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 | $17.25 | $49.26 | 1,326,228 | — | — |
| 2000-12-28 | $17.91 | $51.13 | 1,991,023 | — | — |
| 2000-12-27 | $16.90 | $48.24 | 709,549 | — | — |
| 2000-12-26 | $17.01 | $48.58 | 1,295,342 | — | — |
| 2000-12-22 | $16.09 | $45.95 | 1,363,838 | — | — |
| 2000-12-21 | $15.65 | $44.67 | 1,289,248 | — | — |
| 2000-12-20 | $15.41 | $43.99 | 1,773,767 | — | — |
| 2000-12-19 | $16.66 | $47.56 | 2,353,467 | — | — |
| 2000-12-18 | $16.93 | $48.32 | 1,616,393 | — | — |
| 2000-12-15 | $16.96 | $48.41 | 1,989,552 | — | — |
| 2000-12-14 | $17.34 | $49.51 | 1,168,854 | — | — |
| 2000-12-13 | $17.64 | $50.36 | 1,115,906 | — | — |
| 2000-12-12 | $17.25 | $49.26 | 1,312,151 | — | — |
| 2000-12-11 | $18.71 | $53.42 | 1,663,458 | — | — |
| 2000-12-08 | $18.06 | $51.55 | 1,883,236 | — | — |
| 2000-12-07 | $17.31 | $49.43 | 1,455,237 | — | — |
| 2000-12-06 | $16.60 | $47.39 | 1,461,330 | — | — |
| 2000-12-05 | $17.37 | $49.60 | 2,633,336 | — | — |
| 2000-12-04 | $15.62 | $44.59 | 1,187,554 | — | — |
| 2000-12-01 | $15.88 | $45.35 | 599,450 | — | — |
| 2000-11-30 | $15.08 | $43.06 | 1,098,467 | — | — |
| 2000-11-29 | $15.85 | $45.27 | 604,913 | — | — |
| 2000-11-28 | $16.24 | $46.37 | 914,618 | — | — |
| 2000-11-27 | $16.09 | $45.95 | 1,001,185 | — | — |
| 2000-11-24 | $15.68 | $44.76 | 326,304 | — | — |
| 2000-11-22 | $15.59 | $44.50 | 1,189,025 | — | — |
| 2000-11-21 | $15.85 | $45.27 | 662,484 | — | — |
| 2000-11-20 | $15.38 | $43.91 | 590,836 | — | — |
| 2000-11-17 | $15.50 | $44.25 | 437,243 | — | — |
| 2000-11-16 | $15.26 | $43.57 | 211,373 | — | — |
| 2000-11-15 | $15.59 | $44.50 | 547,763 | — | — |
| 2000-11-14 | $15.56 | $44.42 | 830,994 | — | — |
| 2000-11-13 | $15.77 | $45.01 | 647,146 | — | — |
| 2000-11-10 | $15.23 | $43.48 | 445,438 | — | — |
| 2000-11-09 | $16.33 | $46.62 | 738,124 | — | — |
| 2000-11-08 | $16.51 | $47.13 | 599,660 | — | — |
| 2000-11-07 | $16.27 | $46.45 | 648,616 | — | — |
| 2000-11-06 | $16.18 | $46.20 | 1,129,983 | — | — |
| 2000-11-03 | $15.85 | $45.27 | 526,961 | — | — |
| 2000-11-02 | $15.65 | $44.67 | 751,571 | — | — |
| 2000-11-01 | $15.23 | $43.46 | 675,931 | — | — |
| 2000-10-31 | $15.29 | $43.63 | 1,353,753 | — | — |
| 2000-10-30 | $14.96 | $42.70 | 1,077,035 | — | — |
| 2000-10-27 | $14.01 | $39.98 | 367,486 | — | — |
| 2000-10-26 | $14.07 | $40.15 | 777,415 | — | — |
| 2000-10-25 | $13.62 | $38.88 | 504,690 | — | — |
| 2000-10-24 | $14.22 | $40.58 | 606,174 | — | — |
| 2000-10-23 | $13.89 | $39.64 | 488,091 | — | — |
| 2000-10-20 | $14.04 | $40.07 | 550,284 | — | — |
