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
- 1999-02-04 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 | $13.33 | $13.33 | 13,993,200 | — | — |
| 2000-12-28 | $13.29 | $13.29 | 11,008,200 | — | — |
| 2000-12-27 | $12.86 | $12.86 | 9,343,200 | — | — |
| 2000-12-26 | $13.13 | $13.13 | 9,922,800 | — | — |
| 2000-12-22 | $13.31 | $13.31 | 19,293,000 | — | — |
| 2000-12-21 | $10.99 | $10.99 | 39,918,600 | — | — |
| 2000-12-20 | $12.50 | $12.50 | 32,209,200 | — | — |
| 2000-12-19 | $13.46 | $13.46 | 18,643,800 | — | — |
| 2000-12-18 | $14.04 | $14.04 | 13,481,400 | — | — |
| 2000-12-15 | $14.30 | $14.30 | 13,573,200 | — | — |
| 2000-12-14 | $13.80 | $13.80 | 12,372,600 | — | — |
| 2000-12-13 | $14.84 | $14.84 | 12,124,200 | — | — |
| 2000-12-12 | $15.96 | $15.96 | 7,994,400 | — | — |
| 2000-12-11 | $16.59 | $16.59 | 16,157,400 | — | — |
| 2000-12-08 | $15.79 | $15.79 | 17,428,200 | — | — |
| 2000-12-07 | $14.96 | $14.96 | 15,541,800 | — | — |
| 2000-12-06 | $14.31 | $14.31 | 23,445,000 | — | — |
| 2000-12-05 | $14.22 | $14.22 | 23,811,600 | — | — |
| 2000-12-04 | $12.10 | $12.10 | 21,298,200 | — | — |
| 2000-12-01 | $12.44 | $12.44 | 39,914,400 | — | — |
| 2000-11-30 | $10.83 | $10.83 | 46,956,600 | — | — |
| 2000-11-29 | $9.71 | $9.71 | 40,446,000 | — | — |
| 2000-11-28 | $11.04 | $11.04 | 35,758,800 | — | — |
| 2000-11-27 | $12.92 | $12.92 | 11,562,600 | — | — |
| 2000-11-24 | $12.84 | $12.84 | 6,004,800 | — | — |
| 2000-11-22 | $11.99 | $11.99 | 25,623,000 | — | — |
| 2000-11-21 | $14.26 | $14.26 | 10,602,000 | — | — |
| 2000-11-20 | $14.20 | $14.20 | 16,603,800 | — | — |
| 2000-11-17 | $15.00 | $15.00 | 17,685,000 | — | — |
| 2000-11-16 | $13.83 | $13.83 | 14,120,400 | — | — |
| 2000-11-15 | $14.71 | $14.71 | 15,840,600 | — | — |
| 2000-11-14 | $15.88 | $15.88 | 21,222,000 | — | — |
| 2000-11-13 | $13.72 | $13.72 | 23,838,600 | — | — |
| 2000-11-10 | $14.77 | $14.77 | 13,627,200 | — | — |
| 2000-11-09 | $16.32 | $16.32 | 21,292,800 | — | — |
| 2000-11-08 | $18.31 | $18.31 | 15,140,400 | — | — |
| 2000-11-07 | $18.75 | $18.75 | 14,601,000 | — | — |
| 2000-11-06 | $17.42 | $17.42 | 10,044,600 | — | — |
| 2000-11-03 | $18.21 | $18.21 | 14,314,800 | — | — |
| 2000-11-02 | $17.75 | $17.75 | 17,923,800 | — | — |
| 2000-11-01 | $15.98 | $15.98 | 19,769,400 | — | — |
| 2000-10-31 | $16.67 | $16.67 | 38,336,400 | — | — |
| 2000-10-30 | $13.89 | $13.89 | 31,650,600 | — | — |
| 2000-10-27 | $16.66 | $16.66 | 43,667,400 | — | — |
| 2000-10-26 | $17.08 | $17.08 | 24,726,000 | — | — |
| 2000-10-25 | $17.69 | $17.69 | 19,485,600 | — | — |
| 2000-10-24 | $19.79 | $19.79 | 17,793,000 | — | — |
| 2000-10-23 | $20.54 | $20.54 | 13,872,600 | — | — |
