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 | $12.22 | $31.83 | 238,800 | — | — |
| 2000-12-28 | $12.38 | $32.24 | 299,000 | — | — |
| 2000-12-27 | $12.28 | $31.99 | 216,000 | — | — |
| 2000-12-26 | $12.31 | $32.07 | 271,000 | — | — |
| 2000-12-22 | $11.94 | $31.10 | 382,600 | — | — |
| 2000-12-21 | $12.06 | $31.42 | 538,400 | — | — |
| 2000-12-20 | $11.72 | $30.53 | 1,547,400 | — | — |
| 2000-12-19 | $11.47 | $29.88 | 1,134,600 | — | — |
| 2000-12-18 | $11.50 | $29.96 | 353,800 | — | — |
| 2000-12-15 | $11.50 | $29.96 | 659,400 | — | — |
| 2000-12-14 | $11.47 | $29.88 | 364,200 | — | — |
| 2000-12-13 | $11.72 | $30.53 | 776,800 | — | — |
| 2000-12-12 | $11.59 | $30.20 | 352,200 | — | — |
| 2000-12-11 | $11.59 | $30.20 | 384,200 | — | — |
| 2000-12-08 | $11.56 | $30.12 | 408,600 | — | — |
| 2000-12-07 | $11.59 | $30.20 | 1,955,600 | — | — |
| 2000-12-06 | $11.41 | $29.71 | 1,031,200 | — | — |
| 2000-12-05 | $11.34 | $29.55 | 305,400 | — | — |
| 2000-12-04 | $11.34 | $29.55 | 372,200 | — | — |
| 2000-12-01 | $11.25 | $29.31 | 525,600 | — | — |
| 2000-11-30 | $11.06 | $28.82 | 287,200 | — | — |
| 2000-11-29 | $10.91 | $28.41 | 358,200 | — | — |
| 2000-11-28 | $10.75 | $28.00 | 330,800 | — | — |
| 2000-11-27 | $10.69 | $27.84 | 569,800 | — | — |
| 2000-11-24 | $10.91 | $28.41 | 143,400 | — | — |
| 2000-11-22 | $10.81 | $28.17 | 578,200 | — | — |
| 2000-11-21 | $10.72 | $27.92 | 635,800 | — | — |
| 2000-11-20 | $10.47 | $27.27 | 452,400 | — | — |
| 2000-11-17 | $10.31 | $26.86 | 261,800 | — | — |
| 2000-11-16 | $10.25 | $26.70 | 147,400 | — | — |
| 2000-11-15 | $10.25 | $26.70 | 201,000 | — | — |
| 2000-11-14 | $10.13 | $26.38 | 151,400 | — | — |
| 2000-11-13 | $10.38 | $27.03 | 279,000 | — | — |
| 2000-11-10 | $10.34 | $26.95 | 322,200 | — | — |
| 2000-11-09 | $10.22 | $26.62 | 146,200 | — | — |
| 2000-11-08 | $10.13 | $26.38 | 173,800 | — | — |
| 2000-11-07 | $10.03 | $26.13 | 174,200 | — | — |
| 2000-11-06 | $10.13 | $26.38 | 245,000 | — | — |
| 2000-11-03 | $10.31 | $26.86 | 301,000 | — | — |
| 2000-11-02 | $10.41 | $27.11 | 296,000 | — | — |
| 2000-11-01 | $10.44 | $27.19 | 313,800 | — | — |
| 2000-10-31 | $10.28 | $26.78 | 343,600 | — | — |
| 2000-10-30 | $10.28 | $26.78 | 1,202,800 | — | — |
| 2000-10-27 | $9.81 | $25.56 | 323,800 | — | — |
| 2000-10-26 | $9.72 | $25.32 | 344,400 | — | — |
| 2000-10-25 | $9.66 | $25.16 | 458,000 | — | — |
| 2000-10-24 | $9.75 | $25.40 | 234,200 | — | — |
| 2000-10-23 | $9.84 | $25.64 | 214,400 | — | — |
| 2000-10-20 | $9.84 | $25.64 | 369,200 | — | — |
