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
- 1980-03-17 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 | $14.29 | $16.78 | 1,802,640 | — | — |
| 2000-12-28 | $13.93 | $16.36 | 1,558,935 | — | — |
| 2000-12-27 | $13.63 | $16.01 | 1,008,735 | — | — |
| 2000-12-26 | $13.33 | $15.66 | 1,926,855 | — | — |
| 2000-12-22 | $13.15 | $15.45 | 1,437,450 | — | — |
| 2000-12-21 | $13.27 | $15.59 | 2,132,445 | — | — |
| 2000-12-20 | $12.74 | $14.96 | 1,250,970 | — | — |
| 2000-12-19 | $12.98 | $15.24 | 1,507,065 | — | — |
| 2000-12-18 | $12.74 | $14.96 | 2,173,395 | — | — |
| 2000-12-15 | $12.26 | $14.40 | 4,540,095 | — | — |
| 2000-12-14 | $11.96 | $14.05 | 1,045,380 | — | — |
| 2000-12-13 | $11.85 | $13.91 | 2,049,915 | — | — |
| 2000-12-12 | $11.79 | $13.85 | 1,712,340 | — | — |
| 2000-12-11 | $11.96 | $14.05 | 1,420,755 | — | — |
| 2000-12-08 | $12.20 | $14.33 | 1,520,925 | — | — |
| 2000-12-07 | $12.44 | $14.61 | 1,372,140 | — | — |
| 2000-12-06 | $12.62 | $14.82 | 1,646,715 | — | — |
| 2000-12-05 | $12.62 | $14.82 | 2,741,550 | — | — |
| 2000-12-04 | $12.26 | $14.40 | 1,535,415 | — | — |
| 2000-12-01 | $12.14 | $14.26 | 1,311,450 | — | — |
| 2000-11-30 | $12.14 | $14.26 | 5,408,550 | — | — |
| 2000-11-29 | $11.31 | $13.29 | 1,334,550 | — | — |
| 2000-11-28 | $11.19 | $13.15 | 2,339,505 | — | — |
| 2000-11-27 | $11.13 | $13.08 | 1,186,920 | — | — |
| 2000-11-24 | $10.83 | $12.73 | 389,025 | — | — |
| 2000-11-22 | $10.83 | $12.73 | 1,010,415 | — | — |
| 2000-11-21 | $10.89 | $12.80 | 1,582,770 | — | — |
| 2000-11-20 | $11.01 | $12.94 | 1,672,020 | — | — |
| 2000-11-17 | $11.19 | $13.15 | 1,319,535 | — | — |
| 2000-11-16 | $11.07 | $13.01 | 927,465 | — | — |
| 2000-11-15 | $11.13 | $13.08 | 1,122,870 | — | — |
| 2000-11-14 | $10.89 | $12.80 | 1,393,035 | — | — |
| 2000-11-13 | $10.95 | $12.87 | 1,649,760 | — | — |
| 2000-11-10 | $10.71 | $12.59 | 1,374,765 | — | — |
| 2000-11-09 | $10.48 | $12.31 | 1,712,025 | — | — |
| 2000-11-08 | $10.48 | $12.31 | 996,030 | — | — |
| 2000-11-07 | $10.42 | $12.18 | 1,305,045 | — | — |
| 2000-11-06 | $10.36 | $12.11 | 1,545,180 | — | — |
| 2000-11-03 | $10.30 | $12.04 | 1,093,785 | — | — |
| 2000-11-02 | $10.42 | $12.18 | 975,975 | — | — |
| 2000-11-01 | $10.60 | $12.39 | 1,664,460 | — | — |
| 2000-10-31 | $10.48 | $12.25 | 1,695,225 | — | — |
| 2000-10-30 | $10.36 | $12.11 | 1,536,885 | — | — |
| 2000-10-27 | $10.00 | $11.69 | 1,127,490 | — | — |
| 2000-10-26 | $9.94 | $11.62 | 1,277,010 | — | — |
| 2000-10-25 | $9.88 | $11.55 | 2,116,275 | — | — |
| 2000-10-24 | $9.46 | $11.07 | 1,737,435 | — | — |
| 2000-10-23 | $9.17 | $10.72 | 835,380 | — | — |
