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 | $17.26 | $20.39 | 1,986,600 | — | — |
| 2000-12-28 | $17.46 | $20.62 | 2,725,800 | — | — |
| 2000-12-27 | $16.97 | $20.04 | 1,955,400 | — | — |
| 2000-12-26 | $16.82 | $19.87 | 1,638,600 | — | — |
| 2000-12-22 | $16.93 | $19.99 | 2,101,800 | — | — |
| 2000-12-21 | $17.38 | $20.52 | 2,693,400 | — | — |
| 2000-12-20 | $16.56 | $19.56 | 4,278,000 | — | — |
| 2000-12-19 | $16.15 | $19.07 | 7,320,600 | — | — |
| 2000-12-18 | $15.83 | $18.70 | 4,222,200 | — | — |
| 2000-12-15 | $15.72 | $18.56 | 3,855,000 | — | — |
| 2000-12-14 | $15.75 | $18.60 | 3,233,400 | — | — |
| 2000-12-13 | $15.79 | $18.65 | 3,339,600 | — | — |
| 2000-12-12 | $15.52 | $18.33 | 1,938,600 | — | — |
| 2000-12-11 | $15.70 | $18.54 | 1,525,800 | — | — |
| 2000-12-08 | $15.79 | $18.65 | 2,665,800 | — | — |
| 2000-12-07 | $15.79 | $18.65 | 1,908,600 | — | — |
| 2000-12-06 | $15.79 | $18.65 | 4,852,200 | — | — |
| 2000-12-05 | $15.79 | $18.65 | 2,968,200 | — | — |
| 2000-12-04 | $15.78 | $18.64 | 2,643,000 | — | — |
| 2000-12-01 | $15.75 | $18.60 | 1,993,200 | — | — |
| 2000-11-30 | $15.75 | $18.60 | 3,135,000 | — | — |
| 2000-11-29 | $15.79 | $18.65 | 4,848,000 | — | — |
| 2000-11-28 | $15.83 | $18.70 | 2,210,400 | — | — |
| 2000-11-27 | $15.81 | $18.68 | 2,172,600 | — | — |
| 2000-11-24 | $15.71 | $18.55 | 491,400 | — | — |
| 2000-11-22 | $15.50 | $18.31 | 3,109,800 | — | — |
| 2000-11-21 | $15.71 | $18.55 | 1,448,400 | — | — |
| 2000-11-20 | $15.81 | $18.68 | 1,493,400 | — | — |
| 2000-11-17 | $15.66 | $18.49 | 1,625,400 | — | — |
| 2000-11-16 | $15.51 | $18.32 | 2,077,200 | — | — |
| 2000-11-15 | $15.50 | $18.31 | 3,628,800 | — | — |
| 2000-11-14 | $15.53 | $18.34 | 3,502,800 | — | — |
| 2000-11-13 | $15.02 | $17.74 | 2,389,200 | — | — |
| 2000-11-10 | $15.46 | $18.26 | 3,654,600 | — | — |
| 2000-11-09 | $14.97 | $17.68 | 1,809,600 | — | — |
| 2000-11-08 | $14.98 | $17.69 | 3,034,200 | — | — |
| 2000-11-07 | $14.79 | $17.47 | 1,899,000 | — | — |
| 2000-11-06 | $14.47 | $17.09 | 3,456,600 | — | — |
| 2000-11-03 | $14.28 | $16.87 | 2,185,200 | — | — |
| 2000-11-02 | $14.81 | $17.49 | 2,413,800 | — | — |
| 2000-11-01 | $15.16 | $17.90 | 2,290,200 | — | — |
| 2000-10-31 | $15.16 | $17.90 | 1,972,200 | — | — |
| 2000-10-30 | $15.42 | $18.21 | 2,051,400 | — | — |
| 2000-10-27 | $14.46 | $17.03 | 1,585,800 | — | — |
| 2000-10-26 | $14.10 | $16.61 | 1,768,200 | — | — |
| 2000-10-25 | $14.17 | $16.68 | 2,113,800 | — | — |
| 2000-10-24 | $14.15 | $16.66 | 2,719,800 | — | — |
| 2000-10-23 | $13.45 | $15.84 | 1,188,000 | — | — |
| 2000-10-20 | $13.32 | $15.69 | 1,145,400 | — | — |
