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
- 1970-01-02 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 | $13.53 | $203.80 | 6,111,600 | — | — |
| 2000-12-28 | $13.41 | $201.92 | 3,978,000 | — | — |
| 2000-12-27 | $13.00 | $195.80 | 9,556,800 | — | — |
| 2000-12-26 | $13.13 | $197.69 | 3,387,600 | — | — |
| 2000-12-22 | $13.19 | $198.63 | 5,589,600 | — | — |
| 2000-12-21 | $13.00 | $195.80 | 8,402,800 | — | — |
| 2000-12-20 | $13.19 | $198.63 | 7,323,200 | — | — |
| 2000-12-19 | $12.97 | $195.33 | 5,895,000 | — | — |
| 2000-12-18 | $13.19 | $198.63 | 4,626,000 | — | — |
| 2000-12-15 | $13.00 | $195.80 | 8,821,800 | — | — |
| 2000-12-14 | $13.22 | $199.10 | 4,605,200 | — | — |
| 2000-12-13 | $12.97 | $195.33 | 5,386,200 | — | — |
| 2000-12-12 | $12.50 | $188.27 | 4,748,000 | — | — |
| 2000-12-11 | $12.00 | $180.74 | 6,329,800 | — | — |
| 2000-12-08 | $12.31 | $185.45 | 5,339,800 | — | — |
| 2000-12-07 | $12.63 | $190.15 | 5,029,600 | — | — |
| 2000-12-06 | $11.97 | $180.27 | 8,046,800 | — | — |
| 2000-12-05 | $12.31 | $185.45 | 10,689,600 | — | — |
| 2000-12-04 | $12.88 | $193.92 | 4,128,600 | — | — |
| 2000-12-01 | $13.06 | $196.74 | 4,945,200 | — | — |
| 2000-11-30 | $13.25 | $199.57 | 4,027,200 | — | — |
| 2000-11-29 | $13.38 | $201.45 | 4,907,400 | — | — |
| 2000-11-28 | $13.03 | $196.27 | 3,532,400 | — | — |
| 2000-11-27 | $13.34 | $200.98 | 6,823,600 | — | — |
| 2000-11-24 | $13.03 | $196.27 | 1,152,000 | — | — |
| 2000-11-22 | $12.94 | $194.86 | 6,720,400 | — | — |
| 2000-11-21 | $12.38 | $186.39 | 8,487,800 | — | — |
| 2000-11-20 | $12.69 | $191.10 | 6,899,000 | — | — |
| 2000-11-17 | $13.19 | $198.63 | 8,066,200 | — | — |
| 2000-11-16 | $13.41 | $201.92 | 10,335,000 | — | — |
| 2000-11-15 | $12.94 | $194.86 | 5,826,800 | — | — |
| 2000-11-14 | $12.59 | $189.68 | 7,118,600 | — | — |
| 2000-11-13 | $12.88 | $193.92 | 16,766,400 | — | — |
| 2000-11-10 | $12.25 | $184.51 | 8,333,400 | — | — |
| 2000-11-09 | $12.16 | $183.09 | 10,802,400 | — | — |
| 2000-11-08 | $11.81 | $177.92 | 3,989,200 | — | — |
| 2000-11-07 | $11.56 | $174.15 | 3,526,600 | — | — |
| 2000-11-06 | $11.59 | $174.62 | 3,936,200 | — | — |
| 2000-11-03 | $11.47 | $172.74 | 4,304,800 | — | — |
| 2000-11-02 | $11.34 | $170.86 | 4,842,800 | — | — |
| 2000-11-01 | $11.34 | $170.86 | 5,732,400 | — | — |
| 2000-10-31 | $11.28 | $169.92 | 6,105,400 | — | — |
| 2000-10-30 | $11.00 | $165.68 | 5,801,200 | — | — |
| 2000-10-27 | $10.50 | $158.15 | 5,726,200 | — | — |
| 2000-10-26 | $10.59 | $159.56 | 5,740,000 | — | — |
| 2000-10-25 | $10.63 | $160.03 | 4,117,800 | — | — |
| 2000-10-24 | $10.66 | $160.50 | 5,052,800 | — | — |
| 2000-10-23 | $10.41 | $156.74 | 4,072,000 | — | — |