| 2000-10-19 | $14.16 | $40.41 | 814,395 | — | — |
| 2000-10-18 | $13.74 | $39.22 | 533,055 | — | — |
| 2000-10-17 | $13.92 | $39.73 | 1,240,923 | — | — |
| 2000-10-16 | $13.95 | $39.81 | 910,416 | — | — |
| 2000-10-13 | $13.59 | $38.80 | 1,454,607 | — | — |
| 2000-10-12 | $14.16 | $40.41 | 1,585,927 | — | — |
| 2000-10-11 | $14.55 | $41.51 | 1,162,551 | — | — |
| 2000-10-10 | $14.69 | $41.94 | 1,518,271 | — | — |
| 2000-10-09 | $14.96 | $42.70 | 1,554,410 | — | — |
| 2000-10-06 | $13.83 | $39.47 | 1,474,988 | — | — |
| 2000-10-05 | $13.56 | $38.71 | 1,878,613 | — | — |
| 2000-10-04 | $14.93 | $42.62 | 650,087 | — | — |
| 2000-10-03 | $14.87 | $42.45 | 1,101,828 | — | — |
| 2000-10-02 | $14.37 | $41.00 | 1,058,125 | — | — |
| 2000-09-29 | $14.16 | $40.41 | 1,015,682 | — | — |
| 2000-09-28 | $13.86 | $39.56 | 1,496,209 | — | — |
| 2000-09-27 | $13.50 | $38.54 | 595,878 | — | — |
| 2000-09-26 | $13.27 | $37.86 | 495,655 | — | — |
| 2000-09-25 | $13.45 | $38.37 | 1,522,263 | — | — |
| 2000-09-22 | $13.27 | $37.86 | 467,079 | — | — |
| 2000-09-21 | $13.13 | $37.48 | 981,014 | — | — |
| 2000-09-20 | $12.95 | $36.97 | 875,958 | — | — |
| 2000-09-19 | $12.49 | $35.65 | 579,069 | — | — |
| 2000-09-18 | $12.31 | $35.15 | 783,508 | — | — |
| 2000-09-15 | $12.76 | $36.42 | 689,168 | — | — |
| 2000-09-14 | $13.33 | $38.03 | 425,477 | — | — |
| 2000-09-13 | $12.97 | $37.01 | 488,301 | — | — |
| 2000-09-12 | $12.97 | $37.01 | 259,068 | — | — |
| 2000-09-11 | $13.47 | $38.46 | 564,782 | — | — |
| 2000-09-08 | $12.85 | $36.67 | 221,668 | — | — |
| 2000-09-07 | $12.94 | $36.93 | 368,327 | — | — |
| 2000-09-06 | $12.94 | $36.93 | 576,128 | — | — |
| 2000-09-05 | $12.97 | $37.01 | 707,658 | — | — |
| 2000-09-01 | $13.24 | $37.78 | 271,465 | — | — |
| 2000-08-31 | $13.15 | $37.52 | 1,170,535 | — | — |
| 2000-08-30 | $13.03 | $37.18 | 1,018,834 | — | — |
| 2000-08-29 | $12.43 | $35.48 | 458,675 | — | — |
| 2000-08-28 | $12.31 | $35.15 | 388,708 | — | — |
| 2000-08-25 | $12.49 | $35.65 | 347,105 | — | — |
| 2000-08-24 | $12.26 | $34.98 | 552,805 | — | — |
| 2000-08-23 | $11.90 | $33.96 | 396,272 | — | — |
| 2000-08-22 | $12.37 | $35.32 | 442,076 | — | — |
| 2000-08-21 | $12.61 | $35.99 | 657,861 | — | — |
| 2000-08-18 | $12.55 | $35.82 | 578,649 | — | — |
| 2000-08-17 | $12.64 | $36.08 | 934,999 | — | — |
| 2000-08-16 | $12.79 | $36.50 | 1,192,177 | — | — |
| 2000-08-15 | $13.33 | $38.03 | 1,125,781 | — | — |
| 2000-08-14 | $13.68 | $39.05 | 1,827,556 | — | — |
| 2000-08-11 | $13.36 | $38.12 | 933,529 | — | — |
| 2000-08-10 | $13.00 | $37.10 | 570,034 | — | — |
