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 | $11.84 | $16.79 | 17,600 | — | — |
| 2000-12-28 | $12.00 | $17.01 | 32,400 | — | — |
| 2000-12-27 | $11.69 | $16.57 | 4,400 | — | — |
| 2000-12-26 | $11.44 | $16.22 | 9,200 | — | — |
| 2000-12-22 | $10.91 | $15.46 | 11,600 | — | — |
| 2000-12-21 | $11.19 | $15.86 | 9,600 | — | — |
| 2000-12-20 | $11.38 | $16.13 | 25,800 | — | — |
| 2000-12-19 | $10.78 | $15.29 | 5,400 | — | — |
| 2000-12-18 | $10.69 | $15.15 | 7,400 | — | — |
| 2000-12-15 | $10.63 | $15.06 | 7,200 | — | — |
| 2000-12-14 | $10.69 | $15.15 | 3,000 | — | — |
| 2000-12-13 | $10.75 | $15.24 | 0 | — | — |
| 2000-12-12 | $10.75 | $15.24 | 200 | — | — |
| 2000-12-11 | $10.81 | $15.33 | 2,800 | — | — |
| 2000-12-08 | $10.75 | $15.24 | 5,200 | — | — |
| 2000-12-07 | $10.50 | $14.89 | 1,200 | — | — |
| 2000-12-06 | $10.44 | $14.80 | 4,800 | — | — |
| 2000-12-05 | $10.47 | $14.84 | 2,800 | — | — |
| 2000-12-04 | $10.38 | $14.71 | 4,800 | — | — |
| 2000-12-01 | $10.41 | $14.75 | 5,400 | — | — |
| 2000-11-30 | $10.31 | $14.62 | 5,600 | — | — |
| 2000-11-29 | $10.47 | $14.84 | 3,400 | — | — |
| 2000-11-28 | $10.28 | $14.58 | 2,200 | — | — |
| 2000-11-27 | $10.25 | $14.41 | 24,800 | — | — |
| 2000-11-24 | $10.22 | $14.36 | 3,200 | — | — |
| 2000-11-22 | $10.13 | $14.23 | 3,200 | — | — |
| 2000-11-21 | $10.06 | $14.15 | 12,200 | — | — |
| 2000-11-20 | $10.09 | $14.19 | 35,600 | — | — |
| 2000-11-17 | $10.16 | $14.28 | 3,400 | — | — |
| 2000-11-16 | $10.19 | $14.32 | 3,200 | — | — |
| 2000-11-15 | $10.13 | $14.23 | 12,400 | — | — |
| 2000-11-14 | $10.38 | $14.58 | 13,000 | — | — |
| 2000-11-13 | $10.25 | $14.41 | 2,200 | — | — |
| 2000-11-10 | $10.25 | $14.41 | 0 | — | — |
| 2000-11-09 | $10.25 | $14.41 | 0 | — | — |
| 2000-11-08 | $10.25 | $14.41 | 2,400 | — | — |
| 2000-11-07 | $10.16 | $14.28 | 400 | — | — |
| 2000-11-06 | $10.13 | $14.23 | 13,400 | — | — |
| 2000-11-03 | $9.97 | $14.01 | 6,000 | — | — |
| 2000-11-02 | $9.84 | $13.84 | 5,400 | — | — |
| 2000-11-01 | $9.69 | $13.62 | 800 | — | — |
| 2000-10-31 | $9.69 | $13.62 | 1,400 | — | — |
| 2000-10-30 | $9.63 | $13.53 | 8,800 | — | — |
| 2000-10-27 | $9.38 | $13.18 | 16,800 | — | — |
| 2000-10-26 | $9.25 | $13.00 | 37,200 | — | — |
| 2000-10-25 | $9.59 | $13.49 | 7,200 | — | — |
| 2000-10-24 | $9.75 | $13.71 | 800 | — | — |
| 2000-10-23 | $9.75 | $13.71 | 1,000 | — | — |
| 2000-10-20 | $9.78 | $13.75 | 2,200 | — | — |
| 2000-10-19 | $9.72 | $13.66 | 5,600 | — | — |
