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
- 1980-10-07 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 | $18.44 | $19.66 | 7,300 | — | — |
| 2000-12-28 | $18.13 | $19.33 | 1,540 | — | — |
| 2000-12-27 | $18.13 | $19.33 | 340 | — | — |
| 2000-12-26 | $17.81 | $19.00 | 780 | — | — |
| 2000-12-22 | $17.81 | $19.00 | 5,440 | — | — |
| 2000-12-21 | $16.88 | $18.00 | 4,920 | — | — |
| 2000-12-20 | $15.00 | $16.00 | 134,100 | — | — |
| 2000-12-19 | $16.25 | $17.33 | 1,740 | — | — |
| 2000-12-18 | $17.19 | $18.33 | 1,720 | — | — |
| 2000-12-15 | $16.25 | $17.33 | 1,440 | — | — |
| 2000-12-14 | $15.31 | $16.33 | 340 | — | — |
| 2000-12-13 | $15.94 | $17.00 | 1,280 | — | — |
| 2000-12-12 | $15.63 | $16.66 | 1,680 | — | — |
| 2000-12-11 | $15.63 | $16.66 | 2,000 | — | — |
| 2000-12-08 | $15.63 | $16.66 | 420 | — | — |
| 2000-12-07 | $15.63 | $16.66 | 1,500 | — | — |
| 2000-12-06 | $15.63 | $16.66 | 15,900 | — | — |
| 2000-12-05 | $14.38 | $15.33 | 580 | — | — |
| 2000-12-04 | $15.00 | $16.00 | 920 | — | — |
| 2000-12-01 | $14.69 | $15.66 | 600 | — | — |
| 2000-11-30 | $15.00 | $16.00 | 0 | — | — |
| 2000-11-29 | $15.00 | $16.00 | 60 | — | — |
| 2000-11-28 | $15.00 | $16.00 | 560 | — | — |
| 2000-11-27 | $15.00 | $16.00 | 2,920 | — | — |
| 2000-11-24 | $14.69 | $15.66 | 1,020 | — | — |
| 2000-11-22 | $15.00 | $16.00 | 980 | — | — |
| 2000-11-21 | $14.38 | $15.33 | 13,480 | — | — |
| 2000-11-20 | $13.75 | $14.66 | 13,920 | — | — |
| 2000-11-17 | $12.81 | $13.67 | 360 | — | — |
| 2000-11-16 | $13.75 | $14.66 | 40 | — | — |
| 2000-11-15 | $13.75 | $14.66 | 520 | — | — |
| 2000-11-14 | $13.75 | $14.66 | 0 | — | — |
| 2000-11-13 | $13.75 | $14.66 | 40 | — | — |
| 2000-11-10 | $13.75 | $14.66 | 680 | — | — |
| 2000-11-09 | $13.13 | $14.00 | 60 | — | — |
| 2000-11-08 | $12.50 | $13.33 | 700 | — | — |
| 2000-11-07 | $12.50 | $13.33 | 40 | — | — |
| 2000-11-06 | $11.88 | $12.67 | 60 | — | — |
| 2000-11-03 | $11.88 | $12.67 | 1,000 | — | — |
| 2000-11-02 | $12.50 | $13.33 | 1,600 | — | — |
| 2000-11-01 | $12.50 | $13.33 | 5,640 | — | — |
| 2000-10-31 | $12.19 | $13.00 | 1,160 | — | — |
| 2000-10-30 | $11.88 | $12.67 | 1,020 | — | — |
| 2000-10-27 | $11.25 | $12.00 | 800 | — | — |
| 2000-10-26 | $11.56 | $12.33 | 260 | — | — |
| 2000-10-25 | $11.56 | $12.33 | 1,000 | — | — |
| 2000-10-24 | $11.88 | $12.67 | 1,200 | — | — |
| 2000-10-23 | $11.88 | $12.67 | 880 | — | — |
