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 | $10.63 | $12.06 | 1,023,700 | — | — |
| 2000-12-28 | $10.63 | $12.06 | 868,700 | — | — |
| 2000-12-27 | $10.06 | $11.42 | 779,200 | — | — |
| 2000-12-26 | $9.69 | $10.99 | 1,398,700 | — | — |
| 2000-12-22 | $9.81 | $11.14 | 635,600 | — | — |
| 2000-12-21 | $9.69 | $10.99 | 1,173,700 | — | — |
| 2000-12-20 | $9.38 | $10.64 | 584,700 | — | — |
| 2000-12-19 | $9.50 | $10.78 | 808,900 | — | — |
| 2000-12-18 | $9.44 | $10.71 | 1,153,600 | — | — |
| 2000-12-15 | $9.44 | $10.71 | 848,600 | — | — |
| 2000-12-14 | $9.38 | $10.64 | 686,600 | — | — |
| 2000-12-13 | $9.31 | $10.57 | 1,082,400 | — | — |
| 2000-12-12 | $9.69 | $10.99 | 1,156,100 | — | — |
| 2000-12-11 | $9.44 | $10.71 | 1,286,100 | — | — |
| 2000-12-08 | $9.75 | $11.07 | 1,871,300 | — | — |
| 2000-12-07 | $9.13 | $10.36 | 6,576,900 | — | — |
| 2000-12-06 | $11.56 | $13.12 | 676,600 | — | — |
| 2000-12-05 | $11.75 | $13.34 | 551,500 | — | — |
| 2000-12-04 | $11.88 | $13.48 | 935,500 | — | — |
| 2000-12-01 | $11.69 | $13.26 | 541,600 | — | — |
| 2000-11-30 | $11.56 | $13.12 | 541,500 | — | — |
| 2000-11-29 | $11.56 | $13.12 | 898,600 | — | — |
| 2000-11-28 | $11.94 | $13.55 | 851,800 | — | — |
| 2000-11-27 | $11.50 | $13.05 | 619,000 | — | — |
| 2000-11-24 | $11.50 | $13.05 | 217,400 | — | — |
| 2000-11-22 | $11.25 | $12.77 | 267,300 | — | — |
| 2000-11-21 | $11.38 | $12.91 | 381,100 | — | — |
| 2000-11-20 | $11.63 | $13.19 | 821,800 | — | — |
| 2000-11-17 | $11.88 | $13.48 | 793,600 | — | — |
| 2000-11-16 | $11.69 | $13.26 | 1,584,700 | — | — |
| 2000-11-15 | $11.88 | $13.48 | 887,300 | — | — |
| 2000-11-14 | $12.06 | $13.69 | 550,900 | — | — |
| 2000-11-13 | $11.94 | $13.55 | 1,079,500 | — | — |
| 2000-11-10 | $11.50 | $13.05 | 689,500 | — | — |
| 2000-11-09 | $12.00 | $13.62 | 401,100 | — | — |
| 2000-11-08 | $12.44 | $14.12 | 1,993,900 | — | — |
| 2000-11-07 | $11.56 | $13.12 | 166,500 | — | — |
| 2000-11-06 | $11.38 | $12.91 | 311,900 | — | — |
| 2000-11-03 | $11.56 | $13.12 | 1,164,800 | — | — |
| 2000-11-02 | $11.06 | $12.55 | 956,200 | — | — |
| 2000-11-01 | $10.69 | $12.13 | 1,002,700 | — | — |
| 2000-10-31 | $10.75 | $12.20 | 1,583,200 | — | — |
| 2000-10-30 | $10.44 | $11.85 | 730,400 | — | — |
| 2000-10-27 | $10.25 | $11.56 | 328,600 | — | — |
| 2000-10-26 | $10.31 | $11.64 | 666,400 | — | — |
| 2000-10-25 | $10.25 | $11.56 | 631,000 | — | — |
| 2000-10-24 | $9.88 | $11.14 | 2,258,400 | — | — |
| 2000-10-23 | $9.94 | $11.21 | 739,000 | — | — |
| 2000-10-20 | $10.00 | $11.28 | 2,980,300 | — | — |
| 2000-10-19 | $10.31 | $11.64 | 1,263,800 | — | — |
