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
- 1983-08-19 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 | $13.30 | $14.17 | 7,339,600 | — | — |
| 2000-12-28 | $13.23 | $14.10 | 3,502,800 | — | — |
| 2000-12-27 | $13.33 | $14.20 | 3,299,200 | — | — |
| 2000-12-26 | $13.39 | $14.27 | 5,500,400 | — | — |
| 2000-12-22 | $12.88 | $13.72 | 7,900,800 | — | — |
| 2000-12-21 | $12.59 | $13.42 | 7,620,000 | — | — |
| 2000-12-20 | $11.66 | $12.42 | 6,250,800 | — | — |
| 2000-12-19 | $11.95 | $12.74 | 8,446,400 | — | — |
| 2000-12-18 | $11.84 | $12.62 | 4,844,800 | — | — |
| 2000-12-15 | $11.73 | $12.51 | 14,079,200 | — | — |
| 2000-12-14 | $11.33 | $12.07 | 4,973,600 | — | — |
| 2000-12-13 | $11.31 | $12.06 | 6,386,800 | — | — |
| 2000-12-12 | $11.28 | $12.02 | 7,291,200 | — | — |
| 2000-12-11 | $11.63 | $12.39 | 9,177,200 | — | — |
| 2000-12-08 | $12.00 | $12.79 | 8,131,200 | — | — |
| 2000-12-07 | $12.11 | $12.91 | 4,005,200 | — | — |
| 2000-12-06 | $12.02 | $12.81 | 4,462,000 | — | — |
| 2000-12-05 | $12.48 | $13.31 | 4,894,000 | — | — |
| 2000-12-04 | $12.23 | $13.04 | 9,570,000 | — | — |
| 2000-12-01 | $12.47 | $13.29 | 5,257,600 | — | — |
| 2000-11-30 | $12.73 | $13.57 | 7,381,600 | — | — |
| 2000-11-29 | $13.02 | $13.88 | 4,890,000 | — | — |
| 2000-11-28 | $12.51 | $13.33 | 7,880,800 | — | — |
| 2000-11-27 | $13.08 | $13.94 | 4,256,400 | — | — |
| 2000-11-24 | $12.90 | $13.75 | 2,009,600 | — | — |
| 2000-11-22 | $12.75 | $13.59 | 4,622,000 | — | — |
| 2000-11-21 | $12.41 | $13.22 | 3,351,600 | — | — |
| 2000-11-20 | $12.13 | $12.92 | 1,918,000 | — | — |
| 2000-11-17 | $12.08 | $12.87 | 3,102,000 | — | — |
| 2000-11-16 | $11.77 | $12.54 | 5,558,800 | — | — |
| 2000-11-15 | $11.70 | $12.47 | 5,255,600 | — | — |
| 2000-11-14 | $11.73 | $12.51 | 5,044,800 | — | — |
| 2000-11-13 | $11.75 | $12.52 | 3,280,400 | — | — |
| 2000-11-10 | $11.89 | $12.67 | 4,334,800 | — | — |
| 2000-11-09 | $12.17 | $12.97 | 7,045,200 | — | — |
| 2000-11-08 | $12.27 | $13.07 | 4,771,200 | — | — |
| 2000-11-07 | $12.09 | $12.89 | 3,449,600 | — | — |
| 2000-11-06 | $11.95 | $12.74 | 3,996,000 | — | — |
| 2000-11-03 | $11.63 | $12.39 | 3,527,600 | — | — |
| 2000-11-02 | $11.80 | $12.57 | 4,290,000 | — | — |
| 2000-11-01 | $11.36 | $12.11 | 3,775,200 | — | — |
| 2000-10-31 | $11.59 | $12.36 | 5,018,800 | — | — |
| 2000-10-30 | $11.24 | $11.98 | 3,282,800 | — | — |
| 2000-10-27 | $10.83 | $11.54 | 4,189,200 | — | — |
| 2000-10-26 | $10.66 | $11.36 | 3,688,800 | — | — |
| 2000-10-25 | $10.55 | $11.24 | 3,196,400 | — | — |
| 2000-10-24 | $10.38 | $11.06 | 2,277,600 | — | — |
| 2000-10-23 | $10.39 | $11.07 | 2,301,200 | — | — |
