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 | $11.62 | $41.67 | 2,814,851 | — | — |
| 2000-12-28 | $12.16 | $43.60 | 2,182,324 | — | — |
| 2000-12-27 | $12.22 | $43.81 | 2,723,834 | — | — |
| 2000-12-26 | $11.98 | $42.95 | 2,904,407 | — | — |
| 2000-12-22 | $11.38 | $40.81 | 1,699,682 | — | — |
| 2000-12-21 | $11.20 | $40.16 | 3,504,368 | — | — |
| 2000-12-20 | $11.05 | $39.63 | 2,165,206 | — | — |
| 2000-12-19 | $10.99 | $39.41 | 2,359,974 | — | — |
| 2000-12-18 | $10.96 | $39.30 | 3,346,132 | — | — |
| 2000-12-15 | $10.15 | $36.40 | 2,739,490 | — | — |
| 2000-12-14 | $10.18 | $36.51 | 2,035,360 | — | — |
| 2000-12-13 | $10.42 | $37.37 | 1,583,197 | — | — |
| 2000-12-12 | $10.36 | $37.16 | 1,308,893 | — | — |
| 2000-12-11 | $10.27 | $36.83 | 2,128,674 | — | — |
| 2000-12-08 | $10.24 | $36.73 | 2,376,674 | — | — |
| 2000-12-07 | $10.27 | $36.83 | 2,111,347 | — | — |
| 2000-12-06 | $10.42 | $37.37 | 5,382,745 | — | — |
| 2000-12-05 | $10.69 | $37.91 | 2,229,920 | — | — |
| 2000-12-04 | $10.96 | $38.86 | 2,254,135 | — | — |
| 2000-12-01 | $10.81 | $38.33 | 3,488,085 | — | — |
| 2000-11-30 | $10.36 | $36.74 | 3,467,836 | — | — |
| 2000-11-29 | $10.72 | $38.01 | 3,277,034 | — | — |
| 2000-11-28 | $10.90 | $38.65 | 3,814,995 | — | — |
| 2000-11-27 | $10.63 | $37.70 | 2,789,800 | — | — |
| 2000-11-24 | $10.48 | $37.16 | 930,629 | — | — |
| 2000-11-22 | $10.30 | $36.53 | 2,174,391 | — | — |
| 2000-11-21 | $10.51 | $37.27 | 3,941,083 | — | — |
| 2000-11-20 | $9.94 | $35.25 | 1,684,861 | — | — |
| 2000-11-17 | $10.12 | $35.89 | 2,192,553 | — | — |
| 2000-11-16 | $10.03 | $35.57 | 2,782,494 | — | — |
| 2000-11-15 | $10.03 | $35.57 | 1,835,999 | — | — |
| 2000-11-14 | $9.97 | $35.36 | 1,762,100 | — | — |
| 2000-11-13 | $9.58 | $33.98 | 1,489,884 | — | — |
| 2000-11-10 | $9.73 | $34.51 | 968,623 | — | — |
| 2000-11-09 | $9.79 | $34.72 | 1,333,944 | — | — |
| 2000-11-08 | $9.82 | $34.83 | 2,130,970 | — | — |
| 2000-11-07 | $9.91 | $35.15 | 3,647,157 | — | — |
| 2000-11-06 | $9.61 | $34.08 | 2,009,057 | — | — |
| 2000-11-03 | $9.61 | $34.08 | 1,766,066 | — | — |
| 2000-11-02 | $9.55 | $33.87 | 2,649,099 | — | — |
| 2000-11-01 | $9.88 | $35.04 | 2,796,898 | — | — |
| 2000-10-31 | $9.52 | $33.77 | 2,851,383 | — | — |
| 2000-10-30 | $9.64 | $34.19 | 3,732,120 | — | — |
| 2000-10-27 | $9.28 | $32.92 | 1,165,687 | — | — |
| 2000-10-26 | $9.40 | $33.34 | 1,303,674 | — | — |
| 2000-10-25 | $9.28 | $32.92 | 1,950,814 | — | — |
| 2000-10-24 | $9.52 | $33.77 | 2,172,512 | — | — |
| 2000-10-23 | $9.82 | $34.83 | 2,113,643 | — | — |
| 2000-10-20 | $9.79 | $34.72 | 1,600,106 | — | — |
| 2000-10-19 | $9.64 | $34.19 | 2,261,233 | — | — |
