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
- 1980-10-01 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 | $17.08 | $28.19 | 519,975 | — | — |
| 2000-12-28 | $17.11 | $28.23 | 882,900 | — | — |
| 2000-12-27 | $16.56 | $27.32 | 882,450 | — | — |
| 2000-12-26 | $16.56 | $27.32 | 864,000 | — | — |
| 2000-12-22 | $16.89 | $27.87 | 528,300 | — | — |
| 2000-12-21 | $17.08 | $28.19 | 950,175 | — | — |
| 2000-12-20 | $16.61 | $27.41 | 2,099,925 | — | — |
| 2000-12-19 | $16.83 | $27.77 | 1,040,175 | — | — |
| 2000-12-18 | $17.39 | $28.69 | 1,223,550 | — | — |
| 2000-12-15 | $16.92 | $27.91 | 1,488,375 | — | — |
| 2000-12-14 | $17.08 | $28.19 | 1,469,475 | — | — |
| 2000-12-13 | $17.69 | $29.19 | 1,018,575 | — | — |
| 2000-12-12 | $17.89 | $29.52 | 713,025 | — | — |
| 2000-12-11 | $18.17 | $29.97 | 903,375 | — | — |
| 2000-12-08 | $18.11 | $29.88 | 761,175 | — | — |
| 2000-12-07 | $17.86 | $29.47 | 1,410,525 | — | — |
| 2000-12-06 | $17.44 | $28.78 | 1,122,300 | — | — |
| 2000-12-05 | $17.25 | $28.46 | 699,075 | — | — |
| 2000-12-04 | $17.00 | $28.05 | 541,125 | — | — |
| 2000-12-01 | $16.89 | $27.87 | 1,028,700 | — | — |
| 2000-11-30 | $16.89 | $27.87 | 1,613,925 | — | — |
| 2000-11-29 | $16.69 | $27.54 | 1,568,025 | — | — |
| 2000-11-28 | $16.50 | $27.22 | 1,222,875 | — | — |
| 2000-11-27 | $16.56 | $27.32 | 1,847,250 | — | — |
| 2000-11-24 | $16.47 | $27.18 | 424,125 | — | — |
| 2000-11-22 | $16.25 | $26.81 | 1,685,250 | — | — |
| 2000-11-21 | $16.72 | $27.59 | 3,160,800 | — | — |
| 2000-11-20 | $16.64 | $27.45 | 1,359,000 | — | — |
| 2000-11-17 | $17.11 | $28.23 | 2,837,925 | — | — |
| 2000-11-16 | $16.14 | $26.63 | 2,061,675 | — | — |
| 2000-11-15 | $15.19 | $25.07 | 643,725 | — | — |
| 2000-11-14 | $15.22 | $25.12 | 541,350 | — | — |
| 2000-11-13 | $14.92 | $24.61 | 524,250 | — | — |
| 2000-11-10 | $15.08 | $24.89 | 846,225 | — | — |
| 2000-11-09 | $15.22 | $25.12 | 1,024,425 | — | — |
| 2000-11-08 | $14.67 | $24.20 | 432,450 | — | — |
| 2000-11-07 | $14.58 | $24.06 | 869,625 | — | — |
| 2000-11-06 | $14.53 | $23.97 | 742,725 | — | — |
| 2000-11-03 | $14.58 | $24.06 | 1,065,825 | — | — |
| 2000-11-02 | $15.08 | $24.89 | 821,700 | — | — |
| 2000-11-01 | $15.03 | $24.79 | 646,875 | — | — |
| 2000-10-31 | $14.81 | $24.43 | 844,425 | — | — |
| 2000-10-30 | $15.03 | $24.79 | 1,198,350 | — | — |
| 2000-10-27 | $14.00 | $23.10 | 900,000 | — | — |
| 2000-10-26 | $14.00 | $23.10 | 1,369,125 | — | — |
| 2000-10-25 | $14.00 | $23.10 | 1,294,875 | — | — |
| 2000-10-24 | $13.42 | $22.14 | 962,775 | — | — |
| 2000-10-23 | $12.64 | $20.85 | 437,175 | — | — |