| 2000-10-20 | $10.61 | $11.31 | 1,974,000 | — | — |
| 2000-10-19 | $10.86 | $11.57 | 3,476,000 | — | — |
| 2000-10-18 | $10.47 | $11.16 | 4,826,000 | — | — |
| 2000-10-17 | $10.50 | $11.19 | 3,903,200 | — | — |
| 2000-10-16 | $10.69 | $11.39 | 2,986,800 | — | — |
| 2000-10-13 | $10.66 | $11.36 | 2,840,000 | — | — |
| 2000-10-12 | $10.30 | $10.97 | 3,636,800 | — | — |
| 2000-10-11 | $10.66 | $11.36 | 3,280,000 | — | — |
| 2000-10-10 | $10.59 | $11.29 | 2,224,400 | — | — |
| 2000-10-09 | $10.39 | $11.07 | 2,186,400 | — | — |
| 2000-10-06 | $10.50 | $11.19 | 1,932,000 | — | — |
| 2000-10-05 | $10.72 | $11.42 | 3,776,000 | — | — |
| 2000-10-04 | $10.59 | $11.29 | 3,096,800 | — | — |
| 2000-10-03 | $10.27 | $10.94 | 4,253,200 | — | — |
| 2000-10-02 | $10.63 | $11.32 | 2,956,000 | — | — |
| 2000-09-29 | $10.89 | $11.61 | 5,246,800 | — | — |
| 2000-09-28 | $10.94 | $11.66 | 5,824,800 | — | — |
| 2000-09-27 | $9.97 | $10.62 | 2,938,000 | — | — |
| 2000-09-26 | $9.94 | $10.59 | 4,235,200 | — | — |
| 2000-09-25 | $10.03 | $10.69 | 2,954,000 | — | — |
| 2000-09-22 | $10.20 | $10.87 | 1,582,400 | — | — |
| 2000-09-21 | $10.13 | $10.79 | 3,612,800 | — | — |
| 2000-09-20 | $9.95 | $10.61 | 5,158,000 | — | — |
| 2000-09-19 | $9.98 | $10.64 | 3,906,800 | — | — |
| 2000-09-18 | $10.06 | $10.72 | 2,333,600 | — | — |
| 2000-09-15 | $10.31 | $10.99 | 7,307,600 | — | — |
| 2000-09-14 | $10.59 | $11.29 | 3,364,000 | — | — |
| 2000-09-13 | $10.75 | $11.46 | 3,581,200 | — | — |
| 2000-09-12 | $10.55 | $11.24 | 1,693,200 | — | — |
| 2000-09-11 | $10.64 | $11.34 | 2,039,200 | — | — |
| 2000-09-08 | $10.98 | $11.71 | 4,178,800 | — | — |
| 2000-09-07 | $10.77 | $11.47 | 2,141,200 | — | — |
| 2000-09-06 | $10.61 | $11.31 | 4,481,600 | — | — |
| 2000-09-05 | $10.50 | $11.19 | 2,933,200 | — | — |
| 2000-09-01 | $10.52 | $11.21 | 2,630,800 | — | — |
| 2000-08-31 | $10.39 | $11.07 | 1,966,400 | — | — |
| 2000-08-30 | $10.41 | $11.09 | 2,062,000 | — | — |
| 2000-08-29 | $10.25 | $10.92 | 3,161,200 | — | — |
| 2000-08-28 | $10.44 | $11.13 | 1,870,400 | — | — |
| 2000-08-25 | $10.66 | $11.36 | 1,115,600 | — | — |
| 2000-08-24 | $10.55 | $11.24 | 1,504,400 | — | — |
| 2000-08-23 | $10.39 | $11.07 | 1,730,400 | — | — |
| 2000-08-22 | $10.47 | $11.16 | 1,284,000 | — | — |
| 2000-08-21 | $10.42 | $11.11 | 3,148,400 | — | — |
| 2000-08-18 | $10.56 | $11.26 | 2,133,200 | — | — |
| 2000-08-17 | $11.03 | $11.76 | 2,628,400 | — | — |
| 2000-08-16 | $10.42 | $11.11 | 2,158,800 | — | — |
| 2000-08-15 | $11.08 | $11.81 | 2,120,000 | — | — |
| 2000-08-14 | $10.75 | $11.46 | 1,349,200 | — | — |
| 2000-08-11 | $10.53 | $11.22 | 1,839,600 | — | — |