| 2000-10-19 | $9.91 | $25.81 | 270,600 | — | — |
| 2000-10-18 | $9.97 | $25.97 | 319,200 | — | — |
| 2000-10-17 | $10.09 | $26.29 | 611,800 | — | — |
| 2000-10-16 | $10.09 | $26.29 | 211,600 | — | — |
| 2000-10-13 | $10.31 | $26.86 | 957,400 | — | — |
| 2000-10-12 | $10.03 | $26.13 | 268,400 | — | — |
| 2000-10-11 | $10.09 | $26.29 | 308,800 | — | — |
| 2000-10-10 | $10.25 | $26.70 | 299,200 | — | — |
| 2000-10-09 | $10.16 | $26.46 | 370,600 | — | — |
| 2000-10-06 | $10.06 | $26.21 | 211,800 | — | — |
| 2000-10-05 | $9.88 | $25.72 | 1,541,000 | — | — |
| 2000-10-04 | $10.19 | $26.11 | 5,654,000 | — | — |
| 2000-10-03 | $10.47 | $26.83 | 550,600 | — | — |
| 2000-10-02 | $10.63 | $27.23 | 308,800 | — | — |
| 2000-09-29 | $10.66 | $27.33 | 638,400 | — | — |
| 2000-09-28 | $10.50 | $26.91 | 595,800 | — | — |
| 2000-09-27 | $10.50 | $26.91 | 5,254,800 | — | — |
| 2000-09-26 | $10.81 | $27.71 | 347,800 | — | — |
| 2000-09-25 | $10.78 | $27.63 | 171,600 | — | — |
| 2000-09-22 | $10.84 | $27.79 | 265,600 | — | — |
| 2000-09-21 | $10.59 | $27.15 | 136,400 | — | — |
| 2000-09-20 | $10.75 | $27.55 | 201,600 | — | — |
| 2000-09-19 | $10.91 | $27.95 | 161,200 | — | — |
| 2000-09-18 | $11.25 | $28.83 | 190,000 | — | — |
| 2000-09-15 | $11.38 | $29.17 | 343,000 | — | — |
| 2000-09-14 | $11.25 | $28.83 | 343,600 | — | — |
| 2000-09-13 | $11.31 | $28.99 | 219,400 | — | — |
| 2000-09-12 | $11.41 | $29.23 | 301,000 | — | — |
| 2000-09-11 | $11.41 | $29.25 | 408,800 | — | — |
| 2000-09-08 | $11.42 | $29.27 | 359,800 | — | — |
| 2000-09-07 | $11.16 | $28.59 | 206,600 | — | — |
| 2000-09-06 | $11.03 | $28.27 | 259,200 | — | — |
| 2000-09-05 | $10.75 | $27.55 | 544,600 | — | — |
| 2000-09-01 | $10.78 | $27.63 | 181,800 | — | — |
| 2000-08-31 | $10.69 | $27.39 | 209,600 | — | — |
| 2000-08-30 | $10.47 | $26.83 | 259,600 | — | — |
| 2000-08-29 | $10.44 | $26.75 | 193,000 | — | — |
| 2000-08-28 | $10.56 | $27.07 | 154,600 | — | — |
| 2000-08-25 | $10.41 | $26.67 | 675,000 | — | — |
| 2000-08-24 | $10.56 | $27.07 | 179,400 | — | — |
| 2000-08-23 | $10.50 | $26.91 | 134,200 | — | — |
| 2000-08-22 | $10.50 | $26.91 | 176,000 | — | — |
| 2000-08-21 | $10.53 | $26.99 | 201,400 | — | — |
| 2000-08-18 | $10.50 | $26.91 | 371,600 | — | — |
| 2000-08-17 | $10.53 | $26.99 | 342,800 | — | — |
| 2000-08-16 | $10.59 | $27.15 | 1,243,000 | — | — |
| 2000-08-15 | $10.69 | $27.39 | 486,400 | — | — |
| 2000-08-14 | $10.69 | $27.39 | 1,111,000 | — | — |
| 2000-08-11 | $10.44 | $26.75 | 388,400 | — | — |
| 2000-08-10 | $10.07 | $25.80 | 187,800 | — | — |
