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 | $11.13 | $13.54 | 9,348,800 | — | — |
| 2000-12-28 | $10.67 | $12.99 | 6,379,200 | — | — |
| 2000-12-27 | $10.50 | $12.78 | 8,888,000 | — | — |
| 2000-12-26 | $10.20 | $12.42 | 5,842,800 | — | — |
| 2000-12-22 | $10.38 | $12.63 | 7,869,600 | — | — |
| 2000-12-21 | $10.45 | $12.72 | 10,028,800 | — | — |
| 2000-12-20 | $10.06 | $12.25 | 10,445,200 | — | — |
| 2000-12-19 | $10.27 | $12.49 | 9,176,400 | — | — |
| 2000-12-18 | $10.61 | $12.91 | 7,470,000 | — | — |
| 2000-12-15 | $10.27 | $12.49 | 9,377,600 | — | — |
| 2000-12-14 | $10.47 | $12.74 | 8,133,200 | — | — |
| 2000-12-13 | $10.56 | $12.86 | 7,883,600 | — | — |
| 2000-12-12 | $10.64 | $12.95 | 11,352,400 | — | — |
| 2000-12-11 | $10.45 | $12.72 | 22,028,800 | — | — |
| 2000-12-08 | $9.97 | $12.13 | 8,808,000 | — | — |
| 2000-12-07 | $9.98 | $12.15 | 8,729,600 | — | — |
| 2000-12-06 | $10.17 | $12.38 | 12,078,000 | — | — |
| 2000-12-05 | $10.80 | $13.14 | 12,908,400 | — | — |
| 2000-12-04 | $10.11 | $12.30 | 9,776,000 | — | — |
| 2000-12-01 | $9.72 | $11.83 | 6,176,000 | — | — |
| 2000-11-30 | $10.02 | $12.19 | 11,540,400 | — | — |
| 2000-11-29 | $10.23 | $12.46 | 12,390,400 | — | — |
| 2000-11-28 | $10.27 | $12.49 | 11,791,600 | — | — |
| 2000-11-27 | $9.97 | $12.13 | 7,155,200 | — | — |
| 2000-11-24 | $9.77 | $11.89 | 1,386,000 | — | — |
| 2000-11-22 | $9.73 | $11.85 | 6,603,600 | — | — |
| 2000-11-21 | $9.88 | $12.02 | 8,480,400 | — | — |
| 2000-11-20 | $10.00 | $12.17 | 11,953,200 | — | — |
| 2000-11-17 | $10.20 | $12.42 | 9,708,400 | — | — |
| 2000-11-16 | $9.94 | $12.09 | 5,553,200 | — | — |
| 2000-11-15 | $10.00 | $12.17 | 9,367,600 | — | — |
| 2000-11-14 | $10.45 | $12.72 | 9,922,800 | — | — |
| 2000-11-13 | $10.00 | $12.17 | 16,034,000 | — | — |
| 2000-11-10 | $9.98 | $12.15 | 10,488,400 | — | — |
| 2000-11-09 | $10.56 | $12.86 | 10,795,200 | — | — |
| 2000-11-08 | $11.45 | $13.94 | 6,719,600 | — | — |
| 2000-11-07 | $11.08 | $13.48 | 4,375,200 | — | — |
| 2000-11-06 | $11.17 | $13.60 | 5,913,600 | — | — |
| 2000-11-03 | $11.14 | $13.56 | 4,882,800 | — | — |
| 2000-11-02 | $11.48 | $13.98 | 8,152,400 | — | — |
| 2000-11-01 | $11.53 | $14.03 | 8,198,800 | — | — |
| 2000-10-31 | $11.42 | $13.90 | 5,991,600 | — | — |
| 2000-10-30 | $10.83 | $13.18 | 5,946,800 | — | — |
| 2000-10-27 | $10.47 | $12.74 | 5,455,200 | — | — |
| 2000-10-26 | $10.23 | $12.46 | 4,747,600 | — | — |
| 2000-10-25 | $10.13 | $12.32 | 4,762,400 | — | — |
| 2000-10-24 | $10.50 | $12.78 | 4,619,600 | — | — |
| 2000-10-23 | $10.44 | $12.70 | 7,490,800 | — | — |
| 2000-10-20 | $10.28 | $12.51 | 5,402,400 | — | — |
| 2000-10-19 | $10.28 | $12.51 | 7,798,400 | — | — |
