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
- 1984-09-26 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 | $13.42 | $13.89 | 1,958,400 | — | — |
| 2000-12-28 | $13.46 | $13.93 | 1,763,600 | — | — |
| 2000-12-27 | $12.69 | $13.13 | 636,400 | — | — |
| 2000-12-26 | $12.03 | $12.45 | 596,800 | — | — |
| 2000-12-22 | $12.08 | $12.50 | 881,600 | — | — |
| 2000-12-21 | $11.63 | $12.03 | 2,472,400 | — | — |
| 2000-12-20 | $11.69 | $12.10 | 2,393,200 | — | — |
| 2000-12-19 | $12.17 | $12.60 | 1,931,200 | — | — |
| 2000-12-18 | $12.13 | $12.55 | 5,699,200 | — | — |
| 2000-12-15 | $11.98 | $12.40 | 13,648,000 | — | — |
| 2000-12-14 | $13.56 | $14.04 | 2,530,000 | — | — |
| 2000-12-13 | $13.63 | $14.10 | 4,728,400 | — | — |
| 2000-12-12 | $14.22 | $14.72 | 17,024,400 | — | — |
| 2000-12-11 | $13.30 | $13.76 | 3,352,800 | — | — |
| 2000-12-08 | $13.00 | $13.45 | 1,760,800 | — | — |
| 2000-12-07 | $12.86 | $13.31 | 2,204,800 | — | — |
| 2000-12-06 | $12.75 | $13.20 | 1,103,200 | — | — |
| 2000-12-05 | $12.94 | $13.39 | 1,114,400 | — | — |
| 2000-12-04 | $13.31 | $13.78 | 858,000 | — | — |
| 2000-12-01 | $13.13 | $13.58 | 872,000 | — | — |
| 2000-11-30 | $12.97 | $13.42 | 1,406,800 | — | — |
| 2000-11-29 | $13.44 | $13.91 | 867,600 | — | — |
| 2000-11-28 | $13.77 | $14.23 | 1,035,200 | — | — |
| 2000-11-27 | $14.72 | $15.21 | 1,358,000 | — | — |
| 2000-11-24 | $14.38 | $14.86 | 697,600 | — | — |
| 2000-11-22 | $14.19 | $14.66 | 399,200 | — | — |
| 2000-11-21 | $14.27 | $14.74 | 1,117,600 | — | — |
| 2000-11-20 | $14.25 | $14.73 | 1,240,000 | — | — |
| 2000-11-17 | $14.30 | $14.78 | 1,663,200 | — | — |
| 2000-11-16 | $14.38 | $14.86 | 1,140,800 | — | — |
| 2000-11-15 | $14.31 | $14.79 | 1,002,400 | — | — |
| 2000-11-14 | $13.98 | $14.45 | 859,600 | — | — |
| 2000-11-13 | $13.50 | $13.95 | 790,800 | — | — |
| 2000-11-10 | $13.31 | $13.76 | 605,600 | — | — |
| 2000-11-09 | $13.58 | $14.03 | 563,200 | — | — |
| 2000-11-08 | $13.08 | $13.52 | 1,841,200 | — | — |
| 2000-11-07 | $13.93 | $14.40 | 494,000 | — | — |
| 2000-11-06 | $13.84 | $14.31 | 2,098,400 | — | — |
| 2000-11-03 | $13.41 | $13.86 | 1,154,800 | — | — |
| 2000-11-02 | $13.16 | $13.60 | 1,875,600 | — | — |
| 2000-11-01 | $13.03 | $13.47 | 1,654,400 | — | — |
| 2000-10-31 | $12.97 | $13.40 | 2,282,000 | — | — |
| 2000-10-30 | $12.78 | $13.21 | 1,169,600 | — | — |
| 2000-10-27 | $12.45 | $12.87 | 299,600 | — | — |
| 2000-10-26 | $12.34 | $12.76 | 1,012,000 | — | — |
| 2000-10-25 | $12.00 | $12.40 | 686,000 | — | — |
| 2000-10-24 | $12.00 | $12.40 | 585,200 | — | — |
| 2000-10-23 | $11.77 | $12.16 | 688,400 | — | — |