| 2000-08-09 | $10.13 | $25.95 | 171,200 | — | — |
| 2000-08-08 | $10.25 | $26.27 | 253,200 | — | — |
| 2000-08-07 | $10.23 | $26.21 | 314,800 | — | — |
| 2000-08-04 | $10.03 | $25.70 | 225,800 | — | — |
| 2000-08-03 | $10.07 | $25.80 | 458,600 | — | — |
| 2000-08-02 | $9.78 | $25.06 | 429,000 | — | — |
| 2000-08-01 | $9.66 | $24.74 | 225,800 | — | — |
| 2000-07-31 | $9.50 | $24.34 | 360,400 | — | — |
| 2000-07-28 | $9.59 | $24.58 | 845,400 | — | — |
| 2000-07-27 | $9.59 | $24.58 | 314,600 | — | — |
| 2000-07-26 | $9.69 | $24.82 | 344,400 | — | — |
| 2000-07-25 | $9.75 | $24.98 | 364,600 | — | — |
| 2000-07-24 | $9.47 | $24.26 | 874,800 | — | — |
| 2000-07-21 | $9.81 | $25.14 | 720,000 | — | — |
| 2000-07-20 | $9.97 | $25.54 | 268,600 | — | — |
| 2000-07-19 | $9.91 | $25.38 | 259,400 | — | — |
| 2000-07-18 | $9.81 | $25.14 | 201,800 | — | — |
| 2000-07-17 | $9.78 | $25.06 | 160,600 | — | — |
| 2000-07-14 | $9.81 | $25.14 | 205,400 | — | — |
| 2000-07-13 | $9.81 | $25.14 | 142,600 | — | — |
| 2000-07-12 | $9.81 | $25.14 | 249,400 | — | — |
| 2000-07-11 | $9.75 | $24.98 | 303,400 | — | — |
| 2000-07-10 | $9.94 | $25.46 | 442,800 | — | — |
| 2000-07-07 | $9.69 | $24.82 | 429,200 | — | — |
| 2000-07-06 | $9.72 | $24.90 | 281,000 | — | — |
| 2000-07-05 | $9.72 | $24.48 | 4,595,200 | — | — |
| 2000-07-03 | $9.78 | $24.63 | 615,600 | — | — |
| 2000-06-30 | $9.25 | $23.30 | 2,496,800 | — | — |
| 2000-06-29 | $10.00 | $25.19 | 953,800 | — | — |
| 2000-06-28 | $9.97 | $25.11 | 785,000 | — | — |
| 2000-06-27 | $9.69 | $24.40 | 315,400 | — | — |
| 2000-06-26 | $9.94 | $25.03 | 299,600 | — | — |
| 2000-06-23 | $9.78 | $24.63 | 235,400 | — | — |
| 2000-06-22 | $9.72 | $24.48 | 450,400 | — | — |
| 2000-06-21 | $9.97 | $25.11 | 751,600 | — | — |
| 2000-06-20 | $9.94 | $25.03 | 691,800 | — | — |
| 2000-06-19 | $9.81 | $24.71 | 522,400 | — | — |
| 2000-06-16 | $9.88 | $24.87 | 707,800 | — | — |
| 2000-06-15 | $9.75 | $24.56 | 316,600 | — | — |
| 2000-06-14 | $9.53 | $24.01 | 348,400 | — | — |
| 2000-06-13 | $9.69 | $24.40 | 510,000 | — | — |
| 2000-06-12 | $9.91 | $24.95 | 287,800 | — | — |
| 2000-06-09 | $9.63 | $24.24 | 801,600 | — | — |
| 2000-06-08 | $9.25 | $23.30 | 352,200 | — | — |
| 2000-06-07 | $9.38 | $23.61 | 539,600 | — | — |
| 2000-06-06 | $9.44 | $23.77 | 405,400 | — | — |
| 2000-06-05 | $9.28 | $23.38 | 1,018,800 | — | — |
| 2000-06-02 | $9.66 | $24.32 | 349,200 | — | — |
| 2000-06-01 | $9.72 | $24.48 | 742,600 | — | — |
| 2000-05-31 | $9.75 | $24.56 | 461,200 | — | — |
| 2000-05-30 | $9.63 | $24.24 | 3,188,200 | — | — |
