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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $13.27 | $14.74 | 204,800 |
| 2000-12-28 | $13.77 | $15.29 | 188,000 |
| 2000-12-27 | $14.03 | $15.58 | 122,400 |
| 2000-12-26 | $13.98 | $15.52 | 292,000 |
| 2000-12-22 | $13.74 | $15.26 | 296,000 |
| 2000-12-21 | $13.50 | $14.99 | 414,400 |
| 2000-12-20 | $14.25 | $15.82 | 543,200 |
| 2000-12-19 | $14.99 | $16.64 | 301,600 |
| 2000-12-18 | $15.88 | $17.62 | 192,000 |
| 2000-12-15 | $16.18 | $17.96 | 227,200 |
| 2000-12-14 | $16.77 | $18.61 | 284,800 |
| 2000-12-13 | $17.17 | $19.06 | 237,600 |
| 2000-12-12 | $17.16 | $19.05 | 241,600 |
| 2000-12-11 | $17.22 | $19.12 | 354,400 |
| 2000-12-08 | $17.19 | $19.08 | 243,200 |
| 2000-12-07 | $16.59 | $18.41 | 85,600 |
| 2000-12-06 | $16.73 | $18.57 | 259,200 |
| 2000-12-05 | $17.16 | $19.05 | 532,800 |
| 2000-12-04 | $16.44 | $18.25 | 247,200 |
| 2000-12-01 | $16.44 | $18.25 | 273,600 |
| 2000-11-30 | $16.18 | $17.96 | 364,000 |
| 2000-11-29 | $16.50 | $18.32 | 283,200 |
| 2000-11-28 | $16.95 | $18.81 | 302,400 |
| 2000-11-27 | $17.43 | $19.35 | 185,600 |
| 2000-11-24 | $16.69 | $18.53 | 99,200 |
| 2000-11-22 | $15.94 | $17.69 | 161,600 |
| 2000-11-21 | $16.58 | $18.40 | 146,400 |
| 2000-11-20 | $16.63 | $18.46 | 220,800 |
| 2000-11-17 | $16.97 | $18.84 | 242,400 |
| 2000-11-16 | $16.78 | $18.63 | 366,400 |
| 2000-11-15 | $17.56 | $19.50 | 382,400 |
| 2000-11-14 | $18.06 | $20.05 | 156,800 |
| 2000-11-13 | $17.45 | $19.37 | 416,800 |
| 2000-11-10 | $17.55 | $19.49 | 174,400 |
| 2000-11-09 | $18.19 | $20.19 | 212,800 |
| 2000-11-08 | $18.13 | $20.12 | 235,200 |
| 2000-11-07 | $18.10 | $20.10 | 404,800 |
| 2000-11-06 | $17.88 | $19.85 | 340,800 |
| 2000-11-03 | $17.19 | $19.08 | 199,200 |
| 2000-11-02 | $17.01 | $18.88 | 182,400 |
| 2000-11-01 | $16.61 | $18.44 | 352,000 |
| 2000-10-31 | $16.72 | $18.56 | 379,200 |
| 2000-10-30 | $16.19 | $17.97 | 224,000 |
| 2000-10-27 | $16.69 | $18.53 | 334,400 |
| 2000-10-26 | $16.31 | $18.11 | 436,000 |
| 2000-10-25 | $15.66 | $17.38 | 276,000 |
| 2000-10-24 | $16.12 | $17.89 | 236,800 |
| 2000-10-23 | $16.13 | $17.91 | 244,000 |
| 2000-10-20 | $16.56 | $18.39 | 667,200 |
| 2000-10-19 | $16.55 | $18.38 | 719,200 |
| 2000-10-18 | $16.00 | $17.76 | 548,000 |
| 2000-10-17 | $16.81 | $18.66 | 268,800 |
| 2000-10-16 | $17.52 | $19.44 | 304,000 |
| 2000-10-13 | $18.19 | $20.19 | 251,200 |
| 2000-10-12 | $17.18 | $19.07 | 390,400 |
| 2000-10-11 | $17.52 | $19.44 | 293,600 |
| 2000-10-10 | $17.86 | $19.83 | 380,000 |
| 2000-10-09 | $19.09 | $21.19 | 176,800 |
| 2000-10-06 | $19.09 | $21.20 | 131,200 |
| 2000-10-05 | $19.76 | $21.93 | 313,600 |
| 2000-10-04 | $19.70 | $21.87 | 272,800 |
| 2000-10-03 | $19.23 | $21.34 | 273,600 |
