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
- 1981-11-05 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 | $18.19 | $18.71 | 405,800 | — | — |
| 2000-12-28 | $18.44 | $18.97 | 241,000 | — | — |
| 2000-12-27 | $18.38 | $18.90 | 487,100 | — | — |
| 2000-12-26 | $18.00 | $18.52 | 474,200 | — | — |
| 2000-12-22 | $18.19 | $18.71 | 328,400 | — | — |
| 2000-12-21 | $18.00 | $18.52 | 577,200 | — | — |
| 2000-12-20 | $17.63 | $18.13 | 739,900 | — | — |
| 2000-12-19 | $18.75 | $19.29 | 1,205,600 | — | — |
| 2000-12-18 | $18.94 | $19.48 | 988,900 | — | — |
| 2000-12-15 | $18.50 | $19.03 | 1,418,400 | — | — |
| 2000-12-14 | $19.50 | $20.06 | 3,434,200 | — | — |
| 2000-12-13 | $23.44 | $24.11 | 404,200 | — | — |
| 2000-12-12 | $22.88 | $23.51 | 554,100 | — | — |
| 2000-12-11 | $23.06 | $23.71 | 835,100 | — | — |
| 2000-12-08 | $24.13 | $24.80 | 1,046,500 | — | — |
| 2000-12-07 | $22.13 | $22.74 | 589,100 | — | — |
| 2000-12-06 | $21.63 | $22.23 | 1,189,600 | — | — |
| 2000-12-05 | $22.44 | $23.06 | 402,100 | — | — |
| 2000-12-04 | $22.34 | $22.97 | 442,000 | — | — |
| 2000-12-01 | $22.63 | $23.26 | 682,200 | — | — |
| 2000-11-30 | $21.69 | $22.29 | 875,000 | — | — |
| 2000-11-29 | $22.13 | $22.74 | 952,100 | — | — |
| 2000-11-28 | $21.94 | $22.55 | 745,800 | — | — |
| 2000-11-27 | $21.00 | $21.59 | 728,800 | — | — |
| 2000-11-24 | $22.00 | $22.61 | 535,800 | — | — |
| 2000-11-22 | $21.16 | $21.75 | 643,100 | — | — |
| 2000-11-21 | $21.19 | $21.78 | 751,100 | — | — |
| 2000-11-20 | $20.94 | $21.52 | 1,632,600 | — | — |
| 2000-11-17 | $20.94 | $21.52 | 1,498,600 | — | — |
| 2000-11-16 | $20.50 | $21.07 | 3,604,500 | — | — |
| 2000-11-15 | $18.34 | $18.86 | 444,400 | — | — |
| 2000-11-14 | $18.00 | $18.50 | 269,600 | — | — |
| 2000-11-13 | $17.81 | $18.31 | 596,800 | — | — |
| 2000-11-10 | $17.81 | $18.31 | 246,400 | — | — |
| 2000-11-09 | $17.81 | $18.31 | 352,600 | — | — |
| 2000-11-08 | $17.94 | $18.44 | 250,300 | — | — |
| 2000-11-07 | $18.00 | $18.50 | 446,600 | — | — |
| 2000-11-06 | $17.94 | $18.44 | 240,400 | — | — |
| 2000-11-03 | $18.00 | $18.50 | 1,764,800 | — | — |
| 2000-11-02 | $18.50 | $19.02 | 723,500 | — | — |
| 2000-11-01 | $18.19 | $18.69 | 846,700 | — | — |
| 2000-10-31 | $17.88 | $18.37 | 1,471,800 | — | — |
| 2000-10-30 | $18.75 | $19.27 | 3,606,800 | — | — |
| 2000-10-27 | $15.81 | $16.25 | 413,200 | — | — |
| 2000-10-26 | $15.00 | $15.42 | 331,700 | — | — |
| 2000-10-25 | $14.81 | $15.23 | 635,600 | — | — |
| 2000-10-24 | $15.13 | $15.55 | 477,200 | — | — |
| 2000-10-23 | $14.75 | $15.16 | 582,100 | — | — |