| 2000-10-18 | $10.13 | $11.42 | 863,400 | — | — |
| 2000-10-17 | $10.00 | $11.28 | 840,600 | — | — |
| 2000-10-16 | $10.31 | $11.64 | 3,424,100 | — | — |
| 2000-10-13 | $10.13 | $11.42 | 836,700 | — | — |
| 2000-10-12 | $10.06 | $11.35 | 4,227,800 | — | — |
| 2000-10-11 | $11.63 | $13.12 | 1,093,800 | — | — |
| 2000-10-10 | $11.75 | $13.26 | 824,300 | — | — |
| 2000-10-09 | $11.88 | $13.40 | 721,200 | — | — |
| 2000-10-06 | $11.69 | $13.19 | 1,239,100 | — | — |
| 2000-10-05 | $11.19 | $12.62 | 403,500 | — | — |
| 2000-10-04 | $11.19 | $12.62 | 616,900 | — | — |
| 2000-10-03 | $11.25 | $12.69 | 523,700 | — | — |
| 2000-10-02 | $11.38 | $12.83 | 558,300 | — | — |
| 2000-09-29 | $11.44 | $12.90 | 1,040,500 | — | — |
| 2000-09-28 | $11.38 | $12.83 | 819,800 | — | — |
| 2000-09-27 | $11.44 | $12.90 | 1,227,200 | — | — |
| 2000-09-26 | $10.75 | $12.13 | 464,000 | — | — |
| 2000-09-25 | $10.69 | $12.06 | 516,600 | — | — |
| 2000-09-22 | $10.94 | $12.34 | 541,300 | — | — |
| 2000-09-21 | $11.00 | $12.41 | 1,005,100 | — | — |
| 2000-09-20 | $11.00 | $12.41 | 2,189,200 | — | — |
| 2000-09-19 | $11.19 | $12.62 | 353,000 | — | — |
| 2000-09-18 | $11.00 | $12.41 | 883,100 | — | — |
| 2000-09-15 | $11.25 | $12.69 | 2,129,500 | — | — |
| 2000-09-14 | $11.44 | $12.90 | 1,550,000 | — | — |
| 2000-09-13 | $11.00 | $12.41 | 568,600 | — | — |
| 2000-09-12 | $11.13 | $12.55 | 818,200 | — | — |
| 2000-09-11 | $11.44 | $12.90 | 975,100 | — | — |
| 2000-09-08 | $11.88 | $13.40 | 479,900 | — | — |
| 2000-09-07 | $12.25 | $13.82 | 541,600 | — | — |
| 2000-09-06 | $11.88 | $13.40 | 777,000 | — | — |
| 2000-09-05 | $12.31 | $13.89 | 1,362,800 | — | — |
| 2000-09-01 | $12.50 | $14.10 | 675,200 | — | — |
| 2000-08-31 | $12.33 | $13.91 | 891,200 | — | — |
| 2000-08-30 | $12.00 | $13.54 | 582,700 | — | — |
| 2000-08-29 | $12.25 | $13.82 | 790,800 | — | — |
| 2000-08-28 | $12.31 | $13.89 | 1,469,200 | — | — |
| 2000-08-25 | $11.81 | $13.33 | 980,300 | — | — |
| 2000-08-24 | $11.31 | $12.76 | 1,067,500 | — | — |
| 2000-08-23 | $11.06 | $12.48 | 673,300 | — | — |
| 2000-08-22 | $11.13 | $12.55 | 583,100 | — | — |
| 2000-08-21 | $10.94 | $12.34 | 490,500 | — | — |
| 2000-08-18 | $11.00 | $12.41 | 764,800 | — | — |
| 2000-08-17 | $10.88 | $12.27 | 897,600 | — | — |
| 2000-08-16 | $10.81 | $12.20 | 3,032,800 | — | — |
| 2000-08-15 | $10.63 | $11.99 | 921,900 | — | — |
| 2000-08-14 | $11.13 | $12.55 | 2,205,200 | — | — |
| 2000-08-11 | $10.88 | $12.27 | 614,300 | — | — |
| 2000-08-10 | $11.00 | $12.41 | 1,212,800 | — | — |
| 2000-08-09 | $10.63 | $11.99 | 929,700 | — | — |
| 2000-08-08 | $10.63 | $11.99 | 809,700 | — | — |