| 2000-10-02 | $19.11 | $21.21 | 284,000 |
| 2000-09-29 | $18.80 | $20.88 | 260,000 |
| 2000-09-28 | $19.75 | $21.93 | 360,000 |
| 2000-09-27 | $18.94 | $21.02 | 328,000 |
| 2000-09-26 | $19.73 | $21.90 | 220,800 |
| 2000-09-25 | $19.88 | $22.03 | 203,200 |
| 2000-09-22 | $20.28 | $22.48 | 691,200 |
| 2000-09-21 | $21.27 | $23.57 | 408,000 |
| 2000-09-20 | $22.02 | $24.40 | 441,600 |
| 2000-09-19 | $21.52 | $23.85 | 300,000 |
| 2000-09-18 | $20.48 | $22.69 | 165,600 |
| 2000-09-15 | $20.64 | $22.87 | 244,800 |
| 2000-09-14 | $21.00 | $23.27 | 233,600 |
| 2000-09-13 | $21.41 | $23.72 | 222,400 |
| 2000-09-12 | $21.13 | $23.41 | 313,600 |
| 2000-09-11 | $21.53 | $23.86 | 292,800 |
| 2000-09-08 | $21.91 | $24.28 | 239,200 |
| 2000-09-07 | $22.55 | $24.99 | 309,600 |
| 2000-09-06 | $21.63 | $23.96 | 431,200 |
| 2000-09-05 | $21.75 | $24.10 | 424,000 |
| 2000-09-01 | $22.34 | $24.75 | 252,000 |
| 2000-08-31 | $22.73 | $25.19 | 243,200 |
| 2000-08-30 | $22.30 | $24.71 | 276,800 |
| 2000-08-29 | $22.48 | $24.92 | 376,000 |
| 2000-08-28 | $23.38 | $25.90 | 1,133,600 |
| 2000-08-25 | $21.31 | $23.62 | 279,200 |
| 2000-08-24 | $20.77 | $23.02 | 460,800 |
| 2000-08-23 | $19.88 | $22.03 | 104,000 |
| 2000-08-22 | $19.94 | $22.09 | 154,400 |
| 2000-08-21 | $19.34 | $21.44 | 144,000 |
| 2000-08-18 | $19.16 | $21.23 | 174,400 |
| 2000-08-17 | $19.55 | $21.66 | 101,600 |
| 2000-08-16 | $19.82 | $21.96 | 100,800 |
| 2000-08-15 | $19.61 | $21.73 | 100,000 |
| 2000-08-14 | $19.49 | $21.60 | 122,400 |
| 2000-08-11 | $19.16 | $21.23 | 134,400 |
| 2000-08-10 | $18.84 | $20.87 | 85,600 |
| 2000-08-09 | $18.55 | $20.56 | 197,600 |
| 2000-08-08 | $18.12 | $20.08 | 135,200 |
| 2000-08-07 | $18.69 | $20.71 | 103,200 |
| 2000-08-04 | $17.87 | $19.80 | 192,000 |
| 2000-08-03 | $18.42 | $20.41 | 692,000 |
| 2000-08-02 | $18.75 | $20.78 | 149,600 |
| 2000-08-01 | $18.44 | $20.43 | 279,200 |
| 2000-07-31 | $18.25 | $20.22 | 299,200 |
| 2000-07-28 | $17.38 | $19.25 | 247,200 |
| 2000-07-27 | $18.24 | $20.22 | 739,200 |
| 2000-07-26 | $19.06 | $21.12 | 214,400 |
| 2000-07-25 | $19.56 | $21.68 | 207,200 |
| 2000-07-24 | $19.19 | $21.26 | 204,000 |
| 2000-07-21 | $19.77 | $21.90 | 135,200 |
| 2000-07-20 | $20.55 | $22.78 | 190,400 |
| 2000-07-19 | $20.08 | $22.25 | 268,800 |
| 2000-07-18 | $19.80 | $21.95 | 148,800 |
| 2000-07-17 | $20.34 | $22.54 | 597,600 |
| 2000-07-14 | $19.63 | $21.75 | 100,800 |
| 2000-07-13 | $19.13 | $21.19 | 499,200 |
| 2000-07-12 | $19.16 | $21.23 | 728,000 |
| 2000-07-11 | $19.78 | $21.92 | 217,600 |
| 2000-07-10 | $20.08 | $22.25 | 144,000 |
| 2000-07-07 | $20.31 | $22.51 | 323,200 |
| 2000-07-06 | $20.55 | $22.78 | 469,600 |
| 2000-07-05 | $20.38 | $22.58 | 324,800 |
