.79 | 193,000 | — | — |
| 2000-10-05 | $14.25 | $19.84 | 80,700 | — | — |
| 2000-10-04 | $14.00 | $19.49 | 59,900 | — | — |
| 2000-10-03 | $14.13 | $19.66 | 104,100 | — | — |
| 2000-10-02 | $14.06 | $19.58 | 137,900 | — | — |
| 2000-09-29 | $14.56 | $20.27 | 202,900 | — | — |
| 2000-09-28 | $14.94 | $20.79 | 109,600 | — | — |
| 2000-09-27 | $13.88 | $19.31 | 180,500 | — | — |
| 2000-09-26 | $14.00 | $19.49 | 43,000 | — | — |
| 2000-09-25 | $14.19 | $19.75 | 113,200 | — | — |
| 2000-09-22 | $14.06 | $19.58 | 123,000 | — | — |
| 2000-09-21 | $14.00 | $19.49 | 156,100 | — | — |
| 2000-09-20 | $14.81 | $20.62 | 40,200 | — | — |
| 2000-09-19 | $15.00 | $20.88 | 298,700 | — | — |
| 2000-09-18 | $15.38 | $21.40 | 82,900 | — | — |
| 2000-09-15 | $15.69 | $21.84 | 108,300 | — | — |
| 2000-09-14 | $16.00 | $22.27 | 68,300 | — | — |
| 2000-09-13 | $16.00 | $22.27 | 98,300 | — | — |
| 2000-09-12 | $15.94 | $22.19 | 50,600 | — | — |
| 2000-09-11 | $16.25 | $22.62 | 102,000 | — | — |
| 2000-09-08 | $16.00 | $22.27 | 63,000 | — | — |
| 2000-09-07 | $17.06 | $23.75 | 107,900 | — | — |
| 2000-09-06 | $16.38 | $22.79 | 78,900 | — | — |
| 2000-09-05 | $16.06 | $22.36 | 47,200 | — | — |
| 2000-09-01 | $16.06 | $22.36 | 75,200 | — | — |
| 2000-08-31 | $16.06 | $22.36 | 51,600 | — | — |
| 2000-08-30 | $16.06 | $22.36 | 31,600 | — | — |
| 2000-08-29 | $16.31 | $22.71 | 42,700 | — | — |
| 2000-08-28 | $16.44 | $22.88 | 54,100 | — | — |
| 2000-08-25 | $17.06 | $23.75 | 54,200 | — | — |
| 2000-08-24 | $16.56 | $23.06 | 40,300 | — | — |
| 2000-08-23 | $16.63 | $23.14 | 84,900 | — | — |
| 2000-08-22 | $17.00 | $23.54 | 53,400 | — | — |
| 2000-08-21 | $16.56 | $22.93 | 39,400 | — | — |
| 2000-08-18 | $16.88 | $23.37 | 22,500 | — | — |
| 2000-08-17 | $17.00 | $23.54 | 52,300 | — | — |
| 2000-08-16 | $17.06 | $23.63 | 114,200 | — | — |
| 2000-08-15 | $16.56 | $22.93 | 61,800 | — | — |
| 2000-08-14 | $17.50 | $24.23 | 196,100 | — | — |
| 2000-08-11 | $17.25 | $23.89 | 248,000 | — | — |
| 2000-08-10 | $15.75 | $21.81 | 63,100 | — | — |
| 2000-08-09 | $16.56 | $22.93 | 99,600 | — | — |
| 2000-08-08 | $16.88 | $23.37 | 252,400 | — | — |
| 2000-08-07 | $15.81 | $21.90 | 149,300 | — | — |
| 2000-08-04 | $15.06 | $20.86 | 109,900 | — | — |
| 2000-08-03 | $14.94 | $20.68 | 114,000 | — | — |
| 2000-08-02 | $15.00 | $20.77 | 348,500 | — | — |
| 2000-08-01 | $15.50 | $21.46 | 121,300 | — | — |
| 2000-07-31 | $15.50 | $21.46 | 119,800 | — | — |