| 2000-10-19 | $13.29 | $15.65 | 1,455,000 | — | — |
| 2000-10-18 | $13.31 | $15.68 | 1,985,400 | — | — |
| 2000-10-17 | $13.19 | $15.53 | 1,590,000 | — | — |
| 2000-10-16 | $13.06 | $15.38 | 2,034,000 | — | — |
| 2000-10-13 | $13.13 | $15.46 | 1,755,600 | — | — |
| 2000-10-12 | $12.83 | $15.11 | 2,628,600 | — | — |
| 2000-10-11 | $13.20 | $15.54 | 3,036,600 | — | — |
| 2000-10-10 | $13.25 | $15.60 | 1,176,000 | — | — |
| 2000-10-09 | $13.47 | $15.86 | 1,044,000 | — | — |
| 2000-10-06 | $13.50 | $15.90 | 1,620,000 | — | — |
| 2000-10-05 | $13.71 | $16.14 | 1,859,400 | — | — |
| 2000-10-04 | $13.75 | $16.19 | 2,355,600 | — | — |
| 2000-10-03 | $13.83 | $16.29 | 1,481,400 | — | — |
| 2000-10-02 | $14.15 | $16.66 | 3,080,400 | — | — |
| 2000-09-29 | $13.90 | $16.36 | 3,562,200 | — | — |
| 2000-09-28 | $14.23 | $16.76 | 2,796,600 | — | — |
| 2000-09-27 | $14.10 | $16.61 | 2,445,000 | — | — |
| 2000-09-26 | $14.08 | $16.58 | 1,600,200 | — | — |
| 2000-09-25 | $13.97 | $16.45 | 2,009,400 | — | — |
| 2000-09-22 | $14.00 | $16.49 | 1,774,800 | — | — |
| 2000-09-21 | $13.90 | $16.36 | 1,177,200 | — | — |
| 2000-09-20 | $13.83 | $16.29 | 1,765,200 | — | — |
| 2000-09-19 | $14.17 | $16.68 | 1,626,600 | — | — |
| 2000-09-18 | $13.70 | $16.13 | 1,563,600 | — | — |
| 2000-09-15 | $13.98 | $16.46 | 2,129,400 | — | — |
| 2000-09-14 | $14.10 | $16.61 | 1,107,000 | — | — |
| 2000-09-13 | $13.98 | $16.46 | 3,657,000 | — | — |
| 2000-09-12 | $13.79 | $16.24 | 1,330,800 | — | — |
| 2000-09-11 | $13.83 | $16.29 | 819,600 | — | — |
| 2000-09-08 | $13.41 | $15.79 | 1,693,800 | — | — |
| 2000-09-07 | $13.35 | $15.73 | 2,515,800 | — | — |
| 2000-09-06 | $13.52 | $15.92 | 887,400 | — | — |
| 2000-09-05 | $13.29 | $15.65 | 1,774,200 | — | — |
| 2000-09-01 | $13.17 | $15.51 | 869,400 | — | — |
| 2000-08-31 | $13.49 | $15.89 | 1,782,000 | — | — |
| 2000-08-30 | $13.44 | $15.82 | 1,308,600 | — | — |
| 2000-08-29 | $13.20 | $15.54 | 1,374,600 | — | — |
| 2000-08-28 | $13.35 | $15.73 | 1,603,800 | — | — |
| 2000-08-25 | $13.42 | $15.80 | 984,600 | — | — |
| 2000-08-24 | $13.69 | $16.12 | 1,021,800 | — | — |
| 2000-08-23 | $13.83 | $16.29 | 1,103,400 | — | — |
| 2000-08-22 | $14.04 | $16.54 | 867,000 | — | — |
| 2000-08-21 | $13.92 | $16.39 | 1,138,800 | — | — |
| 2000-08-18 | $14.03 | $16.52 | 1,107,000 | — | — |
| 2000-08-17 | $14.15 | $16.66 | 1,271,400 | — | — |
| 2000-08-16 | $13.97 | $16.45 | 1,958,400 | — | — |
| 2000-08-15 | $13.70 | $16.13 | 2,071,800 | — | — |
| 2000-08-14 | $13.36 | $15.74 | 1,967,400 | — | — |
| 2000-08-11 | $13.60 | $16.02 | 9,527,400 | — | — |
| 2000-08-10 | $12.68 | $14.93 | 2,929,800 | — | — |