| 2000-08-07 | $10.81 | $12.20 | 1,413,300 | — | — |
| 2000-08-04 | $10.31 | $11.64 | 2,131,800 | — | — |
| 2000-08-03 | $10.75 | $12.13 | 1,029,700 | — | — |
| 2000-08-02 | $11.19 | $12.62 | 491,100 | — | — |
| 2000-08-01 | $11.13 | $12.55 | 1,134,100 | — | — |
| 2000-07-31 | $11.38 | $12.83 | 585,900 | — | — |
| 2000-07-28 | $11.25 | $12.69 | 668,400 | — | — |
| 2000-07-27 | $12.00 | $13.47 | 518,400 | — | — |
| 2000-07-26 | $11.69 | $13.12 | 1,455,500 | — | — |
| 2000-07-25 | $11.56 | $12.98 | 918,400 | — | — |
| 2000-07-24 | $11.69 | $13.12 | 1,741,100 | — | — |
| 2000-07-21 | $11.00 | $12.35 | 6,054,900 | — | — |
| 2000-07-20 | $12.06 | $13.54 | 6,313,900 | — | — |
| 2000-07-19 | $15.94 | $17.89 | 223,100 | — | — |
| 2000-07-18 | $16.31 | $18.31 | 238,900 | — | — |
| 2000-07-17 | $16.56 | $18.59 | 367,400 | — | — |
| 2000-07-14 | $16.63 | $18.66 | 760,900 | — | — |
| 2000-07-13 | $16.44 | $18.45 | 821,000 | — | — |
| 2000-07-12 | $15.81 | $17.75 | 581,300 | — | — |
| 2000-07-11 | $16.31 | $18.31 | 531,800 | — | — |
| 2000-07-10 | $16.69 | $18.73 | 416,700 | — | — |
| 2000-07-07 | $16.75 | $18.80 | 287,900 | — | — |
| 2000-07-06 | $16.94 | $19.01 | 643,300 | — | — |
| 2000-07-05 | $17.06 | $19.15 | 972,500 | — | — |
| 2000-07-03 | $16.81 | $18.87 | 582,100 | — | — |
| 2000-06-30 | $15.06 | $16.91 | 933,200 | — | — |
| 2000-06-29 | $17.06 | $19.15 | 404,000 | — | — |
| 2000-06-28 | $17.20 | $19.31 | 430,600 | — | — |
| 2000-06-27 | $17.00 | $19.08 | 536,900 | — | — |
| 2000-06-26 | $16.88 | $18.94 | 369,100 | — | — |
| 2000-06-23 | $16.88 | $18.94 | 537,500 | — | — |
| 2000-06-22 | $16.63 | $18.66 | 465,100 | — | — |
| 2000-06-21 | $16.88 | $18.94 | 658,400 | — | — |
| 2000-06-20 | $16.81 | $18.87 | 584,100 | — | — |
| 2000-06-19 | $16.88 | $18.94 | 521,900 | — | — |
| 2000-06-16 | $17.31 | $19.44 | 660,100 | — | — |
| 2000-06-15 | $17.50 | $19.65 | 753,300 | — | — |
| 2000-06-14 | $17.38 | $19.51 | 524,600 | — | — |
| 2000-06-13 | $17.00 | $19.08 | 749,500 | — | — |
| 2000-06-12 | $16.56 | $18.59 | 748,100 | — | — |
| 2000-06-09 | $16.44 | $18.45 | 811,700 | — | — |
| 2000-06-08 | $16.13 | $18.10 | 686,900 | — | — |
| 2000-06-07 | $16.56 | $18.59 | 548,000 | — | — |
| 2000-06-06 | $16.44 | $18.45 | 485,000 | — | — |
| 2000-06-05 | $16.69 | $18.73 | 883,400 | — | — |
| 2000-06-02 | $17.13 | $19.23 | 858,400 | — | — |
| 2000-06-01 | $16.44 | $18.45 | 431,300 | — | — |
| 2000-05-31 | $16.38 | $18.38 | 491,700 | — | — |
| 2000-05-30 | $16.31 | $18.31 | 712,100 | — | — |
| 2000-05-26 | $16.44 | $18.45 | 714,100 | — | — |
