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 | $22.19 | $27.46 | 43,900 | — | — |
| 2000-12-28 | $21.94 | $27.15 | 23,400 | — | — |
| 2000-12-27 | $21.13 | $26.15 | 79,500 | — | — |
| 2000-12-26 | $21.00 | $25.99 | 25,100 | — | — |
| 2000-12-22 | $20.81 | $25.76 | 50,600 | — | — |
| 2000-12-21 | $20.50 | $25.37 | 88,200 | — | — |
| 2000-12-20 | $21.00 | $25.99 | 277,400 | — | — |
| 2000-12-19 | $20.06 | $24.83 | 46,500 | — | — |
| 2000-12-18 | $18.75 | $23.21 | 39,500 | — | — |
| 2000-12-15 | $17.75 | $21.97 | 53,400 | — | — |
| 2000-12-14 | $17.94 | $22.20 | 17,700 | — | — |
| 2000-12-13 | $17.94 | $22.20 | 11,800 | — | — |
| 2000-12-12 | $17.56 | $21.74 | 11,300 | — | — |
| 2000-12-11 | $18.00 | $22.28 | 13,400 | — | — |
| 2000-12-08 | $17.94 | $22.20 | 19,200 | — | — |
| 2000-12-07 | $16.31 | $20.19 | 9,200 | — | — |
| 2000-12-06 | $16.13 | $19.96 | 49,000 | — | — |
| 2000-12-05 | $16.00 | $19.80 | 21,300 | — | — |
| 2000-12-04 | $15.88 | $19.65 | 12,000 | — | — |
| 2000-12-01 | $15.50 | $19.18 | 10,000 | — | — |
| 2000-11-30 | $15.06 | $18.64 | 30,300 | — | — |
| 2000-11-29 | $14.75 | $18.26 | 17,100 | — | — |
| 2000-11-28 | $14.69 | $18.18 | 13,800 | — | — |
| 2000-11-27 | $14.31 | $17.72 | 10,000 | — | — |
| 2000-11-24 | $15.00 | $18.57 | 4,000 | — | — |
| 2000-11-22 | $14.56 | $18.02 | 9,200 | — | — |
| 2000-11-21 | $14.50 | $17.95 | 12,700 | — | — |
| 2000-11-20 | $14.50 | $17.95 | 3,400 | — | — |
| 2000-11-17 | $14.25 | $17.64 | 17,500 | — | — |
| 2000-11-16 | $14.00 | $17.33 | 15,000 | — | — |
| 2000-11-15 | $14.44 | $17.87 | 2,100 | — | — |
| 2000-11-14 | $14.63 | $18.10 | 10,700 | — | — |
| 2000-11-13 | $15.31 | $18.95 | 24,700 | — | — |
| 2000-11-10 | $15.06 | $18.64 | 15,100 | — | — |
| 2000-11-09 | $15.50 | $19.18 | 10,800 | — | — |
| 2000-11-08 | $15.13 | $18.72 | 14,100 | — | — |
| 2000-11-07 | $15.13 | $18.72 | 4,200 | — | — |
| 2000-11-06 | $15.19 | $18.80 | 6,700 | — | — |
| 2000-11-03 | $15.44 | $19.11 | 22,300 | — | — |
| 2000-11-02 | $15.13 | $18.72 | 14,900 | — | — |
| 2000-11-01 | $15.88 | $19.65 | 10,300 | — | — |
| 2000-10-31 | $15.75 | $19.49 | 23,600 | — | — |
| 2000-10-30 | $14.94 | $18.49 | 1,200 | — | — |
| 2000-10-27 | $15.00 | $18.57 | 10,700 | — | — |
| 2000-10-26 | $14.19 | $17.56 | 9,100 | — | — |
| 2000-10-25 | $14.31 | $17.72 | 11,800 | — | — |
| 2000-10-24 | $14.31 | $17.72 | 4,700 | — | — |
| 2000-10-23 | $14.31 | $17.72 | 3,100 | — | — |
| 2000-10-20 | $14.69 | $18.18 | 9,100 | — | — |
| 2000-10-19 | $14.31 | $17.72 | 20,700 | — | — |