| 2000-10-20 | $12.92 | $21.31 | 489,375 | — | — |
| 2000-10-19 | $12.78 | $21.08 | 510,975 | — | — |
| 2000-10-18 | $12.31 | $20.30 | 663,525 | — | — |
| 2000-10-17 | $12.47 | $20.58 | 516,150 | — | — |
| 2000-10-16 | $12.69 | $20.94 | 884,925 | — | — |
| 2000-10-13 | $12.50 | $20.62 | 790,875 | — | — |
| 2000-10-12 | $12.06 | $19.89 | 602,550 | — | — |
| 2000-10-11 | $12.61 | $20.81 | 520,425 | — | — |
| 2000-10-10 | $12.58 | $20.76 | 942,300 | — | — |
| 2000-10-09 | $12.53 | $20.67 | 491,400 | — | — |
| 2000-10-06 | $12.69 | $20.94 | 863,100 | — | — |
| 2000-10-05 | $12.83 | $21.11 | 926,550 | — | — |
| 2000-10-04 | $12.69 | $20.88 | 594,450 | — | — |
| 2000-10-03 | $12.72 | $20.93 | 773,550 | — | — |
| 2000-10-02 | $13.17 | $21.66 | 758,925 | — | — |
| 2000-09-29 | $12.36 | $20.33 | 1,034,100 | — | — |
| 2000-09-28 | $12.75 | $20.97 | 813,150 | — | — |
| 2000-09-27 | $12.61 | $20.74 | 684,675 | — | — |
| 2000-09-26 | $12.33 | $20.29 | 708,975 | — | — |
| 2000-09-25 | $12.28 | $20.19 | 568,800 | — | — |
| 2000-09-22 | $12.44 | $20.47 | 367,425 | — | — |
| 2000-09-21 | $12.14 | $19.97 | 311,625 | — | — |
| 2000-09-20 | $12.22 | $20.10 | 357,525 | — | — |
| 2000-09-19 | $12.25 | $20.15 | 467,775 | — | — |
| 2000-09-18 | $12.03 | $19.78 | 576,225 | — | — |
| 2000-09-15 | $12.47 | $20.51 | 799,875 | — | — |
| 2000-09-14 | $12.78 | $21.02 | 882,675 | — | — |
| 2000-09-13 | $13.06 | $21.47 | 1,047,375 | — | — |
| 2000-09-12 | $12.69 | $20.88 | 417,825 | — | — |
| 2000-09-11 | $12.67 | $20.83 | 582,075 | — | — |
| 2000-09-08 | $12.75 | $20.97 | 645,525 | — | — |
| 2000-09-07 | $12.31 | $20.24 | 456,750 | — | — |
| 2000-09-06 | $12.47 | $20.51 | 535,500 | — | — |
| 2000-09-05 | $12.22 | $20.10 | 705,150 | — | — |
| 2000-09-01 | $12.22 | $20.10 | 592,875 | — | — |
| 2000-08-31 | $12.48 | $20.53 | 772,425 | — | — |
| 2000-08-30 | $12.31 | $20.24 | 1,038,600 | — | — |
| 2000-08-29 | $11.94 | $19.65 | 419,175 | — | — |
| 2000-08-28 | $11.92 | $19.60 | 445,050 | — | — |
| 2000-08-25 | $11.97 | $19.69 | 547,875 | — | — |
| 2000-08-24 | $12.03 | $19.78 | 438,750 | — | — |
| 2000-08-23 | $12.22 | $20.10 | 859,500 | — | — |
| 2000-08-22 | $12.31 | $20.24 | 625,275 | — | — |
| 2000-08-21 | $12.19 | $20.06 | 533,700 | — | — |
| 2000-08-18 | $12.00 | $19.74 | 613,800 | — | — |
| 2000-08-17 | $11.97 | $19.69 | 628,425 | — | — |
| 2000-08-16 | $12.03 | $19.78 | 546,300 | — | — |
| 2000-08-15 | $12.47 | $20.51 | 1,094,625 | — | — |
| 2000-08-14 | $12.58 | $20.70 | 1,589,400 | — | — |
| 2000-08-11 | $12.06 | $19.83 | 1,130,850 | — | — |
| 2000-08-10 | $11.44 | $18.82 | 878,850 | — | — |
