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 | $16.88 | $40.45 | 2,000 | — | — |
| 2000-12-28 | $16.75 | $40.15 | 1,600 | — | — |
| 2000-12-27 | $16.75 | $40.15 | 11,400 | — | — |
| 2000-12-26 | $16.25 | $38.95 | 4,000 | — | — |
| 2000-12-22 | $16.88 | $40.45 | 6,400 | — | — |
| 2000-12-21 | $16.25 | $38.95 | 14,400 | — | — |
| 2000-12-20 | $16.13 | $38.65 | 5,000 | — | — |
| 2000-12-19 | $16.44 | $39.40 | 13,800 | — | — |
| 2000-12-18 | $15.88 | $38.05 | 17,200 | — | — |
| 2000-12-15 | $16.00 | $38.35 | 11,800 | — | — |
| 2000-12-14 | $15.94 | $38.20 | 6,200 | — | — |
| 2000-12-13 | $15.53 | $37.23 | 8,000 | — | — |
| 2000-12-12 | $16.00 | $38.35 | 11,800 | — | — |
| 2000-12-11 | $16.28 | $39.02 | 23,400 | — | — |
| 2000-12-08 | $15.69 | $37.60 | 21,200 | — | — |
| 2000-12-07 | $15.25 | $36.55 | 18,400 | — | — |
| 2000-12-06 | $14.97 | $35.88 | 19,000 | — | — |
| 2000-12-05 | $14.91 | $35.73 | 15,400 | — | — |
| 2000-12-04 | $14.81 | $35.50 | 5,400 | — | — |
| 2000-12-01 | $14.81 | $35.50 | 5,600 | — | — |
| 2000-11-30 | $14.63 | $35.05 | 13,400 | — | — |
| 2000-11-29 | $14.38 | $34.46 | 1,600 | — | — |
| 2000-11-28 | $14.31 | $34.31 | 14,400 | — | — |
| 2000-11-27 | $14.00 | $33.56 | 13,200 | — | — |
| 2000-11-24 | $14.34 | $34.38 | 5,600 | — | — |
| 2000-11-22 | $14.03 | $33.63 | 24,600 | — | — |
| 2000-11-21 | $13.88 | $33.26 | 13,000 | — | — |
| 2000-11-20 | $13.75 | $32.96 | 6,600 | — | — |
| 2000-11-17 | $13.75 | $32.96 | 1,000 | — | — |
| 2000-11-16 | $13.88 | $33.26 | 2,600 | — | — |
| 2000-11-15 | $13.88 | $33.26 | 2,600 | — | — |
| 2000-11-14 | $14.06 | $33.71 | 8,200 | — | — |
| 2000-11-13 | $13.81 | $33.11 | 1,400 | — | — |
| 2000-11-10 | $14.13 | $33.48 | 400 | — | — |
| 2000-11-09 | $14.00 | $33.19 | 3,400 | — | — |
| 2000-11-08 | $14.25 | $33.78 | 400 | — | — |
| 2000-11-07 | $14.19 | $33.63 | 8,400 | — | — |
| 2000-11-06 | $14.19 | $33.63 | 4,600 | — | — |
| 2000-11-03 | $13.81 | $32.74 | 3,800 | — | — |
| 2000-11-02 | $13.63 | $32.30 | 4,800 | — | — |
| 2000-11-01 | $14.44 | $34.23 | 4,200 | — | — |
| 2000-10-31 | $13.63 | $32.30 | 5,400 | — | — |
| 2000-10-30 | $14.13 | $33.48 | 9,000 | — | — |
| 2000-10-27 | $14.25 | $33.78 | 22,200 | — | — |
| 2000-10-26 | $14.44 | $34.23 | 200 | — | — |
| 2000-10-25 | $14.28 | $33.86 | 5,200 | — | — |
| 2000-10-24 | $14.44 | $34.23 | 4,000 | — | — |
| 2000-10-23 | $14.34 | $34.00 | 4,600 | — | — |
| 2000-10-20 | $14.44 | $34.23 | 1,600 | — | — |
| 2000-10-19 | $14.31 | $33.93 | 3,000 | — | — |
