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
- 1984-10-17 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 | $15.34 | $15.41 | 3,029,200 | — | — |
| 2000-12-28 | $15.63 | $15.69 | 5,698,800 | — | — |
| 2000-12-27 | $15.22 | $15.28 | 5,977,600 | — | — |
| 2000-12-26 | $15.31 | $15.38 | 4,935,600 | — | — |
| 2000-12-22 | $14.94 | $15.00 | 6,125,600 | — | — |
| 2000-12-21 | $15.09 | $15.15 | 7,305,600 | — | — |
| 2000-12-20 | $14.73 | $14.80 | 11,152,800 | — | — |
| 2000-12-19 | $14.63 | $14.70 | 11,905,600 | — | — |
| 2000-12-18 | $15.11 | $15.17 | 8,542,400 | — | — |
| 2000-12-15 | $14.69 | $14.75 | 18,532,800 | — | — |
| 2000-12-14 | $14.41 | $14.48 | 10,673,600 | — | — |
| 2000-12-13 | $14.77 | $14.83 | 9,902,400 | — | — |
| 2000-12-12 | $14.79 | $14.85 | 6,848,000 | — | — |
| 2000-12-11 | $15.05 | $15.12 | 8,472,800 | — | — |
| 2000-12-08 | $14.91 | $14.97 | 7,756,800 | — | — |
| 2000-12-07 | $14.59 | $14.66 | 6,588,000 | — | — |
| 2000-12-06 | $14.72 | $14.78 | 10,204,800 | — | — |
| 2000-12-05 | $14.80 | $14.86 | 7,825,600 | — | — |
| 2000-12-04 | $14.61 | $14.67 | 6,685,600 | — | — |
| 2000-12-01 | $14.50 | $14.56 | 9,815,200 | — | — |
| 2000-11-30 | $14.66 | $14.73 | 11,784,000 | — | — |
| 2000-11-29 | $14.78 | $14.84 | 8,297,600 | — | — |
| 2000-11-28 | $14.55 | $14.61 | 11,324,000 | — | — |
| 2000-11-27 | $14.41 | $14.47 | 13,892,800 | — | — |
| 2000-11-24 | $14.38 | $14.44 | 4,035,200 | — | — |
| 2000-11-22 | $14.09 | $14.15 | 14,561,600 | — | — |
| 2000-11-21 | $14.41 | $14.47 | 8,228,000 | — | — |
| 2000-11-20 | $14.38 | $14.44 | 18,385,600 | — | — |
| 2000-11-17 | $14.43 | $14.49 | 10,740,000 | — | — |
| 2000-11-16 | $14.41 | $14.47 | 9,970,400 | — | — |
| 2000-11-15 | $14.37 | $14.43 | 15,515,200 | — | — |
| 2000-11-14 | $14.16 | $14.23 | 11,344,000 | — | — |
| 2000-11-13 | $13.74 | $13.80 | 12,493,600 | — | — |
| 2000-11-10 | $14.13 | $14.19 | 7,906,400 | — | — |
| 2000-11-09 | $14.20 | $14.26 | 16,479,200 | — | — |
| 2000-11-08 | $13.81 | $13.87 | 7,455,200 | — | — |
| 2000-11-07 | $13.59 | $13.65 | 11,733,600 | — | — |
| 2000-11-06 | $13.63 | $13.69 | 16,323,200 | — | — |
| 2000-11-03 | $13.27 | $13.32 | 9,104,000 | — | — |
| 2000-11-02 | $13.03 | $13.09 | 9,264,800 | — | — |
| 2000-11-01 | $13.27 | $13.32 | 15,431,200 | — | — |
| 2000-10-31 | $13.67 | $13.73 | 14,316,800 | — | — |
| 2000-10-30 | $14.50 | $14.56 | 16,620,000 | — | — |
