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
- 1983-09-23 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 | $12.70 | $14.54 | 1,286,700 | — | — |
| 2000-12-28 | $12.67 | $14.50 | 2,116,800 | — | — |
| 2000-12-27 | $12.66 | $14.49 | 1,088,700 | — | — |
| 2000-12-26 | $12.68 | $14.49 | 981,900 | — | — |
| 2000-12-22 | $12.67 | $14.48 | 1,107,600 | — | — |
| 2000-12-21 | $12.67 | $14.48 | 3,859,500 | — | — |
| 2000-12-20 | $12.33 | $14.10 | 1,698,900 | — | — |
| 2000-12-19 | $12.36 | $14.13 | 1,692,000 | — | — |
| 2000-12-18 | $12.18 | $13.93 | 3,786,000 | — | — |
| 2000-12-15 | $11.50 | $13.15 | 2,154,900 | — | — |
| 2000-12-14 | $11.72 | $13.40 | 2,219,100 | — | — |
| 2000-12-13 | $12.04 | $13.76 | 1,575,000 | — | — |
| 2000-12-12 | $12.52 | $14.31 | 1,781,400 | — | — |
| 2000-12-11 | $13.25 | $15.15 | 1,128,300 | — | — |
| 2000-12-08 | $13.00 | $14.86 | 2,295,600 | — | — |
| 2000-12-07 | $12.50 | $14.29 | 1,242,000 | — | — |
| 2000-12-06 | $12.31 | $14.08 | 1,484,400 | — | — |
| 2000-12-05 | $12.50 | $14.29 | 1,775,100 | — | — |
| 2000-12-04 | $12.00 | $13.72 | 1,268,100 | — | — |
| 2000-12-01 | $12.19 | $13.93 | 1,053,900 | — | — |
| 2000-11-30 | $12.07 | $13.80 | 1,179,000 | — | — |
| 2000-11-29 | $12.30 | $14.06 | 1,750,800 | — | — |
| 2000-11-28 | $12.32 | $14.09 | 1,536,900 | — | — |
| 2000-11-27 | $12.61 | $14.41 | 1,726,500 | — | — |
| 2000-11-24 | $12.24 | $13.99 | 633,600 | — | — |
| 2000-11-22 | $12.12 | $13.85 | 2,487,600 | — | — |
| 2000-11-21 | $12.50 | $14.29 | 1,800,600 | — | — |
| 2000-11-20 | $12.58 | $14.38 | 997,500 | — | — |
| 2000-11-17 | $12.75 | $14.57 | 1,062,300 | — | — |
| 2000-11-16 | $12.79 | $14.62 | 786,600 | — | — |
| 2000-11-15 | $12.70 | $14.52 | 1,042,500 | — | — |
| 2000-11-14 | $12.38 | $14.15 | 2,844,300 | — | — |
| 2000-11-13 | $12.51 | $14.30 | 1,096,500 | — | — |
| 2000-11-10 | $12.84 | $14.67 | 1,504,500 | — | — |
| 2000-11-09 | $13.07 | $14.94 | 1,836,000 | — | — |
| 2000-11-08 | $13.00 | $14.86 | 1,215,000 | — | — |
| 2000-11-07 | $13.22 | $15.11 | 1,043,400 | — | — |
| 2000-11-06 | $13.33 | $15.24 | 1,629,000 | — | — |
| 2000-11-03 | $13.46 | $15.39 | 2,420,100 | — | — |
| 2000-11-02 | $13.64 | $15.60 | 1,620,000 | — | — |
| 2000-11-01 | $13.81 | $15.78 | 1,966,800 | — | — |
| 2000-10-31 | $14.28 | $16.32 | 1,611,000 | — | — |
| 2000-10-30 | $13.88 | $15.87 | 2,202,900 | — | — |
| 2000-10-27 | $13.39 | $15.31 | 1,488,000 | — | — |
| 2000-10-26 | $12.96 | $14.82 | 1,525,800 | — | — |
| 2000-10-25 | $13.24 | $15.13 | 2,272,500 | — | — |
| 2000-10-24 | $13.47 | $15.39 | 867,300 | — | — |
| 2000-10-23 | $12.97 | $14.82 | 660,600 | — | — |
| 2000-10-20 | $13.38 | $15.29 | 1,084,500 | — | — |