| 2000-08-10 | $10.34 | $11.02 | 1,520,400 | — | — |
| 2000-08-09 | $10.45 | $11.14 | 1,634,400 | — | — |
| 2000-08-08 | $10.70 | $11.41 | 1,687,200 | — | — |
| 2000-08-07 | $10.80 | $11.51 | 2,136,800 | — | — |
| 2000-08-04 | $10.63 | $11.32 | 2,364,000 | — | — |
| 2000-08-03 | $11.00 | $11.72 | 2,962,800 | — | — |
| 2000-08-02 | $10.95 | $11.67 | 3,178,000 | — | — |
| 2000-08-01 | $10.39 | $11.07 | 2,423,200 | — | — |
| 2000-07-31 | $10.55 | $11.24 | 2,714,400 | — | — |
| 2000-07-28 | $10.13 | $10.79 | 3,112,000 | — | — |
| 2000-07-27 | $10.42 | $11.11 | 4,231,600 | — | — |
| 2000-07-26 | $10.45 | $11.14 | 3,971,600 | — | — |
| 2000-07-25 | $10.78 | $11.49 | 4,096,400 | — | — |
| 2000-07-24 | $10.63 | $11.32 | 9,500,800 | — | — |
| 2000-07-21 | $11.31 | $12.06 | 2,555,600 | — | — |
| 2000-07-20 | $11.86 | $12.64 | 3,990,000 | — | — |
| 2000-07-19 | $11.69 | $12.46 | 5,488,000 | — | — |
| 2000-07-18 | $11.70 | $12.47 | 2,470,400 | — | — |
| 2000-07-17 | $11.86 | $12.64 | 2,202,400 | — | — |
| 2000-07-14 | $11.80 | $12.57 | 2,396,800 | — | — |
| 2000-07-13 | $11.61 | $12.37 | 2,451,600 | — | — |
| 2000-07-12 | $11.81 | $12.59 | 3,474,400 | — | — |
| 2000-07-11 | $11.31 | $12.06 | 7,014,400 | — | — |
| 2000-07-10 | $11.77 | $12.54 | 8,172,400 | — | — |
| 2000-07-07 | $11.47 | $12.22 | 4,994,400 | — | — |
| 2000-07-06 | $10.95 | $11.67 | 4,543,200 | — | — |
| 2000-07-05 | $10.30 | $10.97 | 4,330,000 | — | — |
| 2000-07-03 | $10.11 | $10.77 | 2,620,000 | — | — |
| 2000-06-30 | $9.17 | $9.77 | 4,956,800 | — | — |
| 2000-06-29 | $9.55 | $10.17 | 2,136,400 | — | — |
| 2000-06-28 | $9.73 | $10.37 | 3,270,000 | — | — |
| 2000-06-27 | $9.56 | $10.19 | 3,420,800 | — | — |
| 2000-06-26 | $10.06 | $10.72 | 2,576,800 | — | — |
| 2000-06-23 | $9.84 | $10.49 | 3,582,400 | — | — |
| 2000-06-22 | $10.03 | $10.69 | 2,471,200 | — | — |
| 2000-06-21 | $10.58 | $11.27 | 2,099,600 | — | — |
| 2000-06-20 | $10.81 | $11.52 | 2,171,600 | — | — |
| 2000-06-19 | $10.73 | $11.44 | 1,997,600 | — | — |
| 2000-06-16 | $10.45 | $11.14 | 5,295,600 | — | — |
| 2000-06-15 | $10.17 | $10.84 | 4,887,600 | — | — |
| 2000-06-14 | $10.13 | $10.79 | 4,730,400 | — | — |
| 2000-06-13 | $10.50 | $11.19 | 3,285,200 | — | — |
| 2000-06-12 | $10.28 | $10.96 | 1,996,800 | — | — |
| 2000-06-09 | $10.63 | $11.32 | 2,695,200 | — | — |
| 2000-06-08 | $10.25 | $10.92 | 4,211,200 | — | — |
| 2000-06-07 | $11.20 | $11.94 | 3,179,200 | — | — |
| 2000-06-06 | $11.34 | $12.09 | 2,491,200 | — | — |
| 2000-06-05 | $11.70 | $12.47 | 3,831,600 | — | — |
| 2000-06-02 | $12.03 | $12.82 | 7,683,200 | — | — |
| 2000-06-01 | $11.72 | $12.49 | 3,586,000 | — | — |
| 2000-05-31 | $11.00 | $11.72 | 5,402,400 | — | — |
