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
- 1982-04-01 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 | $13.79 | $18.30 | 2,460,517 | — | — |
| 2000-12-28 | $13.74 | $18.24 | 1,857,974 | — | — |
| 2000-12-27 | $13.84 | $18.37 | 4,711,733 | — | — |
| 2000-12-26 | $12.93 | $17.16 | 1,400,903 | — | — |
| 2000-12-22 | $13.09 | $17.37 | 5,551,409 | — | — |
| 2000-12-21 | $12.23 | $16.23 | 4,585,683 | — | — |
| 2000-12-20 | $12.08 | $16.02 | 3,635,048 | — | — |
| 2000-12-19 | $12.53 | $16.63 | 4,079,873 | — | — |
| 2000-12-18 | $12.58 | $16.69 | 4,458,272 | — | — |
| 2000-12-15 | $13.34 | $17.70 | 4,716,310 | — | — |
| 2000-12-14 | $13.69 | $18.17 | 2,691,465 | — | — |
| 2000-12-13 | $13.49 | $17.90 | 2,071,604 | — | — |
| 2000-12-12 | $13.74 | $18.24 | 3,561,694 | — | — |
| 2000-12-11 | $13.64 | $18.10 | 2,165,369 | — | — |
| 2000-12-08 | $14.15 | $18.77 | 3,725,226 | — | — |
| 2000-12-07 | $13.74 | $18.24 | 3,078,522 | — | — |
| 2000-12-06 | $14.35 | $19.04 | 3,820,227 | — | — |
| 2000-12-05 | $15.56 | $20.65 | 3,054,153 | — | — |
| 2000-12-04 | $16.02 | $21.25 | 2,367,494 | — | — |
| 2000-12-01 | $15.26 | $20.25 | 1,811,463 | — | — |
| 2000-11-30 | $15.71 | $20.85 | 3,758,130 | — | — |
| 2000-11-29 | $16.47 | $21.86 | 12,162,431 | — | — |
| 2000-11-28 | $17.89 | $23.65 | 3,460,879 | — | — |
| 2000-11-27 | $19.30 | $25.53 | 3,387,525 | — | — |
| 2000-11-24 | $19.00 | $25.12 | 546,136 | — | — |
| 2000-11-22 | $18.80 | $24.86 | 1,502,708 | — | — |
| 2000-11-21 | $18.95 | $25.06 | 3,633,935 | — | — |
| 2000-11-20 | $19.25 | $25.46 | 7,169,281 | — | — |
| 2000-11-17 | $20.21 | $26.73 | 4,119,952 | — | — |
| 2000-11-16 | $20.97 | $27.73 | 1,121,341 | — | — |
| 2000-11-15 | $20.92 | $27.66 | 2,889,261 | — | — |
| 2000-11-14 | $21.17 | $28.00 | 3,333,344 | — | — |
| 2000-11-13 | $21.78 | $28.80 | 2,114,528 | — | — |
| 2000-11-10 | $20.77 | $27.46 | 714,120 | — | — |
| 2000-11-09 | $21.52 | $28.47 | 2,284,244 | — | — |
| 2000-11-08 | $22.43 | $29.67 | 1,977,345 | — | — |
| 2000-11-07 | $21.57 | $28.53 | 1,266,564 | — | — |
| 2000-11-06 | $21.83 | $28.87 | 1,776,827 | — | — |
| 2000-11-03 | $21.78 | $28.80 | 2,618,111 | — | — |
| 2000-11-02 | $21.68 | $28.67 | 3,694,672 | — | — |
| 2000-11-01 | $20.11 | $26.59 | 2,705,690 | — | — |
| 2000-10-31 | $20.41 | $27.00 | 2,139,515 | — | — |
| 2000-10-30 | $19.91 | $26.33 | 2,099,065 | — | — |
| 2000-10-27 | $18.59 | $24.59 | 875,549 | — | — |
| 2000-10-26 | $18.54 | $24.52 | 1,351,423 | — | — |
| 2000-10-25 | $19.25 | $25.46 | 1,890,383 | — | — |
| 2000-10-24 | $19.55 | $25.86 | 1,589,421 | — | — |
| 2000-10-23 | $19.30 | $25.53 | 876,786 | — | — |
| 2000-10-20 | $19.35 | $25.59 | 991,579 | — | — |
