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
- 1981-12-31 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 | $15.25 | $68.30 | 639,400 | — | — |
| 2000-12-28 | $15.38 | $68.86 | 460,900 | — | — |
| 2000-12-27 | $14.94 | $66.90 | 562,400 | — | — |
| 2000-12-26 | $14.81 | $66.34 | 557,000 | — | — |
| 2000-12-22 | $14.31 | $64.10 | 455,200 | — | — |
| 2000-12-21 | $14.38 | $64.38 | 925,000 | — | — |
| 2000-12-20 | $14.38 | $64.38 | 1,926,200 | — | — |
| 2000-12-19 | $13.44 | $60.19 | 805,200 | — | — |
| 2000-12-18 | $13.38 | $59.91 | 1,697,200 | — | — |
| 2000-12-15 | $12.13 | $54.31 | 1,168,500 | — | — |
| 2000-12-14 | $12.63 | $56.55 | 371,800 | — | — |
| 2000-12-13 | $12.31 | $55.15 | 564,200 | — | — |
| 2000-12-12 | $12.81 | $57.39 | 403,500 | — | — |
| 2000-12-11 | $12.44 | $55.71 | 812,700 | — | — |
| 2000-12-08 | $12.81 | $57.39 | 411,700 | — | — |
| 2000-12-07 | $12.38 | $55.43 | 187,400 | — | — |
| 2000-12-06 | $12.56 | $56.27 | 638,500 | — | — |
| 2000-12-05 | $12.56 | $56.27 | 772,200 | — | — |
| 2000-12-04 | $12.81 | $57.39 | 435,400 | — | — |
| 2000-12-01 | $12.81 | $57.39 | 592,200 | — | — |
| 2000-11-30 | $12.00 | $53.75 | 759,500 | — | — |
| 2000-11-29 | $11.88 | $53.19 | 647,300 | — | — |
| 2000-11-28 | $11.63 | $52.07 | 530,600 | — | — |
| 2000-11-27 | $11.56 | $51.79 | 919,800 | — | — |
| 2000-11-24 | $12.06 | $54.03 | 298,200 | — | — |
| 2000-11-22 | $11.94 | $53.47 | 726,200 | — | — |
| 2000-11-21 | $12.06 | $54.03 | 943,100 | — | — |
| 2000-11-20 | $11.94 | $53.47 | 1,965,900 | — | — |
| 2000-11-17 | $14.56 | $65.22 | 1,722,700 | — | — |
| 2000-11-16 | $14.31 | $64.10 | 1,063,400 | — | — |
| 2000-11-15 | $13.56 | $60.75 | 930,500 | — | — |
| 2000-11-14 | $14.06 | $62.98 | 833,000 | — | — |
| 2000-11-13 | $13.56 | $60.75 | 1,060,100 | — | — |
| 2000-11-10 | $13.63 | $61.03 | 892,800 | — | — |
| 2000-11-09 | $13.25 | $59.35 | 1,151,800 | — | — |
| 2000-11-08 | $13.38 | $59.91 | 1,709,800 | — | — |
| 2000-11-07 | $12.81 | $57.39 | 494,900 | — | — |
| 2000-11-06 | $12.69 | $56.83 | 927,200 | — | — |
| 2000-11-03 | $12.63 | $56.55 | 982,000 | — | — |
| 2000-11-02 | $12.81 | $57.39 | 1,674,800 | — | — |
| 2000-11-01 | $12.88 | $57.67 | 1,521,100 | — | — |
| 2000-10-31 | $12.13 | $54.31 | 2,531,000 | — | — |
| 2000-10-30 | $11.63 | $52.07 | 2,263,900 | — | — |
| 2000-10-27 | $11.31 | $50.67 | 883,800 | — | — |
| 2000-10-26 | $11.81 | $52.91 | 1,360,500 | — | — |
| 2000-10-25 | $11.13 | $49.83 | 474,000 | — | — |
| 2000-10-24 | $10.94 | $48.99 | 714,800 | — | — |
| 2000-10-23 | $11.13 | $49.83 | 762,100 | — | — |