| 2000-05-30 | $11.30 | $12.04 | 4,314,800 | — | — |
| 2000-05-26 | $10.50 | $11.19 | 2,570,400 | — | — |
| 2000-05-25 | $10.19 | $10.86 | 2,892,800 | — | — |
| 2000-05-24 | $10.66 | $11.36 | 5,036,400 | — | — |
| 2000-05-23 | $9.83 | $10.47 | 2,137,600 | — | — |
| 2000-05-22 | $10.33 | $11.01 | 2,628,000 | — | — |
| 2000-05-19 | $10.11 | $10.77 | 2,366,400 | — | — |
| 2000-05-18 | $10.06 | $10.72 | 1,650,800 | — | — |
| 2000-05-17 | $10.53 | $11.22 | 2,652,800 | — | — |
| 2000-05-16 | $11.22 | $11.96 | 5,642,800 | — | — |
| 2000-05-15 | $10.28 | $10.96 | 2,854,000 | — | — |
| 2000-05-12 | $10.02 | $10.67 | 2,134,800 | — | — |
| 2000-05-11 | $9.92 | $10.57 | 3,465,200 | — | — |
| 2000-05-10 | $9.83 | $10.47 | 3,200,400 | — | — |
| 2000-05-09 | $9.94 | $10.59 | 2,458,800 | — | — |
| 2000-05-08 | $9.69 | $10.32 | 3,193,200 | — | — |
| 2000-05-05 | $9.86 | $10.51 | 2,521,600 | — | — |
| 2000-05-04 | $9.53 | $10.16 | 3,030,800 | — | — |
| 2000-05-03 | $9.27 | $9.87 | 2,998,800 | — | — |
| 2000-05-02 | $9.36 | $9.97 | 3,337,600 | — | — |
| 2000-05-01 | $9.94 | $10.59 | 2,442,800 | — | — |
| 2000-04-28 | $9.91 | $10.56 | 3,382,800 | — | — |
| 2000-04-27 | $10.00 | $10.66 | 4,201,600 | — | — |
| 2000-04-26 | $9.41 | $10.02 | 4,674,400 | — | — |
| 2000-04-25 | $10.53 | $11.22 | 6,037,600 | — | — |
| 2000-04-24 | $9.72 | $10.36 | 3,577,200 | — | — |
| 2000-04-20 | $9.47 | $10.09 | 3,586,000 | — | — |
| 2000-04-19 | $9.06 | $9.66 | 3,491,200 | — | — |
| 2000-04-18 | $9.41 | $10.02 | 6,289,600 | — | — |
| 2000-04-17 | $9.97 | $10.62 | 6,509,200 | — | — |
| 2000-04-14 | $8.44 | $8.99 | 5,859,200 | — | — |
| 2000-04-13 | $9.56 | $10.19 | 4,530,800 | — | — |
| 2000-04-12 | $9.47 | $10.09 | 4,576,400 | — | — |
| 2000-04-11 | $9.44 | $10.06 | 3,704,000 | — | — |
| 2000-04-10 | $9.28 | $9.89 | 2,809,200 | — | — |
| 2000-04-07 | $9.73 | $10.37 | 2,266,000 | — | — |
| 2000-04-06 | $9.41 | $10.02 | 2,905,200 | — | — |
| 2000-04-05 | $9.58 | $10.21 | 2,754,400 | — | — |
| 2000-04-04 | $10.09 | $10.76 | 9,172,400 | — | — |
| 2000-04-03 | $9.77 | $10.41 | 3,914,800 | — | — |
| 2000-03-31 | $9.80 | $10.44 | 8,286,400 | — | — |
| 2000-03-30 | $9.02 | $9.61 | 6,695,600 | — | — |
| 2000-03-29 | $8.70 | $9.28 | 3,692,800 | — | — |
| 2000-03-28 | $9.02 | $9.61 | 2,647,200 | — | — |
| 2000-03-27 | $9.11 | $9.71 | 2,640,000 | — | — |
| 2000-03-24 | $9.20 | $9.81 | 5,270,000 | — | — |
| 2000-03-23 | $8.77 | $9.34 | 3,037,600 | — | — |
| 2000-03-22 | $8.72 | $9.29 | 5,068,800 | — | — |
| 2000-03-21 | $8.77 | $9.34 | 5,294,800 | — | — |
| 2000-03-20 | $8.02 | $8.54 | 5,011,600 | — | — |
| 2000-03-17 | $8.53 | $9.09 | 8,578,000 | — | — |
