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
- 1994-08-10 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 | $10.63 | $10.62 | 1,219,600 | — | — |
| 2000-12-28 | $11.05 | $11.05 | 1,036,600 | — | — |
| 2000-12-27 | $11.05 | $11.05 | 1,982,200 | — | — |
| 2000-12-26 | $10.00 | $10.00 | 1,562,000 | — | — |
| 2000-12-22 | $9.47 | $9.47 | 840,800 | — | — |
| 2000-12-21 | $8.50 | $8.50 | 990,600 | — | — |
| 2000-12-20 | $8.75 | $8.75 | 773,200 | — | — |
| 2000-12-19 | $9.19 | $9.19 | 1,829,600 | — | — |
| 2000-12-18 | $9.09 | $9.09 | 797,600 | — | — |
| 2000-12-15 | $10.03 | $10.03 | 1,063,000 | — | — |
| 2000-12-14 | $10.09 | $10.09 | 859,200 | — | — |
| 2000-12-13 | $10.44 | $10.44 | 1,448,200 | — | — |
| 2000-12-12 | $10.53 | $10.53 | 2,487,200 | — | — |
| 2000-12-11 | $11.94 | $11.94 | 6,915,800 | — | — |
| 2000-12-08 | $14.04 | $14.04 | 1,763,800 | — | — |
| 2000-12-07 | $13.66 | $13.66 | 825,800 | — | — |
| 2000-12-06 | $13.47 | $13.47 | 651,600 | — | — |
| 2000-12-05 | $13.47 | $13.47 | 1,788,200 | — | — |
| 2000-12-04 | $13.41 | $13.41 | 3,353,400 | — | — |
| 2000-12-01 | $16.78 | $16.78 | 1,004,800 | — | — |
| 2000-11-30 | $17.47 | $17.47 | 513,000 | — | — |
| 2000-11-29 | $18.22 | $18.22 | 320,200 | — | — |
| 2000-11-28 | $18.75 | $18.75 | 789,600 | — | — |
| 2000-11-27 | $19.81 | $19.81 | 458,000 | — | — |
| 2000-11-24 | $19.86 | $19.86 | 155,400 | — | — |
| 2000-11-22 | $19.72 | $19.72 | 525,400 | — | — |
| 2000-11-21 | $19.66 | $19.66 | 507,200 | — | — |
| 2000-11-20 | $19.25 | $19.25 | 538,200 | — | — |
| 2000-11-17 | $19.59 | $19.59 | 207,400 | — | — |
| 2000-11-16 | $19.41 | $19.41 | 333,800 | — | — |
| 2000-11-15 | $20.13 | $20.12 | 276,600 | — | — |
| 2000-11-14 | $19.41 | $19.41 | 506,200 | — | — |
| 2000-11-13 | $18.81 | $18.81 | 473,400 | — | — |
| 2000-11-10 | $18.45 | $18.45 | 443,800 | — | — |
| 2000-11-09 | $18.97 | $18.97 | 649,200 | — | — |
| 2000-11-08 | $18.97 | $18.97 | 470,600 | — | — |
| 2000-11-07 | $20.41 | $20.41 | 436,600 | — | — |
| 2000-11-06 | $20.13 | $20.12 | 1,079,000 | — | — |
| 2000-11-03 | $22.00 | $22.00 | 1,448,800 | — | — |
| 2000-11-02 | $20.63 | $20.62 | 162,200 | — | — |
| 2000-11-01 | $20.03 | $20.03 | 562,000 | — | — |
| 2000-10-31 | $19.00 | $19.00 | 886,000 | — | — |
| 2000-10-30 | $18.03 | $18.03 | 749,200 | — | — |
| 2000-10-27 | $19.06 | $19.06 | 639,800 | — | — |
| 2000-10-26 | $20.75 | $20.75 | 794,800 | — | — |
| 2000-10-25 | $19.13 | $19.12 | 457,000 | — | — |
| 2000-10-24 | $20.00 | $20.00 | 190,600 | — | — |
| 2000-10-23 | $20.03 | $20.03 | 539,400 | — | — |
| 2000-10-20 | $21.09 | $21.09 | 824,400 | — | — |