| 2000-10-19 | $12.82 | $14.66 | 1,024,200 | — | — |
| 2000-10-18 | $12.41 | $14.19 | 1,745,700 | — | — |
| 2000-10-17 | $12.65 | $14.46 | 1,367,100 | — | — |
| 2000-10-16 | $12.95 | $14.80 | 1,454,700 | — | — |
| 2000-10-13 | $12.89 | $14.73 | 1,640,400 | — | — |
| 2000-10-12 | $12.68 | $14.49 | 1,987,200 | — | — |
| 2000-10-11 | $13.11 | $14.99 | 2,413,800 | — | — |
| 2000-10-10 | $13.13 | $15.01 | 2,014,200 | — | — |
| 2000-10-09 | $13.58 | $15.53 | 1,157,700 | — | — |
| 2000-10-06 | $13.63 | $15.58 | 1,564,500 | — | — |
| 2000-10-05 | $14.11 | $16.13 | 3,028,500 | — | — |
| 2000-10-04 | $14.02 | $16.02 | 3,084,000 | — | — |
| 2000-10-03 | $14.52 | $16.60 | 2,707,800 | — | — |
| 2000-10-02 | $15.11 | $17.28 | 2,729,400 | — | — |
| 2000-09-29 | $14.81 | $16.93 | 1,046,700 | — | — |
| 2000-09-28 | $14.91 | $17.02 | 1,378,200 | — | — |
| 2000-09-27 | $14.38 | $16.42 | 1,674,900 | — | — |
| 2000-09-26 | $14.06 | $16.05 | 1,127,400 | — | — |
| 2000-09-25 | $14.60 | $16.66 | 1,442,100 | — | — |
| 2000-09-22 | $14.84 | $16.95 | 1,412,100 | — | — |
| 2000-09-21 | $14.18 | $16.18 | 1,758,600 | — | — |
| 2000-09-20 | $14.61 | $16.68 | 2,811,300 | — | — |
| 2000-09-19 | $14.55 | $16.61 | 2,550,900 | — | — |
| 2000-09-18 | $14.01 | $15.99 | 2,029,500 | — | — |
| 2000-09-15 | $13.97 | $15.95 | 2,289,900 | — | — |
| 2000-09-14 | $14.76 | $16.85 | 3,912,000 | — | — |
| 2000-09-13 | $14.86 | $16.97 | 4,033,800 | — | — |
| 2000-09-12 | $14.38 | $16.41 | 2,253,600 | — | — |
| 2000-09-11 | $14.14 | $16.14 | 2,336,100 | — | — |
| 2000-09-08 | $13.29 | $15.17 | 1,453,200 | — | — |
| 2000-09-07 | $12.98 | $14.82 | 1,299,600 | — | — |
| 2000-09-06 | $13.15 | $15.01 | 1,398,900 | — | — |
| 2000-09-05 | $12.83 | $14.65 | 2,375,700 | — | — |
| 2000-09-01 | $12.94 | $14.77 | 1,397,100 | — | — |
| 2000-08-31 | $12.67 | $14.46 | 1,688,100 | — | — |
| 2000-08-30 | $12.40 | $14.15 | 845,700 | — | — |
| 2000-08-29 | $12.35 | $14.10 | 849,000 | — | — |
| 2000-08-28 | $12.29 | $14.03 | 1,038,000 | — | — |
| 2000-08-25 | $12.40 | $14.15 | 1,591,800 | — | — |
| 2000-08-24 | $12.08 | $13.79 | 1,387,200 | — | — |
| 2000-08-23 | $12.13 | $13.84 | 1,221,300 | — | — |
| 2000-08-22 | $12.10 | $13.82 | 1,608,300 | — | — |
| 2000-08-21 | $11.94 | $13.63 | 1,302,600 | — | — |
| 2000-08-18 | $11.48 | $13.10 | 1,158,600 | — | — |
| 2000-08-17 | $11.67 | $13.32 | 1,249,200 | — | — |
| 2000-08-16 | $11.54 | $13.18 | 1,210,500 | — | — |
| 2000-08-15 | $11.63 | $13.27 | 1,246,500 | — | — |
| 2000-08-14 | $11.88 | $13.56 | 1,440,000 | — | — |
| 2000-08-11 | $11.81 | $13.49 | 1,817,400 | — | — |
| 2000-08-10 | $11.85 | $13.53 | 1,155,000 | — | — |
