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 | $14.47 | $28.83 | 484,547 | — | — |
| 2000-12-28 | $14.50 | $28.89 | 681,626 | — | — |
| 2000-12-27 | $14.38 | $28.65 | 388,865 | — | — |
| 2000-12-26 | $14.05 | $28.01 | 878,069 | — | — |
| 2000-12-22 | $13.67 | $27.24 | 532,388 | — | — |
| 2000-12-21 | $12.99 | $25.89 | 768,205 | — | — |
| 2000-12-20 | $13.02 | $25.95 | 1,823,243 | — | — |
| 2000-12-19 | $13.46 | $26.83 | 1,089,754 | — | — |
| 2000-12-18 | $14.02 | $27.95 | 1,113,251 | — | — |
| 2000-12-15 | $14.05 | $28.01 | 1,046,571 | — | — |
| 2000-12-14 | $14.44 | $28.77 | 682,049 | — | — |
| 2000-12-13 | $14.94 | $29.77 | 1,442,633 | — | — |
| 2000-12-12 | $14.97 | $29.83 | 928,450 | — | — |
| 2000-12-11 | $15.12 | $30.13 | 1,310,965 | — | — |
| 2000-12-08 | $15.09 | $30.07 | 1,302,286 | — | — |
| 2000-12-07 | $14.53 | $28.95 | 1,308,848 | — | — |
| 2000-12-06 | $14.70 | $29.30 | 1,060,119 | — | — |
| 2000-12-05 | $14.82 | $29.54 | 1,243,014 | — | — |
| 2000-12-04 | $14.67 | $29.24 | 758,679 | — | — |
| 2000-12-01 | $14.73 | $29.36 | 820,703 | — | — |
| 2000-11-30 | $14.53 | $28.95 | 1,064,564 | — | — |
| 2000-11-29 | $14.56 | $29.01 | 599,069 | — | — |
| 2000-11-28 | $14.79 | $29.48 | 420,830 | — | — |
| 2000-11-27 | $15.41 | $30.71 | 371,084 | — | — |
| 2000-11-24 | $15.35 | $30.60 | 204,276 | — | — |
| 2000-11-22 | $15.06 | $30.01 | 456,181 | — | — |
| 2000-11-21 | $15.32 | $30.54 | 820,491 | — | — |
| 2000-11-20 | $14.61 | $29.13 | 901,566 | — | — |
| 2000-11-17 | $14.76 | $29.42 | 654,318 | — | — |
| 2000-11-16 | $14.94 | $29.77 | 517,993 | — | — |
| 2000-11-15 | $14.85 | $29.60 | 429,721 | — | — |
| 2000-11-14 | $14.70 | $29.25 | 1,113,251 | — | — |
| 2000-11-13 | $14.35 | $28.55 | 621,084 | — | — |
| 2000-11-10 | $14.47 | $28.78 | 870,237 | — | — |
| 2000-11-09 | $14.64 | $29.14 | 1,662,574 | — | — |
| 2000-11-08 | $14.47 | $28.78 | 614,522 | — | — |
| 2000-11-07 | $14.61 | $29.08 | 356,054 | — | — |
| 2000-11-06 | $14.79 | $29.43 | 515,665 | — | — |
| 2000-11-03 | $15.41 | $30.66 | 342,083 | — | — |
| 2000-11-02 | $15.12 | $30.08 | 662,362 | — | — |
| 2000-11-01 | $14.85 | $29.55 | 716,765 | — | — |
| 2000-10-31 | $14.97 | $29.78 | 1,407,070 | — | — |
| 2000-10-30 | $14.11 | $28.08 | 1,630,186 | — | — |
| 2000-10-27 | $14.29 | $28.43 | 2,298,688 | — | — |
| 2000-10-26 | $13.61 | $27.08 | 2,763,336 | — | — |
| 2000-10-25 | $12.46 | $24.79 | 2,251,693 | — | — |
| 2000-10-24 | $11.43 | $22.73 | 700,466 | — | — |
| 2000-10-23 | $11.34 | $22.56 | 1,218,036 | — | — |
| 2000-10-20 | $11.28 | $22.44 | 989,627 | — | — |
| 2000-10-19 | $10.84 | $21.56 | 738,781 | — | — |