| 2000-10-27 | $13.71 | $13.77 | 13,244,000 | — | — |
| 2000-10-26 | $13.43 | $13.49 | 13,609,600 | — | — |
| 2000-10-25 | $13.06 | $13.12 | 18,965,600 | — | — |
| 2000-10-24 | $13.33 | $13.39 | 8,260,000 | — | — |
| 2000-10-23 | $13.07 | $13.13 | 4,642,400 | — | — |
| 2000-10-20 | $13.16 | $13.22 | 8,279,200 | — | — |
| 2000-10-19 | $13.07 | $13.13 | 10,554,400 | — | — |
| 2000-10-18 | $13.10 | $13.16 | 18,152,000 | — | — |
| 2000-10-17 | $13.35 | $13.41 | 11,013,600 | — | — |
| 2000-10-16 | $13.62 | $13.68 | 15,316,000 | — | — |
| 2000-10-13 | $12.98 | $13.04 | 6,508,000 | — | — |
| 2000-10-12 | $12.69 | $12.74 | 10,779,200 | — | — |
| 2000-10-11 | $13.19 | $13.24 | 13,369,600 | — | — |
| 2000-10-10 | $13.23 | $13.29 | 12,500,000 | — | — |
| 2000-10-09 | $12.88 | $12.93 | 4,176,000 | — | — |
| 2000-10-06 | $12.87 | $12.92 | 5,328,000 | — | — |
| 2000-10-05 | $13.10 | $13.16 | 8,195,200 | — | — |
| 2000-10-04 | $12.82 | $12.88 | 7,397,600 | — | — |
| 2000-10-03 | $13.16 | $13.22 | 8,753,600 | — | — |
| 2000-10-02 | $13.24 | $13.30 | 10,532,800 | — | — |
| 2000-09-29 | $12.34 | $12.40 | 8,254,400 | — | — |
| 2000-09-28 | $12.43 | $12.48 | 10,519,200 | — | — |
| 2000-09-27 | $12.25 | $12.30 | 9,971,200 | — | — |
| 2000-09-26 | $12.18 | $12.23 | 4,830,400 | — | — |
| 2000-09-25 | $12.16 | $12.22 | 6,460,800 | — | — |
| 2000-09-22 | $12.23 | $12.28 | 15,180,800 | — | — |
| 2000-09-21 | $11.80 | $11.86 | 5,604,800 | — | — |
| 2000-09-20 | $11.54 | $11.59 | 5,052,800 | — | — |
| 2000-09-19 | $11.79 | $11.84 | 7,596,800 | — | — |
| 2000-09-18 | $11.40 | $11.45 | 7,361,600 | — | — |
| 2000-09-15 | $11.59 | $11.64 | 7,742,400 | — | — |
| 2000-09-14 | $11.81 | $11.86 | 7,286,400 | — | — |
| 2000-09-13 | $11.44 | $11.49 | 8,502,400 | — | — |
| 2000-09-12 | $11.43 | $11.48 | 7,288,000 | — | — |
| 2000-09-11 | $11.69 | $11.74 | 6,009,600 | — | — |
| 2000-09-08 | $11.31 | $11.36 | 5,390,400 | — | — |
| 2000-09-07 | $11.48 | $11.53 | 4,832,800 | — | — |
| 2000-09-06 | $11.56 | $11.61 | 6,530,400 | — | — |
| 2000-09-05 | $11.80 | $11.85 | 3,391,200 | — | — |
| 2000-09-01 | $11.74 | $11.79 | 4,242,400 | — | — |
| 2000-08-31 | $11.81 | $11.87 | 6,971,200 | — | — |
| 2000-08-30 | $11.33 | $11.38 | 4,172,800 | — | — |
| 2000-08-29 | $11.34 | $11.39 | 4,428,000 | — | — |
| 2000-08-28 | $11.25 | $11.30 | 4,236,000 | — | — |
