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
- 1976-06-17 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 | $14.44 | $16.72 | 2,277,300 | — | — |
| 2000-12-28 | $14.25 | $16.50 | 1,961,700 | — | — |
| 2000-12-27 | $13.93 | $16.13 | 1,590,000 | — | — |
| 2000-12-26 | $13.27 | $15.36 | 910,900 | — | — |
| 2000-12-22 | $13.24 | $15.33 | 1,461,200 | — | — |
| 2000-12-21 | $12.72 | $14.73 | 2,643,400 | — | — |
| 2000-12-20 | $12.56 | $14.54 | 1,938,600 | — | — |
| 2000-12-19 | $12.50 | $14.47 | 3,608,600 | — | — |
| 2000-12-18 | $12.88 | $14.91 | 1,249,900 | — | — |
| 2000-12-15 | $13.33 | $15.43 | 2,432,700 | — | — |
| 2000-12-14 | $13.06 | $15.12 | 1,458,200 | — | — |
| 2000-12-13 | $13.31 | $15.41 | 650,500 | — | — |
| 2000-12-12 | $13.62 | $15.77 | 1,759,100 | — | — |
| 2000-12-11 | $13.80 | $15.98 | 4,621,900 | — | — |
| 2000-12-08 | $13.42 | $15.54 | 2,980,200 | — | — |
| 2000-12-07 | $13.45 | $15.57 | 2,946,300 | — | — |
| 2000-12-06 | $13.72 | $15.88 | 2,052,300 | — | — |
| 2000-12-05 | $13.48 | $15.61 | 1,568,900 | — | — |
| 2000-12-04 | $13.26 | $15.35 | 2,211,200 | — | — |
| 2000-12-01 | $12.63 | $14.62 | 1,248,600 | — | — |
| 2000-11-30 | $12.63 | $14.62 | 1,867,000 | — | — |
| 2000-11-29 | $12.75 | $14.76 | 1,479,300 | — | — |
| 2000-11-28 | $12.88 | $14.91 | 1,090,900 | — | — |
| 2000-11-27 | $13.06 | $15.12 | 1,319,200 | — | — |
| 2000-11-24 | $13.19 | $15.27 | 818,600 | — | — |
| 2000-11-22 | $13.31 | $15.41 | 1,162,000 | — | — |
| 2000-11-21 | $13.31 | $15.41 | 1,401,200 | — | — |
| 2000-11-20 | $13.63 | $15.77 | 1,162,000 | — | — |
| 2000-11-17 | $13.63 | $15.77 | 1,375,000 | — | — |
| 2000-11-16 | $13.56 | $15.70 | 1,161,700 | — | — |
| 2000-11-15 | $13.88 | $16.06 | 2,048,600 | — | — |
| 2000-11-14 | $13.75 | $15.92 | 2,215,000 | — | — |
| 2000-11-13 | $13.81 | $15.99 | 2,462,700 | — | — |
| 2000-11-10 | $12.81 | $14.83 | 1,314,800 | — | — |
| 2000-11-09 | $12.69 | $14.69 | 1,593,400 | — | — |
| 2000-11-08 | $13.19 | $15.27 | 707,700 | — | — |
| 2000-11-07 | $13.31 | $15.41 | 881,000 | — | — |
| 2000-11-06 | $13.50 | $15.63 | 1,553,900 | — | — |
| 2000-11-03 | $13.25 | $15.34 | 1,179,300 | — | — |
| 2000-11-02 | $13.25 | $15.34 | 1,178,400 | — | — |
| 2000-11-01 | $13.00 | $15.05 | 1,181,000 | — | — |
| 2000-10-31 | $12.94 | $14.98 | 3,086,800 | — | — |
| 2000-10-30 | $12.75 | $14.76 | 1,854,700 | — | — |
| 2000-10-27 | $12.25 | $14.18 | 2,444,000 | — | — |
| 2000-10-26 | $12.38 | $14.33 | 2,015,800 | — | — |
| 2000-10-25 | $11.88 | $13.75 | 1,009,700 | — | — |
| 2000-10-24 | $11.94 | $13.82 | 1,570,800 | — | — |
| 2000-10-23 | $11.81 | $13.68 | 2,271,200 | — | — |
| 2000-10-20 | $11.31 | $13.10 | 1,186,800 | — | — |
