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 | $17.88 | $33.72 | 322,800 | — | — |
| 2000-12-28 | $18.04 | $34.03 | 260,400 | — | — |
| 2000-12-27 | $18.00 | $33.95 | 304,350 | — | — |
| 2000-12-26 | $17.63 | $33.25 | 151,200 | — | — |
| 2000-12-22 | $17.17 | $32.38 | 191,100 | — | — |
| 2000-12-21 | $16.96 | $31.99 | 295,200 | — | — |
| 2000-12-20 | $17.25 | $32.54 | 491,250 | — | — |
| 2000-12-19 | $16.67 | $31.44 | 164,250 | — | — |
| 2000-12-18 | $16.58 | $31.28 | 361,350 | — | — |
| 2000-12-15 | $16.17 | $30.50 | 824,100 | — | — |
| 2000-12-14 | $16.04 | $30.26 | 242,100 | — | — |
| 2000-12-13 | $16.13 | $30.42 | 582,750 | — | — |
| 2000-12-12 | $16.13 | $30.42 | 321,450 | — | — |
| 2000-12-11 | $16.29 | $30.73 | 334,500 | — | — |
| 2000-12-08 | $16.21 | $30.57 | 465,900 | — | — |
| 2000-12-07 | $15.92 | $30.02 | 278,850 | — | — |
| 2000-12-06 | $16.08 | $30.34 | 1,381,950 | — | — |
| 2000-12-05 | $16.04 | $30.26 | 1,033,950 | — | — |
| 2000-12-04 | $16.38 | $30.89 | 348,900 | — | — |
| 2000-12-01 | $16.17 | $30.50 | 511,650 | — | — |
| 2000-11-30 | $16.13 | $30.42 | 481,800 | — | — |
| 2000-11-29 | $16.63 | $31.36 | 404,700 | — | — |
| 2000-11-28 | $16.58 | $31.28 | 229,050 | — | — |
| 2000-11-27 | $16.17 | $30.50 | 295,050 | — | — |
| 2000-11-24 | $16.67 | $31.44 | 234,750 | — | — |
| 2000-11-22 | $16.79 | $31.67 | 676,050 | — | — |
| 2000-11-21 | $16.63 | $31.36 | 222,300 | — | — |
| 2000-11-20 | $16.46 | $31.05 | 169,800 | — | — |
| 2000-11-17 | $16.63 | $31.36 | 613,500 | — | — |
| 2000-11-16 | $16.71 | $31.52 | 208,650 | — | — |
| 2000-11-15 | $16.79 | $31.67 | 788,700 | — | — |
| 2000-11-14 | $16.33 | $30.81 | 511,500 | — | — |
| 2000-11-13 | $16.67 | $31.44 | 593,250 | — | — |
| 2000-11-10 | $16.63 | $31.36 | 2,184,900 | — | — |
| 2000-11-09 | $15.92 | $30.02 | 7,866,600 | — | — |
| 2000-11-08 | $18.79 | $35.45 | 363,450 | — | — |
| 2000-11-07 | $18.63 | $35.13 | 144,450 | — | — |
| 2000-11-06 | $18.38 | $34.66 | 188,850 | — | — |
| 2000-11-03 | $18.42 | $34.74 | 205,350 | — | — |
| 2000-11-02 | $18.50 | $34.90 | 252,450 | — | — |
| 2000-11-01 | $18.46 | $34.82 | 371,250 | — | — |
| 2000-10-31 | $18.38 | $34.66 | 1,166,850 | — | — |
| 2000-10-30 | $17.75 | $33.23 | 236,250 | — | — |
| 2000-10-27 | $17.88 | $33.46 | 285,900 | — | — |
| 2000-10-26 | $17.00 | $31.83 | 504,450 | — | — |
| 2000-10-25 | $17.38 | $32.53 | 244,800 | — | — |
| 2000-10-24 | $17.50 | $32.76 | 121,200 | — | — |
| 2000-10-23 | $17.75 | $33.23 | 198,000 | — | — |
| 2000-10-20 | $17.38 | $32.53 | 349,200 | — | — |
| 2000-10-19 | $17.54 | $32.84 | 405,000 | — | — |