| 2000-08-09 | $13.06 | $37.27 | 997,403 | — | — |
| 2000-08-08 | $13.36 | $38.12 | 2,987,585 | — | — |
| 2000-08-07 | $13.00 | $37.10 | 1,551,679 | — | — |
| 2000-08-04 | $12.08 | $34.47 | 828,683 | — | — |
| 2000-08-03 | $11.66 | $33.28 | 671,729 | — | — |
| 2000-08-02 | $11.39 | $32.50 | 904,323 | — | — |
| 2000-08-01 | $11.69 | $33.34 | 823,220 | — | — |
| 2000-07-31 | $11.42 | $32.58 | 860,830 | — | — |
| 2000-07-28 | $11.07 | $31.56 | 448,800 | — | — |
| 2000-07-27 | $11.24 | $32.07 | 469,181 | — | — |
| 2000-07-26 | $11.10 | $31.65 | 289,745 | — | — |
| 2000-07-25 | $11.21 | $31.99 | 864,191 | — | — |
| 2000-07-24 | $11.04 | $31.48 | 609,535 | — | — |
| 2000-07-21 | $11.18 | $31.90 | 890,456 | — | — |
| 2000-07-20 | $10.86 | $30.97 | 147,499 | — | — |
| 2000-07-19 | $10.71 | $30.54 | 251,504 | — | — |
| 2000-07-18 | $10.71 | $30.54 | 252,765 | — | — |
| 2000-07-17 | $10.98 | $31.31 | 294,577 | — | — |
| 2000-07-14 | $10.95 | $31.22 | 544,821 | — | — |
| 2000-07-13 | $10.89 | $31.05 | 640,632 | — | — |
| 2000-07-12 | $11.01 | $31.39 | 917,350 | — | — |
| 2000-07-11 | $10.44 | $29.78 | 867,343 | — | — |
| 2000-07-10 | $10.38 | $29.61 | 1,321,186 | — | — |
| 2000-07-07 | $10.65 | $30.37 | 6,874,661 | — | — |
| 2000-07-06 | $10.35 | $29.53 | 3,680,535 | — | — |
| 2000-07-05 | $10.32 | $29.44 | 1,295,552 | — | — |
| 2000-07-03 | $9.67 | $27.57 | 290,375 | — | — |
| 2000-06-30 | $9.65 | $27.51 | 1,148,683 | — | — |
| 2000-06-29 | $9.70 | $27.66 | 1,329,170 | — | — |
| 2000-06-28 | $9.07 | $25.88 | 220,828 | — | — |
| 2000-06-27 | $9.16 | $26.13 | 492,923 | — | — |
| 2000-06-26 | $8.78 | $25.03 | 206,120 | — | — |
| 2000-06-23 | $8.72 | $24.86 | 294,577 | — | — |
| 2000-06-22 | $8.78 | $25.03 | 263,271 | — | — |
| 2000-06-21 | $8.83 | $25.20 | 190,992 | — | — |
| 2000-06-20 | $8.92 | $25.45 | 131,320 | — | — |
| 2000-06-19 | $9.34 | $26.64 | 182,377 | — | — |
| 2000-06-16 | $9.04 | $25.79 | 265,582 | — | — |
| 2000-06-15 | $9.37 | $26.73 | 433,251 | — | — |
| 2000-06-14 | $9.31 | $26.56 | 294,367 | — | — |
| 2000-06-13 | $9.28 | $26.47 | 396,902 | — | — |
| 2000-06-12 | $8.83 | $25.20 | 256,127 | — | — |
| 2000-06-09 | $9.28 | $26.47 | 363,494 | — | — |
| 2000-06-08 | $9.07 | $25.88 | 221,458 | — | — |
| 2000-06-07 | $9.04 | $25.79 | 325,464 | — | — |
| 2000-06-06 | $9.28 | $26.47 | 517,506 | — | — |
| 2000-06-05 | $9.19 | $26.22 | 491,873 | — | — |
| 2000-06-02 | $9.37 | $26.73 | 1,322,656 | — | — |
| 2000-06-01 | $8.57 | $24.44 | 387,447 | — | — |
| 2000-05-31 | $8.98 | $25.62 | 296,678 | — | — |