| 2000-10-20 | $14.56 | $14.97 | 1,153,200 | — | — |
| 2000-10-19 | $14.13 | $14.52 | 293,800 | — | — |
| 2000-10-18 | $14.06 | $14.45 | 186,300 | — | — |
| 2000-10-17 | $14.50 | $14.90 | 536,200 | — | — |
| 2000-10-16 | $14.69 | $15.10 | 242,300 | — | — |
| 2000-10-13 | $14.50 | $14.90 | 426,100 | — | — |
| 2000-10-12 | $13.94 | $14.33 | 441,700 | — | — |
| 2000-10-11 | $14.00 | $14.39 | 355,000 | — | — |
| 2000-10-10 | $14.06 | $14.45 | 341,600 | — | — |
| 2000-10-09 | $13.94 | $14.33 | 479,500 | — | — |
| 2000-10-06 | $13.94 | $14.33 | 464,000 | — | — |
| 2000-10-05 | $14.38 | $14.78 | 177,000 | — | — |
| 2000-10-04 | $14.13 | $14.52 | 281,100 | — | — |
| 2000-10-03 | $13.81 | $14.20 | 304,700 | — | — |
| 2000-10-02 | $13.94 | $14.33 | 281,000 | — | — |
| 2000-09-29 | $14.38 | $14.78 | 331,500 | — | — |
| 2000-09-28 | $14.13 | $14.52 | 514,500 | — | — |
| 2000-09-27 | $14.63 | $15.03 | 999,700 | — | — |
| 2000-09-26 | $14.44 | $14.84 | 865,300 | — | — |
| 2000-09-25 | $13.94 | $14.33 | 559,100 | — | — |
| 2000-09-22 | $14.13 | $14.52 | 225,100 | — | — |
| 2000-09-21 | $14.31 | $14.71 | 147,700 | — | — |
| 2000-09-20 | $14.38 | $14.78 | 266,900 | — | — |
| 2000-09-19 | $14.44 | $14.84 | 196,100 | — | — |
| 2000-09-18 | $14.38 | $14.78 | 774,300 | — | — |
| 2000-09-15 | $14.06 | $14.45 | 418,100 | — | — |
| 2000-09-14 | $14.50 | $14.90 | 431,700 | — | — |
| 2000-09-13 | $14.41 | $14.81 | 498,000 | — | — |
| 2000-09-12 | $14.19 | $14.58 | 495,000 | — | — |
| 2000-09-11 | $13.81 | $14.20 | 507,300 | — | — |
| 2000-09-08 | $14.13 | $14.52 | 1,426,600 | — | — |
| 2000-09-07 | $13.88 | $14.26 | 614,100 | — | — |
| 2000-09-06 | $13.38 | $13.75 | 382,700 | — | — |
| 2000-09-05 | $12.50 | $12.85 | 355,400 | — | — |
| 2000-09-01 | $12.50 | $12.85 | 317,600 | — | — |
| 2000-08-31 | $12.06 | $12.40 | 653,600 | — | — |
| 2000-08-30 | $12.19 | $12.53 | 289,400 | — | — |
| 2000-08-29 | $12.13 | $12.46 | 314,600 | — | — |
| 2000-08-28 | $12.25 | $12.59 | 164,700 | — | — |
| 2000-08-25 | $12.19 | $12.53 | 118,000 | — | — |
| 2000-08-24 | $12.13 | $12.46 | 302,500 | — | — |
| 2000-08-23 | $12.50 | $12.85 | 225,100 | — | — |
| 2000-08-22 | $12.31 | $12.66 | 105,200 | — | — |
| 2000-08-21 | $12.31 | $12.66 | 129,900 | — | — |
| 2000-08-18 | $12.38 | $12.72 | 83,300 | — | — |
| 2000-08-17 | $12.25 | $12.59 | 346,100 | — | — |
| 2000-08-16 | $12.44 | $12.78 | 172,700 | — | — |
| 2000-08-15 | $12.50 | $12.85 | 203,700 | — | — |
| 2000-08-14 | $12.63 | $12.98 | 111,100 | — | — |
| 2000-08-11 | $12.81 | $13.17 | 111,700 | — | — |