| 2000-10-19 | $11.44 | $13.24 | 1,497,200 | — | — |
| 2000-10-18 | $11.06 | $12.81 | 1,642,600 | — | — |
| 2000-10-17 | $10.81 | $12.52 | 998,600 | — | — |
| 2000-10-16 | $10.88 | $12.59 | 4,663,500 | — | — |
| 2000-10-13 | $11.00 | $12.74 | 3,402,900 | — | — |
| 2000-10-12 | $11.31 | $13.10 | 3,144,100 | — | — |
| 2000-10-11 | $11.63 | $13.46 | 2,202,400 | — | — |
| 2000-10-10 | $11.56 | $13.39 | 1,732,800 | — | — |
| 2000-10-09 | $11.88 | $13.75 | 1,032,500 | — | — |
| 2000-10-06 | $11.50 | $13.31 | 2,028,500 | — | — |
| 2000-10-05 | $11.50 | $13.31 | 1,301,000 | — | — |
| 2000-10-04 | $11.63 | $13.46 | 2,033,800 | — | — |
| 2000-10-03 | $11.25 | $13.02 | 1,713,400 | — | — |
| 2000-10-02 | $11.38 | $13.17 | 3,025,000 | — | — |
| 2000-09-29 | $11.50 | $13.31 | 5,058,600 | — | — |
| 2000-09-28 | $11.63 | $13.46 | 4,709,400 | — | — |
| 2000-09-27 | $12.25 | $14.18 | 5,398,400 | — | — |
| 2000-09-26 | $10.63 | $12.30 | 1,505,800 | — | — |
| 2000-09-25 | $10.63 | $12.30 | 1,036,700 | — | — |
| 2000-09-22 | $10.50 | $12.16 | 1,421,600 | — | — |
| 2000-09-21 | $10.75 | $12.45 | 2,531,100 | — | — |
| 2000-09-20 | $10.56 | $12.23 | 3,242,400 | — | — |
| 2000-09-19 | $10.56 | $12.23 | 2,394,700 | — | — |
| 2000-09-18 | $10.50 | $12.16 | 2,353,700 | — | — |
| 2000-09-15 | $11.00 | $12.74 | 5,109,500 | — | — |
| 2000-09-14 | $11.44 | $13.24 | 4,592,500 | — | — |
| 2000-09-13 | $10.56 | $12.23 | 2,737,800 | — | — |
| 2000-09-12 | $10.50 | $12.16 | 2,394,800 | — | — |
| 2000-09-11 | $10.56 | $12.23 | 1,803,800 | — | — |
| 2000-09-08 | $10.81 | $12.52 | 1,860,500 | — | — |
| 2000-09-07 | $10.81 | $12.52 | 2,841,200 | — | — |
| 2000-09-06 | $10.06 | $11.65 | 2,017,200 | — | — |
| 2000-09-05 | $10.13 | $11.62 | 1,588,500 | — | — |
| 2000-09-01 | $10.31 | $11.83 | 4,658,900 | — | — |
| 2000-08-31 | $9.89 | $11.35 | 13,397,300 | — | — |
| 2000-08-30 | $10.44 | $11.98 | 1,142,500 | — | — |
| 2000-08-29 | $10.56 | $12.12 | 1,393,200 | — | — |
| 2000-08-28 | $10.19 | $11.69 | 2,641,400 | — | — |
| 2000-08-25 | $10.69 | $12.26 | 949,300 | — | — |
| 2000-08-24 | $10.44 | $11.98 | 899,900 | — | — |
| 2000-08-23 | $10.50 | $12.05 | 1,363,500 | — | — |
| 2000-08-22 | $10.63 | $12.19 | 1,037,800 | — | — |
| 2000-08-21 | $10.75 | $12.34 | 808,300 | — | — |
| 2000-08-18 | $10.94 | $12.55 | 1,287,800 | — | — |
| 2000-08-17 | $10.69 | $12.26 | 940,900 | — | — |
| 2000-08-16 | $11.00 | $12.62 | 1,448,500 | — | — |
| 2000-08-15 | $11.06 | $12.69 | 2,889,200 | — | — |
| 2000-08-14 | $10.94 | $12.55 | 3,081,700 | — | — |
| 2000-08-11 | $10.63 | $12.19 | 1,150,400 | — | — |
| 2000-08-10 | $10.56 | $12.12 | 3,863,600 | — | — |
| 2000-08-09 | $10.50 | $12.05 | 4,091,200 | — | — |