| 2000-10-18 | $14.25 | $33.78 | 2,400 | — | — |
| 2000-10-17 | $14.25 | $33.78 | 19,000 | — | — |
| 2000-10-16 | $14.25 | $33.78 | 22,200 | — | — |
| 2000-10-13 | $14.28 | $33.86 | 7,800 | — | — |
| 2000-10-12 | $14.31 | $33.93 | 2,000 | — | — |
| 2000-10-11 | $14.50 | $34.37 | 2,200 | — | — |
| 2000-10-10 | $14.44 | $34.23 | 1,200 | — | — |
| 2000-10-09 | $14.44 | $34.23 | 5,400 | — | — |
| 2000-10-06 | $14.38 | $34.08 | 8,800 | — | — |
| 2000-10-05 | $14.22 | $33.71 | 30,800 | — | — |
| 2000-10-04 | $14.47 | $34.30 | 15,000 | — | — |
| 2000-10-03 | $14.34 | $34.00 | 8,200 | — | — |
| 2000-10-02 | $14.75 | $34.97 | 7,000 | — | — |
| 2000-09-29 | $14.63 | $34.67 | 4,000 | — | — |
| 2000-09-28 | $14.47 | $34.30 | 13,400 | — | — |
| 2000-09-27 | $14.34 | $34.00 | 16,200 | — | — |
| 2000-09-26 | $14.50 | $34.37 | 10,400 | — | — |
| 2000-09-25 | $14.53 | $34.45 | 6,400 | — | — |
| 2000-09-22 | $14.25 | $33.78 | 3,800 | — | — |
| 2000-09-21 | $14.25 | $33.78 | 17,200 | — | — |
| 2000-09-20 | $14.56 | $34.52 | 12,400 | — | — |
| 2000-09-19 | $14.25 | $33.78 | 7,000 | — | — |
| 2000-09-18 | $14.50 | $34.37 | 3,600 | — | — |
| 2000-09-15 | $14.28 | $33.86 | 3,200 | — | — |
| 2000-09-14 | $14.28 | $33.86 | 4,800 | — | — |
| 2000-09-13 | $14.06 | $33.34 | 46,200 | — | — |
| 2000-09-12 | $14.28 | $33.86 | 7,000 | — | — |
| 2000-09-11 | $14.38 | $34.08 | 5,000 | — | — |
| 2000-09-08 | $14.28 | $33.86 | 13,800 | — | — |
| 2000-09-07 | $14.25 | $33.78 | 10,400 | — | — |
| 2000-09-06 | $14.31 | $33.93 | 5,200 | — | — |
| 2000-09-05 | $14.38 | $34.08 | 19,600 | — | — |
| 2000-09-01 | $14.00 | $33.19 | 2,600 | — | — |
| 2000-08-31 | $14.56 | $34.52 | 10,600 | — | — |
| 2000-08-30 | $14.13 | $33.48 | 2,400 | — | — |
| 2000-08-29 | $14.63 | $34.67 | 13,200 | — | — |
| 2000-08-28 | $14.75 | $34.97 | 43,800 | — | — |
| 2000-08-25 | $14.38 | $34.08 | 2,400 | — | — |
| 2000-08-24 | $14.38 | $34.08 | 8,400 | — | — |
| 2000-08-23 | $14.63 | $34.67 | 3,400 | — | — |
| 2000-08-22 | $14.50 | $34.37 | 2,600 | — | — |
| 2000-08-21 | $14.56 | $34.52 | 3,200 | — | — |
| 2000-08-18 | $14.63 | $34.67 | 13,000 | — | — |
| 2000-08-17 | $14.88 | $35.26 | 18,600 | — | — |
| 2000-08-16 | $14.38 | $34.08 | 12,200 | — | — |
| 2000-08-15 | $14.50 | $34.37 | 24,600 | — | — |
| 2000-08-14 | $14.75 | $34.97 | 18,800 | — | — |
| 2000-08-11 | $14.25 | $33.78 | 6,800 | — | — |
| 2000-08-10 | $14.00 | $32.83 | 7,200 | — | — |
| 2000-08-09 | $13.88 | $32.53 | 20,000 | — | — |