| 2000-10-19 | $20.06 | $26.53 | 1,848,078 | — | — |
| 2000-10-18 | $18.95 | $25.06 | 1,570,495 | — | — |
| 2000-10-17 | $18.49 | $24.46 | 1,352,165 | — | — |
| 2000-10-16 | $18.04 | $23.85 | 862,313 | — | — |
| 2000-10-13 | $17.53 | $23.19 | 844,376 | — | — |
| 2000-10-12 | $17.58 | $23.25 | 1,354,020 | — | — |
| 2000-10-11 | $18.19 | $24.06 | 998,383 | — | — |
| 2000-10-10 | $18.74 | $24.79 | 618,005 | — | — |
| 2000-10-09 | $18.64 | $24.66 | 1,376,163 | — | — |
| 2000-10-06 | $18.69 | $24.72 | 2,756,036 | — | — |
| 2000-10-05 | $19.65 | $25.99 | 2,578,403 | — | — |
| 2000-10-04 | $19.35 | $25.59 | 1,838,306 | — | — |
| 2000-10-03 | $18.85 | $24.92 | 1,256,174 | — | — |
| 2000-10-02 | $18.59 | $24.59 | 1,796,371 | — | — |
| 2000-09-29 | $17.84 | $23.59 | 818,894 | — | — |
| 2000-09-28 | $17.94 | $23.72 | 1,505,429 | — | — |
| 2000-09-27 | $17.58 | $23.25 | 868,869 | — | — |
| 2000-09-26 | $17.99 | $23.79 | 1,999,611 | — | — |
| 2000-09-25 | $18.80 | $24.86 | 666,248 | — | — |
| 2000-09-22 | $19.10 | $25.26 | 710,285 | — | — |
| 2000-09-21 | $19.40 | $25.66 | 2,335,332 | — | — |
| 2000-09-20 | $18.80 | $24.86 | 611,449 | — | — |
| 2000-09-19 | $18.95 | $25.06 | 1,905,846 | — | — |
| 2000-09-18 | $19.15 | $25.33 | 1,310,973 | — | — |
| 2000-09-15 | $20.06 | $26.53 | 2,100,550 | — | — |
| 2000-09-14 | $19.86 | $26.26 | 1,944,688 | — | — |
| 2000-09-13 | $19.55 | $25.86 | 9,172,479 | — | — |
| 2000-09-12 | $19.05 | $25.19 | 1,963,738 | — | — |
| 2000-09-11 | $18.49 | $24.46 | 1,334,476 | — | — |
| 2000-09-08 | $18.39 | $24.32 | 5,035,703 | — | — |
| 2000-09-07 | $17.33 | $22.92 | 1,735,140 | — | — |
| 2000-09-06 | $17.43 | $23.05 | 2,572,094 | — | — |
| 2000-09-05 | $17.03 | $22.52 | 3,021,249 | — | — |
| 2000-09-01 | $16.77 | $22.18 | 2,211,138 | — | — |
| 2000-08-31 | $16.18 | $21.40 | 2,839,657 | — | — |
| 2000-08-30 | $16.12 | $21.32 | 1,273,863 | — | — |
| 2000-08-29 | $16.57 | $21.84 | 764,590 | — | — |
| 2000-08-28 | $16.37 | $21.57 | 5,655,564 | — | — |
| 2000-08-25 | $17.08 | $22.50 | 2,473,382 | — | — |
| 2000-08-24 | $16.02 | $21.10 | 1,262,235 | — | — |
| 2000-08-23 | $16.37 | $21.57 | 1,178,985 | — | — |
| 2000-08-22 | $16.42 | $21.64 | 12,221,436 | — | — |
| 2000-08-21 | $15.26 | $20.11 | 2,539,932 | — | — |
| 2000-08-18 | $15.54 | $20.47 | 2,595,350 | — | — |
| 2000-08-17 | $15.56 | $20.51 | 1,754,190 | — | — |
| 2000-08-16 | $15.51 | $20.44 | 2,614,400 | — | — |
| 2000-08-15 | $16.22 | $21.37 | 1,112,310 | — | — |
| 2000-08-14 | $16.77 | $22.10 | 1,021,638 | — | — |
| 2000-08-11 | $16.47 | $21.70 | 2,545,251 | — | — |
| 2000-08-10 | $16.67 | $21.97 | 2,801,310 | — | — |
| 2000-08-09 | $16.88 | $22.24 | 1,849,934 | — | — |