| 2000-08-08 | $10.94 | $12.55 | 4,559,200 | — | — |
| 2000-08-07 | $11.25 | $12.91 | 3,955,400 | — | — |
| 2000-08-04 | $11.31 | $12.98 | 2,830,200 | — | — |
| 2000-08-03 | $10.94 | $12.55 | 1,344,000 | — | — |
| 2000-08-02 | $10.94 | $12.55 | 1,860,300 | — | — |
| 2000-08-01 | $11.06 | $12.69 | 1,685,900 | — | — |
| 2000-07-31 | $11.06 | $12.69 | 3,054,100 | — | — |
| 2000-07-28 | $11.00 | $12.62 | 2,803,300 | — | — |
| 2000-07-27 | $11.63 | $13.34 | 1,507,300 | — | — |
| 2000-07-26 | $11.56 | $13.27 | 2,031,200 | — | — |
| 2000-07-25 | $12.00 | $13.77 | 1,912,400 | — | — |
| 2000-07-24 | $12.44 | $14.27 | 1,844,400 | — | — |
| 2000-07-21 | $12.44 | $14.27 | 2,468,300 | — | — |
| 2000-07-20 | $12.75 | $14.63 | 3,870,500 | — | — |
| 2000-07-19 | $13.13 | $15.06 | 1,356,700 | — | — |
| 2000-07-18 | $13.50 | $15.49 | 1,342,100 | — | — |
| 2000-07-17 | $13.56 | $15.56 | 796,800 | — | — |
| 2000-07-14 | $13.63 | $15.63 | 1,162,300 | — | — |
| 2000-07-13 | $13.38 | $15.35 | 1,052,500 | — | — |
| 2000-07-12 | $13.50 | $15.49 | 1,316,600 | — | — |
| 2000-07-11 | $13.56 | $15.56 | 2,054,500 | — | — |
| 2000-07-10 | $13.81 | $15.85 | 883,300 | — | — |
| 2000-07-07 | $13.75 | $15.78 | 1,869,100 | — | — |
| 2000-07-06 | $13.19 | $15.13 | 993,000 | — | — |
| 2000-07-05 | $13.13 | $15.06 | 710,300 | — | — |
| 2000-07-03 | $13.38 | $15.35 | 455,700 | — | — |
| 2000-06-30 | $13.19 | $15.13 | 1,795,900 | — | — |
| 2000-06-29 | $12.94 | $14.85 | 1,774,200 | — | — |
| 2000-06-28 | $13.02 | $14.94 | 2,027,900 | — | — |
| 2000-06-27 | $13.38 | $15.35 | 1,474,000 | — | — |
| 2000-06-26 | $13.13 | $15.06 | 1,300,500 | — | — |
| 2000-06-23 | $13.25 | $15.20 | 3,099,400 | — | — |
| 2000-06-22 | $13.00 | $14.92 | 1,778,100 | — | — |
| 2000-06-21 | $13.19 | $15.13 | 1,468,300 | — | — |
| 2000-06-20 | $12.94 | $14.85 | 1,700,000 | — | — |
| 2000-06-19 | $13.19 | $15.13 | 1,953,600 | — | — |
| 2000-06-16 | $13.63 | $15.63 | 2,281,900 | — | — |
| 2000-06-15 | $14.00 | $15.96 | 2,898,600 | — | — |
| 2000-06-14 | $14.31 | $16.32 | 1,305,500 | — | — |
| 2000-06-13 | $14.50 | $16.53 | 2,329,400 | — | — |
| 2000-06-12 | $14.50 | $16.53 | 2,072,300 | — | — |
| 2000-06-09 | $14.56 | $16.60 | 2,569,300 | — | — |
| 2000-06-08 | $15.00 | $17.10 | 3,856,700 | — | — |
| 2000-06-07 | $14.69 | $16.75 | 3,571,100 | — | — |
| 2000-06-06 | $14.38 | $16.39 | 2,477,700 | — | — |
| 2000-06-05 | $14.63 | $16.67 | 2,723,000 | — | — |
| 2000-06-02 | $14.44 | $16.46 | 3,946,300 | — | — |
| 2000-06-01 | $14.06 | $16.03 | 4,971,200 | — | — |
| 2000-05-31 | $13.56 | $15.46 | 1,775,100 | — | — |
| 2000-05-30 | $13.56 | $15.46 | 1,824,500 | — | — |