| 2000-10-18 | $14.00 | $17.33 | 6,800 | — | — |
| 2000-10-17 | $13.94 | $17.25 | 18,000 | — | — |
| 2000-10-16 | $13.63 | $16.86 | 6,500 | — | — |
| 2000-10-13 | $13.81 | $17.10 | 6,200 | — | — |
| 2000-10-12 | $14.19 | $17.56 | 588,900 | — | — |
| 2000-10-11 | $14.19 | $17.56 | 2,300 | — | — |
| 2000-10-10 | $14.75 | $18.26 | 9,400 | — | — |
| 2000-10-09 | $14.75 | $18.26 | 7,300 | — | — |
| 2000-10-06 | $14.56 | $18.02 | 6,800 | — | — |
| 2000-10-05 | $14.38 | $17.79 | 10,800 | — | — |
| 2000-10-04 | $14.25 | $17.64 | 9,600 | — | — |
| 2000-10-03 | $14.06 | $17.41 | 12,900 | — | — |
| 2000-10-02 | $14.63 | $18.10 | 6,400 | — | — |
| 2000-09-29 | $15.38 | $19.03 | 32,100 | — | — |
| 2000-09-28 | $15.13 | $18.72 | 31,300 | — | — |
| 2000-09-27 | $14.69 | $18.18 | 800 | — | — |
| 2000-09-26 | $14.56 | $18.02 | 13,800 | — | — |
| 2000-09-25 | $13.94 | $17.25 | 15,800 | — | — |
| 2000-09-22 | $13.69 | $16.94 | 12,600 | — | — |
| 2000-09-21 | $13.31 | $16.48 | 800 | — | — |
| 2000-09-20 | $13.25 | $16.40 | 7,700 | — | — |
| 2000-09-19 | $13.00 | $16.09 | 11,000 | — | — |
| 2000-09-18 | $13.00 | $16.09 | 6,800 | — | — |
| 2000-09-15 | $13.00 | $16.09 | 10,300 | — | — |
| 2000-09-14 | $13.06 | $16.17 | 10,100 | — | — |
| 2000-09-13 | $12.75 | $15.78 | 69,100 | — | — |
| 2000-09-12 | $12.94 | $16.01 | 5,800 | — | — |
| 2000-09-11 | $13.25 | $16.40 | 3,000 | — | — |
| 2000-09-08 | $13.50 | $16.71 | 2,900 | — | — |
| 2000-09-07 | $13.25 | $16.40 | 4,600 | — | — |
| 2000-09-06 | $13.25 | $16.40 | 21,100 | — | — |
| 2000-09-05 | $13.00 | $16.09 | 11,000 | — | — |
| 2000-09-01 | $13.19 | $16.32 | 16,500 | — | — |
| 2000-08-31 | $13.44 | $16.63 | 45,700 | — | — |
| 2000-08-30 | $13.06 | $16.17 | 11,200 | — | — |
| 2000-08-29 | $13.75 | $17.02 | 3,100 | — | — |
| 2000-08-28 | $13.63 | $16.86 | 4,700 | — | — |
| 2000-08-25 | $14.00 | $17.33 | 9,900 | — | — |
| 2000-08-24 | $13.13 | $16.25 | 0 | — | — |
| 2000-08-23 | $13.13 | $16.25 | 2,300 | — | — |
| 2000-08-22 | $13.00 | $16.09 | 11,200 | — | — |
| 2000-08-21 | $13.00 | $16.09 | 7,700 | — | — |
| 2000-08-18 | $12.63 | $15.63 | 3,200 | — | — |
| 2000-08-17 | $12.50 | $15.47 | 5,600 | — | — |
| 2000-08-16 | $12.63 | $15.63 | 18,700 | — | — |
| 2000-08-15 | $12.69 | $15.70 | 15,800 | — | — |
| 2000-08-14 | $12.88 | $15.94 | 15,700 | — | — |
| 2000-08-11 | $13.06 | $16.17 | 13,800 | — | — |
| 2000-08-10 | $12.88 | $15.94 | 8,200 | — | — |
| 2000-08-09 | $13.00 | $16.09 | 20,900 | — | — |
