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
- 1980-03-17 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 | $11.63 | $33.90 | 18,800 | — | — |
| 2000-12-28 | $12.19 | $35.54 | 12,500 | — | — |
| 2000-12-27 | $12.19 | $35.54 | 10,400 | — | — |
| 2000-12-26 | $11.88 | $34.62 | 3,400 | — | — |
| 2000-12-22 | $12.00 | $34.99 | 11,900 | — | — |
| 2000-12-21 | $11.38 | $33.17 | 14,100 | — | — |
| 2000-12-20 | $11.75 | $34.26 | 3,700 | — | — |
| 2000-12-19 | $12.00 | $34.99 | 10,200 | — | — |
| 2000-12-18 | $12.06 | $35.17 | 7,200 | — | — |
| 2000-12-15 | $11.94 | $34.81 | 24,200 | — | — |
| 2000-12-14 | $11.63 | $33.90 | 9,200 | — | — |
| 2000-12-13 | $11.69 | $34.08 | 7,700 | — | — |
| 2000-12-12 | $11.88 | $34.62 | 5,800 | — | — |
| 2000-12-11 | $12.25 | $35.72 | 17,100 | — | — |
| 2000-12-08 | $12.44 | $36.26 | 20,800 | — | — |
| 2000-12-07 | $11.88 | $34.62 | 7,000 | — | — |
| 2000-12-06 | $12.06 | $35.17 | 12,700 | — | — |
| 2000-12-05 | $12.50 | $36.45 | 10,900 | — | — |
| 2000-12-04 | $12.00 | $34.99 | 10,000 | — | — |
| 2000-12-01 | $12.25 | $35.72 | 4,800 | — | — |
| 2000-11-30 | $12.00 | $34.99 | 10,200 | — | — |
| 2000-11-29 | $12.06 | $35.17 | 7,100 | — | — |
| 2000-11-28 | $11.75 | $34.26 | 10,800 | — | — |
| 2000-11-27 | $11.88 | $34.62 | 6,400 | — | — |
| 2000-11-24 | $12.00 | $34.99 | 6,700 | — | — |
| 2000-11-22 | $11.50 | $33.53 | 12,000 | — | — |
| 2000-11-21 | $11.75 | $34.26 | 3,000 | — | — |
| 2000-11-20 | $11.69 | $34.08 | 6,500 | — | — |
| 2000-11-17 | $11.75 | $34.26 | 8,800 | — | — |
| 2000-11-16 | $11.81 | $34.44 | 33,800 | — | — |
| 2000-11-15 | $12.75 | $37.18 | 5,600 | — | — |
| 2000-11-14 | $13.00 | $37.90 | 6,500 | — | — |
| 2000-11-13 | $13.00 | $37.90 | 8,500 | — | — |
| 2000-11-10 | $12.75 | $37.18 | 14,700 | — | — |
| 2000-11-09 | $12.69 | $36.99 | 6,300 | — | — |
| 2000-11-08 | $12.75 | $37.18 | 2,100 | — | — |
| 2000-11-07 | $12.75 | $37.18 | 1,500 | — | — |
| 2000-11-06 | $12.63 | $36.81 | 1,700 | — | — |
| 2000-11-03 | $12.69 | $36.99 | 5,600 | — | — |
| 2000-11-02 | $12.63 | $36.81 | 3,700 | — | — |
| 2000-11-01 | $12.25 | $35.72 | 2,200 | — | — |
| 2000-10-31 | $12.50 | $36.04 | 7,900 | — | — |
| 2000-10-30 | $12.44 | $35.86 | 5,600 | — | — |
| 2000-10-27 | $12.31 | $35.50 | 5,200 | — | — |
| 2000-10-26 | $12.38 | $35.68 | 5,200 | — | — |
| 2000-10-25 | $11.94 | $34.42 | 11,500 | — | — |
| 2000-10-24 | $12.19 | $35.14 | 1,100 | — | — |
| 2000-10-23 | $12.19 | $35.14 | 3,400 | — | — |