| 2000-10-18 | $9.63 | $13.53 | 7,000 | — | — |
| 2000-10-17 | $9.69 | $13.62 | 2,400 | — | — |
| 2000-10-16 | $9.75 | $13.71 | 1,600 | — | — |
| 2000-10-13 | $9.81 | $13.79 | 18,800 | — | — |
| 2000-10-12 | $9.81 | $13.79 | 8,800 | — | — |
| 2000-10-11 | $9.84 | $13.84 | 4,400 | — | — |
| 2000-10-10 | $9.94 | $13.97 | 0 | — | — |
| 2000-10-09 | $9.94 | $13.97 | 6,200 | — | — |
| 2000-10-06 | $9.81 | $13.79 | 29,400 | — | — |
| 2000-10-05 | $9.88 | $13.88 | 1,800 | — | — |
| 2000-10-04 | $9.88 | $13.88 | 200 | — | — |
| 2000-10-03 | $9.88 | $13.88 | 54,400 | — | — |
| 2000-10-02 | $9.94 | $13.97 | 1,200 | — | — |
| 2000-09-29 | $10.03 | $14.10 | 5,000 | — | — |
| 2000-09-28 | $10.00 | $14.06 | 18,800 | — | — |
| 2000-09-27 | $9.81 | $13.79 | 200 | — | — |
| 2000-09-26 | $9.88 | $13.88 | 1,400 | — | — |
| 2000-09-25 | $9.91 | $13.93 | 1,200 | — | — |
| 2000-09-22 | $9.94 | $13.97 | 2,600 | — | — |
| 2000-09-21 | $10.09 | $14.19 | 1,200 | — | — |
| 2000-09-20 | $10.09 | $14.19 | 200 | — | — |
| 2000-09-19 | $10.09 | $14.19 | 2,000 | — | — |
| 2000-09-18 | $10.16 | $14.28 | 4,600 | — | — |
| 2000-09-15 | $10.22 | $14.36 | 4,000 | — | — |
| 2000-09-14 | $10.25 | $14.41 | 0 | — | — |
| 2000-09-13 | $10.25 | $14.41 | 600 | — | — |
| 2000-09-12 | $10.25 | $14.41 | 8,600 | — | — |
| 2000-09-11 | $10.34 | $14.54 | 1,400 | — | — |
| 2000-09-08 | $10.38 | $14.58 | 0 | — | — |
| 2000-09-07 | $10.38 | $14.58 | 5,400 | — | — |
| 2000-09-06 | $10.25 | $14.41 | 14,400 | — | — |
| 2000-09-05 | $10.38 | $14.58 | 13,800 | — | — |
| 2000-09-01 | $10.41 | $14.63 | 3,600 | — | — |
| 2000-08-31 | $10.44 | $14.67 | 2,000 | — | — |
| 2000-08-30 | $10.47 | $14.72 | 5,000 | — | — |
| 2000-08-29 | $10.44 | $14.67 | 8,800 | — | — |
| 2000-08-28 | $10.78 | $15.04 | 3,200 | — | — |
| 2000-08-25 | $10.88 | $15.17 | 11,800 | — | — |
| 2000-08-24 | $10.75 | $15.00 | 2,800 | — | — |
| 2000-08-23 | $10.84 | $15.13 | 1,200 | — | — |
| 2000-08-22 | $10.78 | $15.04 | 2,800 | — | — |
| 2000-08-21 | $10.84 | $15.13 | 2,200 | — | — |
| 2000-08-18 | $10.94 | $15.26 | 12,200 | — | — |
| 2000-08-17 | $10.81 | $15.08 | 2,800 | — | — |
| 2000-08-16 | $10.63 | $14.82 | 14,400 | — | — |
| 2000-08-15 | $10.50 | $14.65 | 9,000 | — | — |
| 2000-08-14 | $10.44 | $14.56 | 20,200 | — | — |
| 2000-08-11 | $10.31 | $14.39 | 12,200 | — | — |
| 2000-08-10 | $10.50 | $14.65 | 7,000 | — | — |
| 2000-08-09 | $10.69 | $14.91 | 2,000 | — | — |
| 2000-08-08 | $10.88 | $15.17 | 0 | — | — |