| 2000-05-26 | $10.25 | $25.82 | 546,800 | — | — |
| 2000-05-25 | $9.84 | $24.79 | 281,400 | — | — |
| 2000-05-24 | $10.03 | $25.26 | 1,094,800 | — | — |
| 2000-05-23 | $10.28 | $25.89 | 354,000 | — | — |
| 2000-05-22 | $10.53 | $26.52 | 496,400 | — | — |
| 2000-05-19 | $10.22 | $25.74 | 291,200 | — | — |
| 2000-05-18 | $10.31 | $25.97 | 1,504,200 | — | — |
| 2000-05-17 | $10.09 | $25.42 | 622,600 | — | — |
| 2000-05-16 | $10.16 | $25.58 | 363,600 | — | — |
| 2000-05-15 | $10.44 | $26.29 | 241,200 | — | — |
| 2000-05-12 | $10.25 | $25.82 | 889,800 | — | — |
| 2000-05-11 | $10.47 | $26.37 | 855,200 | — | — |
| 2000-05-10 | $10.19 | $25.66 | 384,600 | — | — |
| 2000-05-09 | $10.16 | $25.58 | 801,600 | — | — |
| 2000-05-08 | $9.97 | $25.11 | 478,600 | — | — |
| 2000-05-05 | $9.63 | $24.24 | 289,800 | — | — |
| 2000-05-04 | $9.81 | $24.71 | 390,200 | — | — |
| 2000-05-03 | $9.53 | $24.01 | 948,400 | — | — |
| 2000-05-02 | $9.56 | $24.08 | 328,000 | — | — |
| 2000-05-01 | $9.84 | $24.79 | 222,200 | — | — |
| 2000-04-28 | $9.91 | $24.95 | 871,600 | — | — |
| 2000-04-27 | $9.97 | $25.11 | 344,200 | — | — |
| 2000-04-26 | $10.25 | $25.82 | 2,528,400 | — | — |
| 2000-04-25 | $9.94 | $25.03 | 730,000 | — | — |
| 2000-04-24 | $9.81 | $24.71 | 400,200 | — | — |
| 2000-04-20 | $9.75 | $24.56 | 676,800 | — | — |
| 2000-04-19 | $9.72 | $24.48 | 345,400 | — | — |
| 2000-04-18 | $9.88 | $24.87 | 317,000 | — | — |
| 2000-04-17 | $9.84 | $24.79 | 562,800 | — | — |
| 2000-04-14 | $9.75 | $24.56 | 305,800 | — | — |
| 2000-04-13 | $9.97 | $25.11 | 734,800 | — | — |
| 2000-04-12 | $9.84 | $24.79 | 777,600 | — | — |
| 2000-04-11 | $9.81 | $24.71 | 222,600 | — | — |
| 2000-04-10 | $9.75 | $24.56 | 230,000 | — | — |
| 2000-04-07 | $9.53 | $24.01 | 128,000 | — | — |
| 2000-04-06 | $9.56 | $24.08 | 1,752,400 | — | — |
| 2000-04-05 | $9.97 | $24.69 | 4,377,600 | — | — |
| 2000-04-04 | $9.59 | $23.76 | 316,800 | — | — |
| 2000-04-03 | $9.59 | $23.76 | 409,400 | — | — |
| 2000-03-31 | $9.59 | $23.76 | 1,220,400 | — | — |
| 2000-03-30 | $9.44 | $23.37 | 362,400 | — | — |
| 2000-03-29 | $9.03 | $22.37 | 442,400 | — | — |
| 2000-03-28 | $8.84 | $21.90 | 321,600 | — | — |
| 2000-03-27 | $8.94 | $22.13 | 446,800 | — | — |
| 2000-03-24 | $8.94 | $22.13 | 551,000 | — | — |
| 2000-03-23 | $8.88 | $21.98 | 566,200 | — | — |
| 2000-03-22 | $8.69 | $21.51 | 258,800 | — | — |
| 2000-03-21 | $8.88 | $21.98 | 194,400 | — | — |
| 2000-03-20 | $8.94 | $22.13 | 301,000 | — | — |
| 2000-03-17 | $8.94 | $22.13 | 405,200 | — | — |
| 2000-03-16 | $9.28 | $22.99 | 393,200 | — | — |