| 2000-10-18 | $9.95 | $12.11 | 9,876,800 | — | — |
| 2000-10-17 | $9.36 | $11.39 | 9,200,800 | — | — |
| 2000-10-16 | $9.81 | $11.94 | 8,714,800 | — | — |
| 2000-10-13 | $9.70 | $11.81 | 12,375,600 | — | — |
| 2000-10-12 | $9.45 | $11.51 | 38,674,400 | — | — |
| 2000-10-11 | $10.27 | $12.49 | 13,210,400 | — | — |
| 2000-10-10 | $10.53 | $12.81 | 7,118,800 | — | — |
| 2000-10-09 | $10.50 | $12.77 | 8,128,400 | — | — |
| 2000-10-06 | $10.20 | $12.41 | 21,241,600 | — | — |
| 2000-10-05 | $10.53 | $12.81 | 12,913,200 | — | — |
| 2000-10-04 | $10.75 | $13.07 | 14,300,000 | — | — |
| 2000-10-03 | $10.66 | $12.96 | 17,788,800 | — | — |
| 2000-10-02 | $11.16 | $13.57 | 8,647,200 | — | — |
| 2000-09-29 | $11.22 | $13.64 | 11,335,200 | — | — |
| 2000-09-28 | $11.56 | $14.06 | 6,628,400 | — | — |
| 2000-09-27 | $11.75 | $14.29 | 11,914,400 | — | — |
| 2000-09-26 | $11.78 | $14.33 | 7,609,600 | — | — |
| 2000-09-25 | $12.25 | $14.90 | 5,006,000 | — | — |
| 2000-09-22 | $12.69 | $15.43 | 7,258,000 | — | — |
| 2000-09-21 | $12.44 | $15.12 | 6,972,400 | — | — |
| 2000-09-20 | $11.89 | $14.46 | 5,352,400 | — | — |
| 2000-09-19 | $11.86 | $14.42 | 7,883,600 | — | — |
| 2000-09-18 | $12.20 | $14.84 | 8,596,400 | — | — |
| 2000-09-15 | $12.05 | $14.65 | 8,487,200 | — | — |
| 2000-09-14 | $12.14 | $14.76 | 11,217,600 | — | — |
| 2000-09-13 | $12.63 | $15.35 | 25,378,800 | — | — |
| 2000-09-12 | $13.44 | $16.34 | 8,689,200 | — | — |
| 2000-09-11 | $12.94 | $15.73 | 7,178,400 | — | — |
| 2000-09-08 | $12.97 | $15.77 | 13,849,600 | — | — |
| 2000-09-07 | $11.77 | $14.31 | 5,516,800 | — | — |
| 2000-09-06 | $11.91 | $14.48 | 9,316,000 | — | — |
| 2000-09-05 | $11.81 | $14.36 | 7,275,600 | — | — |
| 2000-09-01 | $11.70 | $14.23 | 4,307,600 | — | — |
| 2000-08-31 | $11.21 | $13.63 | 11,950,000 | — | — |
| 2000-08-30 | $11.73 | $14.27 | 5,120,000 | — | — |
| 2000-08-29 | $12.05 | $14.65 | 3,659,200 | — | — |
| 2000-08-28 | $12.16 | $14.78 | 4,057,600 | — | — |
| 2000-08-25 | $12.34 | $15.01 | 3,902,800 | — | — |
| 2000-08-24 | $12.30 | $14.95 | 7,998,000 | — | — |
| 2000-08-23 | $12.11 | $14.73 | 10,923,200 | — | — |
| 2000-08-22 | $11.63 | $14.14 | 13,134,400 | — | — |
| 2000-08-21 | $11.52 | $14.00 | 11,409,200 | — | — |
| 2000-08-18 | $11.67 | $14.19 | 3,638,400 | — | — |
| 2000-08-17 | $11.63 | $14.14 | 7,840,400 | — | — |
| 2000-08-16 | $11.25 | $13.68 | 7,093,600 | — | — |
| 2000-08-15 | $11.63 | $14.14 | 12,163,200 | — | — |
| 2000-08-14 | $11.70 | $14.23 | 10,653,600 | — | — |
| 2000-08-11 | $11.00 | $13.38 | 8,704,800 | — | — |
| 2000-08-10 | $10.88 | $13.22 | 11,337,600 | — | — |
| 2000-08-09 | $11.22 | $13.64 | 9,742,000 | — | — |