| 2000-07-28 | $15.25 | $21.12 | 208,500 | — | — |
| 2000-07-27 | $15.13 | $20.94 | 231,900 | — | — |
| 2000-07-26 | $15.19 | $21.03 | 128,300 | — | — |
| 2000-07-25 | $15.31 | $21.20 | 355,400 | — | — |
| 2000-07-24 | $15.00 | $20.77 | 274,900 | — | — |
| 2000-07-21 | $15.13 | $20.94 | 128,200 | — | — |
| 2000-07-20 | $15.19 | $21.03 | 157,500 | — | — |
| 2000-07-19 | $14.94 | $20.68 | 91,500 | — | — |
| 2000-07-18 | $15.00 | $20.77 | 135,000 | — | — |
| 2000-07-17 | $14.94 | $20.68 | 86,000 | — | — |
| 2000-07-14 | $15.00 | $20.77 | 129,700 | — | — |
| 2000-07-13 | $14.94 | $20.68 | 115,100 | — | — |
| 2000-07-12 | $15.19 | $21.03 | 128,600 | — | — |
| 2000-07-11 | $15.19 | $21.03 | 239,300 | — | — |
| 2000-07-10 | $15.88 | $21.98 | 341,500 | — | — |
| 2000-07-07 | $15.00 | $20.77 | 363,500 | — | — |
| 2000-07-06 | $15.13 | $20.94 | 60,700 | — | — |
| 2000-07-05 | $15.00 | $20.77 | 72,500 | — | — |
| 2000-07-03 | $14.94 | $20.68 | 59,800 | — | — |
| 2000-06-30 | $14.02 | $19.41 | 367,400 | — | — |
| 2000-06-29 | $14.81 | $20.51 | 98,000 | — | — |
| 2000-06-28 | $15.75 | $21.81 | 170,200 | — | — |
| 2000-06-27 | $14.88 | $20.60 | 246,300 | — | — |
| 2000-06-26 | $14.63 | $20.25 | 178,800 | — | — |
| 2000-06-23 | $15.13 | $20.94 | 199,100 | — | — |
| 2000-06-22 | $15.06 | $20.86 | 147,300 | — | — |
| 2000-06-21 | $15.31 | $21.20 | 105,800 | — | — |
| 2000-06-20 | $16.00 | $22.15 | 213,400 | — | — |
| 2000-06-19 | $15.94 | $22.07 | 125,100 | — | — |
| 2000-06-16 | $15.88 | $21.98 | 385,100 | — | — |
| 2000-06-15 | $15.75 | $21.81 | 187,600 | — | — |
| 2000-06-14 | $16.00 | $22.15 | 191,500 | — | — |
| 2000-06-13 | $15.88 | $21.98 | 283,100 | — | — |
| 2000-06-12 | $15.25 | $21.12 | 142,200 | — | — |
| 2000-06-09 | $15.06 | $20.86 | 72,000 | — | — |
| 2000-06-08 | $14.75 | $20.42 | 185,300 | — | — |
| 2000-06-07 | $15.19 | $21.03 | 163,400 | — | — |
| 2000-06-06 | $15.13 | $20.94 | 166,600 | — | — |
| 2000-06-05 | $15.44 | $21.38 | 128,500 | — | — |
| 2000-06-02 | $16.31 | $22.59 | 129,900 | — | — |
| 2000-06-01 | $15.81 | $21.90 | 305,600 | — | — |
| 2000-05-31 | $16.06 | $22.24 | 152,600 | — | — |
| 2000-05-30 | $15.69 | $21.72 | 38,400 | — | — |
| 2000-05-26 | $15.56 | $21.55 | 79,100 | — | — |
| 2000-05-25 | $15.31 | $21.20 | 111,600 | — | — |
| 2000-05-24 | $15.13 | $20.94 | 53,600 | — | — |
| 2000-05-23 | $15.06 | $20.75 | 54,900 | — | — |
| 2000-05-22 | $15.00 | $20.66 | 139,600 | — | — |