| 2000-10-20 | $12.00 | $12.40 | 773,600 | — | — |
| 2000-10-19 | $11.78 | $12.18 | 1,872,000 | — | — |
| 2000-10-18 | $10.75 | $11.11 | 1,067,600 | — | — |
| 2000-10-17 | $10.84 | $11.21 | 2,734,400 | — | — |
| 2000-10-16 | $10.98 | $11.35 | 1,869,600 | — | — |
| 2000-10-13 | $10.89 | $11.26 | 7,403,600 | — | — |
| 2000-10-12 | $10.13 | $10.47 | 1,262,800 | — | — |
| 2000-10-11 | $10.03 | $10.37 | 1,316,800 | — | — |
| 2000-10-10 | $10.00 | $10.34 | 1,766,000 | — | — |
| 2000-10-09 | $10.02 | $10.35 | 733,600 | — | — |
| 2000-10-06 | $10.41 | $10.76 | 780,400 | — | — |
| 2000-10-05 | $10.81 | $11.18 | 592,800 | — | — |
| 2000-10-04 | $10.97 | $11.34 | 1,043,600 | — | — |
| 2000-10-03 | $11.14 | $11.51 | 1,158,400 | — | — |
| 2000-10-02 | $11.05 | $11.42 | 2,405,600 | — | — |
| 2000-09-29 | $11.27 | $11.64 | 1,444,000 | — | — |
| 2000-09-28 | $11.50 | $11.89 | 1,413,200 | — | — |
| 2000-09-27 | $11.09 | $11.47 | 518,400 | — | — |
| 2000-09-26 | $11.23 | $11.61 | 1,013,600 | — | — |
| 2000-09-25 | $12.06 | $12.47 | 790,400 | — | — |
| 2000-09-22 | $12.44 | $12.86 | 520,400 | — | — |
| 2000-09-21 | $12.02 | $12.42 | 597,200 | — | — |
| 2000-09-20 | $12.09 | $12.50 | 648,800 | — | — |
| 2000-09-19 | $11.94 | $12.34 | 552,000 | — | — |
| 2000-09-18 | $11.66 | $12.06 | 361,200 | — | — |
| 2000-09-15 | $12.41 | $12.82 | 850,000 | — | — |
| 2000-09-14 | $12.38 | $12.79 | 367,600 | — | — |
| 2000-09-13 | $12.48 | $12.90 | 455,600 | — | — |
| 2000-09-12 | $12.30 | $12.72 | 469,600 | — | — |
| 2000-09-11 | $12.17 | $12.58 | 516,800 | — | — |
| 2000-09-08 | $12.44 | $12.86 | 1,763,200 | — | — |
| 2000-09-07 | $12.11 | $12.52 | 586,800 | — | — |
| 2000-09-06 | $12.13 | $12.53 | 588,400 | — | — |
| 2000-09-05 | $12.09 | $12.50 | 406,800 | — | — |
| 2000-09-01 | $12.25 | $12.66 | 1,203,200 | — | — |
| 2000-08-31 | $12.25 | $12.66 | 912,800 | — | — |
| 2000-08-30 | $11.75 | $12.14 | 952,800 | — | — |
| 2000-08-29 | $11.50 | $11.89 | 713,600 | — | — |
| 2000-08-28 | $11.25 | $11.63 | 466,800 | — | — |
| 2000-08-25 | $11.28 | $11.66 | 420,400 | — | — |
| 2000-08-24 | $11.06 | $11.43 | 1,228,800 | — | — |
| 2000-08-23 | $10.78 | $11.14 | 1,414,800 | — | — |
| 2000-08-22 | $10.81 | $11.18 | 667,200 | — | — |
| 2000-08-21 | $11.28 | $11.66 | 241,600 | — | — |
| 2000-08-18 | $11.48 | $11.87 | 239,600 | — | — |
| 2000-08-17 | $11.70 | $12.10 | 125,200 | — | — |
| 2000-08-16 | $12.03 | $12.44 | 335,200 | — | — |
| 2000-08-15 | $11.75 | $12.14 | 314,800 | — | — |
| 2000-08-14 | $11.94 | $12.34 | 367,600 | — | — |
| 2000-08-11 | $12.04 | $12.45 | 283,600 | — | — |
| 2000-08-10 | $12.06 | $12.47 | 323,600 | — | — |