| 2000-08-08 | $11.44 | $13.91 | 9,366,800 | — | — |
| 2000-08-07 | $11.25 | $13.68 | 7,938,000 | — | — |
| 2000-08-04 | $10.64 | $12.94 | 8,144,000 | — | — |
| 2000-08-03 | $10.56 | $12.84 | 4,732,000 | — | — |
| 2000-08-02 | $10.75 | $13.07 | 5,987,200 | — | — |
| 2000-08-01 | $10.72 | $13.03 | 5,311,600 | — | — |
| 2000-07-31 | $10.53 | $12.81 | 8,906,400 | — | — |
| 2000-07-28 | $10.56 | $12.84 | 8,229,200 | — | — |
| 2000-07-27 | $10.98 | $13.36 | 4,866,800 | — | — |
| 2000-07-26 | $11.02 | $13.40 | 7,854,000 | — | — |
| 2000-07-25 | $11.13 | $13.53 | 8,525,600 | — | — |
| 2000-07-24 | $10.88 | $13.22 | 4,825,200 | — | — |
| 2000-07-21 | $11.28 | $13.72 | 6,536,800 | — | — |
| 2000-07-20 | $11.56 | $14.06 | 4,329,600 | — | — |
| 2000-07-19 | $11.70 | $14.23 | 4,927,200 | — | — |
| 2000-07-18 | $12.03 | $14.63 | 3,361,600 | — | — |
| 2000-07-17 | $12.00 | $14.59 | 7,896,000 | — | — |
| 2000-07-14 | $11.97 | $14.55 | 3,889,200 | — | — |
| 2000-07-13 | $11.88 | $14.44 | 5,984,800 | — | — |
| 2000-07-12 | $11.97 | $14.55 | 5,600,400 | — | — |
| 2000-07-11 | $11.97 | $14.54 | 7,644,000 | — | — |
| 2000-07-10 | $11.69 | $14.20 | 12,975,200 | — | — |
| 2000-07-07 | $11.38 | $13.82 | 13,153,200 | — | — |
| 2000-07-06 | $10.48 | $12.74 | 7,808,400 | — | — |
| 2000-07-05 | $10.48 | $12.74 | 6,674,800 | — | — |
| 2000-07-03 | $10.31 | $12.53 | 7,193,200 | — | — |
| 2000-06-30 | $10.27 | $12.47 | 11,727,200 | — | — |
| 2000-06-29 | $10.31 | $12.53 | 8,076,400 | — | — |
| 2000-06-28 | $10.63 | $12.91 | 11,752,000 | — | — |
| 2000-06-27 | $10.67 | $12.97 | 19,346,000 | — | — |
| 2000-06-26 | $10.41 | $12.65 | 14,100,400 | — | — |
| 2000-06-23 | $10.53 | $12.80 | 5,417,600 | — | — |
| 2000-06-22 | $10.53 | $12.80 | 8,477,200 | — | — |
| 2000-06-21 | $10.38 | $12.61 | 5,272,000 | — | — |
| 2000-06-20 | $10.23 | $12.44 | 9,386,800 | — | — |
| 2000-06-19 | $10.48 | $12.74 | 7,260,000 | — | — |
| 2000-06-16 | $10.75 | $13.06 | 7,550,400 | — | — |
| 2000-06-15 | $11.00 | $13.37 | 7,973,200 | — | — |
| 2000-06-14 | $11.16 | $13.56 | 7,903,200 | — | — |
| 2000-06-13 | $11.13 | $13.52 | 13,666,800 | — | — |
| 2000-06-12 | $10.53 | $12.80 | 8,270,400 | — | — |
| 2000-06-09 | $10.84 | $13.18 | 6,387,200 | — | — |
| 2000-06-08 | $10.94 | $13.29 | 12,031,200 | — | — |
| 2000-06-07 | $11.30 | $13.73 | 9,160,000 | — | — |
| 2000-06-06 | $11.78 | $14.32 | 7,004,800 | — | — |
| 2000-06-05 | $12.44 | $15.11 | 5,963,200 | — | — |
| 2000-06-02 | $12.69 | $15.42 | 9,062,400 | — | — |
| 2000-06-01 | $11.98 | $14.56 | 5,253,600 | — | — |
| 2000-05-31 | $11.64 | $14.15 | 4,545,200 | — | — |
| 2000-05-30 | $11.75 | $14.28 | 4,060,800 | — | — |
| 2000-05-26 | $11.44 | $13.90 | 4,925,600 | — | — |