| 2000-10-20 | $10.50 | $47.03 | 474,400 | — | — |
| 2000-10-19 | $10.44 | $46.75 | 1,186,700 | — | — |
| 2000-10-18 | $10.50 | $47.03 | 499,500 | — | — |
| 2000-10-17 | $10.63 | $47.59 | 454,500 | — | — |
| 2000-10-16 | $11.13 | $49.83 | 787,700 | — | — |
| 2000-10-13 | $10.63 | $47.59 | 934,300 | — | — |
| 2000-10-12 | $10.50 | $47.03 | 1,202,800 | — | — |
| 2000-10-11 | $11.00 | $49.27 | 2,038,300 | — | — |
| 2000-10-10 | $11.44 | $51.23 | 977,700 | — | — |
| 2000-10-09 | $10.63 | $47.59 | 884,700 | — | — |
| 2000-10-06 | $11.38 | $50.95 | 1,121,900 | — | — |
| 2000-10-05 | $12.25 | $54.87 | 1,376,100 | — | — |
| 2000-10-04 | $11.94 | $53.47 | 1,182,300 | — | — |
| 2000-10-03 | $11.50 | $51.51 | 2,411,300 | — | — |
| 2000-10-02 | $11.63 | $52.07 | 1,919,000 | — | — |
| 2000-09-29 | $10.75 | $48.15 | 853,800 | — | — |
| 2000-09-28 | $10.75 | $48.15 | 1,665,100 | — | — |
| 2000-09-27 | $9.88 | $44.23 | 805,100 | — | — |
| 2000-09-26 | $10.13 | $45.35 | 1,121,800 | — | — |
| 2000-09-25 | $10.25 | $45.91 | 1,681,000 | — | — |
| 2000-09-22 | $10.00 | $44.79 | 1,516,900 | — | — |
| 2000-09-21 | $9.31 | $41.71 | 426,200 | — | — |
| 2000-09-20 | $9.25 | $41.43 | 578,000 | — | — |
| 2000-09-19 | $9.44 | $42.27 | 609,800 | — | — |
| 2000-09-18 | $9.13 | $40.87 | 538,900 | — | — |
| 2000-09-15 | $9.31 | $41.71 | 2,325,500 | — | — |
| 2000-09-14 | $8.81 | $39.47 | 449,900 | — | — |
| 2000-09-13 | $8.31 | $37.23 | 435,300 | — | — |
| 2000-09-12 | $8.50 | $38.07 | 645,100 | — | — |
| 2000-09-11 | $8.38 | $37.51 | 323,500 | — | — |
| 2000-09-08 | $8.81 | $39.47 | 402,000 | — | — |
| 2000-09-07 | $8.44 | $37.79 | 309,600 | — | — |
| 2000-09-06 | $8.31 | $37.23 | 417,000 | — | — |
| 2000-09-05 | $8.19 | $36.67 | 792,800 | — | — |
| 2000-09-01 | $8.38 | $37.51 | 231,500 | — | — |
| 2000-08-31 | $8.58 | $38.42 | 894,900 | — | — |
| 2000-08-30 | $8.56 | $38.35 | 491,500 | — | — |
| 2000-08-29 | $8.25 | $36.95 | 339,700 | — | — |
| 2000-08-28 | $8.13 | $36.39 | 402,000 | — | — |
| 2000-08-25 | $7.94 | $35.55 | 257,200 | — | — |
| 2000-08-24 | $8.00 | $35.83 | 262,300 | — | — |
| 2000-08-23 | $8.00 | $35.83 | 355,500 | — | — |
| 2000-08-22 | $8.13 | $36.39 | 288,700 | — | — |
| 2000-08-21 | $8.06 | $36.11 | 291,800 | — | — |
| 2000-08-18 | $8.00 | $35.83 | 348,100 | — | — |
| 2000-08-17 | $8.44 | $37.79 | 801,500 | — | — |
| 2000-08-16 | $8.31 | $37.23 | 377,900 | — | — |
| 2000-08-15 | $8.00 | $35.83 | 568,900 | — | — |
| 2000-08-14 | $8.56 | $38.35 | 2,775,000 | — | — |
| 2000-08-11 | $7.44 | $33.31 | 815,100 | — | — |
| 2000-08-10 | $7.19 | $32.19 | 785,200 | — | — |