| 2000-10-20 | $12.50 | $13.33 | 7,880 | — | — |
| 2000-10-19 | $13.13 | $14.00 | 60 | — | — |
| 2000-10-18 | $13.13 | $14.00 | 10,180 | — | — |
| 2000-10-17 | $10.31 | $11.00 | 2,100 | — | — |
| 2000-10-16 | $10.63 | $11.33 | 1,560 | — | — |
| 2000-10-13 | $9.38 | $10.00 | 2,320 | — | — |
| 2000-10-12 | $8.75 | $9.33 | 2,540 | — | — |
| 2000-10-11 | $10.00 | $10.67 | 3,780 | — | — |
| 2000-10-10 | $10.00 | $10.67 | 620 | — | — |
| 2000-10-09 | $10.31 | $11.00 | 1,360 | — | — |
| 2000-10-06 | $11.88 | $12.67 | 1,120 | — | — |
| 2000-10-05 | $12.19 | $13.00 | 3,040 | — | — |
| 2000-10-04 | $14.69 | $15.66 | 200 | — | — |
| 2000-10-03 | $14.69 | $15.66 | 220 | — | — |
| 2000-10-02 | $15.00 | $16.00 | 120 | — | — |
| 2000-09-29 | $15.00 | $16.00 | 40 | — | — |
| 2000-09-28 | $14.69 | $15.66 | 1,060 | — | — |
| 2000-09-27 | $14.69 | $15.66 | 40 | — | — |
| 2000-09-26 | $15.00 | $16.00 | 780 | — | — |
| 2000-09-25 | $14.69 | $15.66 | 820 | — | — |
| 2000-09-22 | $15.00 | $16.00 | 1,200 | — | — |
| 2000-09-21 | $15.00 | $16.00 | 1,080 | — | — |
| 2000-09-20 | $14.69 | $15.66 | 1,040 | — | — |
| 2000-09-19 | $14.69 | $15.66 | 1,900 | — | — |
| 2000-09-18 | $13.75 | $14.66 | 1,620 | — | — |
| 2000-09-15 | $14.69 | $15.66 | 20 | — | — |
| 2000-09-14 | $15.00 | $16.00 | 460 | — | — |
| 2000-09-13 | $15.00 | $16.00 | 960 | — | — |
| 2000-09-12 | $15.00 | $16.00 | 140 | — | — |
| 2000-09-11 | $14.69 | $15.66 | 340 | — | — |
| 2000-09-08 | $15.00 | $16.00 | 1,120 | — | — |
| 2000-09-07 | $14.38 | $15.33 | 3,440 | — | — |
| 2000-09-06 | $14.38 | $15.33 | 4,180 | — | — |
| 2000-09-05 | $14.69 | $15.66 | 1,500 | — | — |
| 2000-09-01 | $15.00 | $16.00 | 40 | — | — |
| 2000-08-31 | $15.00 | $16.00 | 220 | — | — |
| 2000-08-30 | $14.69 | $15.66 | 860 | — | — |
| 2000-08-29 | $14.38 | $15.33 | 5,520 | — | — |
| 2000-08-28 | $15.00 | $16.00 | 220 | — | — |
| 2000-08-25 | $14.38 | $15.33 | 40 | — | — |
| 2000-08-24 | $14.38 | $15.33 | 6,400 | — | — |
| 2000-08-23 | $15.00 | $16.00 | 2,040 | — | — |
| 2000-08-22 | $14.38 | $15.33 | 1,440 | — | — |
| 2000-08-21 | $14.38 | $15.33 | 40 | — | — |
| 2000-08-18 | $14.38 | $15.33 | 160 | — | — |
| 2000-08-17 | $14.38 | $15.33 | 11,880 | — | — |
| 2000-08-16 | $14.38 | $15.33 | 1,100 | — | — |
| 2000-08-15 | $13.75 | $14.66 | 10,200 | — | — |
| 2000-08-14 | $13.75 | $14.66 | 320 | — | — |
| 2000-08-11 | $13.44 | $14.33 | 2,520 | — | — |
| 2000-08-10 | $14.38 | $15.33 | 8,460 | — | — |