| 2000-05-25 | $11.69 | $14.20 | 8,742,800 | — | — |
| 2000-05-24 | $11.45 | $13.92 | 10,976,000 | — | — |
| 2000-05-23 | $12.08 | $14.68 | 5,608,400 | — | — |
| 2000-05-22 | $12.22 | $14.85 | 6,952,000 | — | — |
| 2000-05-19 | $12.03 | $14.62 | 7,466,000 | — | — |
| 2000-05-18 | $12.25 | $14.89 | 6,997,600 | — | — |
| 2000-05-17 | $12.06 | $14.66 | 6,486,000 | — | — |
| 2000-05-16 | $12.44 | $15.11 | 8,456,000 | — | — |
| 2000-05-15 | $12.67 | $15.40 | 9,730,000 | — | — |
| 2000-05-12 | $11.99 | $14.57 | 6,781,200 | — | — |
| 2000-05-11 | $12.17 | $14.79 | 4,499,200 | — | — |
| 2000-05-10 | $12.13 | $14.73 | 5,355,600 | — | — |
| 2000-05-09 | $12.31 | $14.96 | 7,609,200 | — | — |
| 2000-05-08 | $12.27 | $14.91 | 5,563,600 | — | — |
| 2000-05-05 | $11.95 | $14.53 | 5,519,600 | — | — |
| 2000-05-04 | $11.84 | $14.39 | 8,130,400 | — | — |
| 2000-05-03 | $12.00 | $14.58 | 11,457,600 | — | — |
| 2000-05-02 | $12.72 | $15.46 | 6,044,800 | — | — |
| 2000-05-01 | $13.00 | $15.80 | 9,855,200 | — | — |
| 2000-04-28 | $12.38 | $15.04 | 13,520,800 | — | — |
| 2000-04-27 | $13.36 | $16.23 | 10,800,400 | — | — |
| 2000-04-26 | $13.61 | $16.54 | 14,176,800 | — | — |
| 2000-04-25 | $13.69 | $16.63 | 10,697,600 | — | — |
| 2000-04-24 | $14.13 | $17.16 | 5,954,400 | — | — |
| 2000-04-20 | $13.83 | $16.80 | 4,858,400 | — | — |
| 2000-04-19 | $13.70 | $16.65 | 4,142,800 | — | — |
| 2000-04-18 | $13.76 | $16.72 | 8,235,600 | — | — |
| 2000-04-17 | $13.61 | $16.54 | 8,522,800 | — | — |
| 2000-04-14 | $14.18 | $17.24 | 8,528,800 | — | — |
| 2000-04-13 | $14.88 | $18.08 | 14,047,200 | — | — |
| 2000-04-12 | $15.88 | $19.29 | 18,190,000 | — | — |
| 2000-04-11 | $15.22 | $18.48 | 5,466,800 | — | — |
| 2000-04-10 | $15.36 | $18.65 | 6,142,000 | — | — |
| 2000-04-07 | $15.16 | $18.41 | 6,984,800 | — | — |
| 2000-04-06 | $15.02 | $18.24 | 5,821,200 | — | — |
| 2000-04-05 | $14.91 | $18.10 | 6,770,000 | — | — |
| 2000-04-04 | $14.92 | $18.12 | 10,627,200 | — | — |
| 2000-04-03 | $15.13 | $18.37 | 9,733,200 | — | — |
| 2000-03-31 | $14.59 | $17.72 | 8,662,400 | — | — |
| 2000-03-30 | $14.50 | $17.61 | 10,424,000 | — | — |
| 2000-03-29 | $13.77 | $16.72 | 8,736,400 | — | — |
| 2000-03-28 | $13.38 | $16.24 | 4,895,200 | — | — |
| 2000-03-27 | $13.36 | $16.22 | 4,846,400 | — | — |
| 2000-03-24 | $13.44 | $16.32 | 6,501,600 | — | — |
| 2000-03-23 | $13.14 | $15.96 | 6,551,600 | — | — |
| 2000-03-22 | $12.61 | $15.31 | 5,772,800 | — | — |
| 2000-03-21 | $12.72 | $15.45 | 6,768,000 | — | — |
| 2000-03-20 | $12.64 | $15.35 | 5,954,800 | — | — |
| 2000-03-17 | $12.86 | $15.62 | 11,352,400 | — | — |
| 2000-03-16 | $12.52 | $15.20 | 14,981,600 | — | — |