| 2000-08-10 | $12.88 | $13.23 | 131,800 | — | — |
| 2000-08-09 | $13.28 | $13.65 | 381,900 | — | — |
| 2000-08-08 | $12.75 | $13.11 | 184,200 | — | — |
| 2000-08-07 | $12.56 | $12.91 | 216,900 | — | — |
| 2000-08-04 | $12.19 | $12.53 | 147,400 | — | — |
| 2000-08-03 | $12.19 | $12.53 | 656,300 | — | — |
| 2000-08-02 | $12.31 | $12.66 | 646,600 | — | — |
| 2000-08-01 | $12.38 | $12.72 | 699,200 | — | — |
| 2000-07-31 | $11.88 | $12.21 | 743,200 | — | — |
| 2000-07-28 | $12.00 | $12.33 | 445,700 | — | — |
| 2000-07-27 | $12.48 | $12.83 | 127,900 | — | — |
| 2000-07-26 | $12.44 | $12.78 | 192,900 | — | — |
| 2000-07-25 | $12.50 | $12.85 | 308,600 | — | — |
| 2000-07-24 | $12.56 | $12.91 | 505,300 | — | — |
| 2000-07-21 | $13.13 | $13.49 | 347,600 | — | — |
| 2000-07-20 | $14.06 | $14.45 | 331,600 | — | — |
| 2000-07-19 | $14.44 | $14.84 | 180,800 | — | — |
| 2000-07-18 | $14.38 | $14.78 | 248,200 | — | — |
| 2000-07-17 | $14.38 | $14.78 | 406,200 | — | — |
| 2000-07-14 | $14.38 | $14.78 | 164,000 | — | — |
| 2000-07-13 | $14.81 | $15.23 | 355,800 | — | — |
| 2000-07-12 | $15.31 | $15.74 | 320,800 | — | — |
| 2000-07-11 | $14.63 | $15.03 | 145,100 | — | — |
| 2000-07-10 | $14.88 | $15.29 | 137,600 | — | — |
| 2000-07-07 | $14.94 | $15.35 | 260,300 | — | — |
| 2000-07-06 | $14.81 | $15.23 | 250,200 | — | — |
| 2000-07-05 | $14.38 | $14.78 | 254,100 | — | — |
| 2000-07-03 | $14.69 | $15.10 | 69,900 | — | — |
| 2000-06-30 | $14.69 | $15.10 | 388,200 | — | — |
| 2000-06-29 | $14.94 | $15.35 | 220,700 | — | — |
| 2000-06-28 | $15.00 | $15.42 | 392,200 | — | — |
| 2000-06-27 | $15.00 | $15.42 | 699,800 | — | — |
| 2000-06-26 | $15.00 | $15.42 | 465,200 | — | — |
| 2000-06-23 | $14.56 | $14.97 | 245,600 | — | — |
| 2000-06-22 | $14.13 | $14.52 | 578,100 | — | — |
| 2000-06-21 | $14.44 | $14.84 | 586,700 | — | — |
| 2000-06-20 | $14.56 | $14.97 | 488,400 | — | — |
| 2000-06-19 | $14.00 | $14.39 | 402,200 | — | — |
| 2000-06-16 | $14.81 | $15.23 | 766,200 | — | — |
| 2000-06-15 | $15.06 | $15.48 | 529,600 | — | — |
| 2000-06-14 | $14.94 | $15.35 | 483,200 | — | — |
| 2000-06-13 | $14.75 | $15.16 | 562,200 | — | — |
| 2000-06-12 | $13.75 | $14.13 | 700,000 | — | — |
| 2000-06-09 | $14.06 | $14.45 | 290,800 | — | — |
| 2000-06-08 | $14.19 | $14.58 | 380,900 | — | — |
| 2000-06-07 | $14.56 | $14.97 | 708,900 | — | — |
| 2000-06-06 | $15.06 | $15.48 | 499,100 | — | — |
| 2000-06-05 | $15.13 | $15.55 | 348,400 | — | — |
| 2000-06-02 | $14.94 | $15.35 | 345,400 | — | — |
| 2000-06-01 | $15.00 | $15.42 | 541,100 | — | — |
| 2000-05-31 | $14.50 | $14.90 | 372,700 | — | — |