| 2000-08-09 | $13.75 | $14.66 | 900 | — | — |
| 2000-08-08 | $13.75 | $14.66 | 2,340 | — | — |
| 2000-08-07 | $13.75 | $14.66 | 2,700 | — | — |
| 2000-08-04 | $14.38 | $15.33 | 1,280 | — | — |
| 2000-08-03 | $14.38 | $15.33 | 1,340 | — | — |
| 2000-08-02 | $15.00 | $16.00 | 1,040 | — | — |
| 2000-08-01 | $15.00 | $16.00 | 1,820 | — | — |
| 2000-07-31 | $15.00 | $16.00 | 2,260 | — | — |
| 2000-07-28 | $14.69 | $15.66 | 1,880 | — | — |
| 2000-07-27 | $15.00 | $16.00 | 40 | — | — |
| 2000-07-26 | $15.00 | $16.00 | 1,740 | — | — |
| 2000-07-25 | $14.38 | $15.33 | 3,920 | — | — |
| 2000-07-24 | $14.69 | $15.66 | 420 | — | — |
| 2000-07-21 | $13.75 | $14.66 | 820 | — | — |
| 2000-07-20 | $13.75 | $14.66 | 3,100 | — | — |
| 2000-07-19 | $11.88 | $12.67 | 3,780 | — | — |
| 2000-07-18 | $13.13 | $14.00 | 560 | — | — |
| 2000-07-17 | $13.13 | $14.00 | 3,240 | — | — |
| 2000-07-14 | $14.38 | $15.33 | 9,820 | — | — |
| 2000-07-13 | $12.50 | $13.33 | 7,060 | — | — |
| 2000-07-12 | $10.94 | $11.67 | 3,880 | — | — |
| 2000-07-11 | $9.69 | $10.33 | 2,440 | — | — |
| 2000-07-10 | $10.00 | $10.67 | 12,360 | — | — |
| 2000-07-07 | $10.63 | $11.33 | 1,700 | — | — |
| 2000-07-06 | $9.69 | $10.33 | 1,220 | — | — |
| 2000-07-05 | $10.00 | $10.67 | 40 | — | — |
| 2000-07-03 | $10.00 | $10.67 | 60 | — | — |
| 2000-06-30 | $10.00 | $10.67 | 1,640 | — | — |
| 2000-06-29 | $9.69 | $10.33 | 200 | — | — |
| 2000-06-28 | $9.69 | $10.33 | 1,360 | — | — |
| 2000-06-27 | $9.69 | $10.33 | 260 | — | — |
| 2000-06-26 | $9.69 | $10.33 | 1,220 | — | — |
| 2000-06-23 | $10.00 | $10.67 | 100 | — | — |
| 2000-06-22 | $10.00 | $10.67 | 2,440 | — | — |
| 2000-06-21 | $10.00 | $10.67 | 1,180 | — | — |
| 2000-06-20 | $11.25 | $12.00 | 300 | — | — |
| 2000-06-19 | $11.56 | $12.33 | 140 | — | — |
| 2000-06-16 | $10.63 | $11.33 | 240 | — | — |
| 2000-06-15 | $11.25 | $12.00 | 160 | — | — |
| 2000-06-14 | $11.25 | $12.00 | 60 | — | — |
| 2000-06-13 | $11.25 | $12.00 | 1,260 | — | — |
| 2000-06-12 | $11.88 | $12.67 | 1,060 | — | — |
| 2000-06-09 | $10.63 | $11.33 | 0 | — | — |
| 2000-06-08 | $10.63 | $11.33 | 1,220 | — | — |
| 2000-06-07 | $11.25 | $12.00 | 840 | — | — |
| 2000-06-06 | $11.25 | $12.00 | 480 | — | — |
| 2000-06-05 | $11.25 | $12.00 | 100 | — | — |
| 2000-06-02 | $11.25 | $12.00 | 700 | — | — |
| 2000-06-01 | $11.88 | $12.67 | 460 | — | — |
| 2000-05-31 | $11.25 | $12.00 | 120 | — | — |
| 2000-05-30 | $12.19 | $13.00 | 300 | — | — |