| 2000-10-19 | $18.68 | $18.68 | 1,271,800 | — | — |
| 2000-10-18 | $17.53 | $17.53 | 1,114,000 | — | — |
| 2000-10-17 | $19.13 | $19.12 | 921,800 | — | — |
| 2000-10-16 | $19.66 | $19.66 | 2,091,800 | — | — |
| 2000-10-13 | $21.00 | $21.00 | 797,200 | — | — |
| 2000-10-12 | $19.50 | $19.50 | 321,200 | — | — |
| 2000-10-11 | $20.13 | $20.13 | 544,600 | — | — |
| 2000-10-10 | $21.50 | $21.50 | 220,600 | — | — |
| 2000-10-09 | $21.88 | $21.88 | 479,800 | — | — |
| 2000-10-06 | $21.19 | $21.19 | 359,000 | — | — |
| 2000-10-05 | $22.94 | $22.94 | 455,000 | — | — |
| 2000-10-04 | $23.12 | $23.12 | 1,130,200 | — | — |
| 2000-10-03 | $21.72 | $21.72 | 772,200 | — | — |
| 2000-10-02 | $21.63 | $21.63 | 569,000 | — | — |
| 2000-09-29 | $21.27 | $21.27 | 414,600 | — | — |
| 2000-09-28 | $23.25 | $23.25 | 487,600 | — | — |
| 2000-09-27 | $21.81 | $21.81 | 502,600 | — | — |
| 2000-09-26 | $21.38 | $21.37 | 365,600 | — | — |
| 2000-09-25 | $21.59 | $21.59 | 672,800 | — | — |
| 2000-09-22 | $22.09 | $22.09 | 550,400 | — | — |
| 2000-09-21 | $22.84 | $22.84 | 630,400 | — | — |
| 2000-09-20 | $23.09 | $23.09 | 1,024,800 | — | — |
| 2000-09-19 | $24.00 | $24.00 | 851,000 | — | — |
| 2000-09-18 | $22.41 | $22.41 | 557,400 | — | — |
| 2000-09-15 | $23.56 | $23.56 | 574,800 | — | — |
| 2000-09-14 | $24.44 | $24.44 | 466,200 | — | — |
| 2000-09-13 | $23.97 | $23.97 | 800,800 | — | — |
| 2000-09-12 | $24.63 | $24.62 | 504,400 | — | — |
| 2000-09-11 | $25.66 | $25.66 | 491,200 | — | — |
| 2000-09-08 | $27.19 | $27.19 | 544,600 | — | — |
| 2000-09-07 | $27.63 | $27.63 | 405,800 | — | — |
| 2000-09-06 | $26.67 | $26.67 | 457,400 | — | — |
| 2000-09-05 | $26.75 | $26.75 | 609,400 | — | — |
| 2000-09-01 | $27.84 | $27.84 | 679,000 | — | — |
| 2000-08-31 | $26.78 | $26.78 | 1,154,200 | — | — |
| 2000-08-30 | $25.19 | $25.19 | 1,075,600 | — | — |
| 2000-08-29 | $25.94 | $25.94 | 921,600 | — | — |
| 2000-08-28 | $27.16 | $27.16 | 470,000 | — | — |
| 2000-08-25 | $27.53 | $27.53 | 286,200 | — | — |
| 2000-08-24 | $27.56 | $27.56 | 373,800 | — | — |
| 2000-08-23 | $27.13 | $27.12 | 786,400 | — | — |
| 2000-08-22 | $27.50 | $27.50 | 509,600 | — | — |
| 2000-08-21 | $27.94 | $27.94 | 628,200 | — | — |
| 2000-08-18 | $29.19 | $29.19 | 982,200 | — | — |
| 2000-08-17 | $28.69 | $28.69 | 1,276,600 | — | — |
| 2000-08-16 | $28.25 | $28.25 | 892,000 | — | — |
| 2000-08-15 | $29.03 | $29.03 | 956,400 | — | — |
| 2000-08-14 | $29.66 | $29.66 | 337,200 | — | — |
| 2000-08-11 | $30.19 | $30.19 | 697,400 | — | — |
| 2000-08-10 | $30.88 | $30.87 | 898,800 | — | — |