| 2000-10-20 | $19.56 | $19.56 | 11,069,400 | — | — |
| 2000-10-19 | $20.41 | $20.41 | 13,088,400 | — | — |
| 2000-10-18 | $19.49 | $19.49 | 25,135,200 | — | — |
| 2000-10-17 | $19.17 | $19.17 | 20,367,000 | — | — |
| 2000-10-16 | $18.21 | $18.21 | 15,256,200 | — | — |
| 2000-10-13 | $16.58 | $16.58 | 17,316,000 | — | — |
| 2000-10-12 | $15.13 | $15.13 | 9,622,800 | — | — |
| 2000-10-11 | $15.97 | $15.97 | 18,819,000 | — | — |
| 2000-10-10 | $17.00 | $17.00 | 14,503,800 | — | — |
| 2000-10-09 | $18.67 | $18.67 | 14,046,600 | — | — |
| 2000-10-06 | $18.63 | $18.63 | 14,899,200 | — | — |
| 2000-10-05 | $19.00 | $19.00 | 20,995,800 | — | — |
| 2000-10-04 | $17.67 | $17.67 | 13,433,400 | — | — |
| 2000-10-03 | $17.14 | $17.14 | 18,766,800 | — | — |
| 2000-10-02 | $17.21 | $17.21 | 23,844,000 | — | — |
| 2000-09-29 | $16.43 | $16.43 | 42,275,400 | — | — |
| 2000-09-28 | $13.91 | $13.91 | 16,762,800 | — | — |
| 2000-09-27 | $14.17 | $14.17 | 20,073,600 | — | — |
| 2000-09-26 | $15.58 | $15.58 | 33,446,400 | — | — |
| 2000-09-25 | $14.36 | $14.36 | 33,151,800 | — | — |
| 2000-09-22 | $12.86 | $12.86 | 9,855,600 | — | — |
| 2000-09-21 | $13.81 | $13.81 | 8,494,200 | — | — |
| 2000-09-20 | $13.11 | $13.11 | 3,139,200 | — | — |
| 2000-09-19 | $13.08 | $13.08 | 5,401,200 | — | — |
| 2000-09-18 | $13.17 | $13.17 | 5,083,800 | — | — |
| 2000-09-15 | $13.83 | $13.83 | 6,471,600 | — | — |
| 2000-09-14 | $13.63 | $13.63 | 9,108,600 | — | — |
| 2000-09-13 | $13.03 | $13.03 | 4,832,400 | — | — |
| 2000-09-12 | $12.59 | $12.59 | 5,562,600 | — | — |
| 2000-09-11 | $12.11 | $12.11 | 4,350,000 | — | — |
| 2000-09-08 | $12.46 | $12.46 | 2,857,200 | — | — |
| 2000-09-07 | $13.21 | $13.21 | 3,964,200 | — | — |
| 2000-09-06 | $13.39 | $13.39 | 6,547,800 | — | — |
| 2000-09-05 | $14.25 | $14.25 | 5,832,000 | — | — |
| 2000-09-01 | $13.50 | $13.50 | 6,558,000 | — | — |
| 2000-08-31 | $12.59 | $12.59 | 6,211,800 | — | — |
| 2000-08-30 | $11.90 | $11.90 | 10,337,400 | — | — |
| 2000-08-29 | $12.08 | $12.08 | 8,577,600 | — | — |
| 2000-08-28 | $10.61 | $10.61 | 1,927,800 | — | — |
| 2000-08-25 | $10.61 | $10.61 | 3,679,200 | — | — |
| 2000-08-24 | $10.50 | $10.50 | 2,189,400 | — | — |
| 2000-08-23 | $10.34 | $10.34 | 3,044,400 | — | — |
| 2000-08-22 | $10.46 | $10.46 | 3,670,800 | — | — |
| 2000-08-21 | $9.96 | $9.96 | 1,483,200 | — | — |
| 2000-08-18 | $10.32 | $10.32 | 2,110,200 | — | — |
| 2000-08-17 | $10.50 | $10.50 | 3,084,600 | — | — |
| 2000-08-16 | $10.03 | $10.03 | 2,890,800 | — | — |
| 2000-08-15 | $9.79 | $9.79 | 4,839,600 | — | — |
| 2000-08-14 | $9.82 | $9.82 | 4,804,200 | — | — |
| 2000-08-11 | $9.15 | $9.15 | 1,478,400 | — | — |