| 2000-10-18 | $10.16 | $20.21 | 1,185,859 | — | — |
| 2000-10-17 | $10.51 | $20.91 | 594,412 | — | — |
| 2000-10-16 | $10.87 | $21.62 | 1,765,665 | — | — |
| 2000-10-13 | $10.84 | $21.56 | 1,504,657 | — | — |
| 2000-10-12 | $10.72 | $21.32 | 841,236 | — | — |
| 2000-10-11 | $10.87 | $21.62 | 2,247,460 | — | — |
| 2000-10-10 | $11.63 | $23.15 | 449,196 | — | — |
| 2000-10-09 | $12.16 | $24.20 | 1,369,179 | — | — |
| 2000-10-06 | $11.96 | $23.79 | 1,147,756 | — | — |
| 2000-10-05 | $12.67 | $25.20 | 530,483 | — | — |
| 2000-10-04 | $12.87 | $25.61 | 780,906 | — | — |
| 2000-10-03 | $13.29 | $26.43 | 1,206,816 | — | — |
| 2000-10-02 | $13.46 | $26.79 | 939,670 | — | — |
| 2000-09-29 | $13.43 | $26.73 | 1,746,825 | — | — |
| 2000-09-28 | $13.46 | $26.79 | 1,317,951 | — | — |
| 2000-09-27 | $13.20 | $26.26 | 1,158,552 | — | — |
| 2000-09-26 | $12.90 | $25.67 | 1,090,813 | — | — |
| 2000-09-25 | $12.49 | $24.85 | 588,273 | — | — |
| 2000-09-22 | $12.28 | $24.44 | 1,520,110 | — | — |
| 2000-09-21 | $12.40 | $24.67 | 407,705 | — | — |
| 2000-09-20 | $12.99 | $25.85 | 709,568 | — | — |
| 2000-09-19 | $12.90 | $25.67 | 518,840 | — | — |
| 2000-09-18 | $12.75 | $25.38 | 545,512 | — | — |
| 2000-09-15 | $13.52 | $26.90 | 334,251 | — | — |
| 2000-09-14 | $13.76 | $27.37 | 350,127 | — | — |
| 2000-09-13 | $13.43 | $26.73 | 385,902 | — | — |
| 2000-09-12 | $13.70 | $27.26 | 716,130 | — | — |
| 2000-09-11 | $14.29 | $28.43 | 560,542 | — | — |
| 2000-09-08 | $13.67 | $27.20 | 569,433 | — | — |
| 2000-09-07 | $14.26 | $28.37 | 357,748 | — | — |
| 2000-09-06 | $14.23 | $28.31 | 1,282,176 | — | — |
| 2000-09-05 | $14.26 | $28.33 | 594,412 | — | — |
| 2000-09-01 | $14.41 | $28.62 | 581,075 | — | — |
| 2000-08-31 | $14.20 | $28.21 | 579,594 | — | — |
| 2000-08-30 | $14.14 | $28.09 | 687,341 | — | — |
| 2000-08-29 | $14.32 | $28.44 | 601,820 | — | — |
| 2000-08-28 | $14.05 | $27.92 | 866,215 | — | — |
| 2000-08-25 | $13.76 | $27.33 | 487,299 | — | — |
| 2000-08-24 | $13.70 | $27.21 | 412,997 | — | — |
| 2000-08-23 | $13.91 | $27.62 | 324,301 | — | — |
| 2000-08-22 | $14.17 | $28.15 | 432,896 | — | — |
| 2000-08-21 | $14.17 | $28.15 | 278,789 | — | — |
| 2000-08-18 | $14.41 | $28.62 | 374,894 | — | — |
| 2000-08-17 | $14.17 | $28.15 | 810,754 | — | — |
| 2000-08-16 | $14.11 | $28.03 | 204,276 | — | — |
| 2000-08-15 | $14.14 | $28.09 | 781,964 | — | — |
| 2000-08-14 | $14.05 | $27.92 | 422,100 | — | — |
| 2000-08-11 | $14.08 | $27.97 | 573,878 | — | — |
| 2000-08-10 | $14.02 | $27.86 | 419,560 | — | — |
| 2000-08-09 | $14.02 | $27.86 | 1,601,609 | — | — |