| 2000-08-07 | $10.88 | $15.17 | 6,000 | — | — |
| 2000-08-04 | $10.88 | $15.17 | 11,200 | — | — |
| 2000-08-03 | $11.00 | $15.35 | 2,600 | — | — |
| 2000-08-02 | $10.88 | $15.17 | 0 | — | — |
| 2000-08-01 | $10.88 | $15.17 | 5,600 | — | — |
| 2000-07-31 | $11.00 | $15.35 | 3,200 | — | — |
| 2000-07-28 | $11.06 | $15.43 | 7,800 | — | — |
| 2000-07-27 | $11.00 | $15.35 | 11,400 | — | — |
| 2000-07-26 | $11.63 | $16.22 | 1,800 | — | — |
| 2000-07-25 | $11.59 | $16.17 | 6,800 | — | — |
| 2000-07-24 | $11.69 | $16.31 | 1,200 | — | — |
| 2000-07-21 | $11.69 | $16.31 | 1,600 | — | — |
| 2000-07-20 | $11.66 | $16.26 | 0 | — | — |
| 2000-07-19 | $11.66 | $16.26 | 24,400 | — | — |
| 2000-07-18 | $11.72 | $16.35 | 3,000 | — | — |
| 2000-07-17 | $11.78 | $16.44 | 13,800 | — | — |
| 2000-07-14 | $12.16 | $16.96 | 600 | — | — |
| 2000-07-13 | $12.13 | $16.92 | 600 | — | — |
| 2000-07-12 | $12.09 | $16.87 | 800 | — | — |
| 2000-07-11 | $12.19 | $17.00 | 1,400 | — | — |
| 2000-07-10 | $12.25 | $17.09 | 8,000 | — | — |
| 2000-07-07 | $12.44 | $17.35 | 5,800 | — | — |
| 2000-07-06 | $12.41 | $17.31 | 5,800 | — | — |
| 2000-07-05 | $12.50 | $17.44 | 24,200 | — | — |
| 2000-07-03 | $11.97 | $16.70 | 7,200 | — | — |
| 2000-06-30 | $11.63 | $16.22 | 18,600 | — | — |
| 2000-06-29 | $11.38 | $15.87 | 3,000 | — | — |
| 2000-06-28 | $11.38 | $15.87 | 3,200 | — | — |
| 2000-06-27 | $11.22 | $15.65 | 10,800 | — | — |
| 2000-06-26 | $11.13 | $15.52 | 9,600 | — | — |
| 2000-06-23 | $10.94 | $15.26 | 4,000 | — | — |
| 2000-06-22 | $11.00 | $15.35 | 7,800 | — | — |
| 2000-06-21 | $11.00 | $15.35 | 16,200 | — | — |
| 2000-06-20 | $10.94 | $15.26 | 2,000 | — | — |
| 2000-06-19 | $10.97 | $15.30 | 1,800 | — | — |
| 2000-06-16 | $11.00 | $15.35 | 22,800 | — | — |
| 2000-06-15 | $10.94 | $15.26 | 27,000 | — | — |
| 2000-06-14 | $10.88 | $15.17 | 200 | — | — |
| 2000-06-13 | $10.88 | $15.17 | 6,800 | — | — |
| 2000-06-12 | $10.94 | $15.26 | 600 | — | — |
| 2000-06-09 | $10.91 | $15.22 | 1,000 | — | — |
| 2000-06-08 | $10.81 | $15.08 | 10,800 | — | — |
| 2000-06-07 | $10.75 | $15.00 | 32,600 | — | — |
| 2000-06-06 | $10.78 | $15.04 | 4,200 | — | — |
| 2000-06-05 | $10.88 | $15.17 | 1,000 | — | — |
| 2000-06-02 | $10.88 | $15.17 | 6,200 | — | — |
| 2000-06-01 | $10.88 | $15.17 | 2,000 | — | — |
| 2000-05-31 | $10.94 | $15.26 | 19,400 | — | — |
| 2000-05-30 | $11.06 | $15.43 | 11,000 | — | — |
| 2000-05-26 | $11.00 | $15.35 | 2,400 | — | — |
| 2000-05-25 | $11.19 | $15.49 | 12,800 | — | — |