| 2000-10-18 | $9.70 | $34.40 | 1,846,646 | — | — |
| 2000-10-17 | $9.76 | $34.62 | 1,791,534 | — | — |
| 2000-10-16 | $9.76 | $34.62 | 2,201,947 | — | — |
| 2000-10-13 | $9.91 | $35.15 | 2,450,156 | — | — |
| 2000-10-12 | $10.39 | $36.85 | 2,465,604 | — | — |
| 2000-10-11 | $10.27 | $36.42 | 2,916,306 | — | — |
| 2000-10-10 | $10.30 | $36.53 | 2,734,689 | — | — |
| 2000-10-09 | $9.97 | $35.36 | 3,525,035 | — | — |
| 2000-10-06 | $9.88 | $35.04 | 2,608,392 | — | — |
| 2000-10-05 | $10.06 | $35.68 | 2,364,984 | — | — |
| 2000-10-04 | $10.09 | $35.78 | 3,080,805 | — | — |
| 2000-10-03 | $10.63 | $37.70 | 3,108,151 | — | — |
| 2000-10-02 | $10.60 | $37.59 | 3,769,069 | — | — |
| 2000-09-29 | $10.45 | $37.06 | 3,216,078 | — | — |
| 2000-09-28 | $10.52 | $37.30 | 1,580,901 | — | — |
| 2000-09-27 | $10.75 | $38.12 | 1,767,945 | — | — |
| 2000-09-26 | $10.42 | $36.95 | 2,978,097 | — | — |
| 2000-09-25 | $10.24 | $36.31 | 4,028,969 | — | — |
| 2000-09-22 | $10.68 | $37.88 | 2,430,533 | — | — |
| 2000-09-21 | $10.63 | $37.70 | 3,762,181 | — | — |
| 2000-09-20 | $10.78 | $38.23 | 2,643,463 | — | — |
| 2000-09-19 | $11.26 | $39.92 | 2,962,858 | — | — |
| 2000-09-18 | $11.71 | $41.54 | 3,134,872 | — | — |
| 2000-09-15 | $11.41 | $40.46 | 4,135,852 | — | — |
| 2000-09-14 | $10.75 | $38.12 | 1,722,645 | — | — |
| 2000-09-13 | $10.96 | $38.86 | 1,151,283 | — | — |
| 2000-09-12 | $11.20 | $39.71 | 1,298,873 | — | — |
| 2000-09-11 | $11.23 | $39.82 | 1,800,093 | — | — |
| 2000-09-08 | $10.91 | $38.70 | 2,357,051 | — | — |
| 2000-09-07 | $10.96 | $38.86 | 2,492,116 | — | — |
| 2000-09-06 | $10.93 | $38.76 | 2,363,105 | — | — |
| 2000-09-05 | $10.75 | $37.70 | 1,664,820 | — | — |
| 2000-09-01 | $10.66 | $37.38 | 2,976,427 | — | — |
| 2000-08-31 | $10.35 | $36.30 | 4,026,882 | — | — |
| 2000-08-30 | $10.11 | $35.46 | 1,910,942 | — | — |
| 2000-08-29 | $10.25 | $35.94 | 1,148,569 | — | — |
| 2000-08-28 | $10.27 | $36.02 | 1,806,774 | — | — |
| 2000-08-25 | $10.27 | $36.02 | 1,096,589 | — | — |
| 2000-08-24 | $10.18 | $35.70 | 1,910,942 | — | — |
| 2000-08-23 | $10.55 | $37.01 | 4,012,060 | — | — |
| 2000-08-22 | $10.30 | $36.12 | 1,844,349 | — | — |
| 2000-08-21 | $10.18 | $35.70 | 2,277,307 | — | — |
| 2000-08-18 | $10.21 | $35.81 | 1,999,246 | — | — |
| 2000-08-17 | $10.39 | $36.44 | 2,672,689 | — | — |
| 2000-08-16 | $9.91 | $34.76 | 1,705,945 | — | — |
| 2000-08-15 | $9.88 | $34.65 | 2,330,331 | — | — |
| 2000-08-14 | $9.88 | $34.65 | 2,948,454 | — | — |
| 2000-08-11 | $9.70 | $34.02 | 1,427,048 | — | — |
| 2000-08-10 | $9.74 | $34.15 | 1,499,486 | — | — |
| 2000-08-09 | $9.70 | $34.02 | 1,440,200 | — | — |