| 2000-05-30 | $9.04 | $25.79 | 207,381 | — | — |
| 2000-05-26 | $8.72 | $24.86 | 187,210 | — | — |
| 2000-05-25 | $8.86 | $25.28 | 927,015 | — | — |
| 2000-05-24 | $8.89 | $25.37 | 692,320 | — | — |
| 2000-05-23 | $8.45 | $24.10 | 201,077 | — | — |
| 2000-05-22 | $8.57 | $24.44 | 233,645 | — | — |
| 2000-05-19 | $8.57 | $24.44 | 518,347 | — | — |
| 2000-05-18 | $8.86 | $25.28 | 326,724 | — | — |
| 2000-05-17 | $9.04 | $25.79 | 498,806 | — | — |
| 2000-05-16 | $9.16 | $26.13 | 407,197 | — | — |
| 2000-05-15 | $9.01 | $25.71 | 241,209 | — | — |
| 2000-05-12 | $8.92 | $25.45 | 326,514 | — | — |
| 2000-05-11 | $8.80 | $25.11 | 536,627 | — | — |
| 2000-05-10 | $8.33 | $23.76 | 458,045 | — | — |
| 2000-05-09 | $8.63 | $24.61 | 914,198 | — | — |
| 2000-05-08 | $8.57 | $24.44 | 375,471 | — | — |
| 2000-05-05 | $8.95 | $25.54 | 558,688 | — | — |
| 2000-05-04 | $8.80 | $25.11 | 330,296 | — | — |
| 2000-05-03 | $8.75 | $24.94 | 749,050 | — | — |
| 2000-05-02 | $8.72 | $24.84 | 372,949 | — | — |
| 2000-05-01 | $8.98 | $25.61 | 193,934 | — | — |
| 2000-04-28 | $8.86 | $25.27 | 642,733 | — | — |
| 2000-04-27 | $9.01 | $25.69 | 313,908 | — | — |
| 2000-04-26 | $8.95 | $25.52 | 284,492 | — | — |
| 2000-04-25 | $9.19 | $26.20 | 636,010 | — | — |
| 2000-04-24 | $9.04 | $25.77 | 267,893 | — | — |
| 2000-04-20 | $9.34 | $26.62 | 332,398 | — | — |
| 2000-04-19 | $9.25 | $26.37 | 301,721 | — | — |
| 2000-04-18 | $9.34 | $26.62 | 558,478 | — | — |
| 2000-04-17 | $8.86 | $25.27 | 673,410 | — | — |
| 2000-04-14 | $9.07 | $25.86 | 613,528 | — | — |
| 2000-04-13 | $9.79 | $27.89 | 258,648 | — | — |
| 2000-04-12 | $9.76 | $27.81 | 549,443 | — | — |
| 2000-04-11 | $9.49 | $27.05 | 535,996 | — | — |
| 2000-04-10 | $9.64 | $27.47 | 588,314 | — | — |
| 2000-04-07 | $9.76 | $27.81 | 601,131 | — | — |
| 2000-04-06 | $9.73 | $27.72 | 411,190 | — | — |
| 2000-04-05 | $9.76 | $27.81 | 967,146 | — | — |
| 2000-04-04 | $9.34 | $26.62 | 646,725 | — | — |
| 2000-04-03 | $9.82 | $27.98 | 1,030,390 | — | — |
| 2000-03-31 | $10.32 | $29.42 | 587,894 | — | — |
| 2000-03-30 | $9.96 | $28.40 | 1,162,761 | — | — |
| 2000-03-29 | $9.79 | $27.89 | 327,775 | — | — |
| 2000-03-28 | $9.82 | $27.98 | 538,307 | — | — |
| 2000-03-27 | $9.94 | $28.32 | 370,638 | — | — |
| 2000-03-24 | $10.02 | $28.57 | 813,344 | — | — |
| 2000-03-23 | $10.05 | $28.66 | 1,002,445 | — | — |
| 2000-03-22 | $9.76 | $27.81 | 803,679 | — | — |
| 2000-03-21 | $9.94 | $28.32 | 985,006 | — | — |
| 2000-03-20 | $10.11 | $28.83 | 729,720 | — | — |
| 2000-03-17 | $9.88 | $28.15 | 1,328,119 | — | — |
| 2000-03-16 | $9.10 | $25.94 | 1,312,151 | — | — |