| 2000-08-09 | $12.49 | $14.71 | 4,032,000 | — | — |
| 2000-08-08 | $12.14 | $14.29 | 4,363,200 | — | — |
| 2000-08-07 | $11.22 | $13.21 | 2,674,800 | — | — |
| 2000-08-04 | $11.16 | $13.14 | 1,560,000 | — | — |
| 2000-08-03 | $10.61 | $12.50 | 975,600 | — | — |
| 2000-08-02 | $10.30 | $12.13 | 908,400 | — | — |
| 2000-08-01 | $10.52 | $12.39 | 716,400 | — | — |
| 2000-07-31 | $10.46 | $12.32 | 1,030,800 | — | — |
| 2000-07-28 | $10.45 | $12.30 | 873,000 | — | — |
| 2000-07-27 | $10.50 | $12.32 | 1,573,800 | — | — |
| 2000-07-26 | $10.25 | $12.02 | 1,842,600 | — | — |
| 2000-07-25 | $10.16 | $11.91 | 928,800 | — | — |
| 2000-07-24 | $10.02 | $11.75 | 469,800 | — | — |
| 2000-07-21 | $10.15 | $11.90 | 1,701,000 | — | — |
| 2000-07-20 | $10.36 | $12.16 | 813,600 | — | — |
| 2000-07-19 | $10.29 | $12.07 | 1,059,000 | — | — |
| 2000-07-18 | $10.29 | $12.07 | 1,393,800 | — | — |
| 2000-07-17 | $10.01 | $11.74 | 2,296,200 | — | — |
| 2000-07-14 | $10.51 | $12.33 | 1,949,400 | — | — |
| 2000-07-13 | $10.58 | $12.41 | 724,800 | — | — |
| 2000-07-12 | $10.77 | $12.63 | 1,010,400 | — | — |
| 2000-07-11 | $10.68 | $12.52 | 1,220,400 | — | — |
| 2000-07-10 | $10.60 | $12.44 | 1,518,600 | — | — |
| 2000-07-07 | $10.36 | $12.16 | 1,291,800 | — | — |
| 2000-07-06 | $10.17 | $11.93 | 1,377,600 | — | — |
| 2000-07-05 | $10.08 | $11.83 | 1,288,200 | — | — |
| 2000-07-03 | $10.16 | $11.91 | 598,200 | — | — |
| 2000-06-30 | $10.00 | $11.73 | 1,644,600 | — | — |
| 2000-06-29 | $10.39 | $12.18 | 1,612,800 | — | — |
| 2000-06-28 | $10.42 | $12.23 | 988,800 | — | — |
| 2000-06-27 | $10.38 | $12.17 | 1,719,600 | — | — |
| 2000-06-26 | $10.20 | $11.96 | 754,200 | — | — |
| 2000-06-23 | $10.14 | $11.89 | 970,200 | — | — |
| 2000-06-22 | $10.01 | $11.74 | 1,265,400 | — | — |
| 2000-06-21 | $10.15 | $11.90 | 1,517,400 | — | — |
| 2000-06-20 | $9.88 | $11.58 | 1,695,600 | — | — |
| 2000-06-19 | $10.43 | $12.23 | 1,629,000 | — | — |
| 2000-06-16 | $10.33 | $12.12 | 4,138,800 | — | — |
| 2000-06-15 | $10.75 | $12.61 | 1,674,600 | — | — |
| 2000-06-14 | $11.04 | $12.95 | 1,062,000 | — | — |
| 2000-06-13 | $11.23 | $13.17 | 1,989,000 | — | — |
| 2000-06-12 | $11.08 | $13.00 | 919,800 | — | — |
| 2000-06-09 | $10.98 | $12.88 | 976,800 | — | — |
| 2000-06-08 | $10.91 | $12.79 | 1,704,000 | — | — |
| 2000-06-07 | $11.07 | $12.99 | 1,797,000 | — | — |
| 2000-06-06 | $10.88 | $12.76 | 1,791,600 | — | — |
| 2000-06-05 | $11.00 | $12.90 | 1,149,600 | — | — |
| 2000-06-02 | $11.20 | $13.13 | 1,867,800 | — | — |
| 2000-06-01 | $11.19 | $13.12 | 1,943,400 | — | — |
| 2000-05-31 | $10.98 | $12.88 | 1,303,800 | — | — |
| 2000-05-30 | $10.95 | $12.84 | 1,741,200 | — | — |