| 2000-08-25 | $11.22 | $11.27 | 8,910,400 | — | — |
| 2000-08-24 | $11.41 | $11.46 | 4,443,200 | — | — |
| 2000-08-23 | $11.42 | $11.47 | 5,681,600 | — | — |
| 2000-08-22 | $11.69 | $11.74 | 4,323,200 | — | — |
| 2000-08-21 | $11.48 | $11.53 | 4,527,200 | — | — |
| 2000-08-18 | $11.42 | $11.47 | 8,038,400 | — | — |
| 2000-08-17 | $11.60 | $11.65 | 4,786,400 | — | — |
| 2000-08-16 | $11.52 | $11.57 | 3,748,800 | — | — |
| 2000-08-15 | $11.63 | $11.68 | 5,898,400 | — | — |
| 2000-08-14 | $11.69 | $11.74 | 7,801,600 | — | — |
| 2000-08-11 | $11.53 | $11.58 | 11,681,600 | — | — |
| 2000-08-10 | $11.05 | $11.09 | 4,545,600 | — | — |
| 2000-08-09 | $10.98 | $11.03 | 6,224,800 | — | — |
| 2000-08-08 | $10.88 | $10.92 | 6,905,600 | — | — |
| 2000-08-07 | $10.99 | $11.04 | 6,219,200 | — | — |
| 2000-08-04 | $10.96 | $11.01 | 9,188,000 | — | — |
| 2000-08-03 | $10.62 | $10.66 | 12,517,600 | — | — |
| 2000-08-02 | $10.45 | $10.50 | 9,508,800 | — | — |
| 2000-08-01 | $10.43 | $10.47 | 3,895,200 | — | — |
| 2000-07-31 | $10.23 | $10.27 | 5,440,000 | — | — |
| 2000-07-28 | $10.15 | $10.19 | 4,742,400 | — | — |
| 2000-07-27 | $10.23 | $10.28 | 11,498,400 | — | — |
| 2000-07-26 | $9.77 | $9.82 | 11,900,800 | — | — |
| 2000-07-25 | $9.84 | $9.89 | 10,554,400 | — | — |
| 2000-07-24 | $10.29 | $10.33 | 5,619,200 | — | — |
| 2000-07-21 | $10.63 | $10.67 | 3,734,400 | — | — |
| 2000-07-20 | $10.61 | $10.66 | 4,423,200 | — | — |
| 2000-07-19 | $10.49 | $10.54 | 5,704,800 | — | — |
| 2000-07-18 | $10.41 | $10.45 | 18,284,000 | — | — |
| 2000-07-17 | $10.87 | $10.91 | 8,053,600 | — | — |
| 2000-07-14 | $10.56 | $10.61 | 11,498,400 | — | — |
| 2000-07-13 | $10.72 | $10.76 | 9,004,000 | — | — |
| 2000-07-12 | $11.16 | $11.20 | 13,590,400 | — | — |
| 2000-07-11 | $10.96 | $11.01 | 8,452,000 | — | — |
| 2000-07-10 | $10.92 | $10.97 | 6,252,800 | — | — |
| 2000-07-07 | $11.22 | $11.27 | 12,748,000 | — | — |
| 2000-07-06 | $11.47 | $11.52 | 13,102,400 | — | — |
| 2000-07-05 | $11.13 | $11.17 | 7,004,800 | — | — |
| 2000-07-03 | $11.01 | $11.06 | 4,158,400 | — | — |
| 2000-06-30 | $10.72 | $10.76 | 8,524,000 | — | — |
| 2000-06-29 | $10.75 | $10.80 | 19,946,400 | — | — |
| 2000-06-28 | $10.31 | $10.36 | 8,736,000 | — | — |
| 2000-06-27 | $10.02 | $10.07 | 8,472,000 | — | — |
| 2000-06-26 | $9.97 | $10.01 | 8,347,200 | — | — |
| 2000-06-23 | $9.98 | $10.03 | 5,790,400 | — | — |