| 2000-08-10 | $9.17 | $9.17 | 2,346,000 | — | — |
| 2000-08-09 | $9.48 | $9.48 | 2,625,000 | — | — |
| 2000-08-08 | $9.34 | $9.34 | 4,460,400 | — | — |
| 2000-08-07 | $9.50 | $9.50 | 1,681,200 | — | — |
| 2000-08-04 | $8.80 | $8.80 | 1,368,600 | — | — |
| 2000-08-03 | $8.55 | $8.55 | 3,337,200 | — | — |
| 2000-08-02 | $8.85 | $8.85 | 2,827,800 | — | — |
| 2000-08-01 | $8.96 | $8.96 | 2,546,400 | — | — |
| 2000-07-31 | $9.03 | $9.03 | 3,416,400 | — | — |
| 2000-07-28 | $8.44 | $8.44 | 3,809,400 | — | — |
| 2000-07-27 | $9.17 | $9.17 | 4,193,400 | — | — |
| 2000-07-26 | $9.59 | $9.59 | 2,754,000 | — | — |
| 2000-07-25 | $9.75 | $9.75 | 2,442,000 | — | — |
| 2000-07-24 | $9.61 | $9.61 | 3,549,000 | — | — |
| 2000-07-21 | $10.21 | $10.21 | 3,359,400 | — | — |
| 2000-07-20 | $10.67 | $10.67 | 6,223,800 | — | — |
| 2000-07-19 | $9.92 | $9.92 | 6,184,800 | — | — |
| 2000-07-18 | $10.64 | $10.64 | 5,223,600 | — | — |
| 2000-07-17 | $10.82 | $10.82 | 7,865,400 | — | — |
| 2000-07-14 | $10.44 | $10.44 | 6,755,400 | — | — |
| 2000-07-13 | $10.24 | $10.24 | 14,690,400 | — | — |
| 2000-07-12 | $10.04 | $10.04 | 12,180,000 | — | — |
| 2000-07-11 | $8.83 | $8.83 | 3,742,200 | — | — |
| 2000-07-10 | $8.98 | $8.98 | 6,030,600 | — | — |
| 2000-07-07 | $9.27 | $9.27 | 7,274,400 | — | — |
| 2000-07-06 | $8.55 | $8.55 | 10,539,000 | — | — |
| 2000-07-05 | $8.21 | $8.21 | 12,670,800 | — | — |
| 2000-07-03 | $8.16 | $8.16 | 4,421,400 | — | — |
| 2000-06-30 | $7.54 | $7.54 | 23,481,600 | — | — |
| 2000-06-29 | $6.48 | $6.48 | 12,274,200 | — | — |
| 2000-06-28 | $7.14 | $7.14 | 13,526,400 | — | — |
| 2000-06-27 | $7.08 | $7.08 | 37,710,600 | — | — |
| 2000-06-26 | $8.83 | $8.83 | 12,870,600 | — | — |
| 2000-06-23 | $9.38 | $9.38 | 10,867,200 | — | — |
| 2000-06-22 | $9.79 | $9.79 | 19,279,800 | — | — |
| 2000-06-21 | $9.10 | $9.10 | 15,467,400 | — | — |
| 2000-06-20 | $7.92 | $7.92 | 9,787,200 | — | — |
| 2000-06-19 | $7.17 | $7.17 | 6,591,000 | — | — |
| 2000-06-16 | $7.04 | $7.04 | 7,688,400 | — | — |
| 2000-06-15 | $7.31 | $7.31 | 7,286,400 | — | — |
| 2000-06-14 | $7.63 | $7.63 | 4,776,000 | — | — |
| 2000-06-13 | $7.77 | $7.77 | 4,063,200 | — | — |
| 2000-06-12 | $7.67 | $7.67 | 5,185,200 | — | — |
| 2000-06-09 | $7.90 | $7.90 | 8,465,400 | — | — |
| 2000-06-08 | $7.48 | $7.48 | 6,625,800 | — | — |
| 2000-06-07 | $7.08 | $7.08 | 6,616,800 | — | — |
| 2000-06-06 | $6.85 | $6.85 | 8,511,600 | — | — |
| 2000-06-05 | $6.63 | $6.63 | 5,392,200 | — | — |
| 2000-06-02 | $6.94 | $6.94 | 9,730,200 | — | — |
| 2000-06-01 | $6.48 | $6.48 | 14,246,400 | — | — |
| 2000-05-31 | $5.36 | $5.36 | 9,892,800 | — | — |
| 2000-05-30 | $5.00 | $5.00 | 6,707,400 | — | — |