| 2000-10-18 | $17.25 | $32.29 | 244,050 | — | — |
| 2000-10-17 | $17.33 | $32.45 | 219,000 | — | — |
| 2000-10-16 | $17.42 | $32.61 | 523,800 | — | — |
| 2000-10-13 | $17.25 | $32.29 | 556,800 | — | — |
| 2000-10-12 | $16.83 | $31.51 | 321,000 | — | — |
| 2000-10-11 | $17.17 | $32.14 | 225,600 | — | — |
| 2000-10-10 | $17.46 | $32.68 | 243,750 | — | — |
| 2000-10-09 | $17.13 | $32.06 | 141,750 | — | — |
| 2000-10-06 | $16.92 | $31.67 | 219,900 | — | — |
| 2000-10-05 | $16.42 | $30.73 | 371,700 | — | — |
| 2000-10-04 | $16.83 | $31.51 | 648,150 | — | — |
| 2000-10-03 | $17.08 | $31.98 | 190,200 | — | — |
| 2000-10-02 | $17.33 | $32.45 | 252,450 | — | — |
| 2000-09-29 | $17.26 | $32.31 | 369,150 | — | — |
| 2000-09-28 | $17.33 | $32.45 | 485,850 | — | — |
| 2000-09-27 | $17.46 | $32.68 | 225,450 | — | — |
| 2000-09-26 | $17.13 | $32.06 | 175,800 | — | — |
| 2000-09-25 | $17.04 | $31.90 | 158,550 | — | — |
| 2000-09-22 | $17.04 | $31.90 | 226,050 | — | — |
| 2000-09-21 | $16.46 | $30.81 | 263,550 | — | — |
| 2000-09-20 | $16.25 | $30.42 | 434,700 | — | — |
| 2000-09-19 | $16.25 | $30.42 | 327,450 | — | — |
| 2000-09-18 | $16.63 | $31.12 | 294,000 | — | — |
| 2000-09-15 | $16.68 | $31.22 | 526,800 | — | — |
| 2000-09-14 | $16.50 | $30.89 | 275,250 | — | — |
| 2000-09-13 | $16.21 | $30.34 | 454,650 | — | — |
| 2000-09-12 | $15.92 | $29.80 | 289,800 | — | — |
| 2000-09-11 | $16.18 | $30.29 | 407,100 | — | — |
| 2000-09-08 | $16.40 | $30.69 | 359,550 | — | — |
| 2000-09-07 | $15.63 | $29.25 | 195,900 | — | — |
| 2000-09-06 | $15.04 | $28.16 | 224,850 | — | — |
| 2000-09-05 | $14.63 | $27.38 | 290,850 | — | — |
| 2000-09-01 | $14.58 | $27.30 | 208,050 | — | — |
| 2000-08-31 | $14.25 | $26.68 | 219,900 | — | — |
| 2000-08-30 | $14.50 | $27.15 | 147,900 | — | — |
| 2000-08-29 | $14.50 | $27.15 | 378,150 | — | — |
| 2000-08-28 | $14.38 | $26.91 | 216,750 | — | — |
| 2000-08-25 | $13.79 | $25.82 | 312,150 | — | — |
| 2000-08-24 | $14.13 | $26.44 | 186,900 | — | — |
| 2000-08-23 | $14.38 | $26.91 | 737,100 | — | — |
| 2000-08-22 | $14.38 | $26.91 | 68,850 | — | — |
| 2000-08-21 | $14.33 | $26.83 | 1,380,150 | — | — |
| 2000-08-18 | $14.33 | $26.83 | 275,550 | — | — |
| 2000-08-17 | $14.42 | $26.99 | 262,650 | — | — |
| 2000-08-16 | $14.21 | $26.60 | 237,000 | — | — |
| 2000-08-15 | $14.42 | $26.99 | 185,100 | — | — |
| 2000-08-14 | $14.38 | $26.91 | 170,850 | — | — |
| 2000-08-11 | $14.29 | $26.76 | 298,950 | — | — |
| 2000-08-10 | $13.89 | $26.00 | 814,050 | — | — |
| 2000-08-09 | $13.88 | $25.98 | 488,250 | — | — |
