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 | $18.38 | $23.21 | 39,200 | — | — |
| 2000-12-28 | $19.38 | $24.47 | 62,500 | — | — |
| 2000-12-27 | $19.38 | $24.47 | 29,200 | — | — |
| 2000-12-26 | $17.50 | $22.02 | 79,000 | — | — |
| 2000-12-22 | $17.75 | $22.34 | 15,900 | — | — |
| 2000-12-21 | $15.81 | $19.90 | 28,300 | — | — |
| 2000-12-20 | $17.44 | $21.94 | 11,300 | — | — |
| 2000-12-19 | $17.56 | $22.10 | 133,300 | — | — |
| 2000-12-18 | $18.50 | $23.28 | 20,800 | — | — |
| 2000-12-15 | $18.81 | $23.67 | 130,100 | — | — |
| 2000-12-14 | $19.00 | $23.91 | 18,500 | — | — |
| 2000-12-13 | $19.13 | $24.07 | 17,900 | — | — |
| 2000-12-12 | $18.50 | $23.28 | 24,500 | — | — |
| 2000-12-11 | $19.94 | $25.09 | 71,900 | — | — |
| 2000-12-08 | $20.13 | $25.33 | 26,400 | — | — |
| 2000-12-07 | $19.75 | $24.85 | 13,100 | — | — |
| 2000-12-06 | $19.94 | $25.09 | 702,700 | — | — |
| 2000-12-05 | $19.88 | $25.01 | 37,600 | — | — |
| 2000-12-04 | $20.25 | $25.48 | 103,300 | — | — |
| 2000-12-01 | $19.34 | $24.34 | 157,800 | — | — |
| 2000-11-30 | $18.38 | $23.12 | 16,300 | — | — |
| 2000-11-29 | $19.44 | $24.46 | 4,300 | — | — |
| 2000-11-28 | $19.25 | $24.23 | 5,400 | — | — |
| 2000-11-27 | $18.88 | $23.75 | 7,900 | — | — |
| 2000-11-24 | $19.13 | $24.07 | 16,500 | — | — |
| 2000-11-22 | $19.00 | $23.91 | 5,400 | — | — |
| 2000-11-21 | $19.25 | $24.23 | 18,700 | — | — |
| 2000-11-20 | $18.81 | $23.67 | 23,200 | — | — |
| 2000-11-17 | $18.13 | $22.81 | 7,200 | — | — |
| 2000-11-16 | $17.38 | $21.87 | 33,400 | — | — |
| 2000-11-15 | $18.88 | $23.75 | 28,300 | — | — |
| 2000-11-14 | $20.00 | $25.17 | 14,700 | — | — |
| 2000-11-13 | $19.63 | $24.70 | 232,900 | — | — |
| 2000-11-10 | $20.06 | $25.25 | 28,100 | — | — |
| 2000-11-09 | $20.13 | $25.33 | 30,400 | — | — |
| 2000-11-08 | $19.75 | $24.85 | 3,700 | — | — |
| 2000-11-07 | $20.13 | $25.33 | 13,000 | — | — |
| 2000-11-06 | $19.88 | $25.01 | 2,500 | — | — |
| 2000-11-03 | $20.06 | $25.25 | 15,100 | — | — |
| 2000-11-02 | $20.00 | $25.17 | 38,800 | — | — |
| 2000-11-01 | $19.75 | $24.85 | 33,800 | — | — |
| 2000-10-31 | $20.38 | $25.64 | 1,012,000 | — | — |
| 2000-10-30 | $18.13 | $22.81 | 10,400 | — | — |
| 2000-10-27 | $18.56 | $23.36 | 7,600 | — | — |
| 2000-10-26 | $18.25 | $22.97 | 210,000 | — | — |
| 2000-10-25 | $19.25 | $24.23 | 3,400 | — | — |
| 2000-10-24 | $19.38 | $24.38 | 211,800 | — | — |
| 2000-10-23 | $19.69 | $24.78 | 13,500 | — | — |
| 2000-10-20 | $19.25 | $24.23 | 12,800 | — | — |
| 2000-10-19 | $18.69 | $23.52 | 212,900 | — | — |