| 2000-08-09 | $30.88 | $30.87 | 603,400 | — | — |
| 2000-08-08 | $30.63 | $30.62 | 253,000 | — | — |
| 2000-08-07 | $31.19 | $31.19 | 448,800 | — | — |
| 2000-08-04 | $31.06 | $31.06 | 277,000 | — | — |
| 2000-08-03 | $32.19 | $32.19 | 545,000 | — | — |
| 2000-08-02 | $31.78 | $31.78 | 1,058,200 | — | — |
| 2000-08-01 | $29.44 | $29.44 | 487,000 | — | — |
| 2000-07-31 | $30.09 | $30.09 | 468,200 | — | — |
| 2000-07-28 | $30.88 | $30.87 | 887,200 | — | — |
| 2000-07-27 | $31.50 | $31.50 | 269,000 | — | — |
| 2000-07-26 | $32.56 | $32.56 | 384,200 | — | — |
| 2000-07-25 | $33.03 | $33.03 | 542,000 | — | — |
| 2000-07-24 | $33.25 | $33.25 | 627,000 | — | — |
| 2000-07-21 | $32.47 | $32.47 | 511,400 | — | — |
| 2000-07-20 | $33.31 | $33.31 | 400,600 | — | — |
| 2000-07-19 | $32.81 | $32.81 | 702,200 | — | — |
| 2000-07-18 | $33.97 | $33.97 | 967,600 | — | — |
| 2000-07-17 | $33.75 | $33.75 | 1,739,600 | — | — |
| 2000-07-14 | $35.59 | $35.59 | 738,800 | — | — |
| 2000-07-13 | $34.50 | $34.50 | 751,800 | — | — |
| 2000-07-12 | $34.91 | $34.91 | 921,600 | — | — |
| 2000-07-11 | $32.72 | $32.72 | 1,940,800 | — | — |
| 2000-07-10 | $32.13 | $32.12 | 654,600 | — | — |
| 2000-07-07 | $30.06 | $30.06 | 340,200 | — | — |
| 2000-07-06 | $28.97 | $28.97 | 559,800 | — | — |
| 2000-07-05 | $29.91 | $29.91 | 250,000 | — | — |
| 2000-07-03 | $31.69 | $31.69 | 173,600 | — | — |
| 2000-06-30 | $29.94 | $29.94 | 2,235,600 | — | — |
| 2000-06-29 | $30.00 | $30.00 | 771,200 | — | — |
| 2000-06-28 | $29.50 | $29.50 | 1,077,200 | — | — |
| 2000-06-27 | $27.81 | $27.81 | 559,000 | — | — |
| 2000-06-26 | $29.47 | $29.47 | 395,200 | — | — |
| 2000-06-23 | $28.13 | $28.13 | 733,000 | — | — |
| 2000-06-22 | $29.06 | $29.06 | 797,000 | — | — |
| 2000-06-21 | $28.97 | $28.97 | 426,000 | — | — |
| 2000-06-20 | $28.75 | $28.75 | 1,211,400 | — | — |
| 2000-06-19 | $30.13 | $30.12 | 642,800 | — | — |
| 2000-06-16 | $29.34 | $29.34 | 1,421,600 | — | — |
| 2000-06-15 | $29.03 | $29.03 | 962,600 | — | — |
| 2000-06-14 | $27.72 | $27.72 | 1,557,200 | — | — |
| 2000-06-13 | $30.03 | $30.03 | 859,600 | — | — |
| 2000-06-12 | $31.63 | $31.62 | 456,000 | — | — |
| 2000-06-09 | $32.81 | $32.81 | 2,506,800 | — | — |
| 2000-06-08 | $34.38 | $34.38 | 488,600 | — | — |
| 2000-06-07 | $33.50 | $33.50 | 466,800 | — | — |
| 2000-06-06 | $33.00 | $33.00 | 199,600 | — | — |
| 2000-06-05 | $34.50 | $34.50 | 242,000 | — | — |
| 2000-06-02 | $33.47 | $33.47 | 216,400 | — | — |
| 2000-06-01 | $31.94 | $31.94 | 348,200 | — | — |
| 2000-05-31 | $30.81 | $30.81 | 258,800 | — | — |
| 2000-05-30 | $33.19 | $33.19 | 330,200 | — | — |