| 2000-08-08 | $13.13 | $16.25 | 17,700 | — | — |
| 2000-08-07 | $13.31 | $16.48 | 37,300 | — | — |
| 2000-08-04 | $13.38 | $16.55 | 23,600 | — | — |
| 2000-08-03 | $13.31 | $16.48 | 15,400 | — | — |
| 2000-08-02 | $13.25 | $16.40 | 14,900 | — | — |
| 2000-08-01 | $13.69 | $16.94 | 4,500 | — | — |
| 2000-07-31 | $13.25 | $16.40 | 9,900 | — | — |
| 2000-07-28 | $13.31 | $16.48 | 4,200 | — | — |
| 2000-07-27 | $13.19 | $16.32 | 22,000 | — | — |
| 2000-07-26 | $14.13 | $17.48 | 7,700 | — | — |
| 2000-07-25 | $14.25 | $17.64 | 7,700 | — | — |
| 2000-07-24 | $14.06 | $17.41 | 3,200 | — | — |
| 2000-07-21 | $14.50 | $17.95 | 2,000 | — | — |
| 2000-07-20 | $14.63 | $18.10 | 11,200 | — | — |
| 2000-07-19 | $14.69 | $18.18 | 45,800 | — | — |
| 2000-07-18 | $14.63 | $18.10 | 12,300 | — | — |
| 2000-07-17 | $14.50 | $17.95 | 37,100 | — | — |
| 2000-07-14 | $14.81 | $18.33 | 7,400 | — | — |
| 2000-07-13 | $14.38 | $17.79 | 13,300 | — | — |
| 2000-07-12 | $14.00 | $17.33 | 2,700 | — | — |
| 2000-07-11 | $14.06 | $17.41 | 22,000 | — | — |
| 2000-07-10 | $14.38 | $17.79 | 10,700 | — | — |
| 2000-07-07 | $14.25 | $17.64 | 16,600 | — | — |
| 2000-07-06 | $14.94 | $18.49 | 4,000 | — | — |
| 2000-07-05 | $15.00 | $18.57 | 15,400 | — | — |
| 2000-07-03 | $14.56 | $18.02 | 1,700 | — | — |
| 2000-06-30 | $14.63 | $18.10 | 25,400 | — | — |
| 2000-06-29 | $13.38 | $16.55 | 8,200 | — | — |
| 2000-06-28 | $13.44 | $16.63 | 32,800 | — | — |
| 2000-06-27 | $13.44 | $16.63 | 5,500 | — | — |
| 2000-06-26 | $13.38 | $16.55 | 23,200 | — | — |
| 2000-06-23 | $13.50 | $16.71 | 65,400 | — | — |
| 2000-06-22 | $13.81 | $17.10 | 8,400 | — | — |
| 2000-06-21 | $13.88 | $17.17 | 3,500 | — | — |
| 2000-06-20 | $14.06 | $17.41 | 5,600 | — | — |
| 2000-06-19 | $13.94 | $17.25 | 11,500 | — | — |
| 2000-06-16 | $13.88 | $17.17 | 20,200 | — | — |
| 2000-06-15 | $14.13 | $17.48 | 35,800 | — | — |
| 2000-06-14 | $14.50 | $17.95 | 16,600 | — | — |
| 2000-06-13 | $14.88 | $18.41 | 9,700 | — | — |
| 2000-06-12 | $15.06 | $18.64 | 22,100 | — | — |
| 2000-06-09 | $15.06 | $18.64 | 18,000 | — | — |
| 2000-06-08 | $14.94 | $18.49 | 12,000 | — | — |
| 2000-06-07 | $13.69 | $16.94 | 0 | — | — |
| 2000-06-06 | $13.69 | $16.94 | 700 | — | — |
| 2000-06-05 | $13.63 | $16.86 | 5,700 | — | — |
| 2000-06-02 | $13.31 | $16.48 | 19,800 | — | — |
| 2000-06-01 | $13.25 | $16.40 | 9,800 | — | — |
| 2000-05-31 | $12.63 | $15.63 | 88,700 | — | — |
| 2000-05-30 | $12.94 | $16.01 | 11,900 | — | — |
| 2000-05-26 | $12.88 | $15.94 | 37,600 | — | — |