| 2000-08-08 | $16.98 | $22.37 | 2,513,831 | — | — |
| 2000-08-07 | $15.97 | $21.04 | 1,702,236 | — | — |
| 2000-08-04 | $15.86 | $20.90 | 1,436,528 | — | — |
| 2000-08-03 | $15.71 | $20.71 | 1,262,853 | — | — |
| 2000-08-02 | $15.86 | $20.90 | 2,273,359 | — | — |
| 2000-08-01 | $16.32 | $21.50 | 1,751,221 | — | — |
| 2000-07-31 | $16.52 | $21.77 | 2,078,036 | — | — |
| 2000-07-28 | $17.43 | $22.97 | 908,453 | — | — |
| 2000-07-27 | $18.04 | $23.77 | 591,905 | — | — |
| 2000-07-26 | $18.14 | $23.90 | 1,568,887 | — | — |
| 2000-07-25 | $17.94 | $23.63 | 766,693 | — | — |
| 2000-07-24 | $18.19 | $23.97 | 690,246 | — | — |
| 2000-07-21 | $18.49 | $24.37 | 704,472 | — | — |
| 2000-07-20 | $18.74 | $24.70 | 708,677 | — | — |
| 2000-07-19 | $18.49 | $24.37 | 667,980 | — | — |
| 2000-07-18 | $18.85 | $24.83 | 652,394 | — | — |
| 2000-07-17 | $19.00 | $25.03 | 782,650 | — | — |
| 2000-07-14 | $18.80 | $24.77 | 1,166,491 | — | — |
| 2000-07-13 | $19.20 | $25.30 | 526,591 | — | — |
| 2000-07-12 | $19.10 | $25.17 | 627,778 | — | — |
| 2000-07-11 | $19.25 | $25.37 | 1,398,800 | — | — |
| 2000-07-10 | $19.15 | $25.23 | 2,019,155 | — | — |
| 2000-07-07 | $18.69 | $24.63 | 2,122,074 | — | — |
| 2000-07-06 | $17.68 | $23.30 | 1,188,262 | — | — |
| 2000-07-05 | $17.58 | $23.17 | 897,691 | — | — |
| 2000-07-03 | $17.43 | $22.97 | 582,874 | — | — |
| 2000-06-30 | $17.48 | $23.04 | 2,388,647 | — | — |
| 2000-06-29 | $17.28 | $22.77 | 1,304,788 | — | — |
| 2000-06-28 | $17.34 | $22.85 | 1,774,724 | — | — |
| 2000-06-27 | $17.73 | $23.37 | 1,766,931 | — | — |
| 2000-06-26 | $17.28 | $22.77 | 1,107,486 | — | — |
| 2000-06-23 | $17.18 | $22.64 | 1,416,489 | — | — |
| 2000-06-22 | $17.18 | $22.64 | 1,107,115 | — | — |
| 2000-06-21 | $17.48 | $23.04 | 677,134 | — | — |
| 2000-06-20 | $17.73 | $23.37 | 1,153,379 | — | — |
| 2000-06-19 | $17.63 | $23.24 | 1,123,196 | — | — |
| 2000-06-16 | $17.94 | $23.63 | 1,751,221 | — | — |
| 2000-06-15 | $18.29 | $24.10 | 3,424,882 | — | — |
| 2000-06-14 | $17.89 | $23.57 | 480,822 | — | — |
| 2000-06-13 | $17.78 | $23.43 | 1,315,426 | — | — |
| 2000-06-12 | $17.89 | $23.57 | 1,997,384 | — | — |
| 2000-06-09 | $18.14 | $23.90 | 786,114 | — | — |
| 2000-06-08 | $18.49 | $24.37 | 1,227,970 | — | — |
| 2000-06-07 | $18.49 | $24.37 | 6,901,594 | — | — |
| 2000-06-06 | $18.59 | $24.42 | 1,815,298 | — | — |
| 2000-06-05 | $19.60 | $25.75 | 1,813,937 | — | — |
| 2000-06-02 | $19.25 | $25.28 | 3,775,571 | — | — |
| 2000-06-01 | $19.10 | $25.08 | 1,588,432 | — | — |
| 2000-05-31 | $19.50 | $25.61 | 1,995,157 | — | — |
| 2000-05-30 | $19.45 | $25.55 | 2,897,549 | — | — |
| 2000-05-26 | $19.15 | $25.15 | 5,900,737 | — | — |