| 2000-10-20 | $9.17 | $10.72 | 1,379,490 | — | — |
| 2000-10-19 | $9.05 | $10.58 | 2,099,265 | — | — |
| 2000-10-18 | $9.17 | $10.72 | 1,696,695 | — | — |
| 2000-10-17 | $9.40 | $11.00 | 1,851,045 | — | — |
| 2000-10-16 | $9.40 | $11.00 | 2,523,780 | — | — |
| 2000-10-13 | $9.11 | $10.65 | 1,280,055 | — | — |
| 2000-10-12 | $8.81 | $10.30 | 2,267,475 | — | — |
| 2000-10-11 | $9.11 | $10.65 | 1,537,725 | — | — |
| 2000-10-10 | $9.05 | $10.58 | 1,922,865 | — | — |
| 2000-10-09 | $8.99 | $10.51 | 2,235,975 | — | — |
| 2000-10-06 | $8.93 | $10.44 | 2,661,120 | — | — |
| 2000-10-05 | $8.75 | $10.23 | 2,821,665 | — | — |
| 2000-10-04 | $8.51 | $9.95 | 2,046,765 | — | — |
| 2000-10-03 | $8.69 | $10.16 | 2,696,715 | — | — |
| 2000-10-02 | $8.69 | $10.16 | 3,271,170 | — | — |
| 2000-09-29 | $8.21 | $9.61 | 2,601,480 | — | — |
| 2000-09-28 | $7.98 | $9.33 | 3,786,825 | — | — |
| 2000-09-27 | $8.21 | $9.61 | 1,871,205 | — | — |
| 2000-09-26 | $8.04 | $9.40 | 4,475,205 | — | — |
| 2000-09-25 | $7.92 | $9.26 | 1,428,735 | — | — |
| 2000-09-22 | $8.10 | $9.47 | 1,768,935 | — | — |
| 2000-09-21 | $8.10 | $9.47 | 3,040,485 | — | — |
| 2000-09-20 | $8.04 | $9.40 | 10,399,410 | — | — |
| 2000-09-19 | $8.33 | $9.74 | 1,370,565 | — | — |
| 2000-09-18 | $8.39 | $9.81 | 1,414,875 | — | — |
| 2000-09-15 | $8.51 | $9.95 | 3,137,820 | — | — |
| 2000-09-14 | $8.39 | $9.81 | 1,420,965 | — | — |
| 2000-09-13 | $8.45 | $9.88 | 1,688,190 | — | — |
| 2000-09-12 | $8.39 | $9.81 | 2,252,460 | — | — |
| 2000-09-11 | $8.33 | $9.74 | 3,823,680 | — | — |
| 2000-09-08 | $8.33 | $9.74 | 2,336,775 | — | — |
| 2000-09-07 | $8.39 | $9.81 | 2,234,190 | — | — |
| 2000-09-06 | $8.33 | $9.74 | 2,088,450 | — | — |
| 2000-09-05 | $8.33 | $9.74 | 1,921,500 | — | — |
| 2000-09-01 | $8.33 | $9.74 | 1,439,130 | — | — |
| 2000-08-31 | $8.41 | $9.83 | 1,751,715 | — | — |
| 2000-08-30 | $8.15 | $9.54 | 1,522,395 | — | — |
| 2000-08-29 | $8.33 | $9.74 | 1,240,785 | — | — |
| 2000-08-28 | $8.33 | $9.74 | 1,639,050 | — | — |
| 2000-08-25 | $8.51 | $9.95 | 3,062,535 | — | — |
| 2000-08-24 | $8.63 | $10.09 | 1,897,770 | — | — |
| 2000-08-23 | $8.62 | $10.08 | 2,009,196 | — | — |
| 2000-08-22 | $8.62 | $10.08 | 1,339,758 | — | — |
| 2000-08-21 | $8.73 | $10.21 | 2,852,498 | — | — |
| 2000-08-18 | $8.56 | $10.01 | 851,130 | — | — |
| 2000-08-17 | $8.50 | $9.94 | 1,437,660 | — | — |
| 2000-08-16 | $8.62 | $10.08 | 2,149,544 | — | — |
| 2000-08-15 | $8.62 | $10.08 | 3,427,452 | — | — |
| 2000-08-14 | $8.50 | $9.94 | 1,824,968 | — | — |
| 2000-08-11 | $8.62 | $10.08 | 1,768,300 | — | — |
| 2000-08-10 | $8.67 | $10.14 | 1,531,814 | — | — |
| 2000-08-09 | $8.62 | $10.08 | 1,582,639 | — | — |