| 2000-08-09 | $12.06 | $12.47 | 502,800 | — | — |
| 2000-08-08 | $11.94 | $12.34 | 485,200 | — | — |
| 2000-08-07 | $12.02 | $12.42 | 483,200 | — | — |
| 2000-08-04 | $11.75 | $12.14 | 388,400 | — | — |
| 2000-08-03 | $11.81 | $12.21 | 496,800 | — | — |
| 2000-08-02 | $12.27 | $12.68 | 1,362,000 | — | — |
| 2000-08-01 | $12.38 | $12.79 | 725,200 | — | — |
| 2000-07-31 | $12.56 | $12.98 | 588,800 | — | — |
| 2000-07-28 | $11.58 | $11.97 | 398,800 | — | — |
| 2000-07-27 | $11.75 | $12.14 | 338,400 | — | — |
| 2000-07-26 | $12.55 | $12.97 | 842,800 | — | — |
| 2000-07-25 | $12.25 | $12.66 | 896,800 | — | — |
| 2000-07-24 | $12.11 | $12.52 | 340,000 | — | — |
| 2000-07-21 | $11.78 | $12.18 | 347,200 | — | — |
| 2000-07-20 | $12.56 | $12.98 | 313,600 | — | — |
| 2000-07-19 | $11.80 | $12.19 | 276,800 | — | — |
| 2000-07-18 | $12.13 | $12.53 | 444,000 | — | — |
| 2000-07-17 | $12.38 | $12.79 | 619,200 | — | — |
| 2000-07-14 | $12.53 | $12.95 | 556,800 | — | — |
| 2000-07-13 | $12.55 | $12.97 | 1,596,800 | — | — |
| 2000-07-12 | $12.55 | $12.97 | 774,800 | — | — |
| 2000-07-11 | $12.52 | $12.94 | 1,158,000 | — | — |
| 2000-07-10 | $12.20 | $12.61 | 508,000 | — | — |
| 2000-07-07 | $12.22 | $12.63 | 874,800 | — | — |
| 2000-07-06 | $12.72 | $13.15 | 1,064,000 | — | — |
| 2000-07-05 | $12.13 | $12.53 | 276,800 | — | — |
| 2000-07-03 | $12.00 | $12.40 | 248,800 | — | — |
| 2000-06-30 | $11.88 | $12.27 | 1,899,600 | — | — |
| 2000-06-29 | $11.22 | $11.60 | 351,200 | — | — |
| 2000-06-28 | $11.50 | $11.89 | 1,000,400 | — | — |
| 2000-06-27 | $10.75 | $11.11 | 470,000 | — | — |
| 2000-06-26 | $11.28 | $11.66 | 364,000 | — | — |
| 2000-06-23 | $10.33 | $10.68 | 176,400 | — | — |
| 2000-06-22 | $10.69 | $11.05 | 434,400 | — | — |
| 2000-06-21 | $11.30 | $11.68 | 816,400 | — | — |
| 2000-06-20 | $11.34 | $11.72 | 1,174,400 | — | — |
| 2000-06-19 | $10.92 | $11.29 | 278,000 | — | — |
| 2000-06-16 | $11.00 | $11.37 | 548,800 | — | — |
| 2000-06-15 | $10.67 | $11.03 | 488,000 | — | — |
| 2000-06-14 | $10.86 | $11.22 | 428,800 | — | — |
| 2000-06-13 | $10.55 | $10.90 | 710,800 | — | — |
| 2000-06-12 | $11.03 | $11.40 | 398,400 | — | — |
| 2000-06-09 | $10.77 | $11.13 | 334,800 | — | — |
| 2000-06-08 | $10.75 | $11.11 | 610,000 | — | — |
| 2000-06-07 | $11.06 | $11.43 | 576,000 | — | — |
| 2000-06-06 | $10.79 | $11.15 | 436,800 | — | — |
| 2000-06-05 | $10.41 | $10.76 | 380,400 | — | — |
| 2000-06-02 | $10.69 | $11.05 | 334,000 | — | — |
| 2000-06-01 | $10.34 | $10.69 | 747,600 | — | — |
| 2000-05-31 | $10.14 | $10.48 | 664,000 | — | — |
| 2000-05-30 | $10.13 | $10.47 | 613,600 | — | — |