| 2000-08-09 | $11.58 | $19.05 | 724,275 | — | — |
| 2000-08-08 | $11.97 | $19.69 | 906,300 | — | — |
| 2000-08-07 | $11.72 | $19.28 | 613,800 | — | — |
| 2000-08-04 | $11.83 | $19.46 | 1,355,850 | — | — |
| 2000-08-03 | $11.06 | $18.18 | 983,700 | — | — |
| 2000-08-02 | $11.33 | $18.64 | 586,350 | — | — |
| 2000-08-01 | $11.50 | $18.91 | 692,775 | — | — |
| 2000-07-31 | $11.06 | $18.18 | 1,134,900 | — | — |
| 2000-07-28 | $11.14 | $18.32 | 708,975 | — | — |
| 2000-07-27 | $11.47 | $18.87 | 704,475 | — | — |
| 2000-07-26 | $11.36 | $18.69 | 1,512,000 | — | — |
| 2000-07-25 | $11.17 | $18.37 | 870,750 | — | — |
| 2000-07-24 | $10.89 | $17.91 | 665,550 | — | — |
| 2000-07-21 | $11.00 | $18.09 | 839,025 | — | — |
| 2000-07-20 | $10.89 | $17.91 | 1,858,725 | — | — |
| 2000-07-19 | $10.86 | $17.86 | 955,800 | — | — |
| 2000-07-18 | $11.14 | $18.32 | 1,043,550 | — | — |
| 2000-07-17 | $11.28 | $18.55 | 1,018,575 | — | — |
| 2000-07-14 | $11.83 | $19.46 | 363,150 | — | — |
| 2000-07-13 | $11.56 | $19.01 | 650,475 | — | — |
| 2000-07-12 | $11.69 | $19.23 | 1,048,275 | — | — |
| 2000-07-11 | $11.47 | $18.87 | 606,600 | — | — |
| 2000-07-10 | $11.33 | $18.64 | 431,100 | — | — |
| 2000-07-07 | $11.58 | $19.05 | 897,300 | — | — |
| 2000-07-06 | $11.42 | $18.78 | 511,875 | — | — |
| 2000-07-05 | $11.14 | $18.32 | 550,350 | — | — |
| 2000-07-03 | $11.36 | $18.62 | 335,925 | — | — |
| 2000-06-30 | $10.97 | $17.98 | 814,725 | — | — |
| 2000-06-29 | $11.44 | $18.76 | 661,950 | — | — |
| 2000-06-28 | $11.37 | $18.63 | 605,700 | — | — |
| 2000-06-27 | $11.33 | $18.58 | 898,425 | — | — |
| 2000-06-26 | $11.14 | $18.26 | 490,275 | — | — |
| 2000-06-23 | $11.11 | $18.21 | 1,343,925 | — | — |
| 2000-06-22 | $10.86 | $17.80 | 673,200 | — | — |
| 2000-06-21 | $11.00 | $18.03 | 1,504,575 | — | — |
| 2000-06-20 | $10.92 | $17.89 | 890,550 | — | — |
| 2000-06-19 | $11.44 | $18.76 | 982,350 | — | — |
| 2000-06-16 | $11.50 | $18.85 | 981,225 | — | — |
| 2000-06-15 | $11.67 | $19.12 | 1,298,250 | — | — |
| 2000-06-14 | $12.06 | $19.76 | 913,500 | — | — |
| 2000-06-13 | $12.17 | $19.94 | 423,000 | — | — |
| 2000-06-12 | $11.94 | $19.58 | 539,325 | — | — |
| 2000-06-09 | $12.08 | $19.80 | 278,550 | — | — |
| 2000-06-08 | $11.97 | $19.62 | 293,625 | — | — |
| 2000-06-07 | $12.44 | $20.40 | 727,875 | — | — |
| 2000-06-06 | $12.19 | $19.99 | 908,775 | — | — |
| 2000-06-05 | $12.14 | $19.90 | 558,675 | — | — |
| 2000-06-02 | $12.31 | $20.17 | 512,325 | — | — |
| 2000-06-01 | $12.58 | $20.62 | 966,375 | — | — |
| 2000-05-31 | $12.08 | $19.80 | 760,725 | — | — |
| 2000-05-30 | $11.72 | $19.21 | 392,850 | — | — |