| 2000-05-26 | $29.25 | $29.25 | 196,600 | — | — |
| 2000-05-25 | $28.22 | $28.22 | 313,400 | — | — |
| 2000-05-24 | $31.50 | $31.50 | 442,400 | — | — |
| 2000-05-23 | $29.50 | $29.50 | 267,600 | — | — |
| 2000-05-22 | $31.53 | $31.53 | 347,600 | — | — |
| 2000-05-19 | $32.41 | $32.41 | 259,000 | — | — |
| 2000-05-18 | $32.84 | $32.84 | 210,400 | — | — |
| 2000-05-17 | $34.00 | $34.00 | 567,400 | — | — |
| 2000-05-16 | $33.97 | $33.97 | 331,000 | — | — |
| 2000-05-15 | $34.03 | $34.03 | 801,200 | — | — |
| 2000-05-12 | $32.25 | $32.25 | 449,400 | — | — |
| 2000-05-11 | $33.94 | $33.94 | 289,600 | — | — |
| 2000-05-10 | $31.44 | $31.44 | 356,200 | — | — |
| 2000-05-09 | $33.81 | $33.81 | 513,200 | — | — |
| 2000-05-08 | $33.00 | $33.00 | 202,000 | — | — |
| 2000-05-05 | $34.88 | $34.87 | 933,000 | — | — |
| 2000-05-04 | $35.03 | $35.03 | 701,600 | — | — |
| 2000-05-03 | $34.09 | $34.09 | 431,400 | — | — |
| 2000-05-02 | $33.03 | $33.03 | 254,800 | — | — |
| 2000-05-01 | $36.38 | $36.37 | 468,400 | — | — |
| 2000-04-28 | $33.78 | $33.78 | 305,000 | — | — |
| 2000-04-27 | $33.50 | $33.50 | 312,200 | — | — |
| 2000-04-26 | $31.84 | $31.84 | 263,200 | — | — |
| 2000-04-25 | $32.94 | $32.94 | 314,600 | — | — |
| 2000-04-24 | $31.69 | $31.69 | 236,400 | — | — |
| 2000-04-20 | $31.31 | $31.31 | 235,800 | — | — |
| 2000-04-19 | $32.25 | $32.25 | 328,200 | — | — |
| 2000-04-18 | $31.38 | $31.37 | 373,600 | — | — |
| 2000-04-17 | $30.13 | $30.12 | 713,600 | — | — |
| 2000-04-14 | $24.69 | $24.69 | 498,000 | — | — |
| 2000-04-13 | $28.31 | $28.31 | 397,600 | — | — |
| 2000-04-12 | $28.13 | $28.13 | 385,600 | — | — |
| 2000-04-11 | $32.50 | $32.50 | 442,600 | — | — |
| 2000-04-10 | $30.88 | $30.87 | 688,200 | — | — |
| 2000-04-07 | $33.94 | $33.94 | 741,000 | — | — |
| 2000-04-06 | $29.73 | $29.73 | 439,800 | — | — |
| 2000-04-05 | $27.53 | $27.53 | 223,200 | — | — |
| 2000-04-04 | $28.81 | $28.81 | 690,400 | — | — |
| 2000-04-03 | $26.97 | $26.97 | 980,800 | — | — |
| 2000-03-31 | $29.72 | $29.72 | 1,056,400 | — | — |
| 2000-03-30 | $29.06 | $29.06 | 420,400 | — | — |
| 2000-03-29 | $30.72 | $30.72 | 919,200 | — | — |
| 2000-03-28 | $30.94 | $30.94 | 468,400 | — | — |
| 2000-03-27 | $33.00 | $33.00 | 1,360,200 | — | — |
| 2000-03-24 | $34.50 | $34.50 | 508,400 | — | — |
| 2000-03-23 | $36.53 | $36.53 | 409,800 | — | — |
| 2000-03-22 | $37.56 | $37.56 | 501,200 | — | — |
| 2000-03-21 | $37.50 | $37.50 | 379,000 | — | — |
| 2000-03-20 | $36.81 | $36.81 | 223,200 | — | — |
| 2000-03-17 | $36.94 | $36.94 | 365,800 | — | — |
| 2000-03-16 | $38.75 | $38.75 | 512,800 | — | — |