| 2000-05-26 | $4.19 | $4.19 | 4,430,400 | — | — |
| 2000-05-25 | $4.30 | $4.30 | 11,133,000 | — | — |
| 2000-05-24 | $4.70 | $4.70 | 7,782,600 | — | — |
| 2000-05-23 | $4.88 | $4.88 | 3,697,200 | — | — |
| 2000-05-22 | $5.13 | $5.13 | 7,981,800 | — | — |
| 2000-05-19 | $5.66 | $5.66 | 4,222,200 | — | — |
| 2000-05-18 | $6.08 | $6.08 | 1,833,600 | — | — |
| 2000-05-17 | $6.27 | $6.27 | 3,151,200 | — | — |
| 2000-05-16 | $6.58 | $6.58 | 6,478,800 | — | — |
| 2000-05-15 | $6.15 | $6.15 | 5,864,400 | — | — |
| 2000-05-12 | $6.23 | $6.23 | 4,530,000 | — | — |
| 2000-05-11 | $6.18 | $6.18 | 4,123,200 | — | — |
| 2000-05-10 | $6.05 | $6.05 | 4,727,400 | — | — |
| 2000-05-09 | $6.35 | $6.35 | 5,060,400 | — | — |
| 2000-05-08 | $6.82 | $6.82 | 2,113,800 | — | — |
| 2000-05-05 | $7.04 | $7.04 | 4,363,200 | — | — |
| 2000-05-04 | $6.86 | $6.86 | 5,142,000 | — | — |
| 2000-05-03 | $7.15 | $7.15 | 6,828,000 | — | — |
| 2000-05-02 | $7.63 | $7.63 | 12,802,800 | — | — |
| 2000-05-01 | $7.33 | $7.33 | 7,316,400 | — | — |
| 2000-04-28 | $7.08 | $7.08 | 6,647,400 | — | — |
| 2000-04-27 | $6.75 | $6.75 | 4,576,200 | — | — |
| 2000-04-26 | $6.69 | $6.69 | 8,035,800 | — | — |
| 2000-04-25 | $6.96 | $6.96 | 13,227,000 | — | — |
| 2000-04-24 | $6.00 | $6.00 | 2,878,800 | — | — |
| 2000-04-20 | $6.68 | $6.68 | 3,800,400 | — | — |
| 2000-04-19 | $7.00 | $7.00 | 7,899,600 | — | — |
| 2000-04-18 | $6.50 | $6.50 | 12,535,200 | — | — |
| 2000-04-17 | $6.10 | $6.10 | 13,171,800 | — | — |
| 2000-04-14 | $6.08 | $6.08 | 13,257,000 | — | — |
| 2000-04-13 | $7.08 | $7.08 | 30,992,400 | — | — |
| 2000-04-12 | $7.63 | $7.63 | 89,793,600 | — | — |
| 2000-04-11 | $13.67 | $13.67 | 14,512,800 | — | — |
| 2000-04-10 | $14.00 | $14.00 | 11,859,600 | — | — |
| 2000-04-07 | $16.59 | $16.59 | 10,553,400 | — | — |
| 2000-04-06 | $14.92 | $14.92 | 11,971,200 | — | — |
| 2000-04-05 | $13.83 | $13.83 | 11,143,800 | — | — |
| 2000-04-04 | $12.75 | $12.75 | 18,915,000 | — | — |
| 2000-04-03 | $14.17 | $14.17 | 11,204,400 | — | — |
| 2000-03-31 | $17.75 | $17.75 | 8,110,800 | — | — |
| 2000-03-30 | $16.58 | $16.58 | 15,210,600 | — | — |
| 2000-03-29 | $18.76 | $18.76 | 10,146,000 | — | — |
| 2000-03-28 | $21.08 | $21.08 | 6,129,000 | — | — |
| 2000-03-27 | $23.17 | $23.17 | 3,126,600 | — | — |
| 2000-03-24 | $24.63 | $24.63 | 6,486,000 | — | — |
| 2000-03-23 | $22.31 | $22.31 | 4,488,000 | — | — |
| 2000-03-22 | $22.33 | $22.33 | 4,823,400 | — | — |
| 2000-03-21 | $20.51 | $20.51 | 7,861,800 | — | — |
| 2000-03-20 | $21.63 | $21.63 | 3,117,000 | — | — |
| 2000-03-17 | $22.15 | $22.15 | 6,499,800 | — | — |
| 2000-03-16 | $23.18 | $23.18 | 10,308,000 | — | — |