| 2000-05-26 | $11.88 | $12.67 | 40 | — | — |
| 2000-05-25 | $11.88 | $12.67 | 260 | — | — |
| 2000-05-24 | $12.19 | $13.00 | 0 | — | — |
| 2000-05-23 | $12.19 | $13.00 | 80 | — | — |
| 2000-05-22 | $12.19 | $13.00 | 240 | — | — |
| 2000-05-19 | $11.88 | $12.67 | 360 | — | — |
| 2000-05-18 | $12.19 | $13.00 | 40 | — | — |
| 2000-05-17 | $12.19 | $13.00 | 320 | — | — |
| 2000-05-16 | $12.19 | $13.00 | 40 | — | — |
| 2000-05-15 | $11.25 | $12.00 | 280 | — | — |
| 2000-05-12 | $12.19 | $13.00 | 40 | — | — |
| 2000-05-11 | $12.19 | $13.00 | 720 | — | — |
| 2000-05-10 | $11.88 | $12.67 | 1,120 | — | — |
| 2000-05-09 | $11.88 | $12.67 | 160 | — | — |
| 2000-05-08 | $11.25 | $12.00 | 1,340 | — | — |
| 2000-05-05 | $11.88 | $12.67 | 280 | — | — |
| 2000-05-04 | $11.25 | $12.00 | 200 | — | — |
| 2000-05-03 | $10.63 | $11.33 | 0 | — | — |
| 2000-05-02 | $10.63 | $11.33 | 1,140 | — | — |
| 2000-05-01 | $10.63 | $11.33 | 40 | — | — |
| 2000-04-28 | $10.63 | $11.33 | 780 | — | — |
| 2000-04-27 | $11.25 | $12.00 | 0 | — | — |
| 2000-04-26 | $11.25 | $12.00 | 1,180 | — | — |
| 2000-04-25 | $11.25 | $12.00 | 1,500 | — | — |
| 2000-04-24 | $11.25 | $12.00 | 1,580 | — | — |
| 2000-04-20 | $10.94 | $11.67 | 500 | — | — |
| 2000-04-19 | $12.19 | $13.00 | 800 | — | — |
| 2000-04-18 | $12.19 | $13.00 | 40 | — | — |
| 2000-04-17 | $11.88 | $12.67 | 3,700 | — | — |
| 2000-04-14 | $11.88 | $12.67 | 2,240 | — | — |
| 2000-04-13 | $11.88 | $12.67 | 200 | — | — |
| 2000-04-12 | $11.88 | $12.67 | 4,160 | — | — |
| 2000-04-11 | $11.88 | $12.67 | 1,080 | — | — |
| 2000-04-10 | $12.19 | $13.00 | 380 | — | — |
| 2000-04-07 | $11.88 | $12.67 | 980 | — | — |
| 2000-04-06 | $12.50 | $13.33 | 140 | — | — |
| 2000-04-05 | $12.19 | $13.00 | 2,200 | — | — |
| 2000-04-04 | $11.88 | $12.67 | 1,220 | — | — |
| 2000-04-03 | $13.13 | $14.00 | 400 | — | — |
| 2000-03-31 | $13.13 | $14.00 | 240 | — | — |
| 2000-03-30 | $12.50 | $13.33 | 1,280 | — | — |
| 2000-03-29 | $13.75 | $14.66 | 2,020 | — | — |
| 2000-03-28 | $11.88 | $12.67 | 440 | — | — |
| 2000-03-27 | $11.88 | $12.67 | 1,400 | — | — |
| 2000-03-24 | $11.25 | $12.00 | 1,080 | — | — |
| 2000-03-23 | $11.88 | $12.67 | 440 | — | — |
| 2000-03-22 | $11.25 | $12.00 | 1,060 | — | — |
| 2000-03-21 | $13.13 | $14.00 | 60 | — | — |
| 2000-03-20 | $13.13 | $14.00 | 2,620 | — | — |
| 2000-03-17 | $14.38 | $15.33 | 1,080 | — | — |
| 2000-03-16 | $14.38 | $15.33 | 2,320 | — | — |