| 2000-07-03 | $20.97 | $23.24 | 29,600 |
| 2000-06-30 | $21.48 | $23.80 | 138,400 |
| 2000-06-29 | $21.75 | $24.10 | 136,800 |
| 2000-06-28 | $22.22 | $24.62 | 323,200 |
| 2000-06-27 | $21.47 | $23.79 | 278,400 |
| 2000-06-26 | $21.34 | $23.64 | 121,600 |
| 2000-06-23 | $21.00 | $23.27 | 184,000 |
| 2000-06-22 | $21.70 | $24.04 | 377,600 |
| 2000-06-21 | $21.25 | $23.55 | 142,400 |
| 2000-06-20 | $20.75 | $22.99 | 115,200 |
| 2000-06-19 | $20.16 | $22.34 | 280,800 |
| 2000-06-16 | $19.50 | $21.61 | 371,200 |
| 2000-06-15 | $20.19 | $22.37 | 180,800 |
| 2000-06-14 | $20.48 | $22.69 | 163,200 |
| 2000-06-13 | $20.66 | $22.89 | 160,000 |
| 2000-06-12 | $20.19 | $22.37 | 179,200 |
| 2000-06-09 | $20.53 | $22.75 | 258,400 |
| 2000-06-08 | $21.14 | $23.43 | 220,000 |
| 2000-06-07 | $21.65 | $23.99 | 348,800 |
| 2000-06-06 | $21.91 | $24.28 | 489,600 |
| 2000-06-05 | $21.68 | $24.02 | 363,200 |
| 2000-06-02 | $21.25 | $23.55 | 289,600 |
| 2000-06-01 | $21.02 | $23.29 | 345,600 |
| 2000-05-31 | $20.51 | $22.73 | 367,200 |
| 2000-05-30 | $20.75 | $22.99 | 300,000 |
| 2000-05-26 | $18.74 | $20.77 | 357,600 |
| 2000-05-25 | $18.31 | $20.29 | 398,400 |
| 2000-05-24 | $17.81 | $19.74 | 756,800 |
| 2000-05-23 | $17.72 | $19.64 | 221,600 |
| 2000-05-22 | $17.56 | $19.46 | 1,437,600 |
| 2000-05-19 | $17.74 | $19.66 | 901,600 |
| 2000-05-18 | $17.20 | $19.06 | 380,800 |
| 2000-05-17 | $17.57 | $19.47 | 228,800 |
| 2000-05-16 | $18.00 | $19.95 | 413,600 |
| 2000-05-15 | $17.75 | $19.67 | 352,800 |
| 2000-05-12 | $18.55 | $20.56 | 220,000 |
| 2000-05-11 | $18.06 | $20.02 | 347,200 |
| 2000-05-10 | $18.12 | $20.08 | 1,054,400 |
| 2000-05-09 | $19.30 | $21.38 | 152,000 |
| 2000-05-08 | $19.59 | $21.71 | 135,200 |
| 2000-05-05 | $20.00 | $22.16 | 172,000 |
| 2000-05-04 | $19.44 | $21.54 | 300,800 |
| 2000-05-03 | $19.09 | $21.16 | 585,600 |
| 2000-05-02 | $19.75 | $21.89 | 292,800 |
| 2000-05-01 | $21.06 | $23.34 | 474,400 |
| 2000-04-28 | $20.76 | $23.00 | 307,200 |
| 2000-04-27 | $21.63 | $23.97 | 441,600 |
| 2000-04-26 | $21.50 | $23.83 | 363,200 |
| 2000-04-25 | $22.21 | $24.61 | 666,400 |
| 2000-04-24 | $20.88 | $23.13 | 1,108,000 |
| 2000-04-20 | $20.13 | $22.31 | 636,000 |
| 2000-04-19 | $19.73 | $21.87 | 1,252,800 |
| 2000-04-18 | $18.86 | $20.90 | 994,400 |
| 2000-04-17 | $16.88 | $18.70 | 747,200 |
| 2000-04-14 | $16.75 | $18.56 | 559,200 |
| 2000-04-13 | $17.50 | $19.39 | 404,800 |
| 2000-04-12 | $17.88 | $19.81 | 336,000 |
| 2000-04-11 | $18.58 | $20.59 | 372,000 |
| 2000-04-10 | $18.54 | $20.54 | 452,000 |
| 2000-04-07 | $18.74 | $20.77 | 671,200 |
| 2000-04-06 | $19.00 | $21.06 | 364,800 |
| 2000-04-05 | $19.12 | $21.19 | 483,200 |
| 2000-04-04 | $19.61 | $21.73 | 799,200 |
| 2000-04-03 | $19.63 | $21.75 | 256,800 |