| 2000-08-08 | $14.00 | $32.83 | 14,400 | — | — |
| 2000-08-07 | $14.00 | $32.83 | 10,800 | — | — |
| 2000-08-04 | $13.91 | $32.61 | 7,200 | — | — |
| 2000-08-03 | $14.00 | $32.83 | 7,200 | — | — |
| 2000-08-02 | $14.06 | $32.97 | 15,000 | — | — |
| 2000-08-01 | $14.00 | $32.83 | 13,800 | — | — |
| 2000-07-31 | $14.00 | $32.83 | 16,200 | — | — |
| 2000-07-28 | $13.94 | $32.68 | 12,000 | — | — |
| 2000-07-27 | $14.00 | $32.83 | 10,400 | — | — |
| 2000-07-26 | $13.81 | $32.39 | 7,600 | — | — |
| 2000-07-25 | $14.00 | $32.83 | 10,000 | — | — |
| 2000-07-24 | $13.75 | $32.24 | 6,000 | — | — |
| 2000-07-21 | $13.69 | $32.09 | 6,000 | — | — |
| 2000-07-20 | $13.94 | $32.68 | 23,400 | — | — |
| 2000-07-19 | $13.75 | $32.24 | 4,400 | — | — |
| 2000-07-18 | $13.81 | $32.39 | 6,600 | — | — |
| 2000-07-17 | $13.69 | $32.09 | 14,800 | — | — |
| 2000-07-14 | $13.69 | $32.09 | 13,400 | — | — |
| 2000-07-13 | $13.69 | $32.09 | 2,400 | — | — |
| 2000-07-12 | $13.47 | $31.58 | 8,000 | — | — |
| 2000-07-11 | $14.00 | $32.83 | 9,000 | — | — |
| 2000-07-10 | $13.94 | $32.68 | 1,600 | — | — |
| 2000-07-07 | $14.00 | $32.83 | 800 | — | — |
| 2000-07-06 | $14.00 | $32.83 | 21,800 | — | — |
| 2000-07-05 | $14.38 | $33.71 | 10,000 | — | — |
| 2000-07-03 | $14.50 | $34.00 | 9,600 | — | — |
| 2000-06-30 | $14.31 | $33.56 | 16,600 | — | — |
| 2000-06-29 | $14.50 | $34.00 | 32,800 | — | — |
| 2000-06-28 | $14.44 | $33.85 | 11,800 | — | — |
| 2000-06-27 | $14.38 | $33.71 | 7,400 | — | — |
| 2000-06-26 | $14.38 | $33.71 | 47,800 | — | — |
| 2000-06-23 | $14.50 | $34.00 | 10,800 | — | — |
| 2000-06-22 | $14.50 | $34.00 | 26,800 | — | — |
| 2000-06-21 | $14.31 | $33.56 | 13,600 | — | — |
| 2000-06-20 | $14.44 | $33.85 | 15,800 | — | — |
| 2000-06-19 | $14.50 | $34.00 | 15,200 | — | — |
| 2000-06-16 | $14.50 | $34.00 | 18,000 | — | — |
| 2000-06-15 | $14.63 | $34.29 | 9,800 | — | — |
| 2000-06-14 | $14.53 | $34.07 | 11,800 | — | — |
| 2000-06-13 | $14.63 | $34.29 | 29,800 | — | — |
| 2000-06-12 | $14.56 | $34.15 | 8,800 | — | — |
| 2000-06-09 | $14.53 | $34.07 | 44,200 | — | — |
| 2000-06-08 | $14.44 | $33.85 | 8,600 | — | — |
| 2000-06-07 | $14.44 | $33.85 | 7,800 | — | — |
| 2000-06-06 | $14.56 | $34.15 | 3,000 | — | — |
| 2000-06-05 | $14.50 | $34.00 | 3,000 | — | — |
| 2000-06-02 | $14.63 | $34.29 | 14,800 | — | — |
| 2000-06-01 | $14.38 | $33.71 | 13,200 | — | — |
| 2000-05-31 | $14.50 | $34.00 | 2,200 | — | — |
| 2000-05-30 | $14.50 | $34.00 | 1,200 | — | — |
| 2000-05-26 | $14.38 | $33.71 | 18,800 | — | — |