| 2000-08-08 | $9.61 | $33.71 | 1,415,149 | — | — |
| 2000-08-07 | $9.71 | $34.05 | 2,090,471 | — | — |
| 2000-08-04 | $9.49 | $33.29 | 1,313,068 | — | — |
| 2000-08-03 | $9.52 | $33.39 | 2,049,555 | — | — |
| 2000-08-02 | $9.52 | $33.39 | 2,245,368 | — | — |
| 2000-08-01 | $9.46 | $33.18 | 1,814,080 | — | — |
| 2000-07-31 | $9.70 | $34.02 | 4,059,865 | — | — |
| 2000-07-28 | $9.32 | $32.68 | 1,252,321 | — | — |
| 2000-07-27 | $9.22 | $32.34 | 4,599,914 | — | — |
| 2000-07-26 | $8.95 | $31.40 | 2,572,695 | — | — |
| 2000-07-25 | $9.04 | $31.71 | 2,868,501 | — | — |
| 2000-07-24 | $9.22 | $32.34 | 3,509,587 | — | — |
| 2000-07-21 | $9.49 | $33.29 | 1,603,446 | — | — |
| 2000-07-20 | $9.64 | $33.81 | 2,785,416 | — | — |
| 2000-07-19 | $9.61 | $33.71 | 1,918,457 | — | — |
| 2000-07-18 | $9.76 | $34.23 | 2,029,724 | — | — |
| 2000-07-17 | $9.84 | $34.52 | 1,320,583 | — | — |
| 2000-07-14 | $10.06 | $35.28 | 1,165,061 | — | — |
| 2000-07-13 | $10.12 | $35.49 | 1,432,894 | — | — |
| 2000-07-12 | $10.30 | $36.12 | 1,675,258 | — | — |
| 2000-07-11 | $10.67 | $37.41 | 2,960,771 | — | — |
| 2000-07-10 | $9.97 | $34.97 | 1,811,784 | — | — |
| 2000-07-07 | $10.06 | $35.28 | 1,665,029 | — | — |
| 2000-07-06 | $10.06 | $35.28 | 2,403,812 | — | — |
| 2000-07-05 | $9.85 | $34.55 | 2,078,364 | — | — |
| 2000-07-03 | $10.33 | $36.23 | 723,753 | — | — |
| 2000-06-30 | $10.09 | $35.39 | 2,800,238 | — | — |
| 2000-06-29 | $10.27 | $36.02 | 1,868,147 | — | — |
| 2000-06-28 | $10.40 | $36.46 | 1,129,155 | — | — |
| 2000-06-27 | $10.51 | $36.86 | 2,035,986 | — | — |
| 2000-06-26 | $10.69 | $37.49 | 2,234,721 | — | — |
| 2000-06-23 | $11.23 | $39.38 | 1,579,231 | — | — |
| 2000-06-22 | $11.11 | $38.96 | 2,882,696 | — | — |
| 2000-06-21 | $11.26 | $39.48 | 3,258,246 | — | — |
| 2000-06-20 | $10.81 | $37.91 | 1,755,629 | — | — |
| 2000-06-19 | $10.90 | $38.22 | 3,761,137 | — | — |
| 2000-06-16 | $11.32 | $39.69 | 2,282,526 | — | — |
| 2000-06-15 | $10.72 | $37.59 | 1,495,937 | — | — |
| 2000-06-14 | $10.87 | $38.12 | 1,928,060 | — | — |
| 2000-06-13 | $10.84 | $38.01 | 1,389,264 | — | — |
| 2000-06-12 | $11.02 | $38.64 | 2,231,381 | — | — |
| 2000-06-09 | $10.81 | $37.91 | 893,680 | — | — |
| 2000-06-08 | $10.87 | $38.12 | 1,020,185 | — | — |
| 2000-06-07 | $10.93 | $38.33 | 1,443,331 | — | — |
| 2000-06-06 | $11.02 | $38.22 | 2,876,642 | — | — |
| 2000-06-05 | $10.66 | $36.97 | 1,546,456 | — | — |
| 2000-06-02 | $10.84 | $37.60 | 1,583,823 | — | — |
| 2000-06-01 | $11.20 | $38.84 | 1,420,994 | — | — |
| 2000-05-31 | $11.35 | $39.36 | 1,516,187 | — | — |
| 2000-05-30 | $10.96 | $38.01 | 1,461,075 | — | — |
| 2000-05-26 | $10.93 | $37.91 | 929,377 | — | — |