| 2000-08-09 | $7.13 | $31.91 | 783,600 | — | — |
| 2000-08-08 | $6.81 | $30.51 | 939,600 | — | — |
| 2000-08-07 | $7.00 | $31.35 | 391,300 | — | — |
| 2000-08-04 | $7.13 | $31.91 | 525,100 | — | — |
| 2000-08-03 | $7.00 | $31.35 | 804,900 | — | — |
| 2000-08-02 | $7.25 | $32.47 | 598,900 | — | — |
| 2000-08-01 | $7.25 | $32.47 | 930,500 | — | — |
| 2000-07-31 | $7.31 | $32.75 | 428,600 | — | — |
| 2000-07-28 | $7.06 | $31.63 | 554,500 | — | — |
| 2000-07-27 | $7.38 | $33.03 | 491,600 | — | — |
| 2000-07-26 | $7.13 | $31.91 | 547,900 | — | — |
| 2000-07-25 | $7.31 | $32.75 | 510,900 | — | — |
| 2000-07-24 | $7.25 | $32.47 | 539,300 | — | — |
| 2000-07-21 | $7.56 | $33.87 | 885,000 | — | — |
| 2000-07-20 | $7.44 | $33.31 | 1,189,800 | — | — |
| 2000-07-19 | $7.06 | $31.63 | 511,600 | — | — |
| 2000-07-18 | $7.13 | $31.91 | 1,606,400 | — | — |
| 2000-07-17 | $7.19 | $32.19 | 1,703,300 | — | — |
| 2000-07-14 | $7.06 | $31.63 | 1,439,300 | — | — |
| 2000-07-13 | $6.88 | $30.79 | 1,590,200 | — | — |
| 2000-07-12 | $6.88 | $30.79 | 3,500,700 | — | — |
| 2000-07-11 | $5.94 | $26.59 | 516,100 | — | — |
| 2000-07-10 | $6.00 | $26.87 | 687,500 | — | — |
| 2000-07-07 | $5.75 | $25.75 | 1,292,400 | — | — |
| 2000-07-06 | $5.88 | $26.31 | 2,218,100 | — | — |
| 2000-07-05 | $5.25 | $23.51 | 686,300 | — | — |
| 2000-07-03 | $5.25 | $23.51 | 500,000 | — | — |
| 2000-06-30 | $4.88 | $21.83 | 2,230,400 | — | — |
| 2000-06-29 | $5.50 | $24.63 | 3,368,100 | — | — |
| 2000-06-28 | $5.13 | $22.95 | 1,767,300 | — | — |
| 2000-06-27 | $5.19 | $23.23 | 483,100 | — | — |
| 2000-06-26 | $5.19 | $23.23 | 930,700 | — | — |
| 2000-06-23 | $5.00 | $22.39 | 787,300 | — | — |
| 2000-06-22 | $5.00 | $22.39 | 1,158,500 | — | — |
| 2000-06-21 | $4.94 | $22.11 | 672,500 | — | — |
| 2000-06-20 | $4.88 | $21.83 | 768,300 | — | — |
| 2000-06-19 | $4.81 | $21.55 | 681,300 | — | — |
| 2000-06-16 | $4.75 | $21.27 | 1,032,100 | — | — |
| 2000-06-15 | $5.00 | $22.39 | 860,800 | — | — |
| 2000-06-14 | $5.19 | $23.23 | 436,200 | — | — |
| 2000-06-13 | $5.19 | $23.23 | 888,400 | — | — |
| 2000-06-12 | $5.13 | $22.95 | 732,000 | — | — |
| 2000-06-09 | $5.00 | $22.39 | 1,254,000 | — | — |
| 2000-06-08 | $5.00 | $22.39 | 1,420,100 | — | — |
| 2000-06-07 | $5.19 | $23.23 | 938,300 | — | — |
| 2000-06-06 | $5.38 | $24.07 | 1,791,200 | — | — |
| 2000-06-05 | $5.69 | $25.47 | 531,300 | — | — |
| 2000-06-02 | $5.81 | $26.03 | 767,000 | — | — |
| 2000-06-01 | $5.94 | $26.59 | 464,500 | — | — |
| 2000-05-31 | $5.63 | $25.19 | 805,500 | — | — |
| 2000-05-30 | $5.56 | $24.91 | 621,300 | — | — |