| 2000-10-20 | $12.19 | $35.14 | 4,800 | — | — |
| 2000-10-19 | $12.25 | $35.32 | 6,800 | — | — |
| 2000-10-18 | $12.13 | $34.96 | 3,500 | — | — |
| 2000-10-17 | $11.75 | $33.88 | 4,400 | — | — |
| 2000-10-16 | $12.13 | $34.96 | 1,100 | — | — |
| 2000-10-13 | $12.00 | $34.60 | 5,600 | — | — |
| 2000-10-12 | $11.69 | $33.70 | 900 | — | — |
| 2000-10-11 | $11.69 | $33.70 | 2,500 | — | — |
| 2000-10-10 | $11.75 | $33.88 | 3,600 | — | — |
| 2000-10-09 | $11.75 | $33.88 | 2,300 | — | — |
| 2000-10-06 | $11.81 | $34.06 | 3,000 | — | — |
| 2000-10-05 | $12.06 | $34.78 | 7,200 | — | — |
| 2000-10-04 | $12.25 | $35.32 | 3,600 | — | — |
| 2000-10-03 | $11.81 | $34.06 | 2,100 | — | — |
| 2000-10-02 | $11.94 | $34.42 | 3,800 | — | — |
| 2000-09-29 | $12.19 | $35.14 | 10,000 | — | — |
| 2000-09-28 | $12.50 | $36.04 | 23,500 | — | — |
| 2000-09-27 | $11.94 | $34.42 | 2,600 | — | — |
| 2000-09-26 | $12.00 | $34.60 | 3,300 | — | — |
| 2000-09-25 | $12.00 | $34.60 | 15,800 | — | — |
| 2000-09-22 | $12.00 | $34.60 | 9,400 | — | — |
| 2000-09-21 | $11.75 | $33.88 | 4,700 | — | — |
| 2000-09-20 | $11.81 | $34.06 | 11,300 | — | — |
| 2000-09-19 | $11.94 | $34.42 | 17,000 | — | — |
| 2000-09-18 | $11.94 | $34.42 | 7,700 | — | — |
| 2000-09-15 | $11.94 | $34.42 | 16,100 | — | — |
| 2000-09-14 | $12.25 | $35.32 | 2,500 | — | — |
| 2000-09-13 | $12.13 | $34.96 | 4,400 | — | — |
| 2000-09-12 | $12.13 | $34.96 | 800 | — | — |
| 2000-09-11 | $12.06 | $34.78 | 3,200 | — | — |
| 2000-09-08 | $12.06 | $34.78 | 3,900 | — | — |
| 2000-09-07 | $12.38 | $35.68 | 4,100 | — | — |
| 2000-09-06 | $12.25 | $35.32 | 500 | — | — |
| 2000-09-05 | $12.25 | $35.32 | 12,200 | — | — |
| 2000-09-01 | $12.31 | $35.50 | 800 | — | — |
| 2000-08-31 | $12.44 | $35.86 | 4,600 | — | — |
| 2000-08-30 | $12.31 | $35.50 | 5,700 | — | — |
| 2000-08-29 | $12.00 | $34.60 | 15,300 | — | — |
| 2000-08-28 | $12.63 | $36.41 | 3,100 | — | — |
| 2000-08-25 | $12.88 | $37.13 | 1,600 | — | — |
| 2000-08-24 | $12.88 | $37.13 | 7,400 | — | — |
| 2000-08-23 | $12.88 | $37.13 | 5,600 | — | — |
| 2000-08-22 | $12.25 | $35.32 | 4,400 | — | — |
| 2000-08-21 | $12.56 | $36.22 | 1,100 | — | — |
| 2000-08-18 | $12.69 | $36.59 | 1,600 | — | — |
| 2000-08-17 | $12.75 | $36.77 | 1,100 | — | — |
| 2000-08-16 | $12.63 | $36.41 | 5,400 | — | — |
| 2000-08-15 | $12.44 | $35.86 | 8,600 | — | — |
| 2000-08-14 | $12.94 | $37.31 | 3,800 | — | — |
| 2000-08-11 | $12.75 | $36.77 | 9,300 | — | — |
| 2000-08-10 | $12.13 | $34.96 | 6,300 | — | — |