| 2000-05-26 | $11.67 | $19.12 | 915,750 | — | — |
| 2000-05-25 | $11.69 | $19.17 | 540,225 | — | — |
| 2000-05-24 | $12.08 | $19.80 | 1,042,425 | — | — |
| 2000-05-23 | $11.61 | $19.03 | 529,425 | — | — |
| 2000-05-22 | $11.53 | $18.89 | 795,375 | — | — |
| 2000-05-19 | $11.11 | $18.21 | 425,475 | — | — |
| 2000-05-18 | $11.39 | $18.67 | 554,625 | — | — |
| 2000-05-17 | $11.17 | $18.30 | 452,925 | — | — |
| 2000-05-16 | $11.17 | $18.30 | 512,550 | — | — |
| 2000-05-15 | $11.06 | $18.12 | 883,125 | — | — |
| 2000-05-12 | $10.75 | $17.62 | 2,176,425 | — | — |
| 2000-05-11 | $10.36 | $16.98 | 1,298,475 | — | — |
| 2000-05-10 | $10.42 | $17.07 | 749,700 | — | — |
| 2000-05-09 | $10.75 | $17.62 | 606,825 | — | — |
| 2000-05-08 | $10.81 | $17.71 | 714,375 | — | — |
| 2000-05-05 | $10.53 | $17.25 | 927,000 | — | — |
| 2000-05-04 | $10.64 | $17.44 | 992,250 | — | — |
| 2000-05-03 | $10.75 | $17.62 | 593,100 | — | — |
| 2000-05-02 | $11.00 | $18.03 | 854,775 | — | — |
| 2000-05-01 | $11.39 | $18.67 | 1,897,425 | — | — |
| 2000-04-28 | $11.14 | $18.26 | 2,892,825 | — | — |
| 2000-04-27 | $10.42 | $17.07 | 748,800 | — | — |
| 2000-04-26 | $10.72 | $17.57 | 772,200 | — | — |
| 2000-04-25 | $11.11 | $18.21 | 1,863,450 | — | — |
| 2000-04-24 | $10.61 | $17.39 | 1,271,700 | — | — |
| 2000-04-20 | $10.06 | $16.48 | 1,157,400 | — | — |
| 2000-04-19 | $9.86 | $16.16 | 568,350 | — | — |
| 2000-04-18 | $10.19 | $16.71 | 956,700 | — | — |
| 2000-04-17 | $9.94 | $16.30 | 980,550 | — | — |
| 2000-04-14 | $9.94 | $16.30 | 1,017,225 | — | — |
| 2000-04-13 | $10.61 | $17.39 | 817,875 | — | — |
| 2000-04-12 | $10.67 | $17.48 | 884,250 | — | — |
| 2000-04-11 | $10.61 | $17.39 | 1,102,950 | — | — |
| 2000-04-10 | $10.61 | $17.39 | 946,575 | — | — |
| 2000-04-07 | $10.47 | $17.16 | 861,525 | — | — |
| 2000-04-06 | $10.53 | $17.25 | 998,325 | — | — |
| 2000-04-05 | $10.47 | $17.16 | 844,875 | — | — |
| 2000-04-04 | $10.36 | $16.92 | 1,475,100 | — | — |
| 2000-04-03 | $10.53 | $17.19 | 1,178,325 | — | — |
| 2000-03-31 | $10.28 | $16.78 | 1,611,225 | — | — |
| 2000-03-30 | $10.42 | $17.01 | 1,058,625 | — | — |
| 2000-03-29 | $10.11 | $16.51 | 907,200 | — | — |
| 2000-03-28 | $10.06 | $16.42 | 1,243,350 | — | — |
| 2000-03-27 | $10.22 | $16.69 | 915,750 | — | — |
| 2000-03-24 | $10.61 | $17.32 | 1,964,475 | — | — |
| 2000-03-23 | $10.56 | $17.23 | 844,200 | — | — |
| 2000-03-22 | $10.31 | $16.83 | 875,250 | — | — |
| 2000-03-21 | $10.44 | $17.05 | 902,025 | — | — |
| 2000-03-20 | $10.03 | $16.37 | 603,450 | — | — |
| 2000-03-17 | $9.97 | $16.28 | 1,258,425 | — | — |
| 2000-03-16 | $10.06 | $16.42 | 1,746,450 | — | — |