| 2000-05-30 | $13.88 | $14.26 | 647,100 | — | — |
| 2000-05-26 | $13.94 | $14.33 | 302,600 | — | — |
| 2000-05-25 | $14.00 | $14.39 | 850,200 | — | — |
| 2000-05-24 | $14.06 | $14.45 | 624,700 | — | — |
| 2000-05-23 | $13.81 | $14.20 | 468,300 | — | — |
| 2000-05-22 | $12.19 | $12.53 | 327,700 | — | — |
| 2000-05-19 | $12.38 | $12.72 | 739,100 | — | — |
| 2000-05-18 | $12.98 | $13.35 | 680,600 | — | — |
| 2000-05-17 | $13.31 | $13.68 | 362,800 | — | — |
| 2000-05-16 | $13.69 | $14.07 | 350,500 | — | — |
| 2000-05-15 | $13.94 | $14.33 | 631,300 | — | — |
| 2000-05-12 | $13.88 | $14.26 | 1,400,700 | — | — |
| 2000-05-11 | $14.06 | $14.45 | 436,500 | — | — |
| 2000-05-10 | $13.88 | $14.26 | 396,000 | — | — |
| 2000-05-09 | $14.25 | $14.65 | 430,400 | — | — |
| 2000-05-08 | $14.13 | $14.52 | 375,100 | — | — |
| 2000-05-05 | $14.00 | $14.39 | 513,000 | — | — |
| 2000-05-04 | $13.83 | $14.21 | 739,700 | — | — |
| 2000-05-03 | $13.13 | $13.49 | 416,200 | — | — |
| 2000-05-02 | $13.75 | $14.13 | 413,900 | — | — |
| 2000-05-01 | $13.94 | $14.33 | 728,900 | — | — |
| 2000-04-28 | $13.88 | $14.26 | 302,500 | — | — |
| 2000-04-27 | $14.00 | $14.39 | 641,500 | — | — |
| 2000-04-26 | $13.50 | $13.88 | 616,300 | — | — |
| 2000-04-25 | $13.50 | $13.88 | 644,600 | — | — |
| 2000-04-24 | $13.13 | $13.49 | 601,100 | — | — |
| 2000-04-20 | $13.00 | $13.36 | 340,000 | — | — |
| 2000-04-19 | $12.75 | $13.11 | 241,100 | — | — |
| 2000-04-18 | $12.31 | $12.66 | 568,500 | — | — |
| 2000-04-17 | $11.56 | $11.88 | 819,300 | — | — |
| 2000-04-14 | $13.25 | $13.62 | 983,200 | — | — |
| 2000-04-13 | $13.25 | $13.62 | 858,800 | — | — |
| 2000-04-12 | $12.56 | $12.91 | 774,300 | — | — |
| 2000-04-11 | $11.69 | $12.01 | 601,700 | — | — |
| 2000-04-10 | $12.31 | $12.66 | 560,800 | — | — |
| 2000-04-07 | $12.50 | $12.85 | 1,094,200 | — | — |
| 2000-04-06 | $12.25 | $12.59 | 2,212,600 | — | — |
| 2000-04-05 | $11.69 | $12.01 | 1,372,300 | — | — |
| 2000-04-04 | $11.13 | $11.44 | 1,612,300 | — | — |
| 2000-04-03 | $10.00 | $10.28 | 611,500 | — | — |
| 2000-03-31 | $10.00 | $10.28 | 955,200 | — | — |
| 2000-03-30 | $9.44 | $9.70 | 604,000 | — | — |
| 2000-03-29 | $8.97 | $9.22 | 327,500 | — | — |
| 2000-03-28 | $8.97 | $9.22 | 616,300 | — | — |
| 2000-03-27 | $8.94 | $9.19 | 589,300 | — | — |
| 2000-03-24 | $8.81 | $9.06 | 545,800 | — | — |
| 2000-03-23 | $9.31 | $9.57 | 450,700 | — | — |
| 2000-03-22 | $9.38 | $9.64 | 466,600 | — | — |
| 2000-03-21 | $9.19 | $9.44 | 450,200 | — | — |
| 2000-03-20 | $9.19 | $9.44 | 405,700 | — | — |
| 2000-03-17 | $9.25 | $9.51 | 427,100 | — | — |