| 2000-08-08 | $8.90 | $10.35 | 2,026,285 | — | — |
| 2000-08-07 | $8.90 | $10.35 | 1,100,957 | — | — |
| 2000-08-04 | $9.01 | $10.49 | 1,407,893 | — | — |
| 2000-08-03 | $9.01 | $10.49 | 2,106,878 | — | — |
| 2000-08-02 | $9.07 | $10.55 | 3,798,443 | — | — |
| 2000-08-01 | $8.90 | $10.35 | 1,852,421 | — | — |
| 2000-07-31 | $8.50 | $9.89 | 1,613,840 | — | — |
| 2000-07-28 | $8.67 | $10.09 | 1,299,848 | — | — |
| 2000-07-27 | $8.79 | $10.22 | 1,584,182 | — | — |
| 2000-07-26 | $8.67 | $10.09 | 1,884,503 | — | — |
| 2000-07-25 | $8.84 | $10.29 | 1,601,271 | — | — |
| 2000-07-24 | $8.79 | $10.22 | 1,334,246 | — | — |
| 2000-07-21 | $8.73 | $10.16 | 1,329,615 | — | — |
| 2000-07-20 | $8.96 | $10.42 | 1,568,637 | — | — |
| 2000-07-19 | $9.01 | $10.49 | 1,452,985 | — | — |
| 2000-07-18 | $9.01 | $10.49 | 1,494,659 | — | — |
| 2000-07-17 | $9.07 | $10.55 | 1,474,043 | — | — |
| 2000-07-14 | $9.47 | $11.01 | 1,490,029 | — | — |
| 2000-07-13 | $9.35 | $10.88 | 1,270,742 | — | — |
| 2000-07-12 | $9.69 | $11.28 | 1,349,019 | — | — |
| 2000-07-11 | $9.75 | $11.34 | 1,790,350 | — | — |
| 2000-07-10 | $9.35 | $10.88 | 1,084,970 | — | — |
| 2000-07-07 | $9.47 | $11.01 | 1,869,950 | — | — |
| 2000-07-06 | $8.96 | $10.42 | 2,622,627 | — | — |
| 2000-07-05 | $9.07 | $10.55 | 1,967,411 | — | — |
| 2000-07-03 | $9.07 | $10.55 | 531,736 | — | — |
| 2000-06-30 | $8.90 | $10.35 | 1,900,379 | — | — |
| 2000-06-29 | $9.07 | $10.55 | 1,886,378 | — | — |
| 2000-06-28 | $9.08 | $10.57 | 1,042,524 | — | — |
| 2000-06-27 | $9.13 | $10.62 | 1,046,934 | — | — |
| 2000-06-26 | $9.24 | $10.75 | 1,312,967 | — | — |
| 2000-06-23 | $8.96 | $10.42 | 880,346 | — | — |
| 2000-06-22 | $8.96 | $10.42 | 1,176,037 | — | — |
| 2000-06-21 | $9.07 | $10.55 | 1,478,342 | — | — |
| 2000-06-20 | $9.13 | $10.62 | 2,853,160 | — | — |
| 2000-06-19 | $9.18 | $10.68 | 1,898,505 | — | — |
| 2000-06-16 | $9.47 | $11.01 | 1,750,109 | — | — |
| 2000-06-15 | $9.58 | $11.15 | 1,279,782 | — | — |
| 2000-06-14 | $9.69 | $11.28 | 1,557,943 | — | — |
| 2000-06-13 | $9.98 | $11.61 | 2,202,575 | — | — |
| 2000-06-12 | $10.09 | $11.74 | 2,114,485 | — | — |
| 2000-06-09 | $10.43 | $12.14 | 1,037,232 | — | — |
| 2000-06-08 | $10.83 | $12.60 | 1,213,853 | — | — |
| 2000-06-07 | $10.83 | $12.60 | 2,671,358 | — | — |
| 2000-06-06 | $10.37 | $12.07 | 1,563,566 | — | — |
| 2000-06-05 | $10.77 | $12.53 | 954,986 | — | — |
| 2000-06-02 | $10.88 | $12.66 | 1,084,529 | — | — |
| 2000-06-01 | $11.11 | $12.93 | 1,230,611 | — | — |
| 2000-05-31 | $10.83 | $12.60 | 1,582,418 | — | — |
| 2000-05-30 | $11.00 | $12.79 | 2,199,267 | — | — |