| 2000-08-09 | $12.08 | $13.79 | 1,935,600 | — | — |
| 2000-08-08 | $12.50 | $14.27 | 1,377,600 | — | — |
| 2000-08-07 | $12.58 | $14.37 | 1,512,600 | — | — |
| 2000-08-04 | $12.19 | $13.91 | 2,085,300 | — | — |
| 2000-08-03 | $11.69 | $13.34 | 1,346,100 | — | — |
| 2000-08-02 | $11.90 | $13.58 | 1,377,300 | — | — |
| 2000-08-01 | $11.98 | $13.68 | 1,135,200 | — | — |
| 2000-07-31 | $11.96 | $13.65 | 3,115,800 | — | — |
| 2000-07-28 | $11.54 | $13.18 | 2,727,600 | — | — |
| 2000-07-27 | $11.48 | $13.10 | 1,022,700 | — | — |
| 2000-07-26 | $11.08 | $12.65 | 1,364,100 | — | — |
| 2000-07-25 | $11.27 | $12.87 | 1,057,200 | — | — |
| 2000-07-24 | $11.27 | $12.87 | 1,230,300 | — | — |
| 2000-07-21 | $11.35 | $12.96 | 1,717,500 | — | — |
| 2000-07-20 | $11.25 | $12.84 | 3,288,300 | — | — |
| 2000-07-19 | $10.96 | $12.51 | 756,600 | — | — |
| 2000-07-18 | $11.19 | $12.77 | 668,700 | — | — |
| 2000-07-17 | $11.42 | $13.03 | 1,667,100 | — | — |
| 2000-07-14 | $11.79 | $13.46 | 1,378,200 | — | — |
| 2000-07-13 | $11.69 | $13.34 | 1,735,500 | — | — |
| 2000-07-12 | $11.38 | $12.99 | 3,371,100 | — | — |
| 2000-07-11 | $10.94 | $12.49 | 2,159,700 | — | — |
| 2000-07-10 | $10.67 | $12.18 | 2,220,000 | — | — |
| 2000-07-07 | $10.63 | $12.13 | 1,062,600 | — | — |
| 2000-07-06 | $10.44 | $11.92 | 753,900 | — | — |
| 2000-07-05 | $10.31 | $11.77 | 1,394,400 | — | — |
| 2000-07-03 | $10.33 | $11.80 | 966,600 | — | — |
| 2000-06-30 | $10.13 | $11.56 | 2,346,900 | — | — |
| 2000-06-29 | $10.29 | $11.75 | 1,899,600 | — | — |
| 2000-06-28 | $10.30 | $11.74 | 1,196,700 | — | — |
| 2000-06-27 | $10.23 | $11.65 | 864,900 | — | — |
| 2000-06-26 | $10.25 | $11.68 | 2,025,300 | — | — |
| 2000-06-23 | $9.75 | $11.11 | 1,191,600 | — | — |
| 2000-06-22 | $9.96 | $11.35 | 1,170,600 | — | — |
| 2000-06-21 | $10.00 | $11.39 | 1,288,500 | — | — |
| 2000-06-20 | $10.33 | $11.77 | 1,754,400 | — | — |
| 2000-06-19 | $10.25 | $11.68 | 2,607,000 | — | — |
| 2000-06-16 | $9.83 | $11.20 | 2,202,000 | — | — |
| 2000-06-15 | $9.85 | $11.23 | 3,807,600 | — | — |
| 2000-06-14 | $10.31 | $11.75 | 1,812,000 | — | — |
| 2000-06-13 | $10.31 | $11.75 | 716,700 | — | — |
| 2000-06-12 | $10.06 | $11.46 | 672,000 | — | — |
| 2000-06-09 | $10.19 | $11.61 | 1,621,200 | — | — |
| 2000-06-08 | $10.31 | $11.75 | 1,131,000 | — | — |
| 2000-06-07 | $10.88 | $12.39 | 1,508,100 | — | — |
| 2000-06-06 | $10.50 | $11.96 | 973,200 | — | — |
| 2000-06-05 | $10.67 | $12.15 | 1,029,300 | — | — |
| 2000-06-02 | $10.81 | $12.32 | 1,772,100 | — | — |
| 2000-06-01 | $10.15 | $11.56 | 2,248,500 | — | — |
| 2000-05-31 | $10.00 | $11.39 | 1,993,800 | — | — |
| 2000-05-30 | $9.98 | $11.37 | 931,500 | — | — |