| 2000-03-16 | $9.06 | $9.66 | 18,705,600 | — | — |
| 2000-03-15 | $7.47 | $7.96 | 8,262,800 | — | — |
| 2000-03-14 | $6.59 | $7.03 | 3,524,800 | — | — |
| 2000-03-13 | $6.72 | $7.16 | 4,356,400 | — | — |
| 2000-03-10 | $6.92 | $7.38 | 5,112,400 | — | — |
| 2000-03-09 | $6.81 | $7.26 | 5,821,200 | — | — |
| 2000-03-08 | $6.67 | $7.11 | 4,948,800 | — | — |
| 2000-03-07 | $6.67 | $7.11 | 5,258,400 | — | — |
| 2000-03-06 | $6.76 | $7.20 | 3,964,200 | — | — |
| 2000-03-03 | $6.88 | $7.33 | 4,482,600 | — | — |
| 2000-03-02 | $6.76 | $7.20 | 3,369,600 | — | — |
| 2000-03-01 | $6.79 | $7.24 | 4,364,400 | — | — |
| 2000-02-29 | $6.66 | $7.09 | 4,005,600 | — | — |
| 2000-02-28 | $6.45 | $6.87 | 5,395,800 | — | — |
| 2000-02-25 | $6.40 | $6.82 | 5,893,800 | — | — |
| 2000-02-24 | $6.36 | $6.78 | 6,316,200 | — | — |
| 2000-02-23 | $6.06 | $6.46 | 6,358,200 | — | — |
| 2000-02-22 | $6.07 | $6.47 | 13,113,000 | — | — |
| 2000-02-18 | $6.23 | $6.64 | 7,429,200 | — | — |
| 2000-02-17 | $6.76 | $7.20 | 3,594,000 | — | — |
| 2000-02-16 | $6.57 | $7.01 | 3,496,800 | — | — |
| 2000-02-15 | $6.79 | $7.24 | 6,927,600 | — | — |
| 2000-02-14 | $6.64 | $7.08 | 8,201,400 | — | — |
| 2000-02-11 | $6.47 | $6.89 | 11,291,400 | — | — |
| 2000-02-10 | $6.71 | $7.15 | 12,369,600 | — | — |
| 2000-02-09 | $7.09 | $7.56 | 18,115,200 | — | — |
| 2000-02-08 | $7.27 | $7.75 | 10,329,000 | — | — |
| 2000-02-07 | $7.56 | $8.06 | 4,764,000 | — | — |
| 2000-02-04 | $8.23 | $8.77 | 3,230,400 | — | — |
| 2000-02-03 | $8.11 | $8.65 | 4,025,400 | — | — |
| 2000-02-02 | $8.00 | $8.53 | 4,963,800 | — | — |
| 2000-02-01 | $7.75 | $8.21 | 3,029,400 | — | — |
| 2000-01-31 | $7.81 | $8.27 | 5,680,200 | — | — |
| 2000-01-28 | $7.48 | $7.92 | 8,240,400 | — | — |
| 2000-01-27 | $7.93 | $8.40 | 3,172,800 | — | — |
| 2000-01-26 | $7.95 | $8.42 | 3,980,400 | — | — |
| 2000-01-25 | $7.88 | $8.34 | 9,273,600 | — | — |
| 2000-01-24 | $8.18 | $8.66 | 4,268,400 | — | — |
| 2000-01-21 | $8.21 | $8.70 | 6,145,200 | — | — |
| 2000-01-20 | $8.54 | $9.05 | 4,929,600 | — | — |
| 2000-01-19 | $8.67 | $9.18 | 2,766,600 | — | — |
| 2000-01-18 | $9.22 | $9.77 | 3,724,200 | — | — |
| 2000-01-14 | $9.09 | $9.63 | 4,094,400 | — | — |
| 2000-01-13 | $9.05 | $9.59 | 3,813,000 | — | — |
| 2000-01-12 | $8.35 | $8.85 | 6,217,200 | — | — |
| 2000-01-11 | $8.59 | $9.10 | 4,960,200 | — | — |
| 2000-01-10 | $9.13 | $9.67 | 3,739,200 | — | — |
| 2000-01-07 | $8.92 | $9.45 | 4,119,600 | — | — |
| 2000-01-06 | $8.49 | $9.00 | 4,867,200 | — | — |
| 2000-01-05 | $8.45 | $8.95 | 4,150,800 | — | — |
| 2000-01-04 | $8.35 | $8.85 | 3,501,000 | — | — |
| 2000-01-03 | $8.71 | $9.23 | 2,811,000 | — | — |