| 2000-03-15 | $8.57 | $24.42 | 797,796 | — | — |
| 2000-03-14 | $8.03 | $22.89 | 213,054 | — | — |
| 2000-03-13 | $8.00 | $22.81 | 250,454 | — | — |
| 2000-03-10 | $8.03 | $22.89 | 373,369 | — | — |
| 2000-03-09 | $8.03 | $22.89 | 240,999 | — | — |
| 2000-03-08 | $7.88 | $22.47 | 351,728 | — | — |
| 2000-03-07 | $7.73 | $22.04 | 198,346 | — | — |
| 2000-03-06 | $8.06 | $22.98 | 331,557 | — | — |
| 2000-03-03 | $8.12 | $23.15 | 344,374 | — | — |
| 2000-03-02 | $8.03 | $22.89 | 271,675 | — | — |
| 2000-03-01 | $8.03 | $22.89 | 330,086 | — | — |
| 2000-02-29 | $7.85 | $22.38 | 288,064 | — | — |
| 2000-02-28 | $7.59 | $21.62 | 244,150 | — | — |
| 2000-02-25 | $7.44 | $21.20 | 274,617 | — | — |
| 2000-02-24 | $7.50 | $21.37 | 857,258 | — | — |
| 2000-02-23 | $7.59 | $21.62 | 1,242,814 | — | — |
| 2000-02-22 | $7.76 | $22.13 | 546,922 | — | — |
| 2000-02-18 | $7.91 | $22.55 | 970,508 | — | — |
| 2000-02-17 | $8.06 | $22.98 | 2,983,593 | — | — |
| 2000-02-16 | $7.61 | $21.71 | 224,820 | — | — |
| 2000-02-15 | $7.91 | $22.55 | 601,761 | — | — |
| 2000-02-14 | $7.56 | $21.54 | 251,504 | — | — |
| 2000-02-11 | $7.53 | $21.45 | 313,698 | — | — |
| 2000-02-10 | $7.70 | $21.96 | 556,167 | — | — |
| 2000-02-09 | $7.88 | $22.47 | 371,688 | — | — |
| 2000-02-08 | $7.67 | $21.87 | 490,822 | — | — |
| 2000-02-07 | $7.76 | $22.13 | 1,401,869 | — | — |
| 2000-02-04 | $7.91 | $22.55 | 2,491,090 | — | — |
| 2000-02-03 | $7.79 | $22.21 | 663,955 | — | — |
| 2000-02-02 | $7.61 | $21.69 | 322,102 | — | — |
| 2000-02-01 | $7.61 | $21.69 | 660,803 | — | — |
| 2000-01-31 | $7.59 | $21.60 | 470,231 | — | — |
| 2000-01-28 | $7.50 | $21.35 | 670,678 | — | — |
| 2000-01-27 | $7.70 | $21.94 | 844,651 | — | — |
| 2000-01-26 | $7.67 | $21.86 | 1,386,320 | — | — |
| 2000-01-25 | $7.70 | $21.94 | 1,102,879 | — | — |
| 2000-01-24 | $7.76 | $22.11 | 1,131,664 | — | — |
| 2000-01-21 | $7.76 | $22.11 | 1,148,053 | — | — |
| 2000-01-20 | $7.82 | $22.28 | 699,674 | — | — |
| 2000-01-19 | $7.76 | $22.11 | 464,348 | — | — |
| 2000-01-18 | $7.82 | $22.28 | 704,086 | — | — |
| 2000-01-14 | $7.88 | $22.45 | 414,551 | — | — |
| 2000-01-13 | $7.85 | $22.37 | 322,312 | — | — |
| 2000-01-12 | $7.67 | $21.86 | 938,571 | — | — |
| 2000-01-11 | $7.61 | $21.69 | 599,660 | — | — |
| 2000-01-10 | $7.76 | $22.11 | 2,175,502 | — | — |
| 2000-01-07 | $7.70 | $21.94 | 944,454 | — | — |
| 2000-01-06 | $7.56 | $21.52 | 528,012 | — | — |
| 2000-01-05 | $7.56 | $21.52 | 230,073 | — | — |
| 2000-01-04 | $7.53 | $21.43 | 566,252 | — | — |
| 2000-01-03 | $7.59 | $21.60 | 399,844 | — | — |