| 2000-08-09 | $12.38 | $35.68 | 2,400 | — | — |
| 2000-08-08 | $12.44 | $35.86 | 1,900 | — | — |
| 2000-08-07 | $12.44 | $35.86 | 3,600 | — | — |
| 2000-08-04 | $12.25 | $35.32 | 3,500 | — | — |
| 2000-08-03 | $12.19 | $34.75 | 11,800 | — | — |
| 2000-08-02 | $12.63 | $35.99 | 3,800 | — | — |
| 2000-08-01 | $12.44 | $35.46 | 6,100 | — | — |
| 2000-07-31 | $12.44 | $35.46 | 13,200 | — | — |
| 2000-07-28 | $11.63 | $33.14 | 5,800 | — | — |
| 2000-07-27 | $11.75 | $33.50 | 12,000 | — | — |
| 2000-07-26 | $11.63 | $33.14 | 7,500 | — | — |
| 2000-07-25 | $11.50 | $32.79 | 6,500 | — | — |
| 2000-07-24 | $11.50 | $32.79 | 8,200 | — | — |
| 2000-07-21 | $12.25 | $34.92 | 3,200 | — | — |
| 2000-07-20 | $12.31 | $35.10 | 2,100 | — | — |
| 2000-07-19 | $12.06 | $34.39 | 2,100 | — | — |
| 2000-07-18 | $12.25 | $34.92 | 5,300 | — | — |
| 2000-07-17 | $12.56 | $35.81 | 1,600 | — | — |
| 2000-07-14 | $12.50 | $35.64 | 3,900 | — | — |
| 2000-07-13 | $12.38 | $35.28 | 4,800 | — | — |
| 2000-07-12 | $12.25 | $34.92 | 14,600 | — | — |
| 2000-07-11 | $11.38 | $32.43 | 3,300 | — | — |
| 2000-07-10 | $11.00 | $31.36 | 7,800 | — | — |
| 2000-07-07 | $11.50 | $32.79 | 14,700 | — | — |
| 2000-07-06 | $11.25 | $32.07 | 9,200 | — | — |
| 2000-07-05 | $11.19 | $31.89 | 5,800 | — | — |
| 2000-07-03 | $11.19 | $31.89 | 6,700 | — | — |
| 2000-06-30 | $11.00 | $31.36 | 29,600 | — | — |
| 2000-06-29 | $11.50 | $32.79 | 2,600 | — | — |
| 2000-06-28 | $11.63 | $33.14 | 7,300 | — | — |
| 2000-06-27 | $12.00 | $34.21 | 6,500 | — | — |
| 2000-06-26 | $11.81 | $33.68 | 10,800 | — | — |
| 2000-06-23 | $11.75 | $33.50 | 10,200 | — | — |
| 2000-06-22 | $11.88 | $33.85 | 3,400 | — | — |
| 2000-06-21 | $12.38 | $35.28 | 1,700 | — | — |
| 2000-06-20 | $12.31 | $35.10 | 5,900 | — | — |
| 2000-06-19 | $12.06 | $34.39 | 10,400 | — | — |
| 2000-06-16 | $12.25 | $34.92 | 22,200 | — | — |
| 2000-06-15 | $12.25 | $34.92 | 7,300 | — | — |
| 2000-06-14 | $12.13 | $34.57 | 700 | — | — |
| 2000-06-13 | $12.25 | $34.92 | 4,600 | — | — |
| 2000-06-12 | $11.75 | $33.50 | 3,700 | — | — |
| 2000-06-09 | $11.88 | $33.85 | 2,200 | — | — |
| 2000-06-08 | $11.94 | $34.03 | 3,500 | — | — |
| 2000-06-07 | $11.94 | $34.03 | 1,900 | — | — |
| 2000-06-06 | $11.75 | $33.50 | 500 | — | — |
| 2000-06-05 | $11.75 | $33.50 | 2,800 | — | — |
| 2000-06-02 | $11.88 | $33.85 | 2,400 | — | — |
| 2000-06-01 | $11.63 | $33.14 | 2,100 | — | — |
| 2000-05-31 | $11.75 | $33.50 | 4,400 | — | — |
| 2000-05-30 | $11.75 | $33.50 | 5,200 | — | — |