| 2000-05-25 | $20.01 | $26.28 | 4,600,650 | — | — |
| 2000-05-24 | $19.38 | $25.45 | 2,463,857 | — | — |
| 2000-05-23 | $19.70 | $25.88 | 1,562,578 | — | — |
| 2000-05-22 | $19.91 | $26.15 | 1,458,918 | — | — |
| 2000-05-19 | $19.65 | $25.81 | 1,247,638 | — | — |
| 2000-05-18 | $19.60 | $25.75 | 805,287 | — | — |
| 2000-05-17 | $19.58 | $25.71 | 3,424,263 | — | — |
| 2000-05-16 | $20.06 | $26.34 | 2,820,855 | — | — |
| 2000-05-15 | $20.26 | $26.61 | 3,425,748 | — | — |
| 2000-05-12 | $20.06 | $26.34 | 1,257,534 | — | — |
| 2000-05-11 | $19.96 | $26.21 | 1,083,365 | — | — |
| 2000-05-10 | $19.86 | $26.08 | 3,250,836 | — | — |
| 2000-05-09 | $19.96 | $26.21 | 1,459,413 | — | — |
| 2000-05-08 | $19.33 | $25.38 | 1,186,036 | — | — |
| 2000-05-05 | $19.15 | $25.15 | 2,528,428 | — | — |
| 2000-05-04 | $18.47 | $24.25 | 2,836,441 | — | — |
| 2000-05-03 | $17.99 | $23.62 | 3,863,646 | — | — |
| 2000-05-02 | $20.21 | $26.54 | 3,509,616 | — | — |
| 2000-05-01 | $19.65 | $25.81 | 3,124,909 | — | — |
| 2000-04-28 | $18.26 | $23.99 | 2,403,244 | — | — |
| 2000-04-27 | $18.16 | $23.86 | 3,632,079 | — | — |
| 2000-04-26 | $18.87 | $24.79 | 3,325,056 | — | — |
| 2000-04-25 | $18.87 | $24.79 | 2,226,600 | — | — |
| 2000-04-24 | $18.69 | $24.55 | 2,288,203 | — | — |
| 2000-04-20 | $17.76 | $23.33 | 2,023,237 | — | — |
| 2000-04-19 | $18.09 | $23.76 | 1,840,903 | — | — |
| 2000-04-18 | $17.78 | $23.36 | 2,693,444 | — | — |
| 2000-04-17 | $17.36 | $22.79 | 3,845,338 | — | — |
| 2000-04-14 | $17.86 | $23.46 | 2,190,974 | — | — |
| 2000-04-13 | $18.95 | $24.88 | 1,710,771 | — | — |
| 2000-04-12 | $19.33 | $25.38 | 2,137,289 | — | — |
| 2000-04-11 | $20.79 | $27.31 | 3,890,612 | — | — |
| 2000-04-10 | $19.73 | $25.91 | 2,952,472 | — | — |
| 2000-04-07 | $19.70 | $25.88 | 6,941,549 | — | — |
| 2000-04-06 | $18.92 | $24.85 | 9,234,205 | — | — |
| 2000-04-05 | $16.85 | $22.13 | 1,622,944 | — | — |
| 2000-04-04 | $16.65 | $21.87 | 3,568,992 | — | — |
| 2000-04-03 | $17.56 | $23.06 | 3,308,233 | — | — |
| 2000-03-31 | $17.03 | $22.36 | 3,292,399 | — | — |
| 2000-03-30 | $16.70 | $21.93 | 2,967,316 | — | — |
| 2000-03-29 | $15.89 | $20.87 | 880,744 | — | — |
| 2000-03-28 | $15.59 | $20.47 | 1,492,812 | — | — |
| 2000-03-27 | $15.92 | $20.90 | 2,145,948 | — | — |
| 2000-03-24 | $15.64 | $20.54 | 784,258 | — | — |
| 2000-03-23 | $15.49 | $20.34 | 2,527,686 | — | — |
| 2000-03-22 | $15.46 | $20.31 | 2,897,301 | — | — |
| 2000-03-21 | $15.59 | $20.47 | 3,430,696 | — | — |
| 2000-03-20 | $15.33 | $20.14 | 1,566,289 | — | — |
| 2000-03-17 | $15.11 | $19.84 | 2,199,633 | — | — |
| 2000-03-16 | $15.97 | $20.97 | 3,896,055 | — | — |