| 2000-08-08 | $14.08 | $27.97 | 1,207,451 | — | — |
| 2000-08-07 | $15.03 | $29.85 | 438,611 | — | — |
| 2000-08-04 | $14.91 | $29.62 | 978,831 | — | — |
| 2000-08-03 | $14.64 | $29.09 | 1,206,393 | — | — |
| 2000-08-02 | $15.00 | $29.79 | 1,182,896 | — | — |
| 2000-08-01 | $15.83 | $31.43 | 1,177,180 | — | — |
| 2000-07-31 | $16.18 | $32.14 | 1,709,992 | — | — |
| 2000-07-28 | $16.27 | $32.31 | 795,936 | — | — |
| 2000-07-27 | $15.80 | $31.38 | 514,606 | — | — |
| 2000-07-26 | $15.71 | $31.20 | 1,401,143 | — | — |
| 2000-07-25 | $15.85 | $31.49 | 381,033 | — | — |
| 2000-07-24 | $16.06 | $31.90 | 286,833 | — | — |
| 2000-07-21 | $16.18 | $32.14 | 346,317 | — | — |
| 2000-07-20 | $16.47 | $32.72 | 390,559 | — | — |
| 2000-07-19 | $16.50 | $32.78 | 736,029 | — | — |
| 2000-07-18 | $16.89 | $33.55 | 337,003 | — | — |
| 2000-07-17 | $17.39 | $34.54 | 279,636 | — | — |
| 2000-07-14 | $17.66 | $35.07 | 538,315 | — | — |
| 2000-07-13 | $17.48 | $34.72 | 897,333 | — | — |
| 2000-07-12 | $16.80 | $33.37 | 640,982 | — | — |
| 2000-07-11 | $16.12 | $32.02 | 562,870 | — | — |
| 2000-07-10 | $16.50 | $32.78 | 812,447 | — | — |
| 2000-07-07 | $16.21 | $32.20 | 403,472 | — | — |
| 2000-07-06 | $15.68 | $31.14 | 412,574 | — | — |
| 2000-07-05 | $15.35 | $30.50 | 544,877 | — | — |
| 2000-07-03 | $15.83 | $31.43 | 205,546 | — | — |
| 2000-06-30 | $15.47 | $30.73 | 735,182 | — | — |
| 2000-06-29 | $15.47 | $30.73 | 598,645 | — | — |
| 2000-06-28 | $15.83 | $31.43 | 1,095,893 | — | — |
| 2000-06-27 | $15.09 | $29.97 | 885,267 | — | — |
| 2000-06-26 | $14.85 | $29.50 | 805,038 | — | — |
| 2000-06-23 | $15.29 | $30.38 | 1,425,275 | — | — |
| 2000-06-22 | $14.94 | $29.68 | 867,697 | — | — |
| 2000-06-21 | $14.94 | $29.68 | 992,379 | — | — |
| 2000-06-20 | $14.50 | $28.80 | 973,539 | — | — |
| 2000-06-19 | $14.26 | $28.33 | 530,483 | — | — |
| 2000-06-16 | $14.41 | $28.62 | 923,582 | — | — |
| 2000-06-15 | $14.35 | $28.50 | 472,058 | — | — |
| 2000-06-14 | $14.22 | $28.24 | 260,796 | — | — |
| 2000-06-13 | $14.45 | $28.71 | 806,308 | — | — |
| 2000-06-12 | $14.44 | $28.68 | 838,061 | — | — |
| 2000-06-09 | $15.06 | $29.91 | 710,203 | — | — |
| 2000-06-08 | $14.94 | $29.68 | 496,825 | — | — |
| 2000-06-07 | $14.97 | $29.73 | 299,534 | — | — |
| 2000-06-06 | $15.09 | $29.97 | 578,112 | — | — |
| 2000-06-05 | $14.88 | $29.56 | 469,729 | — | — |
| 2000-06-02 | $15.53 | $30.85 | 1,126,164 | — | — |
| 2000-06-01 | $15.09 | $29.97 | 784,716 | — | — |
| 2000-05-31 | $14.44 | $28.68 | 759,949 | — | — |
| 2000-05-30 | $14.08 | $27.97 | 520,110 | — | — |
| 2000-05-26 | $13.63 | $27.07 | 681,626 | — | — |