| 2000-03-16 | $9.06 | $9.32 | 420,700 | — | — |
| 2000-03-15 | $8.69 | $8.93 | 341,500 | — | — |
| 2000-03-14 | $8.50 | $8.74 | 447,200 | — | — |
| 2000-03-13 | $8.78 | $9.03 | 347,500 | — | — |
| 2000-03-10 | $8.55 | $8.79 | 686,400 | — | — |
| 2000-03-09 | $8.63 | $8.87 | 574,200 | — | — |
| 2000-03-08 | $8.63 | $8.87 | 892,300 | — | — |
| 2000-03-07 | $8.88 | $9.12 | 673,000 | — | — |
| 2000-03-06 | $8.81 | $9.06 | 672,600 | — | — |
| 2000-03-03 | $8.63 | $8.87 | 759,100 | — | — |
| 2000-03-02 | $8.81 | $9.06 | 778,900 | — | — |
| 2000-03-01 | $8.94 | $9.19 | 930,700 | — | — |
| 2000-02-29 | $9.25 | $9.51 | 977,600 | — | — |
| 2000-02-28 | $9.78 | $10.05 | 511,700 | — | — |
| 2000-02-25 | $9.75 | $10.02 | 460,900 | — | — |
| 2000-02-24 | $9.75 | $10.02 | 527,400 | — | — |
| 2000-02-23 | $9.94 | $10.21 | 643,900 | — | — |
| 2000-02-22 | $9.91 | $10.18 | 856,900 | — | — |
| 2000-02-18 | $9.81 | $10.09 | 652,600 | — | — |
| 2000-02-17 | $9.94 | $10.21 | 877,200 | — | — |
| 2000-02-16 | $9.69 | $9.96 | 982,600 | — | — |
| 2000-02-15 | $9.00 | $9.25 | 272,800 | — | — |
| 2000-02-14 | $9.06 | $9.32 | 269,500 | — | — |
| 2000-02-11 | $9.13 | $9.38 | 242,200 | — | — |
| 2000-02-10 | $9.06 | $9.32 | 290,700 | — | — |
| 2000-02-09 | $9.31 | $9.57 | 268,400 | — | — |
| 2000-02-08 | $9.69 | $9.96 | 293,500 | — | — |
| 2000-02-07 | $9.63 | $9.89 | 193,000 | — | — |
| 2000-02-04 | $9.44 | $9.70 | 159,600 | — | — |
| 2000-02-03 | $9.44 | $9.70 | 514,800 | — | — |
| 2000-02-02 | $9.36 | $9.62 | 409,000 | — | — |
| 2000-02-01 | $9.06 | $9.32 | 399,600 | — | — |
| 2000-01-31 | $9.25 | $9.51 | 307,500 | — | — |
| 2000-01-28 | $9.48 | $9.75 | 276,400 | — | — |
| 2000-01-27 | $9.44 | $9.70 | 486,800 | — | — |
| 2000-01-26 | $9.75 | $10.02 | 806,800 | — | — |
| 2000-01-25 | $9.44 | $9.70 | 604,000 | — | — |
| 2000-01-24 | $9.94 | $10.21 | 608,000 | — | — |
| 2000-01-21 | $10.00 | $10.28 | 959,400 | — | — |
| 2000-01-20 | $9.75 | $10.02 | 1,662,000 | — | — |
| 2000-01-19 | $9.44 | $9.70 | 454,600 | — | — |
| 2000-01-18 | $9.13 | $9.38 | 403,900 | — | — |
| 2000-01-14 | $9.25 | $9.51 | 323,100 | — | — |
| 2000-01-13 | $9.13 | $9.38 | 524,700 | — | — |
| 2000-01-12 | $9.16 | $9.41 | 454,200 | — | — |
| 2000-01-11 | $9.50 | $9.76 | 490,000 | — | — |
| 2000-01-10 | $9.25 | $9.51 | 775,800 | — | — |
| 2000-01-07 | $8.94 | $9.19 | 2,212,400 | — | — |
| 2000-01-06 | $8.47 | $8.70 | 1,826,900 | — | — |
| 2000-01-05 | $9.19 | $9.44 | 1,602,100 | — | — |
| 2000-01-04 | $9.19 | $9.44 | 279,200 | — | — |
| 2000-01-03 | $9.31 | $9.57 | 645,600 | — | — |