| 2000-03-15 | $14.43 | $18.95 | 2,377,267 | — | — |
| 2000-03-14 | $13.49 | $17.72 | 1,931,204 | — | — |
| 2000-03-13 | $13.52 | $17.75 | 1,514,335 | — | — |
| 2000-03-10 | $13.74 | $18.05 | 1,517,552 | — | — |
| 2000-03-09 | $13.74 | $18.05 | 2,381,225 | — | — |
| 2000-03-08 | $13.04 | $17.12 | 2,186,769 | — | — |
| 2000-03-07 | $12.91 | $16.95 | 2,867,613 | — | — |
| 2000-03-06 | $13.54 | $17.78 | 1,950,749 | — | — |
| 2000-03-03 | $13.67 | $17.95 | 1,998,745 | — | — |
| 2000-03-02 | $13.59 | $17.85 | 4,227,076 | — | — |
| 2000-03-01 | $13.59 | $17.85 | 3,159,051 | — | — |
| 2000-02-29 | $13.74 | $17.97 | 3,255,042 | — | — |
| 2000-02-28 | $12.66 | $16.55 | 2,957,172 | — | — |
| 2000-02-25 | $12.18 | $15.92 | 3,609,813 | — | — |
| 2000-02-24 | $11.80 | $15.43 | 3,888,386 | — | — |
| 2000-02-23 | $12.40 | $16.22 | 3,219,169 | — | — |
| 2000-02-22 | $12.71 | $16.62 | 1,739,469 | — | — |
| 2000-02-18 | $12.38 | $16.19 | 1,737,738 | — | — |
| 2000-02-17 | $12.40 | $16.22 | 2,292,161 | — | — |
| 2000-02-16 | $12.58 | $16.45 | 3,204,325 | — | — |
| 2000-02-15 | $13.67 | $17.87 | 1,713,245 | — | — |
| 2000-02-14 | $13.54 | $17.71 | 1,741,696 | — | — |
| 2000-02-11 | $13.47 | $17.61 | 1,451,743 | — | — |
| 2000-02-10 | $13.87 | $18.14 | 1,743,675 | — | — |
| 2000-02-09 | $13.95 | $18.23 | 1,605,626 | — | — |
| 2000-02-08 | $14.35 | $18.76 | 2,724,369 | — | — |
| 2000-02-07 | $14.12 | $18.47 | 3,302,295 | — | — |
| 2000-02-04 | $14.35 | $18.76 | 4,282,741 | — | — |
| 2000-02-03 | $14.07 | $18.40 | 5,760,214 | — | — |
| 2000-02-02 | $13.44 | $17.57 | 4,422,275 | — | — |
| 2000-02-01 | $12.58 | $16.45 | 3,770,376 | — | — |
| 2000-01-31 | $12.40 | $16.22 | 1,640,757 | — | — |
| 2000-01-28 | $12.33 | $16.12 | 4,625,390 | — | — |
| 2000-01-27 | $12.86 | $16.81 | 3,711,742 | — | — |
| 2000-01-26 | $13.19 | $17.24 | 1,758,024 | — | — |
| 2000-01-25 | $13.16 | $17.21 | 3,106,354 | — | — |
| 2000-01-24 | $13.24 | $17.31 | 1,338,434 | — | — |
| 2000-01-21 | $13.47 | $17.61 | 3,129,857 | — | — |
| 2000-01-20 | $13.77 | $18.00 | 1,858,964 | — | — |
| 2000-01-19 | $13.74 | $17.97 | 2,042,287 | — | — |
| 2000-01-18 | $13.82 | $18.07 | 1,289,201 | — | — |
| 2000-01-14 | $14.20 | $18.56 | 2,590,773 | — | — |
| 2000-01-13 | $14.17 | $18.53 | 2,835,946 | — | — |
| 2000-01-12 | $14.83 | $19.39 | 1,803,051 | — | — |
| 2000-01-11 | $15.01 | $19.62 | 2,192,706 | — | — |
| 2000-01-10 | $15.49 | $20.25 | 1,693,206 | — | — |
| 2000-01-07 | $15.69 | $20.51 | 1,931,699 | — | — |
| 2000-01-06 | $15.59 | $20.38 | 2,614,771 | — | — |
| 2000-01-05 | $15.84 | $20.71 | 1,077,180 | — | — |
| 2000-01-04 | $16.07 | $21.01 | 2,969,295 | — | — |
| 2000-01-03 | $16.40 | $21.44 | 2,383,699 | — | — |