| 2000-05-26 | $9.85 | $11.23 | 2,280,600 | — | — |
| 2000-05-25 | $9.81 | $11.18 | 1,255,800 | — | — |
| 2000-05-24 | $10.31 | $11.75 | 1,226,700 | — | — |
| 2000-05-23 | $10.08 | $11.49 | 1,165,500 | — | — |
| 2000-05-22 | $9.90 | $11.28 | 1,109,700 | — | — |
| 2000-05-19 | $9.96 | $11.35 | 1,150,800 | — | — |
| 2000-05-18 | $10.63 | $12.11 | 821,100 | — | — |
| 2000-05-17 | $10.63 | $12.11 | 864,600 | — | — |
| 2000-05-16 | $10.73 | $12.22 | 1,140,900 | — | — |
| 2000-05-15 | $10.71 | $12.20 | 915,300 | — | — |
| 2000-05-12 | $10.35 | $11.80 | 768,600 | — | — |
| 2000-05-11 | $10.23 | $11.65 | 887,400 | — | — |
| 2000-05-10 | $9.98 | $11.37 | 791,700 | — | — |
| 2000-05-09 | $10.19 | $11.61 | 779,100 | — | — |
| 2000-05-08 | $10.25 | $11.68 | 1,049,700 | — | — |
| 2000-05-05 | $9.92 | $11.30 | 821,700 | — | — |
| 2000-05-04 | $9.96 | $11.35 | 836,400 | — | — |
| 2000-05-03 | $10.25 | $11.68 | 1,858,200 | — | — |
| 2000-05-02 | $10.54 | $12.01 | 1,988,100 | — | — |
| 2000-05-01 | $10.50 | $11.96 | 3,306,600 | — | — |
| 2000-04-28 | $10.75 | $12.25 | 2,228,100 | — | — |
| 2000-04-27 | $10.71 | $12.20 | 2,215,800 | — | — |
| 2000-04-26 | $11.19 | $12.75 | 1,425,300 | — | — |
| 2000-04-25 | $11.54 | $13.15 | 1,438,500 | — | — |
| 2000-04-24 | $11.23 | $12.79 | 1,726,800 | — | — |
| 2000-04-20 | $11.10 | $12.65 | 871,500 | — | — |
| 2000-04-19 | $10.92 | $12.44 | 1,127,700 | — | — |
| 2000-04-18 | $11.04 | $12.58 | 1,385,100 | — | — |
| 2000-04-17 | $10.40 | $11.84 | 1,887,300 | — | — |
| 2000-04-14 | $10.60 | $12.08 | 2,034,300 | — | — |
| 2000-04-13 | $11.58 | $13.20 | 3,443,100 | — | — |
| 2000-04-12 | $12.08 | $13.77 | 3,300,000 | — | — |
| 2000-04-11 | $11.40 | $12.98 | 1,932,600 | — | — |
| 2000-04-10 | $11.04 | $12.58 | 1,472,400 | — | — |
| 2000-04-07 | $11.31 | $12.89 | 1,113,600 | — | — |
| 2000-04-06 | $11.58 | $13.20 | 1,094,700 | — | — |
| 2000-04-05 | $11.35 | $12.94 | 2,108,700 | — | — |
| 2000-04-04 | $10.90 | $12.41 | 2,103,300 | — | — |
| 2000-04-03 | $11.25 | $12.82 | 1,803,600 | — | — |
| 2000-03-31 | $11.15 | $12.70 | 1,884,300 | — | — |
| 2000-03-30 | $10.94 | $12.46 | 1,998,900 | — | — |
| 2000-03-29 | $10.60 | $12.08 | 2,348,400 | — | — |
| 2000-03-28 | $10.60 | $12.06 | 1,915,800 | — | — |
| 2000-03-27 | $10.85 | $12.34 | 2,235,000 | — | — |
| 2000-03-24 | $11.33 | $12.89 | 3,634,200 | — | — |
| 2000-03-23 | $10.63 | $12.08 | 1,929,000 | — | — |
| 2000-03-22 | $10.04 | $11.42 | 1,336,500 | — | — |
| 2000-03-21 | $10.00 | $11.37 | 1,165,200 | — | — |
| 2000-03-20 | $9.81 | $11.16 | 1,453,500 | — | — |
| 2000-03-17 | $10.00 | $11.37 | 3,333,000 | — | — |
| 2000-03-16 | $10.15 | $11.54 | 3,479,100 | — | — |