| 2000-05-26 | $5.81 | $26.03 | 422,800 | — | — |
| 2000-05-25 | $5.75 | $25.75 | 894,100 | — | — |
| 2000-05-24 | $5.88 | $26.31 | 1,400,900 | — | — |
| 2000-05-23 | $6.19 | $27.71 | 883,400 | — | — |
| 2000-05-22 | $6.25 | $27.99 | 487,700 | — | — |
| 2000-05-19 | $6.38 | $28.55 | 548,600 | — | — |
| 2000-05-18 | $6.63 | $29.67 | 526,900 | — | — |
| 2000-05-17 | $6.50 | $29.11 | 437,200 | — | — |
| 2000-05-16 | $6.56 | $29.39 | 441,400 | — | — |
| 2000-05-15 | $6.50 | $29.11 | 617,000 | — | — |
| 2000-05-12 | $6.25 | $27.99 | 378,000 | — | — |
| 2000-05-11 | $6.31 | $28.27 | 457,400 | — | — |
| 2000-05-10 | $6.13 | $27.43 | 837,100 | — | — |
| 2000-05-09 | $6.31 | $28.27 | 527,200 | — | — |
| 2000-05-08 | $6.50 | $29.11 | 682,100 | — | — |
| 2000-05-05 | $7.00 | $31.35 | 459,700 | — | — |
| 2000-05-04 | $6.63 | $29.67 | 1,084,600 | — | — |
| 2000-05-03 | $6.69 | $29.95 | 1,594,200 | — | — |
| 2000-05-02 | $8.00 | $35.83 | 530,000 | — | — |
| 2000-05-01 | $7.75 | $34.71 | 678,300 | — | — |
| 2000-04-28 | $7.69 | $34.43 | 729,200 | — | — |
| 2000-04-27 | $8.38 | $37.51 | 1,046,400 | — | — |
| 2000-04-26 | $8.19 | $36.67 | 319,100 | — | — |
| 2000-04-25 | $8.44 | $37.79 | 516,600 | — | — |
| 2000-04-24 | $8.69 | $38.91 | 1,399,200 | — | — |
| 2000-04-20 | $7.88 | $35.27 | 280,600 | — | — |
| 2000-04-19 | $7.88 | $35.27 | 494,700 | — | — |
| 2000-04-18 | $7.31 | $32.75 | 417,300 | — | — |
| 2000-04-17 | $7.19 | $32.19 | 580,500 | — | — |
| 2000-04-14 | $7.13 | $31.91 | 636,500 | — | — |
| 2000-04-13 | $7.81 | $34.99 | 720,100 | — | — |
| 2000-04-12 | $8.06 | $36.11 | 673,600 | — | — |
| 2000-04-11 | $8.13 | $36.39 | 638,000 | — | — |
| 2000-04-10 | $8.31 | $37.23 | 716,600 | — | — |
| 2000-04-07 | $8.19 | $36.67 | 709,200 | — | — |
| 2000-04-06 | $7.94 | $35.55 | 734,700 | — | — |
| 2000-04-05 | $7.50 | $33.59 | 317,200 | — | — |
| 2000-04-04 | $7.63 | $34.15 | 437,700 | — | — |
| 2000-04-03 | $7.69 | $34.43 | 392,300 | — | — |
| 2000-03-31 | $7.31 | $32.75 | 370,500 | — | — |
| 2000-03-30 | $7.56 | $33.87 | 768,900 | — | — |
| 2000-03-29 | $7.50 | $33.59 | 566,200 | — | — |
| 2000-03-28 | $7.31 | $32.75 | 287,000 | — | — |
| 2000-03-27 | $7.19 | $32.19 | 303,100 | — | — |
| 2000-03-24 | $7.31 | $32.75 | 274,300 | — | — |
| 2000-03-23 | $7.50 | $33.59 | 504,200 | — | — |
| 2000-03-22 | $7.19 | $32.19 | 316,200 | — | — |
| 2000-03-21 | $7.19 | $32.19 | 417,300 | — | — |
| 2000-03-20 | $7.13 | $31.91 | 303,000 | — | — |
| 2000-03-17 | $7.00 | $31.35 | 527,100 | — | — |
| 2000-03-16 | $7.25 | $32.47 | 513,900 | — | — |