| 2000-05-24 | $11.09 | $15.36 | 11,200 | — | — |
| 2000-05-23 | $11.00 | $15.23 | 3,200 | — | — |
| 2000-05-22 | $11.09 | $15.36 | 17,000 | — | — |
| 2000-05-19 | $11.13 | $15.41 | 6,400 | — | — |
| 2000-05-18 | $11.19 | $15.49 | 12,600 | — | — |
| 2000-05-17 | $11.09 | $15.36 | 9,800 | — | — |
| 2000-05-16 | $11.09 | $15.36 | 9,200 | — | — |
| 2000-05-15 | $11.13 | $15.41 | 11,800 | — | — |
| 2000-05-12 | $11.09 | $15.36 | 6,600 | — | — |
| 2000-05-11 | $11.13 | $15.41 | 218,400 | — | — |
| 2000-05-10 | $10.91 | $15.10 | 13,600 | — | — |
| 2000-05-09 | $10.84 | $15.02 | 24,400 | — | — |
| 2000-05-08 | $10.94 | $15.15 | 5,800 | — | — |
| 2000-05-05 | $11.00 | $15.23 | 3,200 | — | — |
| 2000-05-04 | $11.06 | $15.32 | 31,000 | — | — |
| 2000-05-03 | $11.13 | $15.41 | 22,800 | — | — |
| 2000-05-02 | $11.00 | $15.23 | 49,400 | — | — |
| 2000-05-01 | $10.81 | $14.97 | 7,800 | — | — |
| 2000-04-28 | $10.72 | $14.84 | 17,600 | — | — |
| 2000-04-27 | $10.47 | $14.50 | 20,400 | — | — |
| 2000-04-26 | $10.53 | $14.59 | 3,200 | — | — |
| 2000-04-25 | $10.63 | $14.72 | 39,000 | — | — |
| 2000-04-24 | $11.44 | $15.84 | 14,800 | — | — |
| 2000-04-20 | $11.16 | $15.45 | 20,600 | — | — |
| 2000-04-19 | $11.31 | $15.67 | 59,800 | — | — |
| 2000-04-18 | $11.50 | $15.93 | 45,000 | — | — |
| 2000-04-17 | $11.41 | $15.80 | 18,200 | — | — |
| 2000-04-14 | $11.44 | $15.84 | 17,800 | — | — |
| 2000-04-13 | $11.50 | $15.93 | 9,800 | — | — |
| 2000-04-12 | $11.50 | $15.93 | 25,400 | — | — |
| 2000-04-11 | $11.47 | $15.88 | 10,400 | — | — |
| 2000-04-10 | $11.38 | $15.75 | 26,600 | — | — |
| 2000-04-07 | $11.44 | $15.84 | 12,800 | — | — |
| 2000-04-06 | $11.44 | $15.84 | 19,800 | — | — |
| 2000-04-05 | $11.34 | $15.71 | 11,400 | — | — |
| 2000-04-04 | $11.25 | $15.58 | 37,400 | — | — |
| 2000-04-03 | $10.97 | $15.19 | 30,800 | — | — |
| 2000-03-31 | $10.84 | $15.02 | 27,800 | — | — |
| 2000-03-30 | $10.75 | $14.89 | 25,000 | — | — |
| 2000-03-29 | $11.06 | $15.32 | 20,000 | — | — |
| 2000-03-28 | $11.16 | $15.45 | 68,600 | — | — |
| 2000-03-27 | $11.16 | $15.45 | 17,000 | — | — |
| 2000-03-24 | $11.00 | $15.23 | 53,400 | — | — |
| 2000-03-23 | $11.03 | $15.28 | 14,400 | — | — |
| 2000-03-22 | $11.00 | $15.23 | 14,200 | — | — |
| 2000-03-21 | $11.06 | $15.32 | 3,800 | — | — |
| 2000-03-20 | $10.97 | $15.19 | 17,800 | — | — |
| 2000-03-17 | $11.00 | $15.23 | 2,200 | — | — |
| 2000-03-16 | $11.00 | $15.23 | 8,400 | — | — |
| 2000-03-15 | $10.84 | $15.02 | 10,000 | — | — |