| 2000-05-25 | $14.56 | $34.15 | 5,200 | — | — |
| 2000-05-24 | $14.50 | $34.00 | 10,200 | — | — |
| 2000-05-23 | $14.38 | $33.71 | 12,800 | — | — |
| 2000-05-22 | $14.44 | $33.85 | 400 | — | — |
| 2000-05-19 | $14.50 | $34.00 | 10,200 | — | — |
| 2000-05-18 | $14.25 | $33.41 | 35,200 | — | — |
| 2000-05-17 | $14.25 | $33.41 | 2,400 | — | — |
| 2000-05-16 | $14.19 | $33.27 | 6,400 | — | — |
| 2000-05-15 | $14.13 | $33.12 | 13,400 | — | — |
| 2000-05-12 | $14.19 | $33.27 | 17,800 | — | — |
| 2000-05-11 | $14.00 | $32.83 | 20,000 | — | — |
| 2000-05-10 | $13.81 | $32.03 | 5,800 | — | — |
| 2000-05-09 | $14.00 | $32.46 | 18,200 | — | — |
| 2000-05-08 | $14.09 | $32.68 | 1,600 | — | — |
| 2000-05-05 | $14.31 | $33.19 | 2,000 | — | — |
| 2000-05-04 | $14.00 | $32.46 | 25,400 | — | — |
| 2000-05-03 | $14.38 | $33.33 | 800 | — | — |
| 2000-05-02 | $14.13 | $32.75 | 4,400 | — | — |
| 2000-05-01 | $14.25 | $33.04 | 800 | — | — |
| 2000-04-28 | $14.47 | $33.55 | 16,200 | — | — |
| 2000-04-27 | $14.25 | $33.04 | 67,800 | — | — |
| 2000-04-26 | $14.53 | $33.70 | 7,400 | — | — |
| 2000-04-25 | $14.38 | $33.33 | 15,200 | — | — |
| 2000-04-24 | $14.38 | $33.33 | 21,200 | — | — |
| 2000-04-20 | $14.38 | $33.33 | 13,400 | — | — |
| 2000-04-19 | $14.50 | $33.62 | 32,800 | — | — |
| 2000-04-18 | $14.50 | $33.62 | 16,400 | — | — |
| 2000-04-17 | $14.50 | $33.62 | 7,000 | — | — |
| 2000-04-14 | $14.50 | $33.62 | 30,200 | — | — |
| 2000-04-13 | $14.50 | $33.62 | 24,200 | — | — |
| 2000-04-12 | $14.50 | $33.62 | 13,000 | — | — |
| 2000-04-11 | $14.50 | $33.62 | 5,200 | — | — |
| 2000-04-10 | $14.50 | $33.62 | 19,800 | — | — |
| 2000-04-07 | $14.44 | $33.48 | 7,000 | — | — |
| 2000-04-06 | $14.50 | $33.62 | 9,400 | — | — |
| 2000-04-05 | $14.50 | $33.62 | 37,200 | — | — |
| 2000-04-04 | $14.50 | $33.62 | 3,200 | — | — |
| 2000-04-03 | $14.50 | $33.62 | 16,000 | — | — |
| 2000-03-31 | $14.50 | $33.62 | 20,600 | — | — |
| 2000-03-30 | $14.50 | $33.62 | 26,200 | — | — |
| 2000-03-29 | $14.50 | $33.62 | 20,400 | — | — |
| 2000-03-28 | $14.38 | $33.33 | 6,200 | — | — |
| 2000-03-27 | $14.63 | $33.91 | 11,000 | — | — |
| 2000-03-24 | $14.44 | $33.48 | 12,400 | — | — |
| 2000-03-23 | $13.88 | $32.17 | 9,000 | — | — |
| 2000-03-22 | $14.13 | $32.75 | 4,400 | — | — |
| 2000-03-21 | $14.19 | $32.90 | 4,200 | — | — |
| 2000-03-20 | $14.25 | $33.04 | 7,200 | — | — |
| 2000-03-17 | $14.50 | $33.62 | 1,000 | — | — |
| 2000-03-16 | $14.44 | $33.48 | 8,600 | — | — |