| 2000-05-26 | $10.83 | $12.60 | 2,181,186 | — | — |
| 2000-05-25 | $10.88 | $12.66 | 3,552,035 | — | — |
| 2000-05-24 | $10.66 | $12.40 | 3,911,891 | — | — |
| 2000-05-23 | $9.86 | $11.48 | 2,144,473 | — | — |
| 2000-05-22 | $10.09 | $11.74 | 2,047,122 | — | — |
| 2000-05-19 | $9.52 | $11.08 | 1,287,830 | — | — |
| 2000-05-18 | $9.64 | $11.21 | 1,372,282 | — | — |
| 2000-05-17 | $9.64 | $11.21 | 981,997 | — | — |
| 2000-05-16 | $9.47 | $11.01 | 1,403,593 | — | — |
| 2000-05-15 | $9.52 | $11.08 | 1,277,687 | — | — |
| 2000-05-12 | $9.47 | $11.01 | 1,244,612 | — | — |
| 2000-05-11 | $9.52 | $11.08 | 964,798 | — | — |
| 2000-05-10 | $9.35 | $10.88 | 1,347,255 | — | — |
| 2000-05-09 | $9.18 | $10.68 | 974,279 | — | — |
| 2000-05-08 | $9.24 | $10.75 | 451,915 | — | — |
| 2000-05-05 | $9.13 | $10.62 | 796,226 | — | — |
| 2000-05-04 | $9.01 | $10.49 | 1,387,607 | — | — |
| 2000-05-03 | $9.24 | $10.75 | 1,564,889 | — | — |
| 2000-05-02 | $9.35 | $10.83 | 1,460,261 | — | — |
| 2000-05-01 | $9.30 | $10.76 | 1,115,179 | — | — |
| 2000-04-28 | $9.01 | $10.44 | 1,329,836 | — | — |
| 2000-04-27 | $9.01 | $10.44 | 1,830,150 | — | — |
| 2000-04-26 | $8.96 | $10.37 | 1,377,794 | — | — |
| 2000-04-25 | $8.90 | $10.30 | 1,062,149 | — | — |
| 2000-04-24 | $9.01 | $10.44 | 1,995,415 | — | — |
| 2000-04-20 | $8.84 | $10.24 | 2,938,273 | — | — |
| 2000-04-19 | $9.07 | $10.50 | 1,658,822 | — | — |
| 2000-04-18 | $9.13 | $10.57 | 1,921,437 | — | — |
| 2000-04-17 | $9.58 | $11.09 | 1,388,930 | — | — |
| 2000-04-14 | $9.41 | $10.90 | 1,355,855 | — | — |
| 2000-04-13 | $10.03 | $11.62 | 1,485,068 | — | — |
| 2000-04-12 | $9.86 | $11.42 | 1,262,363 | — | — |
| 2000-04-11 | $9.98 | $11.55 | 1,736,107 | — | — |
| 2000-04-10 | $10.09 | $11.68 | 2,168,507 | — | — |
| 2000-04-07 | $9.52 | $11.03 | 1,028,743 | — | — |
| 2000-04-06 | $9.75 | $11.29 | 1,492,454 | — | — |
| 2000-04-05 | $9.64 | $11.16 | 1,436,558 | — | — |
| 2000-04-04 | $9.58 | $11.09 | 1,338,656 | — | — |
| 2000-04-03 | $9.52 | $11.03 | 1,151,231 | — | — |
| 2000-03-31 | $9.35 | $10.83 | 1,365,777 | — | — |
| 2000-03-30 | $9.41 | $10.90 | 1,761,354 | — | — |
| 2000-03-29 | $9.13 | $10.57 | 1,118,486 | — | — |
| 2000-03-28 | $9.07 | $10.50 | 1,211,868 | — | — |
| 2000-03-27 | $9.30 | $10.76 | 848,594 | — | — |
| 2000-03-24 | $9.30 | $10.76 | 1,318,700 | — | — |
| 2000-03-23 | $9.58 | $11.09 | 2,009,527 | — | — |
| 2000-03-22 | $9.52 | $11.03 | 1,825,299 | — | — |
| 2000-03-21 | $9.30 | $10.76 | 1,886,929 | — | — |
| 2000-03-20 | $9.30 | $10.76 | 1,090,152 | — | — |
| 2000-03-17 | $9.58 | $11.09 | 2,553,611 | — | — |
| 2000-03-16 | $9.30 | $10.76 | 3,064,068 | — | — |