| 2000-03-14 | $10.72 | $14.84 | 4,800 | — | — |
| 2000-03-13 | $10.69 | $14.80 | 6,600 | — | — |
| 2000-03-10 | $10.81 | $14.97 | 3,800 | — | — |
| 2000-03-09 | $10.94 | $15.15 | 15,400 | — | — |
| 2000-03-08 | $10.94 | $15.15 | 16,200 | — | — |
| 2000-03-07 | $11.22 | $15.54 | 4,000 | — | — |
| 2000-03-06 | $11.25 | $15.58 | 162,600 | — | — |
| 2000-03-03 | $10.94 | $15.15 | 13,000 | — | — |
| 2000-03-02 | $10.75 | $14.89 | 7,800 | — | — |
| 2000-03-01 | $10.56 | $14.63 | 7,600 | — | — |
| 2000-02-29 | $10.25 | $14.20 | 8,200 | — | — |
| 2000-02-28 | $10.03 | $13.89 | 1,200 | — | — |
| 2000-02-25 | $10.00 | $13.85 | 17,200 | — | — |
| 2000-02-24 | $9.94 | $13.65 | 23,400 | — | — |
| 2000-02-23 | $10.31 | $14.17 | 7,600 | — | — |
| 2000-02-22 | $10.25 | $14.08 | 5,200 | — | — |
| 2000-02-18 | $10.38 | $14.25 | 14,000 | — | — |
| 2000-02-17 | $10.44 | $14.34 | 3,800 | — | — |
| 2000-02-16 | $10.31 | $14.17 | 34,600 | — | — |
| 2000-02-15 | $10.13 | $13.91 | 63,800 | — | — |
| 2000-02-14 | $10.00 | $13.74 | 16,200 | — | — |
| 2000-02-11 | $10.00 | $13.74 | 41,000 | — | — |
| 2000-02-10 | $10.63 | $14.59 | 2,400 | — | — |
| 2000-02-09 | $10.63 | $14.59 | 5,400 | — | — |
| 2000-02-08 | $10.69 | $14.68 | 19,800 | — | — |
| 2000-02-07 | $10.75 | $14.77 | 4,600 | — | — |
| 2000-02-04 | $10.81 | $14.85 | 3,200 | — | — |
| 2000-02-03 | $10.88 | $14.94 | 5,000 | — | — |
| 2000-02-02 | $10.75 | $14.77 | 9,000 | — | — |
| 2000-02-01 | $10.84 | $14.89 | 5,800 | — | — |
| 2000-01-31 | $11.00 | $15.11 | 5,600 | — | — |
| 2000-01-28 | $11.19 | $15.37 | 2,200 | — | — |
| 2000-01-27 | $11.28 | $15.50 | 6,200 | — | — |
| 2000-01-26 | $11.25 | $15.45 | 1,600 | — | — |
| 2000-01-25 | $11.31 | $15.54 | 9,200 | — | — |
| 2000-01-24 | $11.44 | $15.71 | 1,400 | — | — |
| 2000-01-21 | $11.38 | $15.62 | 1,400 | — | — |
| 2000-01-20 | $11.38 | $15.62 | 17,000 | — | — |
| 2000-01-19 | $11.47 | $15.75 | 25,200 | — | — |
| 2000-01-18 | $11.50 | $15.80 | 1,600 | — | — |
| 2000-01-14 | $11.53 | $15.84 | 3,600 | — | — |
| 2000-01-13 | $11.47 | $15.75 | 18,400 | — | — |
| 2000-01-12 | $11.47 | $15.75 | 3,400 | — | — |
| 2000-01-11 | $11.41 | $15.67 | 31,400 | — | — |
| 2000-01-10 | $11.47 | $15.75 | 5,000 | — | — |
| 2000-01-07 | $11.50 | $15.80 | 2,000 | — | — |
| 2000-01-06 | $11.56 | $15.88 | 4,200 | — | — |
| 2000-01-05 | $11.59 | $15.93 | 3,800 | — | — |
| 2000-01-04 | $11.56 | $15.88 | 13,000 | — | — |
| 2000-01-03 | $11.56 | $15.88 | 3,800 | — | — |