| 2000-05-26 | $13.56 | $15.46 | 1,581,200 | — | — |
| 2000-05-25 | $13.81 | $15.75 | 4,205,900 | — | — |
| 2000-05-24 | $13.69 | $15.61 | 4,777,800 | — | — |
| 2000-05-23 | $13.00 | $14.82 | 7,143,000 | — | — |
| 2000-05-22 | $12.38 | $14.11 | 2,258,200 | — | — |
| 2000-05-19 | $12.56 | $14.32 | 3,397,400 | — | — |
| 2000-05-18 | $13.06 | $14.89 | 9,415,800 | — | — |
| 2000-05-17 | $12.75 | $14.54 | 14,327,400 | — | — |
| 2000-05-16 | $11.25 | $12.83 | 4,380,500 | — | — |
| 2000-05-15 | $10.94 | $12.47 | 2,687,100 | — | — |
| 2000-05-12 | $10.75 | $12.26 | 5,260,800 | — | — |
| 2000-05-11 | $11.19 | $12.75 | 1,793,700 | — | — |
| 2000-05-10 | $11.31 | $12.90 | 1,675,100 | — | — |
| 2000-05-09 | $11.63 | $13.25 | 1,807,300 | — | — |
| 2000-05-08 | $11.88 | $13.54 | 1,197,300 | — | — |
| 2000-05-05 | $11.69 | $13.32 | 876,300 | — | — |
| 2000-05-04 | $11.56 | $13.18 | 1,447,000 | — | — |
| 2000-05-03 | $11.75 | $13.40 | 1,872,300 | — | — |
| 2000-05-02 | $11.94 | $13.61 | 1,932,000 | — | — |
| 2000-05-01 | $12.13 | $13.82 | 2,052,000 | — | — |
| 2000-04-28 | $12.31 | $14.04 | 1,411,500 | — | — |
| 2000-04-27 | $12.31 | $14.04 | 1,850,300 | — | — |
| 2000-04-26 | $12.19 | $13.89 | 2,614,300 | — | — |
| 2000-04-25 | $12.25 | $13.97 | 2,519,600 | — | — |
| 2000-04-24 | $11.31 | $12.90 | 2,071,900 | — | — |
| 2000-04-20 | $11.38 | $12.97 | 1,009,300 | — | — |
| 2000-04-19 | $11.69 | $13.32 | 3,171,900 | — | — |
| 2000-04-18 | $11.75 | $13.40 | 2,755,900 | — | — |
| 2000-04-17 | $11.25 | $12.83 | 3,043,200 | — | — |
| 2000-04-14 | $11.13 | $12.68 | 6,511,100 | — | — |
| 2000-04-13 | $11.75 | $13.40 | 3,722,600 | — | — |
| 2000-04-12 | $12.06 | $13.75 | 2,805,900 | — | — |
| 2000-04-11 | $12.00 | $13.68 | 2,028,400 | — | — |
| 2000-04-10 | $12.00 | $13.68 | 2,120,400 | — | — |
| 2000-04-07 | $12.38 | $14.11 | 4,601,300 | — | — |
| 2000-04-06 | $12.38 | $14.11 | 8,169,600 | — | — |
| 2000-04-05 | $11.88 | $13.54 | 6,464,700 | — | — |
| 2000-04-04 | $10.50 | $11.97 | 3,641,700 | — | — |
| 2000-04-03 | $10.94 | $12.47 | 5,046,300 | — | — |
| 2000-03-31 | $10.50 | $11.97 | 2,947,500 | — | — |
| 2000-03-30 | $10.31 | $11.76 | 3,379,300 | — | — |
| 2000-03-29 | $10.38 | $11.83 | 2,707,000 | — | — |
| 2000-03-28 | $10.75 | $12.26 | 2,507,900 | — | — |
| 2000-03-27 | $10.56 | $12.04 | 3,667,300 | — | — |
| 2000-03-24 | $10.50 | $11.97 | 3,553,200 | — | — |
| 2000-03-23 | $10.50 | $11.97 | 3,535,000 | — | — |
| 2000-03-22 | $10.31 | $11.76 | 1,867,600 | — | — |
| 2000-03-21 | $10.63 | $12.11 | 2,334,800 | — | — |
| 2000-03-20 | $10.88 | $12.40 | 3,739,700 | — | — |
| 2000-03-17 | $10.94 | $12.47 | 11,471,500 | — | — |
| 2000-03-16 | $10.44 | $11.90 | 4,851,700 | — | — |