| 2000-08-08 | $14.04 | $26.29 | 1,655,400 | — | — |
| 2000-08-07 | $13.22 | $24.75 | 455,850 | — | — |
| 2000-08-04 | $12.42 | $23.25 | 213,600 | — | — |
| 2000-08-03 | $12.42 | $23.25 | 139,500 | — | — |
| 2000-08-02 | $12.25 | $22.93 | 492,450 | — | — |
| 2000-08-01 | $12.21 | $22.86 | 294,600 | — | — |
| 2000-07-31 | $12.08 | $22.62 | 868,800 | — | — |
| 2000-07-28 | $12.00 | $22.22 | 97,050 | — | — |
| 2000-07-27 | $12.00 | $22.22 | 276,600 | — | — |
| 2000-07-26 | $12.04 | $22.29 | 180,300 | — | — |
| 2000-07-25 | $12.13 | $22.45 | 318,600 | — | — |
| 2000-07-24 | $11.63 | $21.52 | 93,150 | — | — |
| 2000-07-21 | $12.04 | $22.29 | 942,300 | — | — |
| 2000-07-20 | $12.04 | $22.29 | 756,900 | — | — |
| 2000-07-19 | $11.67 | $21.60 | 687,300 | — | — |
| 2000-07-18 | $11.04 | $20.44 | 632,550 | — | — |
| 2000-07-17 | $10.54 | $19.52 | 154,050 | — | — |
| 2000-07-14 | $10.33 | $19.13 | 411,150 | — | — |
| 2000-07-13 | $10.50 | $19.44 | 57,150 | — | — |
| 2000-07-12 | $10.46 | $19.36 | 339,000 | — | — |
| 2000-07-11 | $10.63 | $19.67 | 142,800 | — | — |
| 2000-07-10 | $10.50 | $19.44 | 446,700 | — | — |
| 2000-07-07 | $10.46 | $19.36 | 314,100 | — | — |
| 2000-07-06 | $10.50 | $19.44 | 116,550 | — | — |
| 2000-07-05 | $10.29 | $19.05 | 78,750 | — | — |
| 2000-07-03 | $10.50 | $19.44 | 202,200 | — | — |
| 2000-06-30 | $10.30 | $19.07 | 574,350 | — | — |
| 2000-06-29 | $10.46 | $19.36 | 289,800 | — | — |
| 2000-06-28 | $10.67 | $19.75 | 123,450 | — | — |
| 2000-06-27 | $10.46 | $19.36 | 366,000 | — | — |
| 2000-06-26 | $10.83 | $20.06 | 86,850 | — | — |
| 2000-06-23 | $10.33 | $19.13 | 240,150 | — | — |
| 2000-06-22 | $10.50 | $19.44 | 135,150 | — | — |
| 2000-06-21 | $10.88 | $20.13 | 102,600 | — | — |
| 2000-06-20 | $10.92 | $20.21 | 155,700 | — | — |
| 2000-06-19 | $11.04 | $20.44 | 180,900 | — | — |
| 2000-06-16 | $11.08 | $20.52 | 146,850 | — | — |
| 2000-06-15 | $11.00 | $20.36 | 175,050 | — | — |
| 2000-06-14 | $10.83 | $20.06 | 147,600 | — | — |
| 2000-06-13 | $11.04 | $20.44 | 279,600 | — | — |
| 2000-06-12 | $11.00 | $20.36 | 54,600 | — | — |
| 2000-06-09 | $10.83 | $20.06 | 233,550 | — | — |
| 2000-06-08 | $10.75 | $19.90 | 59,100 | — | — |
| 2000-06-07 | $10.79 | $19.98 | 129,300 | — | — |
| 2000-06-06 | $10.79 | $19.98 | 251,550 | — | — |
| 2000-06-05 | $10.71 | $19.82 | 69,600 | — | — |
| 2000-06-02 | $11.00 | $20.36 | 184,800 | — | — |
| 2000-06-01 | $11.17 | $20.67 | 283,350 | — | — |
| 2000-05-31 | $11.13 | $20.60 | 79,350 | — | — |
| 2000-05-30 | $11.00 | $20.36 | 115,800 | — | — |
| 2000-05-26 | $11.08 | $20.52 | 92,550 | — | — |