| 2000-10-18 | $18.44 | $23.20 | 326,500 | — | — |
| 2000-10-17 | $18.75 | $23.60 | 13,600 | — | — |
| 2000-10-16 | $19.06 | $23.99 | 13,300 | — | — |
| 2000-10-13 | $19.31 | $24.30 | 11,000 | — | — |
| 2000-10-12 | $18.88 | $23.75 | 10,300 | — | — |
| 2000-10-11 | $19.25 | $24.23 | 7,200 | — | — |
| 2000-10-10 | $18.81 | $23.67 | 5,400 | — | — |
| 2000-10-09 | $18.88 | $23.75 | 11,700 | — | — |
| 2000-10-06 | $19.13 | $24.07 | 55,500 | — | — |
| 2000-10-05 | $19.56 | $24.62 | 13,800 | — | — |
| 2000-10-04 | $19.69 | $24.78 | 13,300 | — | — |
| 2000-10-03 | $20.00 | $25.17 | 33,200 | — | — |
| 2000-10-02 | $20.00 | $25.17 | 21,700 | — | — |
| 2000-09-29 | $19.88 | $25.01 | 56,900 | — | — |
| 2000-09-28 | $20.00 | $25.17 | 19,900 | — | — |
| 2000-09-27 | $19.94 | $25.09 | 26,600 | — | — |
| 2000-09-26 | $19.75 | $24.77 | 30,800 | — | — |
| 2000-09-25 | $19.81 | $24.85 | 19,500 | — | — |
| 2000-09-22 | $19.81 | $24.85 | 10,800 | — | — |
| 2000-09-21 | $19.69 | $24.69 | 4,600 | — | — |
| 2000-09-20 | $20.44 | $25.63 | 110,400 | — | — |
| 2000-09-19 | $20.50 | $25.71 | 49,800 | — | — |
| 2000-09-18 | $20.50 | $25.71 | 38,400 | — | — |
| 2000-09-15 | $20.45 | $25.65 | 132,700 | — | — |
| 2000-09-14 | $20.63 | $25.87 | 41,100 | — | — |
| 2000-09-13 | $20.56 | $25.79 | 157,300 | — | — |
| 2000-09-12 | $20.69 | $25.95 | 79,600 | — | — |
| 2000-09-11 | $20.63 | $25.87 | 195,900 | — | — |
| 2000-09-08 | $20.56 | $25.79 | 115,200 | — | — |
| 2000-09-07 | $20.13 | $25.24 | 69,300 | — | — |
| 2000-09-06 | $19.73 | $24.75 | 16,800 | — | — |
| 2000-09-05 | $20.75 | $26.03 | 26,400 | — | — |
| 2000-09-01 | $19.94 | $25.01 | 38,900 | — | — |
| 2000-08-31 | $18.94 | $23.75 | 35,900 | — | — |
| 2000-08-30 | $19.06 | $23.91 | 10,700 | — | — |
| 2000-08-29 | $19.13 | $23.99 | 13,000 | — | — |
| 2000-08-28 | $18.44 | $23.13 | 5,900 | — | — |
| 2000-08-25 | $18.63 | $23.36 | 4,700 | — | — |
| 2000-08-24 | $18.50 | $23.20 | 41,800 | — | — |
| 2000-08-23 | $18.31 | $22.97 | 25,600 | — | — |
| 2000-08-22 | $18.38 | $23.05 | 1,300 | — | — |
| 2000-08-21 | $18.31 | $22.97 | 3,300 | — | — |
| 2000-08-18 | $18.44 | $23.13 | 12,200 | — | — |
| 2000-08-17 | $19.11 | $23.97 | 1,200 | — | — |
| 2000-08-16 | $18.88 | $23.67 | 16,700 | — | — |
| 2000-08-15 | $18.13 | $22.73 | 40,700 | — | — |
| 2000-08-14 | $19.31 | $24.22 | 21,800 | — | — |
| 2000-08-11 | $20.00 | $25.09 | 10,300 | — | — |
| 2000-08-10 | $19.25 | $24.15 | 7,600 | — | — |
| 2000-08-09 | $19.94 | $25.01 | 2,100 | — | — |