| 2000-05-26 | $11.38 | $32.43 | 3,400 | — | — |
| 2000-05-25 | $11.50 | $32.79 | 5,100 | — | — |
| 2000-05-24 | $11.63 | $33.14 | 18,300 | — | — |
| 2000-05-23 | $12.13 | $34.57 | 4,200 | — | — |
| 2000-05-22 | $12.13 | $34.57 | 3,100 | — | — |
| 2000-05-19 | $12.19 | $34.75 | 6,800 | — | — |
| 2000-05-18 | $12.81 | $36.53 | 5,100 | — | — |
| 2000-05-17 | $12.94 | $36.88 | 3,100 | — | — |
| 2000-05-16 | $13.13 | $37.42 | 3,000 | — | — |
| 2000-05-15 | $13.13 | $37.42 | 4,600 | — | — |
| 2000-05-12 | $13.13 | $37.42 | 3,300 | — | — |
| 2000-05-11 | $13.13 | $37.42 | 4,000 | — | — |
| 2000-05-10 | $12.63 | $35.99 | 1,300 | — | — |
| 2000-05-09 | $12.81 | $36.53 | 1,900 | — | — |
| 2000-05-08 | $13.19 | $37.60 | 5,400 | — | — |
| 2000-05-05 | $13.13 | $37.42 | 7,200 | — | — |
| 2000-05-04 | $13.13 | $37.42 | 10,200 | — | — |
| 2000-05-03 | $13.25 | $37.77 | 2,500 | — | — |
| 2000-05-02 | $13.75 | $38.81 | 3,000 | — | — |
| 2000-05-01 | $14.00 | $39.51 | 9,300 | — | — |
| 2000-04-28 | $13.75 | $38.81 | 5,100 | — | — |
| 2000-04-27 | $14.00 | $39.51 | 4,700 | — | — |
| 2000-04-26 | $13.63 | $38.45 | 2,600 | — | — |
| 2000-04-25 | $13.50 | $38.10 | 14,300 | — | — |
| 2000-04-24 | $12.19 | $34.40 | 2,600 | — | — |
| 2000-04-20 | $12.19 | $34.40 | 7,900 | — | — |
| 2000-04-19 | $12.38 | $34.93 | 3,500 | — | — |
| 2000-04-18 | $12.63 | $35.63 | 5,300 | — | — |
| 2000-04-17 | $12.63 | $35.63 | 18,400 | — | — |
| 2000-04-14 | $12.50 | $35.28 | 3,000 | — | — |
| 2000-04-13 | $12.13 | $34.22 | 18,300 | — | — |
| 2000-04-12 | $12.31 | $34.75 | 3,500 | — | — |
| 2000-04-11 | $12.00 | $33.87 | 9,400 | — | — |
| 2000-04-10 | $12.00 | $33.87 | 8,000 | — | — |
| 2000-04-07 | $12.38 | $34.93 | 2,200 | — | — |
| 2000-04-06 | $12.13 | $34.22 | 9,800 | — | — |
| 2000-04-05 | $12.13 | $34.22 | 6,100 | — | — |
| 2000-04-04 | $12.50 | $35.28 | 4,400 | — | — |
| 2000-04-03 | $13.00 | $36.69 | 3,600 | — | — |
| 2000-03-31 | $12.88 | $36.34 | 3,800 | — | — |
| 2000-03-30 | $12.44 | $35.10 | 2,100 | — | — |
| 2000-03-29 | $12.44 | $35.10 | 2,100 | — | — |
| 2000-03-28 | $12.25 | $34.57 | 6,800 | — | — |
| 2000-03-27 | $12.63 | $35.63 | 1,300 | — | — |
| 2000-03-24 | $12.75 | $35.98 | 2,400 | — | — |
| 2000-03-23 | $12.81 | $36.16 | 1,300 | — | — |
| 2000-03-22 | $13.00 | $36.69 | 2,400 | — | — |
| 2000-03-21 | $12.81 | $36.16 | 4,800 | — | — |
| 2000-03-20 | $12.88 | $36.34 | 4,600 | — | — |
| 2000-03-17 | $13.38 | $37.75 | 14,000 | — | — |
| 2000-03-16 | $13.88 | $39.16 | 11,600 | — | — |