| 2000-05-25 | $17.06 | $19.15 | 462,900 | — | — |
| 2000-05-24 | $17.06 | $19.15 | 424,700 | — | — |
| 2000-05-23 | $17.25 | $19.37 | 419,600 | — | — |
| 2000-05-22 | $16.94 | $19.01 | 353,100 | — | — |
| 2000-05-19 | $17.13 | $19.23 | 465,400 | — | — |
| 2000-05-18 | $18.13 | $20.35 | 810,700 | — | — |
| 2000-05-17 | $17.44 | $19.58 | 316,100 | — | — |
| 2000-05-16 | $17.63 | $19.79 | 604,500 | — | — |
| 2000-05-15 | $17.38 | $19.51 | 721,400 | — | — |
| 2000-05-12 | $16.81 | $18.87 | 1,034,000 | — | — |
| 2000-05-11 | $16.38 | $18.38 | 587,600 | — | — |
| 2000-05-10 | $15.94 | $17.89 | 471,500 | — | — |
| 2000-05-09 | $16.00 | $17.96 | 810,700 | — | — |
| 2000-05-08 | $15.69 | $17.61 | 276,800 | — | — |
| 2000-05-05 | $15.63 | $17.54 | 356,700 | — | — |
| 2000-05-04 | $15.38 | $17.26 | 989,200 | — | — |
| 2000-05-03 | $15.56 | $17.47 | 532,900 | — | — |
| 2000-05-02 | $15.69 | $17.61 | 458,800 | — | — |
| 2000-05-01 | $16.00 | $17.96 | 479,100 | — | — |
| 2000-04-28 | $15.94 | $17.89 | 337,600 | — | — |
| 2000-04-27 | $16.31 | $18.31 | 490,400 | — | — |
| 2000-04-26 | $16.25 | $18.18 | 476,000 | — | — |
| 2000-04-25 | $16.06 | $17.97 | 858,700 | — | — |
| 2000-04-24 | $15.75 | $17.62 | 492,100 | — | — |
| 2000-04-20 | $15.63 | $17.48 | 590,000 | — | — |
| 2000-04-19 | $16.13 | $18.04 | 570,400 | — | — |
| 2000-04-18 | $16.00 | $17.90 | 713,400 | — | — |
| 2000-04-17 | $15.81 | $17.69 | 840,200 | — | — |
| 2000-04-14 | $15.50 | $17.34 | 1,206,600 | — | — |
| 2000-04-13 | $16.94 | $18.94 | 465,100 | — | — |
| 2000-04-12 | $16.63 | $18.59 | 706,800 | — | — |
| 2000-04-11 | $17.50 | $19.57 | 642,100 | — | — |
| 2000-04-10 | $17.50 | $19.57 | 955,800 | — | — |
| 2000-04-07 | $16.94 | $18.94 | 981,900 | — | — |
| 2000-04-06 | $17.38 | $19.43 | 1,474,100 | — | — |
| 2000-04-05 | $16.88 | $18.87 | 542,900 | — | — |
| 2000-04-04 | $16.63 | $18.59 | 683,200 | — | — |
| 2000-04-03 | $16.63 | $18.59 | 446,400 | — | — |
| 2000-03-31 | $16.69 | $18.66 | 1,103,800 | — | — |
| 2000-03-30 | $16.69 | $18.66 | 1,133,400 | — | — |
| 2000-03-29 | $16.00 | $17.90 | 1,802,100 | — | — |
| 2000-03-28 | $17.00 | $19.01 | 1,561,000 | — | — |
| 2000-03-27 | $16.88 | $18.87 | 2,121,700 | — | — |
| 2000-03-24 | $16.56 | $18.52 | 1,141,700 | — | — |
| 2000-03-23 | $16.38 | $18.32 | 1,236,200 | — | — |
| 2000-03-22 | $16.13 | $18.04 | 1,134,600 | — | — |
| 2000-03-21 | $16.13 | $18.04 | 960,800 | — | — |
| 2000-03-20 | $15.94 | $17.83 | 610,600 | — | — |
| 2000-03-17 | $15.69 | $17.55 | 908,000 | — | — |
| 2000-03-16 | $15.50 | $17.34 | 1,501,400 | — | — |
| 2000-03-15 | $15.00 | $16.78 | 1,084,300 | — | — |