| 2000-05-25 | $10.87 | $37.70 | 1,587,372 | — | — |
| 2000-05-24 | $11.20 | $38.84 | 2,228,250 | — | — |
| 2000-05-23 | $11.23 | $38.95 | 1,658,975 | — | — |
| 2000-05-22 | $11.47 | $39.78 | 2,023,252 | — | — |
| 2000-05-19 | $11.56 | $40.09 | 1,770,450 | — | — |
| 2000-05-18 | $11.56 | $40.09 | 3,012,542 | — | — |
| 2000-05-17 | $11.32 | $39.26 | 3,227,768 | — | — |
| 2000-05-16 | $11.20 | $38.84 | 2,607,975 | — | — |
| 2000-05-15 | $11.05 | $38.32 | 3,296,657 | — | — |
| 2000-05-12 | $11.11 | $38.53 | 1,190,738 | — | — |
| 2000-05-11 | $11.08 | $38.43 | 3,946,094 | — | — |
| 2000-05-10 | $10.96 | $38.01 | 2,868,710 | — | — |
| 2000-05-09 | $10.90 | $37.80 | 1,615,972 | — | — |
| 2000-05-08 | $10.87 | $37.70 | 1,830,780 | — | — |
| 2000-05-05 | $10.63 | $36.87 | 1,392,395 | — | — |
| 2000-05-04 | $10.39 | $36.04 | 2,027,636 | — | — |
| 2000-05-03 | $10.18 | $35.31 | 2,099,657 | — | — |
| 2000-05-02 | $10.48 | $36.35 | 1,798,006 | — | — |
| 2000-05-01 | $10.48 | $36.35 | 1,385,924 | — | — |
| 2000-04-28 | $10.27 | $35.62 | 2,812,763 | — | — |
| 2000-04-27 | $10.51 | $36.45 | 2,111,138 | — | — |
| 2000-04-26 | $10.42 | $36.14 | 2,266,869 | — | — |
| 2000-04-25 | $10.24 | $35.52 | 2,323,651 | — | — |
| 2000-04-24 | $10.03 | $34.79 | 1,997,575 | — | — |
| 2000-04-20 | $9.85 | $34.17 | 2,616,325 | — | — |
| 2000-04-19 | $9.79 | $33.96 | 1,912,195 | — | — |
| 2000-04-18 | $9.64 | $33.44 | 2,247,664 | — | — |
| 2000-04-17 | $10.00 | $34.69 | 2,127,630 | — | — |
| 2000-04-14 | $10.27 | $35.62 | 3,367,425 | — | — |
| 2000-04-13 | $10.36 | $35.94 | 2,005,091 | — | — |
| 2000-04-12 | $10.39 | $36.04 | 5,863,925 | — | — |
| 2000-04-11 | $10.33 | $35.83 | 4,673,813 | — | — |
| 2000-04-10 | $10.24 | $35.52 | 2,426,984 | — | — |
| 2000-04-07 | $10.27 | $35.62 | 3,326,092 | — | — |
| 2000-04-06 | $10.39 | $36.04 | 3,151,572 | — | — |
| 2000-04-05 | $10.03 | $34.79 | 4,276,135 | — | — |
| 2000-04-04 | $9.88 | $34.27 | 3,597,473 | — | — |
| 2000-04-03 | $9.97 | $34.59 | 1,993,400 | — | — |
| 2000-03-31 | $9.94 | $34.48 | 4,766,083 | — | — |
| 2000-03-30 | $9.70 | $33.65 | 3,375,984 | — | — |
| 2000-03-29 | $9.34 | $32.40 | 3,544,032 | — | — |
| 2000-03-28 | $9.16 | $31.78 | 2,004,047 | — | — |
| 2000-03-27 | $9.10 | $31.57 | 2,237,226 | — | — |
| 2000-03-24 | $9.10 | $31.57 | 1,793,204 | — | — |
| 2000-03-23 | $9.01 | $31.26 | 3,259,499 | — | — |
| 2000-03-22 | $8.95 | $31.05 | 2,844,494 | — | — |
| 2000-03-21 | $8.86 | $30.74 | 2,760,575 | — | — |
| 2000-03-20 | $8.65 | $30.02 | 1,833,494 | — | — |
| 2000-03-17 | $8.74 | $30.33 | 3,741,096 | — | — |
| 2000-03-16 | $8.74 | $30.33 | 3,501,446 | — | — |