| 2000-03-15 | $8.39 | $9.71 | 5,254,295 | — | — |
| 2000-03-14 | $8.22 | $9.52 | 2,663,309 | — | — |
| 2000-03-13 | $8.62 | $9.98 | 1,366,880 | — | — |
| 2000-03-10 | $8.73 | $10.11 | 1,312,857 | — | — |
| 2000-03-09 | $8.62 | $9.98 | 1,364,344 | — | — |
| 2000-03-08 | $8.73 | $10.11 | 952,781 | — | — |
| 2000-03-07 | $8.67 | $10.04 | 1,299,407 | — | — |
| 2000-03-06 | $8.96 | $10.37 | 1,478,894 | — | — |
| 2000-03-03 | $9.41 | $10.90 | 2,056,383 | — | — |
| 2000-03-02 | $9.01 | $10.44 | 1,665,106 | — | — |
| 2000-03-01 | $9.35 | $10.83 | 2,075,787 | — | — |
| 2000-02-29 | $9.13 | $10.57 | 2,621,525 | — | — |
| 2000-02-28 | $9.58 | $11.09 | 2,032,349 | — | — |
| 2000-02-25 | $9.69 | $11.22 | 2,071,157 | — | — |
| 2000-02-24 | $9.98 | $11.55 | 1,144,726 | — | — |
| 2000-02-23 | $10.03 | $11.62 | 959,396 | — | — |
| 2000-02-22 | $10.37 | $12.01 | 1,123,889 | — | — |
| 2000-02-18 | $10.37 | $12.01 | 1,192,244 | — | — |
| 2000-02-17 | $10.37 | $12.01 | 958,734 | — | — |
| 2000-02-16 | $10.26 | $11.88 | 719,271 | — | — |
| 2000-02-15 | $10.15 | $11.75 | 1,021,797 | — | — |
| 2000-02-14 | $10.09 | $11.68 | 1,215,947 | — | — |
| 2000-02-11 | $9.92 | $11.49 | 1,266,883 | — | — |
| 2000-02-10 | $9.92 | $11.49 | 1,892,000 | — | — |
| 2000-02-09 | $10.20 | $11.81 | 2,424,177 | — | — |
| 2000-02-08 | $10.60 | $12.27 | 640,222 | — | — |
| 2000-02-07 | $10.66 | $12.34 | 618,723 | — | — |
| 2000-02-04 | $10.66 | $12.34 | 970,531 | — | — |
| 2000-02-03 | $10.66 | $12.34 | 729,855 | — | — |
| 2000-02-02 | $10.66 | $12.34 | 812,873 | — | — |
| 2000-02-01 | $10.88 | $12.55 | 1,291,689 | — | — |
| 2000-01-31 | $10.66 | $12.29 | 1,482,091 | — | — |
| 2000-01-28 | $10.71 | $12.35 | 1,231,493 | — | — |
| 2000-01-27 | $10.88 | $12.55 | 1,256,299 | — | — |
| 2000-01-26 | $11.05 | $12.75 | 1,253,432 | — | — |
| 2000-01-25 | $11.11 | $12.81 | 1,152,774 | — | — |
| 2000-01-24 | $11.22 | $12.94 | 1,049,580 | — | — |
| 2000-01-21 | $11.79 | $13.59 | 1,124,440 | — | — |
| 2000-01-20 | $11.85 | $13.66 | 1,527,073 | — | — |
| 2000-01-19 | $12.13 | $13.99 | 2,480,625 | — | — |
| 2000-01-18 | $11.85 | $13.66 | 2,991,303 | — | — |
| 2000-01-14 | $11.34 | $13.07 | 2,805,532 | — | — |
| 2000-01-13 | $10.88 | $12.55 | 2,940,037 | — | — |
| 2000-01-12 | $10.94 | $12.61 | 1,357,398 | — | — |
| 2000-01-11 | $10.66 | $12.29 | 1,093,019 | — | — |
| 2000-01-10 | $10.83 | $12.48 | 1,484,516 | — | — |
| 2000-01-07 | $10.83 | $12.48 | 1,186,290 | — | — |
| 2000-01-06 | $10.66 | $12.29 | 899,971 | — | — |
| 2000-01-05 | $10.60 | $12.22 | 1,087,947 | — | — |
| 2000-01-04 | $10.77 | $12.42 | 1,088,057 | — | — |
| 2000-01-03 | $10.88 | $12.55 | 984,753 | — | — |