| 2000-10-20 | $10.50 | $158.15 | 3,634,600 | — | — |
| 2000-10-19 | $10.59 | $159.56 | 4,392,200 | — | — |
| 2000-10-18 | $10.72 | $161.44 | 3,918,400 | — | — |
| 2000-10-17 | $10.63 | $160.03 | 5,809,200 | — | — |
| 2000-10-16 | $10.59 | $159.56 | 2,863,200 | — | — |
| 2000-10-13 | $10.69 | $160.97 | 13,660,400 | — | — |
| 2000-10-12 | $10.06 | $151.56 | 8,247,400 | — | — |
| 2000-10-11 | $10.63 | $160.03 | 6,551,000 | — | — |
| 2000-10-10 | $10.75 | $161.91 | 4,956,000 | — | — |
| 2000-10-09 | $10.84 | $163.33 | 2,004,400 | — | — |
| 2000-10-06 | $10.88 | $163.80 | 7,381,800 | — | — |
| 2000-10-05 | $10.94 | $164.74 | 6,793,400 | — | — |
| 2000-10-04 | $10.81 | $162.86 | 10,174,200 | — | — |
| 2000-10-03 | $11.22 | $168.97 | 9,272,600 | — | — |
| 2000-10-02 | $11.06 | $166.62 | 4,948,600 | — | — |
| 2000-09-29 | $11.28 | $169.92 | 5,637,200 | — | — |
| 2000-09-28 | $11.16 | $168.03 | 9,199,200 | — | — |
| 2000-09-27 | $11.28 | $169.92 | 3,567,400 | — | — |
| 2000-09-26 | $11.22 | $168.97 | 5,114,600 | — | — |
| 2000-09-25 | $10.94 | $164.74 | 4,944,800 | — | — |
| 2000-09-22 | $11.16 | $168.03 | 5,870,000 | — | — |
| 2000-09-21 | $11.06 | $166.62 | 9,408,200 | — | — |
| 2000-09-20 | $11.13 | $167.56 | 8,265,600 | — | — |
| 2000-09-19 | $11.22 | $168.97 | 11,071,200 | — | — |
| 2000-09-18 | $10.97 | $165.21 | 5,901,000 | — | — |
| 2000-09-15 | $11.25 | $169.44 | 7,360,800 | — | — |
| 2000-09-14 | $11.31 | $170.39 | 4,090,400 | — | — |
| 2000-09-13 | $11.56 | $174.15 | 4,557,600 | — | — |
| 2000-09-12 | $11.63 | $175.09 | 8,369,600 | — | — |
| 2000-09-11 | $11.69 | $176.03 | 7,034,200 | — | — |
| 2000-09-08 | $11.41 | $171.80 | 4,827,600 | — | — |
| 2000-09-07 | $11.13 | $167.56 | 2,827,800 | — | — |
| 2000-09-06 | $11.19 | $168.50 | 3,696,800 | — | — |
| 2000-09-05 | $11.31 | $170.39 | 5,634,000 | — | — |
| 2000-09-01 | $11.22 | $168.97 | 3,050,600 | — | — |
| 2000-08-31 | $11.35 | $170.97 | 7,447,400 | — | — |
| 2000-08-30 | $11.13 | $167.56 | 5,704,600 | — | — |
| 2000-08-29 | $11.00 | $165.68 | 6,711,800 | — | — |
| 2000-08-28 | $11.06 | $166.62 | 2,755,200 | — | — |
| 2000-08-25 | $10.94 | $164.74 | 6,047,400 | — | — |
| 2000-08-24 | $10.91 | $164.27 | 5,969,200 | — | — |
| 2000-08-23 | $11.09 | $167.09 | 23,591,000 | — | — |
| 2000-08-22 | $11.50 | $173.21 | 8,548,000 | — | — |
| 2000-08-21 | $11.28 | $169.92 | 10,233,200 | — | — |
| 2000-08-18 | $10.55 | $158.85 | 2,851,400 | — | — |
| 2000-08-17 | $10.53 | $158.62 | 5,567,800 | — | — |
| 2000-08-16 | $10.47 | $157.68 | 10,314,600 | — | — |
| 2000-08-15 | $10.38 | $156.27 | 6,565,200 | — | — |
| 2000-08-14 | $10.41 | $156.74 | 4,816,400 | — | — |
| 2000-08-11 | $10.47 | $157.68 | 9,531,800 | — | — |
| 2000-08-10 | $10.50 | $158.15 | 8,737,000 | — | — |