| 2000-05-19 | $15.00 | $20.66 | 241,600 | — | — |
| 2000-05-18 | $15.19 | $20.92 | 126,600 | — | — |
| 2000-05-17 | $15.00 | $20.66 | 67,000 | — | — |
| 2000-05-16 | $15.44 | $21.26 | 84,600 | — | — |
| 2000-05-15 | $15.69 | $21.61 | 99,000 | — | — |
| 2000-05-12 | $15.00 | $20.66 | 50,200 | — | — |
| 2000-05-11 | $15.19 | $20.92 | 189,500 | — | — |
| 2000-05-10 | $14.50 | $19.97 | 184,800 | — | — |
| 2000-05-09 | $14.69 | $20.23 | 216,600 | — | — |
| 2000-05-08 | $14.50 | $19.97 | 76,900 | — | — |
| 2000-05-05 | $15.19 | $20.92 | 70,700 | — | — |
| 2000-05-04 | $15.25 | $21.00 | 75,000 | — | — |
| 2000-05-03 | $15.31 | $21.09 | 76,000 | — | — |
| 2000-05-02 | $15.56 | $21.43 | 66,400 | — | — |
| 2000-05-01 | $16.00 | $22.04 | 115,100 | — | — |
| 2000-04-28 | $15.69 | $21.61 | 118,100 | — | — |
| 2000-04-27 | $15.44 | $21.26 | 128,400 | — | — |
| 2000-04-26 | $15.75 | $21.69 | 112,800 | — | — |
| 2000-04-25 | $16.44 | $22.64 | 89,200 | — | — |
| 2000-04-24 | $15.94 | $21.95 | 70,200 | — | — |
| 2000-04-20 | $16.00 | $22.04 | 97,800 | — | — |
| 2000-04-19 | $15.75 | $21.69 | 80,700 | — | — |
| 2000-04-18 | $15.63 | $21.52 | 157,000 | — | — |
| 2000-04-17 | $15.75 | $21.69 | 153,900 | — | — |
| 2000-04-14 | $15.19 | $20.92 | 217,000 | — | — |
| 2000-04-13 | $16.94 | $23.33 | 104,000 | — | — |
| 2000-04-12 | $16.88 | $23.24 | 96,100 | — | — |
| 2000-04-11 | $16.06 | $22.12 | 68,600 | — | — |
| 2000-04-10 | $16.00 | $22.04 | 106,200 | — | — |
| 2000-04-07 | $16.88 | $23.24 | 97,700 | — | — |
| 2000-04-06 | $16.56 | $22.81 | 175,200 | — | — |
| 2000-04-05 | $16.06 | $22.12 | 75,700 | — | — |
| 2000-04-04 | $16.13 | $22.21 | 174,700 | — | — |
| 2000-04-03 | $15.75 | $21.69 | 233,300 | — | — |
| 2000-03-31 | $15.38 | $21.18 | 276,700 | — | — |
| 2000-03-30 | $16.00 | $22.04 | 118,300 | — | — |
| 2000-03-29 | $16.00 | $22.04 | 104,500 | — | — |
| 2000-03-28 | $15.94 | $21.95 | 75,500 | — | — |
| 2000-03-27 | $16.38 | $22.55 | 63,200 | — | — |
| 2000-03-24 | $16.94 | $23.33 | 60,800 | — | — |
| 2000-03-23 | $16.50 | $22.73 | 60,000 | — | — |
| 2000-03-22 | $17.13 | $23.59 | 69,700 | — | — |
| 2000-03-21 | $16.94 | $23.33 | 80,800 | — | — |
| 2000-03-20 | $17.69 | $24.36 | 120,200 | — | — |
| 2000-03-17 | $17.19 | $23.67 | 285,500 | — | — |
| 2000-03-16 | $17.81 | $24.53 | 233,500 | — | — |
| 2000-03-15 | $16.00 | $22.04 | 114,500 | — | — |
| 2000-03-14 | $15.56 | $21.43 | 101,300 | — | — |
| 2000-03-13 | $15.38 | $21.18 | 49,400 | — | — |