| 2000-03-15 | $37.00 | $37.00 | 393,200 | — | — |
| 2000-03-14 | $37.53 | $37.53 | 482,000 | — | — |
| 2000-03-13 | $38.97 | $38.97 | 300,800 | — | — |
| 2000-03-10 | $39.75 | $39.75 | 343,800 | — | — |
| 2000-03-09 | $39.84 | $39.84 | 269,600 | — | — |
| 2000-03-08 | $39.47 | $39.47 | 322,800 | — | — |
| 2000-03-07 | $38.25 | $38.25 | 403,800 | — | — |
| 2000-03-06 | $38.75 | $38.75 | 873,200 | — | — |
| 2000-03-03 | $37.45 | $37.45 | 585,000 | — | — |
| 2000-03-02 | $36.06 | $36.06 | 292,600 | — | — |
| 2000-03-01 | $36.69 | $36.69 | 723,400 | — | — |
| 2000-02-29 | $36.78 | $36.78 | 1,375,400 | — | — |
| 2000-02-28 | $35.98 | $35.98 | 379,600 | — | — |
| 2000-02-25 | $36.95 | $36.95 | 536,000 | — | — |
| 2000-02-24 | $34.33 | $34.33 | 263,800 | — | — |
| 2000-02-23 | $33.75 | $33.75 | 801,200 | — | — |
| 2000-02-22 | $34.38 | $34.38 | 622,800 | — | — |
| 2000-02-18 | $35.97 | $35.97 | 466,800 | — | — |
| 2000-02-17 | $35.80 | $35.80 | 800,200 | — | — |
| 2000-02-16 | $35.28 | $35.28 | 1,281,800 | — | — |
| 2000-02-15 | $34.63 | $34.62 | 305,000 | — | — |
| 2000-02-14 | $33.56 | $33.56 | 447,600 | — | — |
| 2000-02-11 | $34.88 | $34.87 | 625,600 | — | — |
| 2000-02-10 | $34.25 | $34.25 | 662,200 | — | — |
| 2000-02-09 | $35.30 | $35.30 | 459,400 | — | — |
| 2000-02-08 | $36.03 | $36.03 | 612,200 | — | — |
| 2000-02-07 | $36.00 | $36.00 | 314,600 | — | — |
| 2000-02-04 | $34.94 | $34.94 | 683,000 | — | — |
| 2000-02-03 | $34.63 | $34.62 | 972,400 | — | — |
| 2000-02-02 | $34.19 | $34.19 | 732,400 | — | — |
| 2000-02-01 | $33.16 | $33.16 | 498,400 | — | — |
| 2000-01-31 | $32.38 | $32.37 | 449,200 | — | — |
| 2000-01-28 | $32.88 | $32.87 | 448,000 | — | — |
| 2000-01-27 | $33.22 | $33.22 | 1,087,400 | — | — |
| 2000-01-26 | $34.56 | $34.56 | 637,600 | — | — |
| 2000-01-25 | $34.94 | $34.94 | 769,600 | — | — |
| 2000-01-24 | $34.22 | $34.22 | 699,000 | — | — |
| 2000-01-21 | $34.44 | $34.44 | 1,028,800 | — | — |
| 2000-01-20 | $34.03 | $34.03 | 1,496,000 | — | — |
| 2000-01-19 | $32.81 | $32.81 | 1,100,600 | — | — |
| 2000-01-18 | $31.30 | $31.30 | 1,015,800 | — | — |
| 2000-01-14 | $30.00 | $30.00 | 820,600 | — | — |
| 2000-01-13 | $29.69 | $29.69 | 409,600 | — | — |
| 2000-01-12 | $28.38 | $28.38 | 1,554,200 | — | — |
| 2000-01-11 | $28.75 | $28.75 | 728,000 | — | — |
| 2000-01-10 | $29.88 | $29.87 | 1,557,400 | — | — |
| 2000-01-07 | $27.84 | $27.84 | 889,400 | — | — |
| 2000-01-06 | $25.55 | $25.55 | 269,800 | — | — |
| 2000-01-05 | $25.13 | $25.12 | 849,000 | — | — |
| 2000-01-04 | $24.78 | $24.78 | 284,400 | — | — |
| 2000-01-03 | $25.58 | $25.58 | 251,600 | — | — |