| 2000-05-26 | $10.85 | $12.73 | 1,163,400 | — | — |
| 2000-05-25 | $10.89 | $12.77 | 2,756,400 | — | — |
| 2000-05-24 | $11.14 | $13.06 | 2,316,600 | — | — |
| 2000-05-23 | $10.67 | $12.51 | 2,280,600 | — | — |
| 2000-05-22 | $10.54 | $12.36 | 1,534,200 | — | — |
| 2000-05-19 | $10.05 | $11.79 | 1,415,400 | — | — |
| 2000-05-18 | $10.14 | $11.89 | 744,600 | — | — |
| 2000-05-17 | $9.83 | $11.53 | 790,800 | — | — |
| 2000-05-16 | $9.96 | $11.68 | 926,400 | — | — |
| 2000-05-15 | $10.13 | $11.88 | 1,674,000 | — | — |
| 2000-05-12 | $9.58 | $11.24 | 1,556,400 | — | — |
| 2000-05-11 | $9.29 | $10.90 | 2,172,000 | — | — |
| 2000-05-10 | $9.01 | $10.57 | 1,402,200 | — | — |
| 2000-05-09 | $8.98 | $10.53 | 1,869,600 | — | — |
| 2000-05-08 | $9.08 | $10.65 | 861,600 | — | — |
| 2000-05-05 | $9.00 | $10.56 | 687,000 | — | — |
| 2000-05-04 | $8.85 | $10.39 | 1,951,200 | — | — |
| 2000-05-03 | $8.86 | $10.40 | 1,564,200 | — | — |
| 2000-05-02 | $9.33 | $10.95 | 2,126,400 | — | — |
| 2000-05-01 | $9.33 | $10.95 | 2,260,800 | — | — |
| 2000-04-28 | $9.19 | $10.78 | 2,004,600 | — | — |
| 2000-04-27 | $8.98 | $10.53 | 1,945,200 | — | — |
| 2000-04-26 | $9.15 | $10.68 | 1,582,800 | — | — |
| 2000-04-25 | $9.38 | $10.95 | 2,911,800 | — | — |
| 2000-04-24 | $9.13 | $10.65 | 1,578,600 | — | — |
| 2000-04-20 | $8.88 | $10.36 | 2,062,800 | — | — |
| 2000-04-19 | $8.48 | $9.90 | 1,391,400 | — | — |
| 2000-04-18 | $8.72 | $10.18 | 1,866,600 | — | — |
| 2000-04-17 | $8.69 | $10.14 | 2,652,600 | — | — |
| 2000-04-14 | $8.29 | $9.68 | 2,287,800 | — | — |
| 2000-04-13 | $8.75 | $10.22 | 1,750,200 | — | — |
| 2000-04-12 | $8.78 | $10.25 | 1,298,400 | — | — |
| 2000-04-11 | $8.59 | $10.03 | 987,600 | — | — |
| 2000-04-10 | $8.55 | $9.99 | 1,752,600 | — | — |
| 2000-04-07 | $8.64 | $10.08 | 1,746,600 | — | — |
| 2000-04-06 | $8.64 | $10.08 | 1,625,400 | — | — |
| 2000-04-05 | $8.63 | $10.07 | 1,278,600 | — | — |
| 2000-04-04 | $8.67 | $10.12 | 2,123,400 | — | — |
| 2000-04-03 | $8.92 | $10.41 | 2,693,400 | — | — |
| 2000-03-31 | $8.33 | $9.73 | 2,203,200 | — | — |
| 2000-03-30 | $8.17 | $9.54 | 2,632,800 | — | — |
| 2000-03-29 | $7.95 | $9.28 | 1,396,800 | — | — |
| 2000-03-28 | $7.98 | $9.32 | 1,632,000 | — | — |
| 2000-03-27 | $7.77 | $9.07 | 1,168,800 | — | — |
| 2000-03-24 | $7.93 | $9.26 | 1,390,800 | — | — |
| 2000-03-23 | $8.00 | $9.34 | 2,957,400 | — | — |
| 2000-03-22 | $7.82 | $9.13 | 1,881,000 | — | — |
| 2000-03-21 | $7.85 | $9.17 | 3,082,800 | — | — |
| 2000-03-20 | $7.52 | $8.78 | 1,703,400 | — | — |
| 2000-03-17 | $7.58 | $8.85 | 1,996,800 | — | — |
| 2000-03-16 | $7.61 | $8.89 | 1,771,800 | — | — |