| 2000-05-26 | $9.95 | $10.27 | 874,800 | — | — |
| 2000-05-25 | $10.28 | $10.61 | 696,800 | — | — |
| 2000-05-24 | $10.97 | $11.32 | 470,000 | — | — |
| 2000-05-23 | $10.53 | $10.87 | 461,600 | — | — |
| 2000-05-22 | $10.61 | $10.95 | 510,000 | — | — |
| 2000-05-19 | $10.86 | $11.20 | 354,000 | — | — |
| 2000-05-18 | $10.84 | $11.19 | 382,400 | — | — |
| 2000-05-17 | $11.23 | $11.59 | 502,800 | — | — |
| 2000-05-16 | $11.25 | $11.61 | 1,148,000 | — | — |
| 2000-05-15 | $10.69 | $11.03 | 972,800 | — | — |
| 2000-05-12 | $10.63 | $10.96 | 194,800 | — | — |
| 2000-05-11 | $10.95 | $11.30 | 607,200 | — | — |
| 2000-05-10 | $10.56 | $10.90 | 1,007,600 | — | — |
| 2000-05-09 | $11.09 | $11.45 | 1,640,000 | — | — |
| 2000-05-08 | $10.75 | $11.09 | 2,143,600 | — | — |
| 2000-05-05 | $10.98 | $11.33 | 5,355,600 | — | — |
| 2000-05-04 | $10.19 | $10.51 | 2,116,000 | — | — |
| 2000-05-03 | $9.47 | $9.77 | 1,802,000 | — | — |
| 2000-05-02 | $9.94 | $10.25 | 740,800 | — | — |
| 2000-05-01 | $10.19 | $10.51 | 1,812,000 | — | — |
| 2000-04-28 | $10.69 | $11.03 | 1,891,600 | — | — |
| 2000-04-27 | $10.41 | $10.74 | 1,601,200 | — | — |
| 2000-04-26 | $10.50 | $10.83 | 555,200 | — | — |
| 2000-04-25 | $10.69 | $11.03 | 1,352,000 | — | — |
| 2000-04-24 | $9.63 | $9.93 | 980,800 | — | — |
| 2000-04-20 | $10.06 | $10.38 | 669,200 | — | — |
| 2000-04-19 | $10.14 | $10.46 | 892,000 | — | — |
| 2000-04-18 | $10.33 | $10.66 | 1,990,000 | — | — |
| 2000-04-17 | $8.78 | $9.06 | 1,789,200 | — | — |
| 2000-04-14 | $9.55 | $9.85 | 931,600 | — | — |
| 2000-04-13 | $9.63 | $9.93 | 981,200 | — | — |
| 2000-04-12 | $9.78 | $10.09 | 624,800 | — | — |
| 2000-04-11 | $9.51 | $9.81 | 1,147,200 | — | — |
| 2000-04-10 | $9.30 | $9.59 | 552,800 | — | — |
| 2000-04-07 | $9.48 | $9.79 | 500,800 | — | — |
| 2000-04-06 | $9.91 | $10.22 | 262,400 | — | — |
| 2000-04-05 | $9.86 | $10.17 | 387,600 | — | — |
| 2000-04-04 | $9.89 | $10.20 | 554,800 | — | — |
| 2000-04-03 | $9.22 | $9.51 | 1,092,000 | — | — |
| 2000-03-31 | $9.94 | $10.25 | 2,139,600 | — | — |
| 2000-03-30 | $10.55 | $10.88 | 894,400 | — | — |
| 2000-03-29 | $10.88 | $11.22 | 1,109,200 | — | — |
| 2000-03-28 | $10.98 | $11.33 | 1,311,200 | — | — |
| 2000-03-27 | $10.59 | $10.93 | 2,210,400 | — | — |
| 2000-03-24 | $10.97 | $11.32 | 1,048,400 | — | — |
| 2000-03-23 | $10.72 | $11.06 | 2,198,800 | — | — |
| 2000-03-22 | $10.22 | $10.54 | 1,466,800 | — | — |
| 2000-03-21 | $9.95 | $10.26 | 686,000 | — | — |
| 2000-03-20 | $9.31 | $9.61 | 934,800 | — | — |
| 2000-03-17 | $9.74 | $10.05 | 875,600 | — | — |
| 2000-03-16 | $9.64 | $9.95 | 966,000 | — | — |