| 2000-08-08 | $20.00 | $25.09 | 11,300 | — | — |
| 2000-08-07 | $19.00 | $23.83 | 26,300 | — | — |
| 2000-08-04 | $19.69 | $24.69 | 7,100 | — | — |
| 2000-08-03 | $19.38 | $24.30 | 2,300 | — | — |
| 2000-08-02 | $19.44 | $24.38 | 6,000 | — | — |
| 2000-08-01 | $19.50 | $24.46 | 22,000 | — | — |
| 2000-07-31 | $20.31 | $25.48 | 45,200 | — | — |
| 2000-07-28 | $20.50 | $25.71 | 35,000 | — | — |
| 2000-07-27 | $20.50 | $25.71 | 5,100 | — | — |
| 2000-07-26 | $20.63 | $25.87 | 23,000 | — | — |
| 2000-07-25 | $20.63 | $25.87 | 14,600 | — | — |
| 2000-07-24 | $20.56 | $25.79 | 14,400 | — | — |
| 2000-07-21 | $21.00 | $26.34 | 4,800 | — | — |
| 2000-07-20 | $20.75 | $26.03 | 23,700 | — | — |
| 2000-07-19 | $20.63 | $25.87 | 23,300 | — | — |
| 2000-07-18 | $21.50 | $26.97 | 67,100 | — | — |
| 2000-07-17 | $21.38 | $26.81 | 4,100 | — | — |
| 2000-07-14 | $21.19 | $26.58 | 41,900 | — | — |
| 2000-07-13 | $20.88 | $26.18 | 33,000 | — | — |
| 2000-07-12 | $20.38 | $25.56 | 60,800 | — | — |
| 2000-07-11 | $20.25 | $25.40 | 14,000 | — | — |
| 2000-07-10 | $20.25 | $25.40 | 24,100 | — | — |
| 2000-07-07 | $20.25 | $25.40 | 60,400 | — | — |
| 2000-07-06 | $20.06 | $25.16 | 64,600 | — | — |
| 2000-07-05 | $20.06 | $25.16 | 76,800 | — | — |
| 2000-07-03 | $19.94 | $25.01 | 11,200 | — | — |
| 2000-06-30 | $19.88 | $24.93 | 69,400 | — | — |
| 2000-06-29 | $19.63 | $24.62 | 33,100 | — | — |
| 2000-06-28 | $19.67 | $24.67 | 52,900 | — | — |
| 2000-06-27 | $19.66 | $24.57 | 33,500 | — | — |
| 2000-06-26 | $19.38 | $24.22 | 19,600 | — | — |
| 2000-06-23 | $19.13 | $23.91 | 26,000 | — | — |
| 2000-06-22 | $19.25 | $24.07 | 10,800 | — | — |
| 2000-06-21 | $19.56 | $24.46 | 6,200 | — | — |
| 2000-06-20 | $18.88 | $23.60 | 6,200 | — | — |
| 2000-06-19 | $18.81 | $23.52 | 7,700 | — | — |
| 2000-06-16 | $19.13 | $23.91 | 52,300 | — | — |
| 2000-06-15 | $19.00 | $23.75 | 12,200 | — | — |
| 2000-06-14 | $19.00 | $23.75 | 52,000 | — | — |
| 2000-06-13 | $19.44 | $24.30 | 7,100 | — | — |
| 2000-06-12 | $19.44 | $24.30 | 13,700 | — | — |
| 2000-06-09 | $19.44 | $24.30 | 5,600 | — | — |
| 2000-06-08 | $19.75 | $24.69 | 103,600 | — | — |
| 2000-06-07 | $19.19 | $23.99 | 18,700 | — | — |
| 2000-06-06 | $19.44 | $24.30 | 1,900 | — | — |
| 2000-06-05 | $19.38 | $24.22 | 9,500 | — | — |
| 2000-06-02 | $19.50 | $24.38 | 11,300 | — | — |
| 2000-06-01 | $19.69 | $24.61 | 17,900 | — | — |
| 2000-05-31 | $19.69 | $24.61 | 20,900 | — | — |
| 2000-05-30 | $19.56 | $24.46 | 43,600 | — | — |
| 2000-05-26 | $20.00 | $25.00 | 15,800 | — | — |