| 2000-08-09 | $10.78 | $162.38 | 5,207,000 | — | — |
| 2000-08-08 | $10.91 | $164.27 | 8,954,400 | — | — |
| 2000-08-07 | $10.47 | $157.68 | 3,101,200 | — | — |
| 2000-08-04 | $10.59 | $159.56 | 4,547,800 | — | — |
| 2000-08-03 | $10.88 | $163.80 | 5,362,200 | — | — |
| 2000-08-02 | $10.81 | $162.86 | 4,308,000 | — | — |
| 2000-08-01 | $10.78 | $162.38 | 6,582,400 | — | — |
| 2000-07-31 | $10.34 | $155.80 | 5,660,800 | — | — |
| 2000-07-28 | $10.53 | $158.62 | 4,784,000 | — | — |
| 2000-07-27 | $10.84 | $163.33 | 5,437,200 | — | — |
| 2000-07-26 | $10.50 | $158.15 | 4,000,200 | — | — |
| 2000-07-25 | $10.78 | $162.38 | 3,274,200 | — | — |
| 2000-07-24 | $10.59 | $159.56 | 3,107,600 | — | — |
| 2000-07-21 | $10.59 | $159.56 | 3,193,400 | — | — |
| 2000-07-20 | $10.75 | $161.91 | 3,204,600 | — | — |
| 2000-07-19 | $10.63 | $160.03 | 3,659,000 | — | — |
| 2000-07-18 | $10.81 | $162.86 | 4,364,000 | — | — |
| 2000-07-17 | $10.86 | $163.56 | 4,180,200 | — | — |
| 2000-07-14 | $10.81 | $162.86 | 4,228,000 | — | — |
| 2000-07-13 | $10.78 | $162.38 | 4,775,400 | — | — |
| 2000-07-12 | $11.00 | $165.68 | 4,740,400 | — | — |
| 2000-07-11 | $11.25 | $169.44 | 6,613,600 | — | — |
| 2000-07-10 | $11.28 | $169.92 | 5,865,200 | — | — |
| 2000-07-07 | $11.41 | $171.80 | 5,537,400 | — | — |
| 2000-07-06 | $11.34 | $170.86 | 7,509,000 | — | — |
| 2000-07-05 | $10.97 | $165.21 | 5,118,200 | — | — |
| 2000-07-03 | $10.97 | $165.21 | 1,960,000 | — | — |
| 2000-06-30 | $11.03 | $166.15 | 12,051,400 | — | — |
| 2000-06-29 | $10.38 | $156.27 | 5,049,800 | — | — |
| 2000-06-28 | $10.13 | $152.62 | 3,819,400 | — | — |
| 2000-06-27 | $10.28 | $154.85 | 4,864,200 | — | — |
| 2000-06-26 | $10.22 | $153.91 | 5,882,600 | — | — |
| 2000-06-23 | $11.00 | $165.68 | 20,134,000 | — | — |
| 2000-06-22 | $10.34 | $155.80 | 12,698,200 | — | — |
| 2000-06-21 | $9.81 | $147.79 | 7,526,200 | — | — |
| 2000-06-20 | $9.88 | $148.73 | 13,917,800 | — | — |
| 2000-06-19 | $9.34 | $140.73 | 5,525,000 | — | — |
| 2000-06-16 | $9.16 | $137.91 | 5,510,000 | — | — |
| 2000-06-15 | $9.38 | $141.20 | 5,504,600 | — | — |
| 2000-06-14 | $9.44 | $142.15 | 5,010,400 | — | — |
| 2000-06-13 | $9.50 | $143.09 | 4,597,400 | — | — |
| 2000-06-12 | $9.38 | $141.20 | 4,603,400 | — | — |
| 2000-06-09 | $9.19 | $138.38 | 2,665,400 | — | — |
| 2000-06-08 | $9.25 | $139.32 | 4,751,400 | — | — |
| 2000-06-07 | $9.44 | $142.15 | 5,864,800 | — | — |
| 2000-06-06 | $9.25 | $139.32 | 5,756,800 | — | — |
| 2000-06-05 | $9.25 | $139.32 | 5,216,200 | — | — |
| 2000-06-02 | $9.50 | $143.09 | 6,811,000 | — | — |
| 2000-06-01 | $10.09 | $152.03 | 3,784,800 | — | — |
| 2000-05-31 | $9.94 | $149.68 | 4,235,200 | — | — |
| 2000-05-30 | $10.38 | $156.27 | 4,081,600 | — | — |