| 2000-03-15 | $7.19 | $32.19 | 718,100 | — | — |
| 2000-03-14 | $6.63 | $29.67 | 464,800 | — | — |
| 2000-03-13 | $6.69 | $29.95 | 448,100 | — | — |
| 2000-03-10 | $6.44 | $28.83 | 487,000 | — | — |
| 2000-03-09 | $6.56 | $29.39 | 523,300 | — | — |
| 2000-03-08 | $6.50 | $29.11 | 1,122,700 | — | — |
| 2000-03-07 | $6.13 | $27.43 | 759,200 | — | — |
| 2000-03-06 | $7.00 | $31.35 | 479,500 | — | — |
| 2000-03-03 | $7.31 | $32.75 | 904,700 | — | — |
| 2000-03-02 | $6.94 | $31.07 | 1,200,200 | — | — |
| 2000-03-01 | $7.75 | $34.71 | 1,445,100 | — | — |
| 2000-02-29 | $6.81 | $30.51 | 528,900 | — | — |
| 2000-02-28 | $6.63 | $29.67 | 496,300 | — | — |
| 2000-02-25 | $6.63 | $29.67 | 457,300 | — | — |
| 2000-02-24 | $6.88 | $30.79 | 467,600 | — | — |
| 2000-02-23 | $7.13 | $31.91 | 628,800 | — | — |
| 2000-02-22 | $7.06 | $31.63 | 517,200 | — | — |
| 2000-02-18 | $7.06 | $31.63 | 357,400 | — | — |
| 2000-02-17 | $7.13 | $31.91 | 417,200 | — | — |
| 2000-02-16 | $7.38 | $33.03 | 535,300 | — | — |
| 2000-02-15 | $7.56 | $33.87 | 753,600 | — | — |
| 2000-02-14 | $7.44 | $33.31 | 902,200 | — | — |
| 2000-02-11 | $6.88 | $30.79 | 983,900 | — | — |
| 2000-02-10 | $7.19 | $32.19 | 1,307,800 | — | — |
| 2000-02-09 | $7.56 | $33.87 | 1,495,000 | — | — |
| 2000-02-08 | $8.19 | $36.67 | 713,800 | — | — |
| 2000-02-07 | $8.44 | $37.79 | 574,300 | — | — |
| 2000-02-04 | $8.38 | $37.51 | 481,200 | — | — |
| 2000-02-03 | $8.44 | $37.79 | 773,500 | — | — |
| 2000-02-02 | $8.31 | $37.23 | 597,300 | — | — |
| 2000-02-01 | $8.25 | $36.95 | 783,600 | — | — |
| 2000-01-31 | $8.00 | $35.83 | 858,700 | — | — |
| 2000-01-28 | $7.63 | $34.15 | 1,775,700 | — | — |
| 2000-01-27 | $7.63 | $34.15 | 421,200 | — | — |
| 2000-01-26 | $7.88 | $35.27 | 821,500 | — | — |
| 2000-01-25 | $7.75 | $34.71 | 994,500 | — | — |
| 2000-01-24 | $7.94 | $35.55 | 1,001,400 | — | — |
| 2000-01-21 | $7.81 | $34.99 | 1,670,100 | — | — |
| 2000-01-20 | $7.75 | $34.71 | 1,744,500 | — | — |
| 2000-01-19 | $8.00 | $35.83 | 1,220,100 | — | — |
| 2000-01-18 | $8.63 | $38.63 | 776,600 | — | — |
| 2000-01-14 | $8.25 | $36.95 | 1,429,000 | — | — |
| 2000-01-13 | $9.25 | $41.43 | 1,760,600 | — | — |
| 2000-01-12 | $8.44 | $37.79 | 764,000 | — | — |
| 2000-01-11 | $8.25 | $36.95 | 693,700 | — | — |
| 2000-01-10 | $8.38 | $37.51 | 1,276,200 | — | — |
| 2000-01-07 | $8.75 | $39.19 | 2,419,300 | — | — |
| 2000-01-06 | $8.13 | $36.39 | 1,026,700 | — | — |
| 2000-01-05 | $7.81 | $34.99 | 1,096,300 | — | — |
| 2000-01-04 | $7.63 | $34.15 | 1,238,300 | — | — |
| 2000-01-03 | $7.56 | $33.87 | 1,287,300 | — | — |