| 2000-03-15 | $20.01 | $20.01 | 9,247,200 | — | — |
| 2000-03-14 | $21.25 | $21.25 | 2,676,000 | — | — |
| 2000-03-13 | $21.79 | $21.79 | 3,703,200 | — | — |
| 2000-03-10 | $22.50 | $22.50 | 3,988,800 | — | — |
| 2000-03-09 | $23.02 | $23.02 | 5,671,800 | — | — |
| 2000-03-08 | $21.80 | $21.80 | 7,699,800 | — | — |
| 2000-03-07 | $23.63 | $23.63 | 5,170,800 | — | — |
| 2000-03-06 | $24.67 | $24.67 | 3,650,400 | — | — |
| 2000-03-03 | $25.11 | $25.11 | 5,164,200 | — | — |
| 2000-03-02 | $26.02 | $26.02 | 9,481,200 | — | — |
| 2000-03-01 | $24.50 | $24.50 | 8,973,600 | — | — |
| 2000-02-29 | $22.54 | $22.54 | 7,761,600 | — | — |
| 2000-02-28 | $24.63 | $24.63 | 20,283,000 | — | — |
| 2000-02-25 | $23.16 | $23.16 | 6,027,000 | — | — |
| 2000-02-24 | $23.71 | $23.71 | 11,744,400 | — | — |
| 2000-02-23 | $19.71 | $19.71 | 3,375,000 | — | — |
| 2000-02-22 | $18.52 | $18.52 | 2,035,200 | — | — |
| 2000-02-18 | $18.08 | $18.08 | 2,812,800 | — | — |
| 2000-02-17 | $18.77 | $18.77 | 6,770,400 | — | — |
| 2000-02-16 | $17.67 | $17.67 | 3,326,400 | — | — |
| 2000-02-15 | $18.69 | $18.69 | 4,187,400 | — | — |
| 2000-02-14 | $19.46 | $19.46 | 6,443,400 | — | — |
| 2000-02-11 | $17.67 | $17.67 | 5,909,400 | — | — |
| 2000-02-10 | $19.17 | $19.17 | 5,686,800 | — | — |
| 2000-02-09 | $18.67 | $18.67 | 11,502,000 | — | — |
| 2000-02-08 | $20.75 | $20.75 | 13,295,400 | — | — |
| 2000-02-07 | $17.15 | $17.15 | 4,770,000 | — | — |
| 2000-02-04 | $15.54 | $15.54 | 4,493,400 | — | — |
| 2000-02-03 | $15.23 | $15.23 | 14,625,000 | — | — |
| 2000-02-02 | $14.02 | $14.02 | 13,852,200 | — | — |
| 2000-02-01 | $11.67 | $11.67 | 4,937,400 | — | — |
| 2000-01-31 | $10.96 | $10.96 | 4,250,400 | — | — |
| 2000-01-28 | $10.58 | $10.58 | 2,550,600 | — | — |
| 2000-01-27 | $11.35 | $11.35 | 3,126,600 | — | — |
| 2000-01-26 | $11.94 | $11.94 | 2,876,400 | — | — |
| 2000-01-25 | $12.31 | $12.31 | 4,876,200 | — | — |
| 2000-01-24 | $11.96 | $11.96 | 9,724,800 | — | — |
| 2000-01-21 | $11.59 | $11.59 | 4,666,200 | — | — |
| 2000-01-20 | $11.58 | $11.58 | 5,763,600 | — | — |
| 2000-01-19 | $12.02 | $12.02 | 22,888,200 | — | — |
| 2000-01-18 | $9.21 | $9.21 | 10,891,800 | — | — |
| 2000-01-14 | $8.23 | $8.23 | 4,525,800 | — | — |
| 2000-01-13 | $8.36 | $8.36 | 4,661,400 | — | — |
| 2000-01-12 | $8.81 | $8.81 | 4,005,000 | — | — |
| 2000-01-11 | $9.44 | $9.44 | 4,873,800 | — | — |
| 2000-01-10 | $9.34 | $9.34 | 7,875,600 | — | — |
| 2000-01-07 | $8.10 | $8.10 | 2,057,400 | — | — |
| 2000-01-06 | $7.88 | $7.88 | 2,613,000 | — | — |
| 2000-01-05 | $8.27 | $8.27 | 5,044,800 | — | — |
| 2000-01-04 | $8.53 | $8.53 | 5,854,800 | — | — |
| 2000-01-03 | $8.60 | $8.60 | 8,795,400 | — | — |