| 2000-05-25 | $13.91 | $27.58 | 1,163,844 | — | — |
| 2000-05-24 | $13.52 | $26.81 | 769,898 | — | — |
| 2000-05-23 | $13.64 | $27.05 | 566,469 | — | — |
| 2000-05-22 | $13.88 | $27.52 | 440,940 | — | — |
| 2000-05-19 | $14.17 | $28.10 | 730,313 | — | — |
| 2000-05-18 | $14.94 | $29.62 | 247,036 | — | — |
| 2000-05-17 | $15.06 | $29.86 | 518,628 | — | — |
| 2000-05-16 | $15.29 | $30.33 | 338,484 | — | — |
| 2000-05-15 | $15.12 | $29.98 | 685,859 | — | — |
| 2000-05-12 | $15.56 | $30.85 | 435,859 | — | — |
| 2000-05-11 | $15.35 | $30.44 | 708,721 | — | — |
| 2000-05-10 | $15.06 | $29.86 | 899,238 | — | — |
| 2000-05-09 | $16.15 | $32.03 | 626,588 | — | — |
| 2000-05-08 | $16.77 | $33.25 | 1,716,977 | — | — |
| 2000-05-05 | $16.92 | $33.55 | 898,391 | — | — |
| 2000-05-04 | $16.27 | $32.26 | 1,497,883 | — | — |
| 2000-05-03 | $14.79 | $29.33 | 969,306 | — | — |
| 2000-05-02 | $14.94 | $29.62 | 612,405 | — | — |
| 2000-05-01 | $15.26 | $30.27 | 443,057 | — | — |
| 2000-04-28 | $15.26 | $30.27 | 963,590 | — | — |
| 2000-04-27 | $14.47 | $28.69 | 1,112,828 | — | — |
| 2000-04-26 | $14.70 | $29.16 | 1,929,932 | — | — |
| 2000-04-25 | $13.40 | $26.58 | 641,829 | — | — |
| 2000-04-24 | $13.05 | $25.88 | 549,323 | — | — |
| 2000-04-20 | $13.49 | $26.76 | 643,946 | — | — |
| 2000-04-19 | $13.37 | $26.52 | 589,966 | — | — |
| 2000-04-18 | $13.32 | $26.40 | 780,059 | — | — |
| 2000-04-17 | $13.20 | $26.17 | 746,190 | — | — |
| 2000-04-14 | $13.17 | $26.11 | 1,420,830 | — | — |
| 2000-04-13 | $13.61 | $26.99 | 815,622 | — | — |
| 2000-04-12 | $13.64 | $27.05 | 401,566 | — | — |
| 2000-04-11 | $14.26 | $28.28 | 636,113 | — | — |
| 2000-04-10 | $14.44 | $28.63 | 807,578 | — | — |
| 2000-04-07 | $15.03 | $29.80 | 1,099,704 | — | — |
| 2000-04-06 | $14.64 | $29.04 | 1,432,049 | — | — |
| 2000-04-05 | $14.67 | $29.10 | 1,347,798 | — | — |
| 2000-04-04 | $14.29 | $28.34 | 1,720,999 | — | — |
| 2000-04-03 | $15.12 | $29.98 | 892,041 | — | — |
| 2000-03-31 | $16.33 | $32.38 | 1,723,539 | — | — |
| 2000-03-30 | $15.85 | $31.44 | 1,578,535 | — | — |
| 2000-03-29 | $15.74 | $31.21 | 1,412,362 | — | — |
| 2000-03-28 | $16.47 | $32.67 | 1,290,644 | — | — |
| 2000-03-27 | $16.92 | $33.55 | 624,682 | — | — |
| 2000-03-24 | $17.86 | $35.42 | 1,253,387 | — | — |
| 2000-03-23 | $18.42 | $36.53 | 1,016,300 | — | — |
| 2000-03-22 | $17.69 | $35.07 | 2,460,203 | — | — |
| 2000-03-21 | $16.95 | $33.61 | 727,561 | — | — |
| 2000-03-20 | $17.18 | $34.07 | 614,522 | — | — |
| 2000-03-17 | $17.51 | $34.72 | 600,762 | — | — |
| 2000-03-16 | $18.42 | $36.53 | 1,842,718 | — | — |
| 2000-03-15 | $17.92 | $35.54 | 1,726,715 | — | — |