| 2000-03-15 | $7.14 | $8.33 | 1,495,800 | — | — |
| 2000-03-14 | $6.82 | $7.97 | 3,281,400 | — | — |
| 2000-03-13 | $6.71 | $7.83 | 3,325,200 | — | — |
| 2000-03-10 | $6.68 | $7.80 | 2,966,400 | — | — |
| 2000-03-09 | $6.82 | $7.97 | 4,716,600 | — | — |
| 2000-03-08 | $6.67 | $7.78 | 2,428,800 | — | — |
| 2000-03-07 | $6.89 | $8.04 | 1,800,600 | — | — |
| 2000-03-06 | $7.04 | $8.22 | 1,867,200 | — | — |
| 2000-03-03 | $7.28 | $8.50 | 3,727,800 | — | — |
| 2000-03-02 | $7.31 | $8.54 | 2,194,800 | — | — |
| 2000-03-01 | $7.44 | $8.68 | 2,404,800 | — | — |
| 2000-02-29 | $7.42 | $8.66 | 5,006,400 | — | — |
| 2000-02-28 | $7.82 | $9.13 | 2,856,600 | — | — |
| 2000-02-25 | $7.60 | $8.88 | 3,235,800 | — | — |
| 2000-02-24 | $7.59 | $8.87 | 4,099,800 | — | — |
| 2000-02-23 | $7.71 | $9.00 | 1,005,600 | — | — |
| 2000-02-22 | $7.82 | $9.13 | 1,068,000 | — | — |
| 2000-02-18 | $7.80 | $9.11 | 1,925,400 | — | — |
| 2000-02-17 | $8.07 | $9.43 | 1,983,000 | — | — |
| 2000-02-16 | $8.15 | $9.51 | 2,446,800 | — | — |
| 2000-02-15 | $8.07 | $9.43 | 3,124,200 | — | — |
| 2000-02-14 | $8.25 | $9.63 | 2,212,800 | — | — |
| 2000-02-11 | $8.42 | $9.83 | 1,985,400 | — | — |
| 2000-02-10 | $8.68 | $10.13 | 1,872,000 | — | — |
| 2000-02-09 | $8.74 | $10.20 | 1,831,800 | — | — |
| 2000-02-08 | $8.80 | $10.28 | 1,936,200 | — | — |
| 2000-02-07 | $9.50 | $11.09 | 7,752,000 | — | — |
| 2000-02-04 | $9.56 | $11.17 | 1,390,200 | — | — |
| 2000-02-03 | $9.55 | $11.15 | 1,750,800 | — | — |
| 2000-02-02 | $9.45 | $11.03 | 794,400 | — | — |
| 2000-02-01 | $9.50 | $11.09 | 1,656,600 | — | — |
| 2000-01-31 | $9.33 | $10.90 | 2,562,000 | — | — |
| 2000-01-28 | $9.27 | $10.82 | 1,549,200 | — | — |
| 2000-01-27 | $9.39 | $10.91 | 1,755,600 | — | — |
| 2000-01-26 | $9.52 | $11.07 | 2,653,800 | — | — |
| 2000-01-25 | $9.50 | $11.04 | 1,738,800 | — | — |
| 2000-01-24 | $9.58 | $11.14 | 1,977,000 | — | — |
| 2000-01-21 | $9.77 | $11.36 | 1,683,000 | — | — |
| 2000-01-20 | $9.73 | $11.31 | 890,400 | — | — |
| 2000-01-19 | $10.00 | $11.62 | 1,426,800 | — | — |
| 2000-01-18 | $10.10 | $11.75 | 2,151,600 | — | — |
| 2000-01-14 | $10.06 | $11.70 | 1,128,600 | — | — |
| 2000-01-13 | $10.03 | $11.66 | 1,309,800 | — | — |
| 2000-01-12 | $9.88 | $11.48 | 1,212,600 | — | — |
| 2000-01-11 | $9.75 | $11.33 | 1,872,600 | — | — |
| 2000-01-10 | $9.76 | $11.35 | 2,595,000 | — | — |
| 2000-01-07 | $9.81 | $11.41 | 1,503,600 | — | — |
| 2000-01-06 | $9.66 | $11.22 | 2,002,800 | — | — |
| 2000-01-05 | $9.72 | $11.30 | 1,801,800 | — | — |
| 2000-01-04 | $9.78 | $11.37 | 2,046,000 | — | — |
| 2000-01-03 | $9.84 | $11.44 | 2,482,200 | — | — |