| 2000-03-15 | $10.25 | $11.69 | 5,321,800 | — | — |
| 2000-03-14 | $9.88 | $11.26 | 3,885,700 | — | — |
| 2000-03-13 | $10.25 | $11.69 | 8,510,800 | — | — |
| 2000-03-10 | $9.06 | $10.33 | 4,469,100 | — | — |
| 2000-03-09 | $9.13 | $10.40 | 3,629,600 | — | — |
| 2000-03-08 | $9.13 | $10.40 | 4,732,400 | — | — |
| 2000-03-07 | $9.50 | $10.73 | 3,601,200 | — | — |
| 2000-03-06 | $9.94 | $11.22 | 3,776,400 | — | — |
| 2000-03-03 | $10.25 | $11.58 | 7,644,900 | — | — |
| 2000-03-02 | $9.50 | $10.73 | 3,047,300 | — | — |
| 2000-03-01 | $9.56 | $10.80 | 4,236,800 | — | — |
| 2000-02-29 | $9.63 | $10.87 | 2,456,200 | — | — |
| 2000-02-28 | $9.75 | $11.01 | 2,209,400 | — | — |
| 2000-02-25 | $9.69 | $10.94 | 3,546,200 | — | — |
| 2000-02-24 | $10.00 | $11.29 | 4,671,700 | — | — |
| 2000-02-23 | $10.31 | $11.65 | 2,943,300 | — | — |
| 2000-02-22 | $10.44 | $11.79 | 2,480,100 | — | — |
| 2000-02-18 | $10.44 | $11.79 | 2,067,400 | — | — |
| 2000-02-17 | $10.75 | $12.14 | 2,622,400 | — | — |
| 2000-02-16 | $11.06 | $12.49 | 2,178,400 | — | — |
| 2000-02-15 | $10.94 | $12.35 | 3,752,600 | — | — |
| 2000-02-14 | $11.38 | $12.85 | 4,022,900 | — | — |
| 2000-02-11 | $10.69 | $12.07 | 5,778,400 | — | — |
| 2000-02-10 | $10.25 | $11.58 | 5,282,800 | — | — |
| 2000-02-09 | $10.75 | $12.14 | 4,605,000 | — | — |
| 2000-02-08 | $10.44 | $11.79 | 3,840,200 | — | — |
| 2000-02-07 | $10.63 | $12.00 | 5,971,000 | — | — |
| 2000-02-04 | $10.75 | $12.14 | 19,065,800 | — | — |
| 2000-02-03 | $10.88 | $12.28 | 9,235,000 | — | — |
| 2000-02-02 | $11.81 | $13.34 | 7,499,700 | — | — |
| 2000-02-01 | $10.38 | $11.72 | 2,680,200 | — | — |
| 2000-01-31 | $10.44 | $11.79 | 2,247,900 | — | — |
| 2000-01-28 | $10.88 | $12.28 | 2,417,200 | — | — |
| 2000-01-27 | $11.00 | $12.42 | 3,818,800 | — | — |
| 2000-01-26 | $11.06 | $12.49 | 6,111,200 | — | — |
| 2000-01-25 | $10.31 | $11.65 | 5,030,700 | — | — |
| 2000-01-24 | $11.00 | $12.42 | 3,695,800 | — | — |
| 2000-01-21 | $11.88 | $13.41 | 3,919,200 | — | — |
| 2000-01-20 | $12.25 | $13.83 | 2,015,200 | — | — |
| 2000-01-19 | $12.50 | $14.12 | 3,235,200 | — | — |
| 2000-01-18 | $12.69 | $14.33 | 3,009,600 | — | — |
| 2000-01-14 | $12.94 | $14.61 | 3,430,800 | — | — |
| 2000-01-13 | $13.75 | $15.53 | 2,752,700 | — | — |
| 2000-01-12 | $13.19 | $14.89 | 2,794,200 | — | — |
| 2000-01-11 | $13.38 | $15.10 | 4,106,800 | — | — |
| 2000-01-10 | $13.00 | $14.68 | 3,621,600 | — | — |
| 2000-01-07 | $12.69 | $14.33 | 2,625,100 | — | — |
| 2000-01-06 | $13.06 | $14.75 | 3,363,000 | — | — |
| 2000-01-05 | $12.75 | $14.40 | 3,437,100 | — | — |
| 2000-01-04 | $13.19 | $14.89 | 3,056,200 | — | — |
| 2000-01-03 | $13.06 | $14.75 | 2,387,900 | — | — |