| 2000-05-26 | $10.38 | $156.27 | 8,580,800 | — | — |
| 2000-05-25 | $9.69 | $145.91 | 5,515,400 | — | — |
| 2000-05-24 | $9.97 | $150.15 | 7,022,200 | — | — |
| 2000-05-23 | $9.78 | $147.32 | 6,735,200 | — | — |
| 2000-05-22 | $10.00 | $150.62 | 5,892,800 | — | — |
| 2000-05-19 | $10.03 | $151.09 | 4,137,200 | — | — |
| 2000-05-18 | $10.25 | $154.38 | 2,769,600 | — | — |
| 2000-05-17 | $10.34 | $155.80 | 3,527,600 | — | — |
| 2000-05-16 | $10.50 | $158.15 | 5,324,000 | — | — |
| 2000-05-15 | $10.41 | $156.74 | 4,158,200 | — | — |
| 2000-05-12 | $10.03 | $151.09 | 5,726,000 | — | — |
| 2000-05-11 | $10.31 | $155.32 | 6,617,600 | — | — |
| 2000-05-10 | $10.06 | $151.56 | 5,841,800 | — | — |
| 2000-05-09 | $9.66 | $145.44 | 4,214,800 | — | — |
| 2000-05-08 | $9.63 | $144.97 | 4,036,800 | — | — |
| 2000-05-05 | $9.78 | $147.32 | 4,611,400 | — | — |
| 2000-05-04 | $9.47 | $142.62 | 5,978,400 | — | — |
| 2000-05-03 | $9.25 | $139.32 | 4,514,600 | — | — |
| 2000-05-02 | $9.44 | $142.15 | 7,228,800 | — | — |
| 2000-05-01 | $9.09 | $136.97 | 7,155,000 | — | — |
| 2000-04-28 | $9.28 | $139.79 | 5,704,400 | — | — |
| 2000-04-27 | $9.53 | $143.56 | 6,121,400 | — | — |
| 2000-04-26 | $9.59 | $144.50 | 6,632,800 | — | — |
| 2000-04-25 | $9.72 | $146.38 | 6,187,000 | — | — |
| 2000-04-24 | $9.44 | $142.15 | 8,915,600 | — | — |
| 2000-04-20 | $8.84 | $133.20 | 5,524,800 | — | — |
| 2000-04-19 | $9.00 | $135.56 | 9,844,600 | — | — |
| 2000-04-18 | $8.97 | $135.09 | 12,547,000 | — | — |
| 2000-04-17 | $9.00 | $135.56 | 9,819,400 | — | — |
| 2000-04-14 | $9.53 | $143.56 | 8,515,600 | — | — |
| 2000-04-13 | $10.16 | $152.97 | 7,705,600 | — | — |
| 2000-04-12 | $10.69 | $160.97 | 14,437,200 | — | — |
| 2000-04-11 | $10.31 | $155.32 | 10,696,800 | — | — |
| 2000-04-10 | $9.63 | $144.97 | 4,913,600 | — | — |
| 2000-04-07 | $9.63 | $144.97 | 5,046,400 | — | — |
| 2000-04-06 | $9.78 | $147.32 | 6,015,400 | — | — |
| 2000-04-05 | $10.13 | $152.50 | 9,248,000 | — | — |
| 2000-04-04 | $10.09 | $152.03 | 21,197,600 | — | — |
| 2000-04-03 | $9.44 | $142.15 | 11,532,600 | — | — |
| 2000-03-31 | $8.78 | $132.26 | 6,614,000 | — | — |
| 2000-03-30 | $8.72 | $131.32 | 7,183,800 | — | — |
| 2000-03-29 | $8.84 | $133.20 | 6,470,000 | — | — |
| 2000-03-28 | $8.63 | $129.91 | 6,712,800 | — | — |
| 2000-03-27 | $8.72 | $131.32 | 4,420,000 | — | — |
| 2000-03-24 | $8.94 | $134.61 | 10,621,400 | — | — |
| 2000-03-23 | $8.31 | $125.20 | 6,318,600 | — | — |
| 2000-03-22 | $8.59 | $129.44 | 6,431,600 | — | — |
| 2000-03-21 | $8.31 | $125.20 | 6,636,200 | — | — |
| 2000-03-20 | $8.03 | $120.96 | 6,327,600 | — | — |
| 2000-03-17 | $8.34 | $125.67 | 24,912,800 | — | — |
| 2000-03-16 | $7.78 | $117.20 | 19,580,000 | — | — |