| 2000-05-25 | $12.88 | $15.94 | 61,000 | — | — |
| 2000-05-24 | $12.75 | $15.78 | 12,900 | — | — |
| 2000-05-23 | $12.81 | $15.86 | 17,800 | — | — |
| 2000-05-22 | $12.88 | $15.94 | 11,600 | — | — |
| 2000-05-19 | $12.50 | $15.47 | 25,400 | — | — |
| 2000-05-18 | $12.56 | $15.55 | 16,800 | — | — |
| 2000-05-17 | $12.81 | $15.86 | 4,600 | — | — |
| 2000-05-16 | $12.75 | $15.78 | 20,300 | — | — |
| 2000-05-15 | $12.94 | $16.01 | 12,100 | — | — |
| 2000-05-12 | $13.00 | $16.09 | 71,500 | — | — |
| 2000-05-11 | $13.56 | $16.79 | 8,200 | — | — |
| 2000-05-10 | $13.63 | $16.86 | 5,000 | — | — |
| 2000-05-09 | $13.38 | $16.55 | 23,400 | — | — |
| 2000-05-08 | $13.44 | $16.63 | 3,300 | — | — |
| 2000-05-05 | $13.75 | $17.02 | 2,100 | — | — |
| 2000-05-04 | $13.75 | $17.02 | 8,500 | — | — |
| 2000-05-03 | $13.63 | $16.86 | 7,500 | — | — |
| 2000-05-02 | $13.69 | $16.94 | 6,600 | — | — |
| 2000-05-01 | $14.44 | $17.87 | 193,800 | — | — |
| 2000-04-28 | $14.25 | $17.64 | 9,800 | — | — |
| 2000-04-27 | $13.38 | $16.55 | 28,600 | — | — |
| 2000-04-26 | $13.50 | $16.71 | 5,900 | — | — |
| 2000-04-25 | $14.13 | $17.48 | 3,500 | — | — |
| 2000-04-24 | $14.31 | $17.72 | 2,000 | — | — |
| 2000-04-20 | $14.25 | $17.64 | 6,600 | — | — |
| 2000-04-19 | $14.50 | $17.95 | 6,900 | — | — |
| 2000-04-18 | $14.00 | $17.33 | 8,000 | — | — |
| 2000-04-17 | $13.56 | $16.79 | 3,000 | — | — |
| 2000-04-14 | $13.31 | $16.48 | 35,300 | — | — |
| 2000-04-13 | $13.75 | $17.02 | 32,400 | — | — |
| 2000-04-12 | $14.50 | $17.95 | 5,100 | — | — |
| 2000-04-11 | $14.69 | $18.18 | 21,900 | — | — |
| 2000-04-10 | $14.88 | $18.41 | 4,500 | — | — |
| 2000-04-07 | $14.75 | $18.26 | 8,700 | — | — |
| 2000-04-06 | $14.44 | $17.87 | 7,600 | — | — |
| 2000-04-05 | $15.69 | $19.42 | 29,100 | — | — |
| 2000-04-04 | $15.94 | $19.73 | 12,500 | — | — |
| 2000-04-03 | $15.69 | $19.42 | 10,400 | — | — |
| 2000-03-31 | $15.81 | $19.57 | 26,400 | — | — |
| 2000-03-30 | $14.50 | $17.95 | 16,500 | — | — |
| 2000-03-29 | $13.63 | $16.86 | 9,300 | — | — |
| 2000-03-28 | $13.75 | $17.02 | 10,400 | — | — |
| 2000-03-27 | $13.56 | $16.79 | 20,100 | — | — |
| 2000-03-24 | $13.56 | $16.79 | 2,500 | — | — |
| 2000-03-23 | $14.00 | $17.33 | 6,800 | — | — |
| 2000-03-22 | $14.44 | $17.87 | 9,900 | — | — |
| 2000-03-21 | $14.38 | $17.79 | 16,300 | — | — |
| 2000-03-20 | $14.56 | $18.02 | 9,200 | — | — |
| 2000-03-17 | $15.25 | $18.88 | 25,100 | — | — |
| 2000-03-16 | $14.63 | $18.10 | 10,000 | — | — |
| 2000-03-15 | $14.06 | $17.41 | 14,300 | — | — |