| 2000-03-15 | $8.81 | $21.82 | 579,200 | — | — |
| 2000-03-14 | $8.31 | $20.59 | 239,000 | — | — |
| 2000-03-13 | $8.44 | $20.90 | 158,600 | — | — |
| 2000-03-10 | $8.50 | $21.05 | 308,200 | — | — |
| 2000-03-09 | $8.56 | $21.21 | 218,800 | — | — |
| 2000-03-08 | $8.50 | $21.05 | 345,200 | — | — |
| 2000-03-07 | $8.44 | $20.90 | 544,000 | — | — |
| 2000-03-06 | $8.28 | $20.51 | 262,000 | — | — |
| 2000-03-03 | $8.53 | $21.13 | 321,600 | — | — |
| 2000-03-02 | $8.56 | $21.21 | 265,000 | — | — |
| 2000-03-01 | $8.50 | $21.05 | 310,400 | — | — |
| 2000-02-29 | $8.59 | $21.28 | 583,600 | — | — |
| 2000-02-28 | $8.63 | $21.36 | 868,400 | — | — |
| 2000-02-25 | $8.84 | $21.90 | 198,400 | — | — |
| 2000-02-24 | $8.97 | $22.21 | 416,800 | — | — |
| 2000-02-23 | $9.19 | $22.75 | 246,600 | — | — |
| 2000-02-22 | $9.41 | $23.29 | 145,600 | — | — |
| 2000-02-18 | $9.47 | $23.45 | 172,000 | — | — |
| 2000-02-17 | $9.53 | $23.60 | 272,800 | — | — |
| 2000-02-16 | $9.75 | $24.15 | 107,000 | — | — |
| 2000-02-15 | $9.84 | $24.38 | 328,200 | — | — |
| 2000-02-14 | $9.91 | $24.53 | 309,600 | — | — |
| 2000-02-11 | $9.66 | $23.91 | 298,400 | — | — |
| 2000-02-10 | $9.78 | $24.22 | 212,600 | — | — |
| 2000-02-09 | $9.94 | $24.61 | 282,400 | — | — |
| 2000-02-08 | $9.97 | $24.69 | 294,600 | — | — |
| 2000-02-07 | $10.03 | $24.84 | 96,800 | — | — |
| 2000-02-04 | $10.22 | $25.31 | 431,600 | — | — |
| 2000-02-03 | $10.44 | $25.85 | 266,400 | — | — |
| 2000-02-02 | $10.19 | $25.23 | 400,800 | — | — |
| 2000-02-01 | $9.97 | $24.69 | 321,400 | — | — |
| 2000-01-31 | $10.16 | $25.15 | 550,000 | — | — |
| 2000-01-28 | $9.78 | $24.22 | 672,800 | — | — |
| 2000-01-27 | $9.75 | $24.15 | 323,200 | — | — |
| 2000-01-26 | $9.59 | $23.76 | 1,341,200 | — | — |
| 2000-01-25 | $9.25 | $22.91 | 347,400 | — | — |
| 2000-01-24 | $9.38 | $23.22 | 707,800 | — | — |
| 2000-01-21 | $9.41 | $23.29 | 302,600 | — | — |
| 2000-01-20 | $9.16 | $22.68 | 226,400 | — | — |
| 2000-01-19 | $9.13 | $22.60 | 172,800 | — | — |
| 2000-01-18 | $9.16 | $22.68 | 460,200 | — | — |
| 2000-01-14 | $9.25 | $22.91 | 310,200 | — | — |
| 2000-01-13 | $9.44 | $23.37 | 706,200 | — | — |
| 2000-01-12 | $9.22 | $22.83 | 253,600 | — | — |
| 2000-01-11 | $9.28 | $22.99 | 145,400 | — | — |
| 2000-01-10 | $9.41 | $23.29 | 265,400 | — | — |
| 2000-01-07 | $9.56 | $23.68 | 931,200 | — | — |
| 2000-01-06 | $9.47 | $23.45 | 563,600 | — | — |
| 2000-01-05 | $9.63 | $23.42 | 3,867,200 | — | — |
| 2000-01-04 | $9.25 | $22.51 | 260,800 | — | — |
| 2000-01-03 | $9.31 | $22.66 | 511,400 | — | — |