| 2000-03-15 | $14.06 | $15.00 | 1,920 | — | — |
| 2000-03-14 | $13.75 | $14.66 | 300 | — | — |
| 2000-03-13 | $13.75 | $14.66 | 800 | — | — |
| 2000-03-10 | $13.13 | $14.00 | 400 | — | — |
| 2000-03-09 | $13.13 | $14.00 | 2,440 | — | — |
| 2000-03-08 | $11.25 | $12.00 | 920 | — | — |
| 2000-03-07 | $11.25 | $12.00 | 940 | — | — |
| 2000-03-06 | $10.63 | $11.33 | 1,260 | — | — |
| 2000-03-03 | $11.88 | $12.67 | 440 | — | — |
| 2000-03-02 | $10.63 | $11.33 | 460 | — | — |
| 2000-03-01 | $11.25 | $12.00 | 720 | — | — |
| 2000-02-29 | $12.19 | $13.00 | 940 | — | — |
| 2000-02-28 | $12.50 | $13.33 | 3,060 | — | — |
| 2000-02-25 | $14.06 | $15.00 | 1,760 | — | — |
| 2000-02-24 | $15.00 | $16.00 | 7,080 | — | — |
| 2000-02-23 | $15.94 | $17.00 | 10,120 | — | — |
| 2000-02-22 | $10.00 | $10.67 | 3,040 | — | — |
| 2000-02-18 | $9.38 | $10.00 | 860 | — | — |
| 2000-02-17 | $10.00 | $10.67 | 700 | — | — |
| 2000-02-16 | $10.31 | $11.00 | 1,000 | — | — |
| 2000-02-15 | $10.63 | $11.33 | 1,680 | — | — |
| 2000-02-14 | $10.00 | $10.67 | 1,700 | — | — |
| 2000-02-11 | $9.38 | $10.00 | 400 | — | — |
| 2000-02-10 | $10.00 | $10.67 | 1,100 | — | — |
| 2000-02-09 | $8.75 | $9.33 | 780 | — | — |
| 2000-02-08 | $10.00 | $10.67 | 1,340 | — | — |
| 2000-02-07 | $10.31 | $11.00 | 0 | — | — |
| 2000-02-04 | $10.31 | $11.00 | 1,560 | — | — |
| 2000-02-03 | $10.94 | $11.67 | 560 | — | — |
| 2000-02-02 | $10.94 | $11.67 | 100 | — | — |
| 2000-02-01 | $10.63 | $11.33 | 1,480 | — | — |
| 2000-01-31 | $10.94 | $11.67 | 1,380 | — | — |
| 2000-01-28 | $10.31 | $11.00 | 460 | — | — |
| 2000-01-27 | $10.31 | $11.00 | 0 | — | — |
| 2000-01-26 | $10.31 | $11.00 | 1,980 | — | — |
| 2000-01-25 | $10.31 | $11.00 | 2,960 | — | — |
| 2000-01-24 | $9.38 | $10.00 | 1,360 | — | — |
| 2000-01-21 | $10.00 | $10.67 | 620 | — | — |
| 2000-01-20 | $10.31 | $11.00 | 1,020 | — | — |
| 2000-01-19 | $9.38 | $10.00 | 40 | — | — |
| 2000-01-18 | $9.38 | $10.00 | 760 | — | — |
| 2000-01-14 | $10.31 | $11.00 | 300 | — | — |
| 2000-01-13 | $10.00 | $10.67 | 360 | — | — |
| 2000-01-12 | $9.69 | $10.33 | 800 | — | — |
| 2000-01-11 | $10.00 | $10.67 | 1,620 | — | — |
| 2000-01-10 | $10.00 | $10.67 | 400 | — | — |
| 2000-01-07 | $10.00 | $10.67 | 2,020 | — | — |
| 2000-01-06 | $10.00 | $10.67 | 640 | — | — |
| 2000-01-05 | $10.00 | $10.67 | 11,020 | — | — |
| 2000-01-04 | $9.38 | $10.00 | 1,160 | — | — |
| 2000-01-03 | $9.38 | $10.00 | 320 | — | — |