| 2000-03-31 | $20.75 | $22.99 | 650,400 |
| 2000-03-30 | $20.13 | $22.30 | 526,400 |
| 2000-03-29 | $19.94 | $22.09 | 1,024,000 |
| 2000-03-28 | $19.25 | $21.33 | 624,000 |
| 2000-03-27 | $17.50 | $19.35 | 583,200 |
| 2000-03-24 | $17.91 | $19.80 | 337,600 |
| 2000-03-23 | $18.23 | $20.16 | 346,400 |
| 2000-03-22 | $18.50 | $20.46 | 417,600 |
| 2000-03-21 | $17.84 | $19.73 | 552,800 |
| 2000-03-20 | $17.22 | $19.04 | 392,800 |
| 2000-03-17 | $17.44 | $19.28 | 482,400 |
| 2000-03-16 | $18.44 | $20.39 | 820,000 |
| 2000-03-15 | $18.56 | $20.53 | 696,000 |
| 2000-03-14 | $18.88 | $20.87 | 432,000 |
| 2000-03-13 | $19.22 | $21.25 | 763,200 |
| 2000-03-10 | $21.03 | $23.26 | 203,200 |
| 2000-03-09 | $21.56 | $23.85 | 260,000 |
| 2000-03-08 | $21.42 | $23.69 | 412,800 |
| 2000-03-07 | $20.81 | $23.02 | 743,200 |
| 2000-03-06 | $22.04 | $24.37 | 433,600 |
| 2000-03-03 | $23.13 | $25.57 | 944,000 |
| 2000-03-02 | $22.38 | $24.75 | 634,400 |
| 2000-03-01 | $22.13 | $24.47 | 1,320,800 |
| 2000-02-29 | $22.99 | $25.43 | 1,120,000 |
| 2000-02-28 | $22.00 | $24.33 | 589,600 |
| 2000-02-25 | $21.19 | $23.43 | 348,000 |
| 2000-02-24 | $21.50 | $23.78 | 1,129,600 |
| 2000-02-23 | $21.88 | $24.19 | 2,132,000 |
| 2000-02-22 | $20.88 | $23.09 | 465,600 |
| 2000-02-18 | $19.75 | $21.84 | 310,400 |
| 2000-02-17 | $20.13 | $22.26 | 753,600 |
| 2000-02-16 | $19.21 | $21.25 | 394,400 |
| 2000-02-15 | $20.63 | $22.81 | 260,000 |
| 2000-02-14 | $21.00 | $23.22 | 146,400 |
| 2000-02-11 | $20.69 | $22.88 | 144,800 |
| 2000-02-10 | $21.38 | $23.64 | 189,600 |
| 2000-02-09 | $21.01 | $23.23 | 290,400 |
| 2000-02-08 | $21.47 | $23.74 | 201,600 |
| 2000-02-07 | $21.75 | $24.05 | 174,400 |
| 2000-02-04 | $22.13 | $24.47 | 277,600 |
| 2000-02-03 | $22.38 | $24.75 | 429,600 |
| 2000-02-02 | $21.70 | $23.99 | 356,000 |
| 2000-02-01 | $20.98 | $23.21 | 279,200 |
| 2000-01-31 | $21.48 | $23.76 | 457,600 |
| 2000-01-28 | $21.37 | $23.63 | 336,800 |
| 2000-01-27 | $22.37 | $24.74 | 333,600 |
| 2000-01-26 | $22.48 | $24.87 | 301,600 |
| 2000-01-25 | $21.68 | $23.98 | 334,400 |
| 2000-01-24 | $21.63 | $23.92 | 515,200 |
| 2000-01-21 | $22.94 | $25.37 | 556,800 |
| 2000-01-20 | $23.25 | $25.71 | 1,432,800 |
| 2000-01-19 | $21.97 | $24.30 | 763,200 |
| 2000-01-18 | $20.56 | $22.74 | 428,800 |
| 2000-01-14 | $21.37 | $23.63 | 806,400 |
| 2000-01-13 | $22.77 | $25.18 | 604,800 |
| 2000-01-12 | $22.13 | $24.47 | 936,000 |
| 2000-01-11 | $23.38 | $25.86 | 757,600 |
| 2000-01-10 | $25.94 | $28.69 | 1,353,600 |
| 2000-01-07 | $23.88 | $26.40 | 1,280,000 |
| 2000-01-06 | $22.73 | $25.14 | 681,600 |
| 2000-01-05 | $26.13 | $28.89 | 1,646,400 |
| 2000-01-04 | $26.94 | $29.79 | 1,670,400 |
| 2000-01-03 | $30.69 | $33.94 | 1,190,400 |