| 2000-05-25 | $11.04 | $20.44 | 123,000 | — | — |
| 2000-05-24 | $11.21 | $20.75 | 112,500 | — | — |
| 2000-05-23 | $11.04 | $20.44 | 47,400 | — | — |
| 2000-05-22 | $10.96 | $20.29 | 46,950 | — | — |
| 2000-05-19 | $10.79 | $19.98 | 166,350 | — | — |
| 2000-05-18 | $10.92 | $20.21 | 185,850 | — | — |
| 2000-05-17 | $10.88 | $20.13 | 106,200 | — | — |
| 2000-05-16 | $11.17 | $20.67 | 205,950 | — | — |
| 2000-05-15 | $11.13 | $20.60 | 241,350 | — | — |
| 2000-05-12 | $11.00 | $20.36 | 441,450 | — | — |
| 2000-05-11 | $11.25 | $20.83 | 117,150 | — | — |
| 2000-05-10 | $11.04 | $20.44 | 67,500 | — | — |
| 2000-05-09 | $11.13 | $20.60 | 207,150 | — | — |
| 2000-05-08 | $11.21 | $20.75 | 225,600 | — | — |
| 2000-05-05 | $11.08 | $20.52 | 136,950 | — | — |
| 2000-05-04 | $11.13 | $20.60 | 394,200 | — | — |
| 2000-05-03 | $10.96 | $20.29 | 255,000 | — | — |
| 2000-05-02 | $11.58 | $21.44 | 171,300 | — | — |
| 2000-05-01 | $11.67 | $21.60 | 177,900 | — | — |
| 2000-04-28 | $12.00 | $22.22 | 1,615,650 | — | — |
| 2000-04-27 | $11.54 | $21.12 | 103,350 | — | — |
| 2000-04-26 | $11.92 | $21.81 | 232,800 | — | — |
| 2000-04-25 | $11.58 | $21.20 | 114,600 | — | — |
| 2000-04-24 | $11.33 | $20.74 | 53,850 | — | — |
| 2000-04-20 | $11.21 | $20.51 | 239,250 | — | — |
| 2000-04-19 | $11.13 | $20.36 | 268,950 | — | — |
| 2000-04-18 | $10.96 | $20.05 | 598,950 | — | — |
| 2000-04-17 | $11.04 | $20.21 | 192,900 | — | — |
| 2000-04-14 | $10.96 | $20.05 | 554,850 | — | — |
| 2000-04-13 | $10.92 | $19.98 | 288,300 | — | — |
| 2000-04-12 | $10.75 | $19.67 | 44,850 | — | — |
| 2000-04-11 | $10.58 | $19.37 | 109,800 | — | — |
| 2000-04-10 | $10.50 | $19.21 | 114,000 | — | — |
| 2000-04-07 | $10.29 | $18.83 | 204,300 | — | — |
| 2000-04-06 | $10.50 | $19.21 | 31,200 | — | — |
| 2000-04-05 | $10.63 | $19.44 | 94,950 | — | — |
| 2000-04-04 | $10.42 | $19.06 | 219,150 | — | — |
| 2000-04-03 | $10.33 | $18.91 | 91,350 | — | — |
| 2000-03-31 | $10.50 | $19.21 | 549,300 | — | — |
| 2000-03-30 | $10.50 | $19.21 | 137,550 | — | — |
| 2000-03-29 | $10.42 | $19.06 | 126,900 | — | — |
| 2000-03-28 | $10.08 | $18.45 | 96,750 | — | — |
| 2000-03-27 | $10.58 | $19.37 | 84,000 | — | — |
| 2000-03-24 | $10.42 | $19.06 | 118,500 | — | — |
| 2000-03-23 | $10.21 | $18.68 | 106,950 | — | — |
| 2000-03-22 | $10.13 | $18.53 | 165,600 | — | — |
| 2000-03-21 | $10.38 | $18.99 | 70,650 | — | — |
| 2000-03-20 | $10.50 | $19.21 | 35,100 | — | — |
| 2000-03-17 | $10.50 | $19.21 | 167,400 | — | — |
| 2000-03-16 | $10.71 | $19.60 | 175,350 | — | — |