| 2000-03-10 | $15.38 | $21.18 | 103,400 | — | — |
| 2000-03-09 | $16.50 | $22.73 | 149,000 | — | — |
| 2000-03-08 | $15.44 | $21.26 | 87,900 | — | — |
| 2000-03-07 | $15.56 | $21.43 | 142,700 | — | — |
| 2000-03-06 | $16.63 | $22.90 | 59,000 | — | — |
| 2000-03-03 | $16.63 | $22.90 | 64,700 | — | — |
| 2000-03-02 | $16.19 | $22.30 | 82,300 | — | — |
| 2000-03-01 | $15.81 | $21.78 | 115,000 | — | — |
| 2000-02-29 | $16.63 | $22.90 | 217,000 | — | — |
| 2000-02-28 | $15.50 | $21.35 | 91,200 | — | — |
| 2000-02-25 | $15.44 | $21.26 | 104,100 | — | — |
| 2000-02-24 | $14.69 | $20.23 | 86,500 | — | — |
| 2000-02-23 | $15.31 | $21.09 | 67,100 | — | — |
| 2000-02-22 | $14.94 | $20.46 | 81,400 | — | — |
| 2000-02-18 | $14.81 | $20.29 | 80,800 | — | — |
| 2000-02-17 | $15.25 | $20.89 | 66,200 | — | — |
| 2000-02-16 | $14.75 | $20.21 | 111,700 | — | — |
| 2000-02-15 | $14.50 | $19.86 | 164,400 | — | — |
| 2000-02-14 | $15.00 | $20.55 | 172,900 | — | — |
| 2000-02-11 | $14.00 | $19.18 | 271,400 | — | — |
| 2000-02-10 | $13.75 | $18.84 | 170,000 | — | — |
| 2000-02-09 | $14.38 | $19.69 | 185,500 | — | — |
| 2000-02-08 | $15.00 | $20.55 | 250,300 | — | — |
| 2000-02-07 | $14.31 | $19.61 | 115,500 | — | — |
| 2000-02-04 | $14.31 | $19.61 | 105,100 | — | — |
| 2000-02-03 | $14.50 | $19.86 | 140,300 | — | — |
| 2000-02-02 | $15.06 | $20.63 | 136,000 | — | — |
| 2000-02-01 | $14.31 | $19.61 | 189,700 | — | — |
| 2000-01-31 | $13.69 | $18.75 | 214,500 | — | — |
| 2000-01-28 | $14.31 | $19.61 | 331,900 | — | — |
| 2000-01-27 | $14.81 | $20.29 | 108,100 | — | — |
| 2000-01-26 | $15.38 | $21.06 | 186,800 | — | — |
| 2000-01-25 | $14.81 | $20.29 | 82,500 | — | — |
| 2000-01-24 | $14.81 | $20.29 | 100,300 | — | — |
| 2000-01-21 | $15.00 | $20.55 | 89,800 | — | — |
| 2000-01-20 | $15.00 | $20.55 | 123,200 | — | — |
| 2000-01-19 | $15.31 | $20.98 | 64,900 | — | — |
| 2000-01-18 | $15.56 | $21.32 | 79,700 | — | — |
| 2000-01-14 | $15.63 | $21.41 | 73,200 | — | — |
| 2000-01-13 | $15.63 | $21.41 | 90,700 | — | — |
| 2000-01-12 | $15.69 | $21.49 | 100,600 | — | — |
| 2000-01-11 | $15.63 | $21.41 | 140,700 | — | — |
| 2000-01-10 | $16.00 | $21.92 | 129,700 | — | — |
| 2000-01-07 | $15.75 | $21.58 | 102,100 | — | — |
| 2000-01-06 | $15.56 | $21.32 | 500,900 | — | — |
| 2000-01-05 | $15.81 | $21.66 | 57,000 | — | — |
| 2000-01-04 | $15.75 | $21.58 | 36,100 | — | — |
| 2000-01-03 | $16.38 | $22.43 | 134,400 | — | — |