| 2000-03-14 | $13.38 | $16.55 | 10,200 | — | — |
| 2000-03-13 | $14.00 | $17.33 | 75,900 | — | — |
| 2000-03-10 | $13.63 | $16.86 | 10,400 | — | — |
| 2000-03-09 | $13.56 | $16.79 | 9,300 | — | — |
| 2000-03-08 | $13.56 | $16.79 | 14,100 | — | — |
| 2000-03-07 | $13.25 | $16.40 | 14,300 | — | — |
| 2000-03-06 | $13.25 | $16.40 | 6,600 | — | — |
| 2000-03-03 | $13.50 | $16.71 | 6,800 | — | — |
| 2000-03-02 | $14.00 | $17.33 | 10,700 | — | — |
| 2000-03-01 | $14.00 | $17.33 | 6,900 | — | — |
| 2000-02-29 | $13.69 | $16.94 | 38,800 | — | — |
| 2000-02-28 | $13.13 | $16.25 | 7,600 | — | — |
| 2000-02-25 | $13.00 | $16.09 | 8,600 | — | — |
| 2000-02-24 | $12.94 | $16.01 | 3,700 | — | — |
| 2000-02-23 | $13.25 | $16.40 | 22,500 | — | — |
| 2000-02-22 | $13.25 | $16.40 | 9,500 | — | — |
| 2000-02-18 | $13.19 | $16.32 | 7,300 | — | — |
| 2000-02-17 | $13.81 | $17.10 | 64,700 | — | — |
| 2000-02-16 | $13.88 | $17.17 | 13,200 | — | — |
| 2000-02-15 | $14.06 | $17.41 | 9,100 | — | — |
| 2000-02-14 | $14.00 | $17.33 | 28,100 | — | — |
| 2000-02-11 | $14.38 | $17.79 | 35,500 | — | — |
| 2000-02-10 | $14.75 | $18.26 | 19,800 | — | — |
| 2000-02-09 | $14.19 | $17.56 | 19,700 | — | — |
| 2000-02-08 | $14.00 | $17.33 | 11,900 | — | — |
| 2000-02-07 | $13.94 | $17.25 | 25,200 | — | — |
| 2000-02-04 | $13.00 | $16.09 | 9,800 | — | — |
| 2000-02-03 | $13.31 | $16.48 | 10,900 | — | — |
| 2000-02-02 | $13.06 | $16.17 | 12,900 | — | — |
| 2000-02-01 | $13.25 | $16.40 | 21,800 | — | — |
| 2000-01-31 | $13.19 | $16.32 | 12,300 | — | — |
| 2000-01-28 | $13.06 | $16.17 | 11,100 | — | — |
| 2000-01-27 | $13.13 | $16.25 | 13,400 | — | — |
| 2000-01-26 | $13.13 | $16.25 | 40,800 | — | — |
| 2000-01-25 | $13.00 | $16.09 | 27,300 | — | — |
| 2000-01-24 | $13.31 | $16.48 | 35,400 | — | — |
| 2000-01-21 | $13.00 | $16.09 | 21,200 | — | — |
| 2000-01-20 | $13.13 | $16.25 | 8,300 | — | — |
| 2000-01-19 | $13.13 | $16.25 | 18,900 | — | — |
| 2000-01-18 | $12.94 | $16.01 | 16,000 | — | — |
| 2000-01-14 | $13.50 | $16.71 | 11,600 | — | — |
| 2000-01-13 | $13.00 | $16.09 | 31,400 | — | — |
| 2000-01-12 | $13.13 | $16.25 | 11,200 | — | — |
| 2000-01-11 | $12.88 | $15.94 | 24,300 | — | — |
| 2000-01-10 | $12.69 | $15.70 | 18,400 | — | — |
| 2000-01-07 | $12.38 | $15.32 | 18,500 | — | — |
| 2000-01-06 | $12.56 | $15.55 | 23,200 | — | — |
| 2000-01-05 | $13.19 | $16.32 | 1,300 | — | — |
| 2000-01-04 | $13.13 | $16.25 | 15,100 | — | — |
| 2000-01-03 | $13.19 | $16.32 | 9,900 | — | — |