| 2000-03-15 | $10.21 | $18.68 | 287,250 | — | — |
| 2000-03-14 | $9.88 | $18.07 | 170,100 | — | — |
| 2000-03-13 | $10.08 | $18.45 | 118,500 | — | — |
| 2000-03-10 | $10.29 | $18.83 | 116,550 | — | — |
| 2000-03-09 | $10.42 | $19.06 | 68,550 | — | — |
| 2000-03-08 | $10.42 | $19.06 | 385,350 | — | — |
| 2000-03-07 | $10.42 | $19.06 | 136,650 | — | — |
| 2000-03-06 | $10.08 | $18.45 | 109,500 | — | — |
| 2000-03-03 | $10.46 | $19.14 | 247,350 | — | — |
| 2000-03-02 | $10.50 | $19.21 | 145,050 | — | — |
| 2000-03-01 | $10.33 | $18.91 | 78,750 | — | — |
| 2000-02-29 | $10.25 | $18.76 | 145,350 | — | — |
| 2000-02-28 | $10.38 | $18.99 | 284,100 | — | — |
| 2000-02-25 | $10.13 | $18.53 | 123,450 | — | — |
| 2000-02-24 | $10.17 | $18.60 | 174,450 | — | — |
| 2000-02-23 | $10.79 | $19.75 | 213,300 | — | — |
| 2000-02-22 | $10.75 | $19.67 | 244,950 | — | — |
| 2000-02-18 | $10.79 | $19.75 | 219,300 | — | — |
| 2000-02-17 | $10.79 | $19.75 | 492,900 | — | — |
| 2000-02-16 | $10.75 | $19.67 | 336,000 | — | — |
| 2000-02-15 | $10.67 | $19.52 | 361,050 | — | — |
| 2000-02-14 | $10.71 | $19.60 | 493,800 | — | — |
| 2000-02-11 | $10.67 | $19.52 | 159,600 | — | — |
| 2000-02-10 | $10.58 | $19.37 | 307,350 | — | — |
| 2000-02-09 | $10.67 | $19.52 | 289,350 | — | — |
| 2000-02-08 | $10.50 | $19.21 | 616,350 | — | — |
| 2000-02-07 | $10.54 | $19.29 | 149,700 | — | — |
| 2000-02-04 | $10.50 | $19.21 | 262,050 | — | — |
| 2000-02-03 | $10.63 | $19.44 | 203,700 | — | — |
| 2000-02-02 | $10.58 | $19.37 | 379,050 | — | — |
| 2000-02-01 | $10.79 | $19.75 | 243,900 | — | — |
| 2000-01-31 | $10.58 | $19.37 | 310,350 | — | — |
| 2000-01-28 | $10.29 | $18.83 | 1,404,750 | — | — |
| 2000-01-27 | $10.54 | $19.05 | 219,750 | — | — |
| 2000-01-26 | $10.29 | $18.59 | 142,050 | — | — |
| 2000-01-25 | $10.33 | $18.67 | 678,150 | — | — |
| 2000-01-24 | $10.54 | $19.05 | 220,350 | — | — |
| 2000-01-21 | $10.63 | $19.20 | 255,450 | — | — |
| 2000-01-20 | $10.58 | $19.12 | 159,900 | — | — |
| 2000-01-19 | $10.75 | $19.42 | 90,300 | — | — |
| 2000-01-18 | $10.63 | $19.20 | 124,500 | — | — |
| 2000-01-14 | $10.71 | $19.35 | 184,350 | — | — |
| 2000-01-13 | $10.88 | $19.65 | 156,450 | — | — |
| 2000-01-12 | $11.00 | $19.87 | 126,900 | — | — |
| 2000-01-11 | $10.79 | $19.50 | 83,100 | — | — |
| 2000-01-10 | $10.88 | $19.65 | 133,350 | — | — |
| 2000-01-07 | $11.08 | $20.03 | 227,400 | — | — |
| 2000-01-06 | $10.83 | $19.57 | 146,850 | — | — |
| 2000-01-05 | $10.75 | $19.42 | 536,550 | — | — |
| 2000-01-04 | $10.50 | $18.97 | 244,200 | — | — |
| 2000-01-03 | $10.42 | $18.82 | 364,650 | — | — |