| 2000-03-15 | $9.33 | $10.61 | 2,316,600 | — | — |
| 2000-03-14 | $8.40 | $9.55 | 3,876,900 | — | — |
| 2000-03-13 | $8.58 | $9.76 | 3,209,700 | — | — |
| 2000-03-10 | $8.75 | $9.95 | 2,575,500 | — | — |
| 2000-03-09 | $8.77 | $9.97 | 2,644,800 | — | — |
| 2000-03-08 | $8.44 | $9.60 | 1,733,100 | — | — |
| 2000-03-07 | $8.79 | $10.00 | 1,705,800 | — | — |
| 2000-03-06 | $9.25 | $10.52 | 2,680,500 | — | — |
| 2000-03-03 | $9.27 | $10.54 | 1,230,600 | — | — |
| 2000-03-02 | $9.13 | $10.38 | 2,813,100 | — | — |
| 2000-03-01 | $9.06 | $10.31 | 5,560,800 | — | — |
| 2000-02-29 | $9.06 | $10.31 | 2,582,100 | — | — |
| 2000-02-28 | $9.29 | $10.57 | 2,653,500 | — | — |
| 2000-02-25 | $9.23 | $10.50 | 2,167,500 | — | — |
| 2000-02-24 | $9.60 | $10.92 | 3,215,700 | — | — |
| 2000-02-23 | $9.77 | $11.11 | 994,800 | — | — |
| 2000-02-22 | $9.90 | $11.25 | 5,856,000 | — | — |
| 2000-02-18 | $9.94 | $11.30 | 2,033,100 | — | — |
| 2000-02-17 | $10.31 | $11.73 | 1,389,900 | — | — |
| 2000-02-16 | $10.75 | $12.23 | 2,101,800 | — | — |
| 2000-02-15 | $10.73 | $12.20 | 2,182,500 | — | — |
| 2000-02-14 | $10.63 | $12.08 | 1,509,300 | — | — |
| 2000-02-11 | $11.00 | $12.51 | 959,700 | — | — |
| 2000-02-10 | $11.06 | $12.58 | 976,500 | — | — |
| 2000-02-09 | $11.19 | $12.72 | 1,068,300 | — | — |
| 2000-02-08 | $11.71 | $13.32 | 1,023,900 | — | — |
| 2000-02-07 | $11.85 | $13.48 | 1,297,500 | — | — |
| 2000-02-04 | $12.10 | $13.77 | 2,298,600 | — | — |
| 2000-02-03 | $11.79 | $13.41 | 800,700 | — | — |
| 2000-02-02 | $11.85 | $13.48 | 7,222,500 | — | — |
| 2000-02-01 | $11.67 | $13.27 | 1,577,700 | — | — |
| 2000-01-31 | $11.90 | $13.53 | 1,673,700 | — | — |
| 2000-01-28 | $11.92 | $13.55 | 1,404,900 | — | — |
| 2000-01-27 | $12.29 | $13.98 | 1,982,100 | — | — |
| 2000-01-26 | $12.67 | $14.40 | 2,701,500 | — | — |
| 2000-01-25 | $12.83 | $14.59 | 4,832,100 | — | — |
| 2000-01-24 | $11.94 | $13.58 | 1,769,100 | — | — |
| 2000-01-21 | $11.79 | $13.41 | 2,886,000 | — | — |
| 2000-01-20 | $11.42 | $12.98 | 2,076,900 | — | — |
| 2000-01-19 | $11.10 | $12.63 | 1,097,400 | — | — |
| 2000-01-18 | $11.10 | $12.63 | 1,296,600 | — | — |
| 2000-01-14 | $11.13 | $12.65 | 5,083,800 | — | — |
| 2000-01-13 | $11.19 | $12.72 | 2,897,700 | — | — |
| 2000-01-12 | $11.19 | $12.72 | 864,600 | — | — |
| 2000-01-11 | $11.15 | $12.68 | 826,200 | — | — |
| 2000-01-10 | $11.33 | $12.89 | 748,800 | — | — |
| 2000-01-07 | $11.27 | $12.82 | 1,439,700 | — | — |
| 2000-01-06 | $11.19 | $12.72 | 3,629,700 | — | — |
| 2000-01-05 | $10.54 | $11.99 | 2,461,800 | — | — |
| 2000-01-04 | $10.38 | $11.80 | 1,565,700 | — | — |
| 2000-01-03 | $10.56 | $12.01 | 1,188,000 | — | — |