| 2000-03-14 | $14.56 | $16.29 | 893,000 | — | — |
| 2000-03-13 | $14.50 | $16.22 | 708,300 | — | — |
| 2000-03-10 | $14.38 | $16.08 | 926,500 | — | — |
| 2000-03-09 | $14.63 | $16.36 | 714,700 | — | — |
| 2000-03-08 | $14.13 | $15.80 | 1,557,300 | — | — |
| 2000-03-07 | $14.50 | $16.22 | 1,541,300 | — | — |
| 2000-03-06 | $15.31 | $17.13 | 906,200 | — | — |
| 2000-03-03 | $15.63 | $17.48 | 922,500 | — | — |
| 2000-03-02 | $15.25 | $17.06 | 1,344,800 | — | — |
| 2000-03-01 | $15.38 | $17.20 | 1,642,200 | — | — |
| 2000-02-29 | $15.75 | $17.62 | 1,321,300 | — | — |
| 2000-02-28 | $15.75 | $17.62 | 1,804,600 | — | — |
| 2000-02-25 | $16.00 | $17.90 | 2,724,600 | — | — |
| 2000-02-24 | $14.50 | $16.22 | 1,243,300 | — | — |
| 2000-02-23 | $15.06 | $16.85 | 854,900 | — | — |
| 2000-02-22 | $15.50 | $17.34 | 1,094,600 | — | — |
| 2000-02-18 | $15.38 | $17.20 | 1,651,700 | — | — |
| 2000-02-17 | $15.50 | $17.34 | 967,900 | — | — |
| 2000-02-16 | $15.81 | $17.69 | 1,465,700 | — | — |
| 2000-02-15 | $15.88 | $17.76 | 1,586,600 | — | — |
| 2000-02-14 | $15.81 | $17.69 | 2,054,700 | — | — |
| 2000-02-11 | $15.06 | $16.85 | 1,987,100 | — | — |
| 2000-02-10 | $15.00 | $16.78 | 1,901,400 | — | — |
| 2000-02-09 | $15.75 | $17.62 | 974,800 | — | — |
| 2000-02-08 | $16.25 | $18.18 | 2,469,800 | — | — |
| 2000-02-07 | $16.06 | $17.97 | 1,079,000 | — | — |
| 2000-02-04 | $15.88 | $17.76 | 1,407,500 | — | — |
| 2000-02-03 | $16.44 | $18.39 | 1,403,900 | — | — |
| 2000-02-02 | $15.69 | $17.55 | 1,542,900 | — | — |
| 2000-02-01 | $15.25 | $17.06 | 1,045,200 | — | — |
| 2000-01-31 | $15.00 | $16.78 | 1,270,600 | — | — |
| 2000-01-28 | $15.50 | $17.34 | 610,600 | — | — |
| 2000-01-27 | $15.50 | $17.27 | 556,900 | — | — |
| 2000-01-26 | $15.69 | $17.48 | 1,271,900 | — | — |
| 2000-01-25 | $15.38 | $17.13 | 1,172,500 | — | — |
| 2000-01-24 | $15.81 | $17.62 | 1,244,900 | — | — |
| 2000-01-21 | $15.50 | $17.27 | 1,731,700 | — | — |
| 2000-01-20 | $15.50 | $17.27 | 1,500,700 | — | — |
| 2000-01-19 | $16.00 | $17.83 | 1,707,900 | — | — |
| 2000-01-18 | $16.38 | $18.24 | 585,800 | — | — |
| 2000-01-14 | $16.50 | $18.38 | 834,200 | — | — |
| 2000-01-13 | $17.00 | $18.94 | 717,900 | — | — |
| 2000-01-12 | $17.13 | $19.08 | 751,200 | — | — |
| 2000-01-11 | $16.88 | $18.80 | 1,607,900 | — | — |
| 2000-01-10 | $17.31 | $19.29 | 1,366,800 | — | — |
| 2000-01-07 | $16.56 | $18.45 | 2,481,600 | — | — |
| 2000-01-06 | $16.00 | $17.83 | 3,379,300 | — | — |
| 2000-01-05 | $16.44 | $18.31 | 1,963,700 | — | — |
| 2000-01-04 | $17.25 | $19.22 | 1,595,100 | — | — |
| 2000-01-03 | $18.44 | $20.54 | 919,500 | — | — |