| 2000-03-15 | $7.44 | $112.02 | 16,044,000 | — | — |
| 2000-03-14 | $7.22 | $108.73 | 17,360,800 | — | — |
| 2000-03-13 | $7.47 | $112.49 | 8,371,400 | — | — |
| 2000-03-10 | $7.38 | $111.08 | 8,901,800 | — | — |
| 2000-03-09 | $7.41 | $111.55 | 9,740,600 | — | — |
| 2000-03-08 | $7.69 | $115.79 | 11,982,000 | — | — |
| 2000-03-07 | $7.38 | $111.08 | 7,321,200 | — | — |
| 2000-03-06 | $7.47 | $112.49 | 6,285,200 | — | — |
| 2000-03-03 | $7.38 | $111.08 | 9,071,400 | — | — |
| 2000-03-02 | $7.28 | $109.67 | 6,579,800 | — | — |
| 2000-03-01 | $7.41 | $111.55 | 6,097,000 | — | — |
| 2000-02-29 | $7.47 | $112.49 | 9,811,600 | — | — |
| 2000-02-28 | $7.56 | $113.90 | 9,052,800 | — | — |
| 2000-02-25 | $7.09 | $106.84 | 13,766,200 | — | — |
| 2000-02-24 | $7.38 | $111.08 | 8,360,400 | — | — |
| 2000-02-23 | $7.53 | $113.43 | 9,155,800 | — | — |
| 2000-02-22 | $7.59 | $114.38 | 7,441,800 | — | — |
| 2000-02-18 | $7.50 | $112.96 | 8,752,400 | — | — |
| 2000-02-17 | $7.97 | $120.02 | 7,695,000 | — | — |
| 2000-02-16 | $8.41 | $126.61 | 5,244,400 | — | — |
| 2000-02-15 | $8.50 | $128.03 | 7,580,000 | — | — |
| 2000-02-14 | $8.19 | $123.32 | 7,594,200 | — | — |
| 2000-02-11 | $8.38 | $126.14 | 8,325,200 | — | — |
| 2000-02-10 | $8.09 | $121.91 | 10,187,400 | — | — |
| 2000-02-09 | $8.50 | $128.03 | 5,223,600 | — | — |
| 2000-02-08 | $8.91 | $134.14 | 6,891,400 | — | — |
| 2000-02-07 | $8.47 | $127.55 | 5,190,200 | — | — |
| 2000-02-04 | $8.81 | $132.73 | 8,523,000 | — | — |
| 2000-02-03 | $9.00 | $135.56 | 11,771,600 | — | — |
| 2000-02-02 | $9.09 | $136.97 | 7,734,200 | — | — |
| 2000-02-01 | $8.88 | $133.67 | 6,502,000 | — | — |
| 2000-01-31 | $8.69 | $130.85 | 8,737,600 | — | — |
| 2000-01-28 | $8.28 | $124.73 | 8,821,200 | — | — |
| 2000-01-27 | $8.47 | $127.55 | 14,937,000 | — | — |
| 2000-01-26 | $8.25 | $124.26 | 13,237,000 | — | — |
| 2000-01-25 | $8.06 | $121.44 | 7,716,600 | — | — |
| 2000-01-24 | $8.16 | $122.85 | 11,600,200 | — | — |
| 2000-01-21 | $8.41 | $126.61 | 8,151,000 | — | — |
| 2000-01-20 | $8.69 | $130.85 | 7,137,800 | — | — |
| 2000-01-19 | $9.00 | $135.56 | 5,676,200 | — | — |
| 2000-01-18 | $9.00 | $135.56 | 9,452,200 | — | — |
| 2000-01-14 | $9.22 | $138.85 | 6,856,800 | — | — |
| 2000-01-13 | $9.50 | $143.09 | 11,179,800 | — | — |
| 2000-01-12 | $9.28 | $139.79 | 6,635,800 | — | — |
| 2000-01-11 | $9.16 | $137.91 | 9,792,600 | — | — |
| 2000-01-10 | $9.22 | $138.85 | 8,824,000 | — | — |
| 2000-01-07 | $9.47 | $142.62 | 13,358,200 | — | — |
| 2000-01-06 | $9.56 | $144.03 | 17,686,400 | — | — |
| 2000-01-05 | $9.94 | $149.68 | 15,291,000 | — | — |
| 2000-01-04 | $9.78 | $147.32 | 17,990,600 | — | — |
| 2000-01-03 | $9.47 | $142.62 | 11,339,200 | — | — |