| 2000-05-25 | $19.44 | $24.30 | 39,200 | — | — |
| 2000-05-24 | $19.63 | $24.53 | 7,500 | — | — |
| 2000-05-23 | $19.63 | $24.53 | 30,600 | — | — |
| 2000-05-22 | $19.44 | $24.30 | 51,400 | — | — |
| 2000-05-19 | $19.63 | $24.53 | 17,300 | — | — |
| 2000-05-18 | $19.38 | $24.22 | 8,700 | — | — |
| 2000-05-17 | $19.38 | $24.22 | 14,000 | — | — |
| 2000-05-16 | $19.38 | $24.22 | 66,100 | — | — |
| 2000-05-15 | $18.75 | $23.44 | 12,500 | — | — |
| 2000-05-12 | $19.63 | $24.53 | 14,600 | — | — |
| 2000-05-11 | $19.63 | $24.53 | 146,100 | — | — |
| 2000-05-10 | $19.00 | $23.75 | 27,300 | — | — |
| 2000-05-09 | $19.94 | $24.92 | 35,500 | — | — |
| 2000-05-08 | $19.75 | $24.69 | 35,500 | — | — |
| 2000-05-05 | $19.69 | $24.61 | 30,900 | — | — |
| 2000-05-04 | $19.38 | $24.22 | 9,400 | — | — |
| 2000-05-03 | $19.56 | $24.46 | 7,600 | — | — |
| 2000-05-02 | $19.69 | $24.61 | 23,600 | — | — |
| 2000-05-01 | $19.88 | $24.85 | 20,000 | — | — |
| 2000-04-28 | $19.88 | $24.85 | 20,300 | — | — |
| 2000-04-27 | $19.56 | $24.46 | 14,200 | — | — |
| 2000-04-26 | $19.50 | $24.38 | 16,300 | — | — |
| 2000-04-25 | $19.81 | $24.77 | 28,900 | — | — |
| 2000-04-24 | $19.31 | $24.14 | 10,200 | — | — |
| 2000-04-20 | $19.13 | $23.91 | 29,200 | — | — |
| 2000-04-19 | $19.25 | $24.07 | 22,000 | — | — |
| 2000-04-18 | $19.25 | $24.07 | 39,600 | — | — |
| 2000-04-17 | $19.50 | $24.38 | 53,500 | — | — |
| 2000-04-14 | $18.97 | $23.71 | 34,600 | — | — |
| 2000-04-13 | $18.81 | $23.52 | 46,000 | — | — |
| 2000-04-12 | $17.56 | $21.96 | 10,200 | — | — |
| 2000-04-11 | $17.00 | $21.25 | 13,100 | — | — |
| 2000-04-10 | $17.94 | $22.42 | 11,000 | — | — |
| 2000-04-07 | $17.75 | $22.19 | 5,500 | — | — |
| 2000-04-06 | $17.88 | $22.35 | 40,000 | — | — |
| 2000-04-05 | $17.06 | $21.33 | 38,100 | — | — |
| 2000-04-04 | $16.34 | $20.43 | 65,600 | — | — |
| 2000-04-03 | $16.38 | $20.47 | 7,700 | — | — |
| 2000-03-31 | $17.25 | $21.57 | 21,200 | — | — |
| 2000-03-30 | $16.00 | $20.00 | 14,900 | — | — |
| 2000-03-29 | $15.75 | $19.69 | 36,400 | — | — |
| 2000-03-28 | $15.98 | $19.90 | 32,100 | — | — |
| 2000-03-27 | $16.50 | $20.54 | 16,100 | — | — |
| 2000-03-24 | $17.31 | $21.56 | 19,900 | — | — |
| 2000-03-23 | $17.31 | $21.56 | 28,600 | — | — |
| 2000-03-22 | $16.55 | $20.60 | 215,900 | — | — |
| 2000-03-21 | $17.13 | $21.32 | 10,000 | — | — |
| 2000-03-20 | $15.81 | $19.69 | 6,300 | — | — |
| 2000-03-17 | $16.50 | $20.54 | 34,400 | — | — |
| 2000-03-16 | $16.75 | $20.85 | 14,600 | — | — |