| 2000-03-15 | $8.92 | $9.21 | 2,438,400 | — | — |
| 2000-03-14 | $8.72 | $9.00 | 1,354,400 | — | — |
| 2000-03-13 | $8.63 | $8.91 | 2,150,800 | — | — |
| 2000-03-10 | $8.91 | $9.19 | 1,376,400 | — | — |
| 2000-03-09 | $9.00 | $9.29 | 2,971,200 | — | — |
| 2000-03-08 | $9.16 | $9.45 | 1,740,400 | — | — |
| 2000-03-07 | $9.13 | $9.41 | 883,200 | — | — |
| 2000-03-06 | $9.19 | $9.48 | 1,230,800 | — | — |
| 2000-03-03 | $9.75 | $10.06 | 636,800 | — | — |
| 2000-03-02 | $9.66 | $9.97 | 1,496,800 | — | — |
| 2000-03-01 | $9.51 | $9.81 | 1,018,000 | — | — |
| 2000-02-29 | $9.44 | $9.74 | 1,502,400 | — | — |
| 2000-02-28 | $9.77 | $10.08 | 1,756,000 | — | — |
| 2000-02-25 | $8.49 | $8.76 | 1,822,400 | — | — |
| 2000-02-24 | $8.34 | $8.61 | 1,948,400 | — | — |
| 2000-02-23 | $8.16 | $8.42 | 2,822,800 | — | — |
| 2000-02-22 | $8.55 | $8.82 | 1,075,600 | — | — |
| 2000-02-18 | $8.66 | $8.93 | 1,092,400 | — | — |
| 2000-02-17 | $9.13 | $9.41 | 1,335,200 | — | — |
| 2000-02-16 | $9.42 | $9.72 | 1,514,000 | — | — |
| 2000-02-15 | $9.38 | $9.67 | 1,386,000 | — | — |
| 2000-02-14 | $9.43 | $9.73 | 2,596,800 | — | — |
| 2000-02-11 | $9.50 | $9.80 | 3,893,200 | — | — |
| 2000-02-10 | $9.30 | $9.60 | 3,404,000 | — | — |
| 2000-02-09 | $10.00 | $10.32 | 1,277,200 | — | — |
| 2000-02-08 | $10.55 | $10.88 | 1,979,600 | — | — |
| 2000-02-07 | $10.59 | $10.93 | 709,600 | — | — |
| 2000-02-04 | $11.22 | $11.58 | 692,400 | — | — |
| 2000-02-03 | $11.06 | $11.41 | 1,152,800 | — | — |
| 2000-02-02 | $10.45 | $10.79 | 1,085,600 | — | — |
| 2000-02-01 | $10.55 | $10.89 | 805,200 | — | — |
| 2000-01-31 | $10.54 | $10.87 | 500,800 | — | — |
| 2000-01-28 | $10.52 | $10.86 | 1,000,400 | — | — |
| 2000-01-27 | $10.73 | $11.08 | 686,800 | — | — |
| 2000-01-26 | $10.73 | $11.08 | 895,200 | — | — |
| 2000-01-25 | $10.49 | $10.83 | 595,600 | — | — |
| 2000-01-24 | $10.50 | $10.83 | 1,446,000 | — | — |
| 2000-01-21 | $10.59 | $10.93 | 339,200 | — | — |
| 2000-01-20 | $10.60 | $10.94 | 1,080,800 | — | — |
| 2000-01-19 | $10.59 | $10.92 | 857,600 | — | — |
| 2000-01-18 | $10.47 | $10.80 | 942,400 | — | — |
| 2000-01-14 | $11.07 | $11.42 | 1,625,200 | — | — |
| 2000-01-13 | $10.33 | $10.66 | 561,600 | — | — |
| 2000-01-12 | $10.03 | $10.35 | 636,400 | — | — |
| 2000-01-11 | $10.52 | $10.85 | 647,600 | — | — |
| 2000-01-10 | $10.77 | $11.12 | 1,740,000 | — | — |
| 2000-01-07 | $10.62 | $10.95 | 804,000 | — | — |
| 2000-01-06 | $10.70 | $11.04 | 490,400 | — | — |
| 2000-01-05 | $10.65 | $10.99 | 568,400 | — | — |
| 2000-01-04 | $10.62 | $10.95 | 813,600 | — | — |
| 2000-01-03 | $10.80 | $11.14 | 1,046,800 | — | — |