| 2000-03-15 | $12.38 | $34.93 | 5,200 | — | — |
| 2000-03-14 | $12.50 | $35.28 | 13,400 | — | — |
| 2000-03-13 | $12.38 | $34.93 | 3,800 | — | — |
| 2000-03-10 | $12.88 | $36.34 | 9,000 | — | — |
| 2000-03-09 | $13.38 | $37.75 | 1,700 | — | — |
| 2000-03-08 | $13.38 | $37.75 | 2,800 | — | — |
| 2000-03-07 | $13.06 | $36.87 | 1,200 | — | — |
| 2000-03-06 | $13.19 | $37.22 | 2,600 | — | — |
| 2000-03-03 | $13.38 | $37.75 | 4,000 | — | — |
| 2000-03-02 | $13.56 | $38.28 | 1,800 | — | — |
| 2000-03-01 | $13.50 | $38.10 | 7,700 | — | — |
| 2000-02-29 | $13.25 | $37.40 | 12,300 | — | — |
| 2000-02-28 | $12.50 | $35.28 | 4,100 | — | — |
| 2000-02-25 | $12.25 | $34.57 | 600 | — | — |
| 2000-02-24 | $12.38 | $34.93 | 12,800 | — | — |
| 2000-02-23 | $11.75 | $33.16 | 3,000 | — | — |
| 2000-02-22 | $12.00 | $33.87 | 500 | — | — |
| 2000-02-18 | $11.88 | $33.51 | 3,000 | — | — |
| 2000-02-17 | $12.00 | $33.87 | 600 | — | — |
| 2000-02-16 | $11.81 | $33.34 | 3,000 | — | — |
| 2000-02-15 | $12.13 | $34.22 | 6,500 | — | — |
| 2000-02-14 | $11.00 | $31.05 | 14,400 | — | — |
| 2000-02-11 | $11.38 | $32.10 | 8,600 | — | — |
| 2000-02-10 | $11.75 | $33.16 | 6,600 | — | — |
| 2000-02-09 | $11.44 | $32.28 | 11,600 | — | — |
| 2000-02-08 | $12.50 | $34.89 | 5,000 | — | — |
| 2000-02-07 | $12.94 | $36.11 | 5,300 | — | — |
| 2000-02-04 | $13.06 | $36.46 | 14,800 | — | — |
| 2000-02-03 | $12.38 | $34.54 | 119,600 | — | — |
| 2000-02-02 | $12.13 | $33.84 | 1,900 | — | — |
| 2000-02-01 | $12.00 | $33.49 | 4,200 | — | — |
| 2000-01-31 | $12.19 | $34.02 | 6,500 | — | — |
| 2000-01-28 | $12.13 | $33.84 | 7,400 | — | — |
| 2000-01-27 | $12.50 | $34.89 | 3,100 | — | — |
| 2000-01-26 | $13.13 | $36.63 | 4,200 | — | — |
| 2000-01-25 | $12.88 | $35.94 | 5,400 | — | — |
| 2000-01-24 | $13.56 | $37.86 | 3,400 | — | — |
| 2000-01-21 | $14.00 | $39.08 | 9,100 | — | — |
| 2000-01-20 | $14.13 | $39.43 | 5,300 | — | — |
| 2000-01-19 | $13.25 | $36.98 | 10,200 | — | — |
| 2000-01-18 | $12.69 | $35.41 | 3,500 | — | — |
| 2000-01-14 | $12.69 | $35.41 | 8,300 | — | — |
| 2000-01-13 | $12.75 | $35.59 | 4,300 | — | — |
| 2000-01-12 | $13.13 | $36.63 | 4,300 | — | — |
| 2000-01-11 | $13.13 | $36.63 | 8,800 | — | — |
| 2000-01-10 | $12.88 | $35.94 | 3,800 | — | — |
| 2000-01-07 | $12.88 | $35.94 | 1,400 | — | — |
| 2000-01-06 | $12.63 | $35.24 | 1,800 | — | — |
| 2000-01-05 | $12.63 | $35.24 | 5,600 | — | — |
| 2000-01-04 | $12.56 | $35.06 | 3,700 | — | — |
| 2000-01-03 | $12.81 | $35.76 | 3,900 | — | — |