| 2000-03-15 | $14.00 | $32.46 | 14,600 | — | — |
| 2000-03-14 | $14.25 | $33.04 | 10,600 | — | — |
| 2000-03-13 | $14.94 | $34.64 | 18,200 | — | — |
| 2000-03-10 | $14.94 | $34.64 | 8,000 | — | — |
| 2000-03-09 | $15.00 | $34.78 | 6,800 | — | — |
| 2000-03-08 | $15.25 | $35.36 | 27,800 | — | — |
| 2000-03-07 | $14.50 | $33.62 | 23,600 | — | — |
| 2000-03-06 | $13.63 | $31.60 | 15,000 | — | — |
| 2000-03-03 | $13.06 | $30.29 | 5,200 | — | — |
| 2000-03-02 | $13.31 | $30.87 | 6,800 | — | — |
| 2000-03-01 | $13.13 | $30.44 | 6,600 | — | — |
| 2000-02-29 | $13.19 | $30.58 | 33,400 | — | — |
| 2000-02-28 | $13.50 | $31.31 | 7,800 | — | — |
| 2000-02-25 | $13.13 | $30.44 | 10,000 | — | — |
| 2000-02-24 | $12.88 | $29.86 | 39,400 | — | — |
| 2000-02-23 | $13.25 | $30.73 | 23,800 | — | — |
| 2000-02-22 | $13.44 | $31.16 | 10,200 | — | — |
| 2000-02-18 | $13.50 | $31.31 | 7,800 | — | — |
| 2000-02-17 | $13.69 | $31.74 | 7,200 | — | — |
| 2000-02-16 | $14.00 | $32.46 | 3,200 | — | — |
| 2000-02-15 | $13.75 | $31.88 | 16,600 | — | — |
| 2000-02-14 | $14.00 | $32.46 | 17,000 | — | — |
| 2000-02-11 | $13.69 | $31.74 | 26,800 | — | — |
| 2000-02-10 | $15.06 | $34.57 | 9,800 | — | — |
| 2000-02-09 | $15.13 | $34.72 | 3,800 | — | — |
| 2000-02-08 | $15.06 | $34.57 | 4,600 | — | — |
| 2000-02-07 | $15.06 | $34.57 | 5,200 | — | — |
| 2000-02-04 | $15.13 | $34.72 | 6,200 | — | — |
| 2000-02-03 | $15.06 | $34.57 | 6,000 | — | — |
| 2000-02-02 | $15.19 | $34.86 | 10,800 | — | — |
| 2000-02-01 | $15.09 | $34.65 | 5,800 | — | — |
| 2000-01-31 | $15.31 | $35.15 | 9,600 | — | — |
| 2000-01-28 | $15.25 | $35.01 | 5,200 | — | — |
| 2000-01-27 | $15.44 | $35.44 | 17,200 | — | — |
| 2000-01-26 | $15.56 | $35.72 | 8,400 | — | — |
| 2000-01-25 | $15.72 | $36.08 | 7,200 | — | — |
| 2000-01-24 | $15.81 | $36.30 | 1,600 | — | — |
| 2000-01-21 | $15.81 | $36.30 | 9,000 | — | — |
| 2000-01-20 | $15.78 | $36.22 | 9,800 | — | — |
| 2000-01-19 | $15.69 | $36.01 | 5,600 | — | — |
| 2000-01-18 | $15.94 | $36.58 | 5,000 | — | — |
| 2000-01-14 | $15.94 | $36.58 | 15,400 | — | — |
| 2000-01-13 | $16.00 | $36.73 | 16,600 | — | — |
| 2000-01-12 | $15.88 | $36.44 | 15,600 | — | — |
| 2000-01-11 | $15.50 | $35.58 | 9,200 | — | — |
| 2000-01-10 | $15.50 | $35.58 | 22,200 | — | — |
| 2000-01-07 | $15.63 | $35.87 | 16,400 | — | — |
| 2000-01-06 | $15.56 | $35.72 | 3,600 | — | — |
| 2000-01-05 | $15.50 | $35.58 | 22,400 | — | — |
| 2000-01-04 | $15.50 | $35.58 | 10,400 | — | — |
| 2000-01-03 | $15.75 | $36.15 | 5,600 | — | — |