| 2000-03-15 | $11.33 | $13.76 | 8,727,200 | — | — |
| 2000-03-14 | $10.59 | $12.87 | 16,791,200 | — | — |
| 2000-03-13 | $10.88 | $13.21 | 5,082,000 | — | — |
| 2000-03-10 | $11.25 | $13.66 | 3,272,400 | — | — |
| 2000-03-09 | $11.61 | $14.10 | 6,045,200 | — | — |
| 2000-03-08 | $10.97 | $13.32 | 8,307,200 | — | — |
| 2000-03-07 | $10.41 | $12.64 | 13,660,400 | — | — |
| 2000-03-06 | $11.25 | $13.66 | 6,225,600 | — | — |
| 2000-03-03 | $11.75 | $14.27 | 7,844,000 | — | — |
| 2000-03-02 | $11.50 | $13.97 | 5,877,600 | — | — |
| 2000-03-01 | $11.95 | $14.52 | 10,024,800 | — | — |
| 2000-02-29 | $11.95 | $14.52 | 9,700,400 | — | — |
| 2000-02-28 | $11.42 | $13.87 | 10,382,800 | — | — |
| 2000-02-25 | $10.44 | $12.68 | 7,198,400 | — | — |
| 2000-02-24 | $10.19 | $12.37 | 7,248,000 | — | — |
| 2000-02-23 | $10.64 | $12.92 | 9,288,000 | — | — |
| 2000-02-22 | $10.77 | $13.07 | 10,011,600 | — | — |
| 2000-02-18 | $10.88 | $13.21 | 11,527,600 | — | — |
| 2000-02-17 | $10.63 | $12.90 | 11,126,000 | — | — |
| 2000-02-16 | $10.94 | $13.28 | 6,445,200 | — | — |
| 2000-02-15 | $11.50 | $13.97 | 5,540,000 | — | — |
| 2000-02-14 | $11.70 | $14.21 | 4,036,000 | — | — |
| 2000-02-11 | $11.50 | $13.97 | 3,338,400 | — | — |
| 2000-02-10 | $11.52 | $13.99 | 3,794,000 | — | — |
| 2000-02-09 | $11.59 | $14.08 | 4,956,800 | — | — |
| 2000-02-08 | $12.11 | $14.71 | 6,735,200 | — | — |
| 2000-02-07 | $11.73 | $14.25 | 7,067,600 | — | — |
| 2000-02-04 | $12.09 | $14.69 | 10,000,800 | — | — |
| 2000-02-03 | $11.78 | $14.31 | 5,974,400 | — | — |
| 2000-02-02 | $11.81 | $14.35 | 10,628,400 | — | — |
| 2000-02-01 | $11.77 | $14.29 | 11,792,000 | — | — |
| 2000-01-31 | $11.16 | $13.55 | 9,974,000 | — | — |
| 2000-01-28 | $11.14 | $13.53 | 6,953,200 | — | — |
| 2000-01-27 | $11.45 | $13.91 | 9,506,800 | — | — |
| 2000-01-26 | $11.66 | $14.16 | 10,991,600 | — | — |
| 2000-01-25 | $11.50 | $13.97 | 9,133,600 | — | — |
| 2000-01-24 | $11.69 | $14.19 | 8,660,000 | — | — |
| 2000-01-21 | $11.84 | $14.38 | 15,600,000 | — | — |
| 2000-01-20 | $12.69 | $15.41 | 11,997,200 | — | — |
| 2000-01-19 | $13.22 | $16.05 | 4,502,800 | — | — |
| 2000-01-18 | $13.31 | $16.17 | 4,621,200 | — | — |
| 2000-01-14 | $13.53 | $16.43 | 9,078,800 | — | — |
| 2000-01-13 | $13.09 | $15.90 | 5,228,000 | — | — |
| 2000-01-12 | $13.23 | $16.07 | 9,044,400 | — | — |
| 2000-01-11 | $13.41 | $16.27 | 4,191,600 | — | — |
| 2000-01-10 | $13.84 | $16.80 | 4,485,600 | — | — |
| 2000-01-07 | $13.44 | $16.31 | 3,668,400 | — | — |
| 2000-01-06 | $13.14 | $15.95 | 4,519,600 | — | — |
| 2000-01-05 | $13.17 | $15.99 | 4,921,200 | — | — |
| 2000-01-04 | $13.19 | $16.01 | 7,822,000 | — | — |
| 2000-01-03 | $13.94 | $16.92 | 8,093,600 | — | — |