| 2000-03-15 | $16.06 | $20.00 | 98,000 | — | — |
| 2000-03-14 | $14.69 | $18.29 | 12,900 | — | — |
| 2000-03-13 | $15.00 | $18.68 | 14,400 | — | — |
| 2000-03-10 | $15.00 | $18.68 | 22,500 | — | — |
| 2000-03-09 | $15.31 | $19.07 | 25,900 | — | — |
| 2000-03-08 | $14.69 | $18.29 | 27,500 | — | — |
| 2000-03-07 | $15.25 | $18.99 | 5,600 | — | — |
| 2000-03-06 | $15.31 | $19.07 | 7,200 | — | — |
| 2000-03-03 | $16.00 | $19.92 | 56,100 | — | — |
| 2000-03-02 | $15.84 | $19.73 | 5,900 | — | — |
| 2000-03-01 | $15.81 | $19.69 | 37,300 | — | — |
| 2000-02-29 | $15.13 | $18.83 | 248,500 | — | — |
| 2000-02-28 | $15.50 | $19.30 | 25,200 | — | — |
| 2000-02-25 | $15.13 | $18.83 | 24,700 | — | — |
| 2000-02-24 | $15.63 | $19.45 | 31,300 | — | — |
| 2000-02-23 | $17.31 | $21.56 | 11,900 | — | — |
| 2000-02-22 | $17.50 | $21.79 | 35,700 | — | — |
| 2000-02-18 | $17.50 | $21.79 | 10,800 | — | — |
| 2000-02-17 | $17.50 | $21.79 | 51,600 | — | — |
| 2000-02-16 | $17.44 | $21.71 | 95,100 | — | — |
| 2000-02-15 | $17.50 | $21.79 | 29,600 | — | — |
| 2000-02-14 | $18.25 | $22.72 | 17,200 | — | — |
| 2000-02-11 | $18.13 | $22.57 | 36,900 | — | — |
| 2000-02-10 | $18.63 | $23.19 | 28,300 | — | — |
| 2000-02-09 | $19.19 | $23.89 | 21,700 | — | — |
| 2000-02-08 | $18.91 | $23.54 | 23,900 | — | — |
| 2000-02-07 | $19.13 | $23.81 | 28,600 | — | — |
| 2000-02-04 | $19.06 | $23.73 | 10,400 | — | — |
| 2000-02-03 | $19.13 | $23.81 | 22,700 | — | — |
| 2000-02-02 | $19.00 | $23.66 | 6,300 | — | — |
| 2000-02-01 | $18.94 | $23.58 | 60,600 | — | — |
| 2000-01-31 | $19.38 | $24.12 | 46,000 | — | — |
| 2000-01-28 | $19.63 | $24.43 | 20,900 | — | — |
| 2000-01-27 | $19.50 | $24.28 | 42,400 | — | — |
| 2000-01-26 | $19.50 | $24.28 | 46,500 | — | — |
| 2000-01-25 | $18.13 | $22.57 | 64,000 | — | — |
| 2000-01-24 | $17.78 | $22.14 | 9,800 | — | — |
| 2000-01-21 | $17.88 | $22.26 | 48,300 | — | — |
| 2000-01-20 | $17.56 | $21.87 | 66,200 | — | — |
| 2000-01-19 | $17.38 | $21.63 | 30,200 | — | — |
| 2000-01-18 | $17.38 | $21.63 | 48,600 | — | — |
| 2000-01-14 | $17.25 | $21.48 | 13,500 | — | — |
| 2000-01-13 | $17.25 | $21.48 | 39,400 | — | — |
| 2000-01-12 | $16.88 | $21.01 | 14,200 | — | — |
| 2000-01-11 | $17.00 | $21.17 | 13,500 | — | — |
| 2000-01-10 | $16.50 | $20.54 | 26,100 | — | — |
| 2000-01-07 | $16.13 | $20.08 | 30,700 | — | — |
| 2000-01-06 | $16.19 | $20.15 | 14,800 | — | — |
| 2000-01-05 | $16.13 | $20.08 | 17,200 | — | — |
| 2000-01-04 | $16.50 | $20.54 | 32,000 | — | — |
| 2000-01-03 | $16.63 | $20.70 | 18,800 | — | — |