| 2000-03-14 | $16.86 | $33.43 | 1,601,397 | — | — |
| 2000-03-13 | $17.89 | $35.48 | 1,491,109 | — | — |
| 2000-03-10 | $17.30 | $34.31 | 1,456,393 | — | — |
| 2000-03-09 | $17.01 | $33.72 | 3,496,401 | — | — |
| 2000-03-08 | $15.74 | $31.21 | 772,439 | — | — |
| 2000-03-07 | $15.77 | $31.26 | 647,544 | — | — |
| 2000-03-06 | $16.36 | $32.44 | 602,032 | — | — |
| 2000-03-03 | $16.00 | $31.73 | 773,709 | — | — |
| 2000-03-02 | $16.12 | $31.92 | 1,219,517 | — | — |
| 2000-03-01 | $14.61 | $28.94 | 951,524 | — | — |
| 2000-02-29 | $15.06 | $29.82 | 1,037,680 | — | — |
| 2000-02-28 | $14.67 | $29.06 | 430,144 | — | — |
| 2000-02-25 | $14.91 | $29.52 | 1,227,138 | — | — |
| 2000-02-24 | $14.94 | $29.58 | 1,919,983 | — | — |
| 2000-02-23 | $14.29 | $28.30 | 2,277,942 | — | — |
| 2000-02-22 | $14.50 | $28.70 | 1,098,222 | — | — |
| 2000-02-18 | $14.88 | $29.46 | 307,790 | — | — |
| 2000-02-17 | $14.94 | $29.58 | 548,264 | — | — |
| 2000-02-16 | $15.09 | $29.87 | 1,076,842 | — | — |
| 2000-02-15 | $15.35 | $30.40 | 940,093 | — | — |
| 2000-02-14 | $15.15 | $29.99 | 1,118,120 | — | — |
| 2000-02-11 | $14.97 | $29.64 | 840,390 | — | — |
| 2000-02-10 | $15.53 | $30.75 | 1,237,511 | — | — |
| 2000-02-09 | $15.71 | $31.10 | 1,598,222 | — | — |
| 2000-02-08 | $15.06 | $29.82 | 591,660 | — | — |
| 2000-02-07 | $14.94 | $29.58 | 477,985 | — | — |
| 2000-02-04 | $15.12 | $29.93 | 769,687 | — | — |
| 2000-02-03 | $15.03 | $29.76 | 932,896 | — | — |
| 2000-02-02 | $14.56 | $28.82 | 727,350 | — | — |
| 2000-02-01 | $14.85 | $29.41 | 1,160,246 | — | — |
| 2000-01-31 | $13.70 | $27.13 | 1,160,034 | — | — |
| 2000-01-28 | $14.61 | $28.94 | 1,195,385 | — | — |
| 2000-01-27 | $15.44 | $30.58 | 1,991,533 | — | — |
| 2000-01-26 | $15.12 | $29.93 | 2,592,295 | — | — |
| 2000-01-25 | $13.76 | $27.24 | 755,292 | — | — |
| 2000-01-24 | $13.43 | $26.60 | 1,357,536 | — | — |
| 2000-01-21 | $13.61 | $26.95 | 1,061,177 | — | — |
| 2000-01-20 | $13.70 | $27.13 | 1,570,703 | — | — |
| 2000-01-19 | $13.11 | $25.96 | 879,975 | — | — |
| 2000-01-18 | $13.32 | $26.37 | 954,488 | — | — |
| 2000-01-14 | $13.82 | $27.36 | 1,070,279 | — | — |
| 2000-01-13 | $12.99 | $25.72 | 1,501,693 | — | — |
| 2000-01-12 | $11.84 | $23.44 | 1,073,243 | — | — |
| 2000-01-11 | $11.51 | $22.80 | 631,668 | — | — |
| 2000-01-10 | $11.81 | $23.38 | 868,755 | — | — |
| 2000-01-07 | $11.81 | $23.38 | 486,664 | — | — |
| 2000-01-06 | $11.57 | $22.92 | 430,356 | — | — |
| 2000-01-05 | $11.66 | $23.09 | 429,509 | — | — |
| 2000-01-04 | $11.78 | $23.33 | 893,734 | — | — |
| 2000-01-03 | $12.25 | $24.26 | 670,618 | — | — |