| 2000-03-15 | $8.32 | $28.87 | 2,461,638 | — | — |
| 2000-03-14 | $8.23 | $28.56 | 3,341,539 | — | — |
| 2000-03-13 | $8.32 | $28.87 | 2,577,914 | — | — |
| 2000-03-10 | $8.35 | $28.98 | 3,569,709 | — | — |
| 2000-03-09 | $8.23 | $28.56 | 2,363,732 | — | — |
| 2000-03-08 | $8.35 | $28.98 | 4,902,817 | — | — |
| 2000-03-07 | $8.53 | $29.18 | 2,758,070 | — | — |
| 2000-03-06 | $8.26 | $28.26 | 2,134,727 | — | — |
| 2000-03-03 | $8.23 | $28.16 | 2,683,335 | — | — |
| 2000-03-02 | $8.08 | $27.65 | 6,713,975 | — | — |
| 2000-03-01 | $7.69 | $26.32 | 5,559,769 | — | — |
| 2000-02-29 | $7.69 | $26.32 | 3,798,295 | — | — |
| 2000-02-28 | $7.60 | $26.01 | 4,853,342 | — | — |
| 2000-02-25 | $7.54 | $25.81 | 3,410,846 | — | — |
| 2000-02-24 | $7.87 | $26.93 | 2,173,138 | — | — |
| 2000-02-23 | $8.05 | $27.55 | 2,346,822 | — | — |
| 2000-02-22 | $8.26 | $28.26 | 1,939,959 | — | — |
| 2000-02-18 | $8.26 | $28.26 | 2,491,281 | — | — |
| 2000-02-17 | $8.44 | $28.88 | 1,589,251 | — | — |
| 2000-02-16 | $8.68 | $29.70 | 3,632,544 | — | — |
| 2000-02-15 | $8.59 | $29.39 | 12,174,376 | — | — |
| 2000-02-14 | $8.26 | $28.26 | 9,843,837 | — | — |
| 2000-02-11 | $8.86 | $30.31 | 4,588,641 | — | — |
| 2000-02-10 | $9.07 | $31.03 | 2,309,873 | — | — |
| 2000-02-09 | $9.10 | $31.13 | 4,365,691 | — | — |
| 2000-02-08 | $9.25 | $31.64 | 1,481,533 | — | — |
| 2000-02-07 | $9.31 | $31.85 | 1,672,127 | — | — |
| 2000-02-04 | $9.34 | $31.95 | 1,906,350 | — | — |
| 2000-02-03 | $9.34 | $31.95 | 1,728,073 | — | — |
| 2000-02-02 | $9.40 | $32.15 | 2,528,230 | — | — |
| 2000-02-01 | $9.49 | $32.46 | 1,600,732 | — | — |
| 2000-01-31 | $9.52 | $32.56 | 2,261,650 | — | — |
| 2000-01-28 | $9.58 | $32.77 | 2,209,670 | — | — |
| 2000-01-27 | $9.64 | $32.97 | 2,270,418 | — | — |
| 2000-01-26 | $9.73 | $33.28 | 2,695,652 | — | — |
| 2000-01-25 | $9.49 | $32.46 | 4,284,485 | — | — |
| 2000-01-24 | $10.00 | $34.20 | 2,719,241 | — | — |
| 2000-01-21 | $10.39 | $35.53 | 3,216,495 | — | — |
| 2000-01-20 | $10.60 | $36.25 | 1,647,076 | — | — |
| 2000-01-19 | $10.69 | $36.56 | 3,027,990 | — | — |
| 2000-01-18 | $10.54 | $36.05 | 2,645,133 | — | — |
| 2000-01-14 | $10.54 | $36.05 | 1,925,138 | — | — |
| 2000-01-13 | $10.72 | $36.66 | 2,998,555 | — | — |
| 2000-01-12 | $10.39 | $35.53 | 2,112,391 | — | — |
| 2000-01-11 | $10.45 | $35.74 | 2,191,718 | — | — |
| 2000-01-10 | $10.06 | $34.41 | 2,256,849 | — | — |
| 2000-01-07 | $10.39 | $35.53 | 3,325,674 | — | — |
| 2000-01-06 | $10.09 | $34.51 | 3,336,738 | — | — |
| 2000-01-05 | $9.82 | $33.59 | 1,172,159 | — | — |
| 2000-01-04 | $9.76 | $33.38 | 1,576,308 | — | — |
| 2000-01-03 | $9.97 | $34.10 | 1,161,303 | — | — |