| 2000-03-15 | $8.89 | $14.51 | 2,491,200 | — | — |
| 2000-03-14 | $8.47 | $13.83 | 1,022,175 | — | — |
| 2000-03-13 | $8.47 | $13.83 | 542,475 | — | — |
| 2000-03-10 | $8.50 | $13.88 | 472,725 | — | — |
| 2000-03-09 | $8.61 | $14.06 | 719,325 | — | — |
| 2000-03-08 | $8.53 | $13.92 | 819,225 | — | — |
| 2000-03-07 | $8.44 | $13.79 | 1,246,500 | — | — |
| 2000-03-06 | $8.72 | $14.24 | 562,500 | — | — |
| 2000-03-03 | $8.92 | $14.56 | 742,050 | — | — |
| 2000-03-02 | $8.75 | $14.29 | 1,370,475 | — | — |
| 2000-03-01 | $9.00 | $14.69 | 864,000 | — | — |
| 2000-02-29 | $8.81 | $14.38 | 1,392,075 | — | — |
| 2000-02-28 | $8.58 | $14.01 | 1,205,100 | — | — |
| 2000-02-25 | $8.61 | $14.06 | 1,071,450 | — | — |
| 2000-02-24 | $8.64 | $14.10 | 815,400 | — | — |
| 2000-02-23 | $8.72 | $14.24 | 865,800 | — | — |
| 2000-02-22 | $8.94 | $14.60 | 532,800 | — | — |
| 2000-02-18 | $8.83 | $14.42 | 1,004,400 | — | — |
| 2000-02-17 | $9.00 | $14.69 | 1,158,750 | — | — |
| 2000-02-16 | $9.22 | $15.06 | 1,140,975 | — | — |
| 2000-02-15 | $9.28 | $15.15 | 723,600 | — | — |
| 2000-02-14 | $9.11 | $14.88 | 832,050 | — | — |
| 2000-02-11 | $9.33 | $15.24 | 1,185,975 | — | — |
| 2000-02-10 | $9.31 | $15.19 | 934,425 | — | — |
| 2000-02-09 | $9.53 | $15.56 | 2,627,100 | — | — |
| 2000-02-08 | $9.89 | $16.15 | 1,152,000 | — | — |
| 2000-02-07 | $10.25 | $16.73 | 1,224,450 | — | — |
| 2000-02-04 | $10.25 | $16.73 | 1,679,175 | — | — |
| 2000-02-03 | $10.33 | $16.87 | 658,800 | — | — |
| 2000-02-02 | $10.31 | $16.83 | 1,498,275 | — | — |
| 2000-02-01 | $10.00 | $16.33 | 1,878,300 | — | — |
| 2000-01-31 | $11.19 | $18.28 | 1,001,250 | — | — |
| 2000-01-28 | $10.22 | $16.69 | 777,825 | — | — |
| 2000-01-27 | $10.61 | $17.32 | 913,500 | — | — |
| 2000-01-26 | $10.53 | $17.19 | 1,753,650 | — | — |
| 2000-01-25 | $10.36 | $16.92 | 986,625 | — | — |
| 2000-01-24 | $10.44 | $17.05 | 954,450 | — | — |
| 2000-01-21 | $10.36 | $16.92 | 1,527,975 | — | — |
| 2000-01-20 | $10.50 | $17.14 | 1,652,850 | — | — |
| 2000-01-19 | $10.83 | $17.69 | 1,709,325 | — | — |
| 2000-01-18 | $11.44 | $18.68 | 1,974,825 | — | — |
| 2000-01-14 | $12.17 | $19.86 | 1,360,125 | — | — |
| 2000-01-13 | $12.42 | $20.27 | 705,150 | — | — |
| 2000-01-12 | $12.31 | $20.09 | 595,125 | — | — |
| 2000-01-11 | $12.36 | $20.18 | 1,053,450 | — | — |
| 2000-01-10 | $12.39 | $20.23 | 432,450 | — | — |
| 2000-01-07 | $12.56 | $20.50 | 372,600 | — | — |
| 2000-01-06 | $12.31 | $20.09 | 327,150 | — | — |
| 2000-01-05 | $12.33 | $20.14 | 400,275 | — | — |
| 2000-01-04 | $12.33 | $20.07 | 645,525 | — | — |
| 2000-01-03 | $12.58 | $20.48 | 542,475 | — | — |