| 2000-06-22 | $10.05 | $10.09 | 8,808,800 | — | — |
| 2000-06-21 | $10.13 | $10.18 | 3,891,200 | — | — |
| 2000-06-20 | $10.02 | $10.07 | 5,228,800 | — | — |
| 2000-06-19 | $10.00 | $10.04 | 8,903,200 | — | — |
| 2000-06-16 | $10.09 | $10.14 | 9,452,000 | — | — |
| 2000-06-15 | $10.25 | $10.29 | 10,037,600 | — | — |
| 2000-06-14 | $10.25 | $10.29 | 8,972,000 | — | — |
| 2000-06-13 | $10.09 | $10.14 | 18,617,600 | — | — |
| 2000-06-12 | $9.99 | $10.03 | 11,328,000 | — | — |
| 2000-06-09 | $9.62 | $9.66 | 4,442,400 | — | — |
| 2000-06-08 | $9.25 | $9.29 | 6,693,600 | — | — |
| 2000-06-07 | $9.20 | $9.24 | 7,371,200 | — | — |
| 2000-06-06 | $9.17 | $9.21 | 8,763,200 | — | — |
| 2000-06-05 | $9.37 | $9.41 | 5,560,800 | — | — |
| 2000-06-02 | $9.36 | $9.40 | 7,372,800 | — | — |
| 2000-06-01 | $9.50 | $9.54 | 9,206,400 | — | — |
| 2000-05-31 | $9.32 | $9.36 | 7,738,400 | — | — |
| 2000-05-30 | $9.49 | $9.53 | 7,100,800 | — | — |
| 2000-05-26 | $9.48 | $9.53 | 6,431,200 | — | — |
| 2000-05-25 | $9.57 | $9.61 | 22,335,200 | — | — |
| 2000-05-24 | $9.73 | $9.78 | 19,460,000 | — | — |
| 2000-05-23 | $9.43 | $9.47 | 6,759,200 | — | — |
| 2000-05-22 | $9.54 | $9.58 | 7,230,400 | — | — |
| 2000-05-19 | $9.55 | $9.59 | 8,583,200 | — | — |
| 2000-05-18 | $9.69 | $9.73 | 13,567,200 | — | — |
| 2000-05-17 | $9.33 | $9.37 | 8,849,600 | — | — |
| 2000-05-16 | $9.45 | $9.49 | 12,806,400 | — | — |
| 2000-05-15 | $9.33 | $9.37 | 13,902,400 | — | — |
| 2000-05-12 | $8.92 | $8.96 | 12,364,000 | — | — |
| 2000-05-11 | $8.65 | $8.69 | 12,660,000 | — | — |
| 2000-05-10 | $8.55 | $8.58 | 10,783,200 | — | — |
| 2000-05-09 | $8.48 | $8.52 | 8,402,400 | — | — |
| 2000-05-08 | $8.25 | $8.29 | 8,276,000 | — | — |
| 2000-05-05 | $7.88 | $7.92 | 11,467,200 | — | — |
| 2000-05-04 | $7.80 | $7.84 | 17,708,000 | — | — |
| 2000-05-03 | $7.66 | $7.69 | 15,127,200 | — | — |
| 2000-05-02 | $7.88 | $7.91 | 12,139,200 | — | — |
| 2000-05-01 | $8.07 | $8.11 | 6,320,800 | — | — |
| 2000-04-28 | $8.34 | $8.37 | 5,775,200 | — | — |
| 2000-04-27 | $8.38 | $8.42 | 7,212,800 | — | — |
| 2000-04-26 | $8.41 | $8.45 | 8,431,200 | — | — |
| 2000-04-25 | $8.53 | $8.57 | 12,896,000 | — | — |
| 2000-04-24 | $8.68 | $8.72 | 5,580,000 | — | — |
| 2000-04-20 | $8.39 | $8.43 | 9,542,400 | — | — |
| 2000-04-19 | $8.09 | $8.12 | 5,062,400 | — | — |
| 2000-04-18 | $8.11 | $8.14 | 4,708,000 | — | — |
| 2000-04-17 | $7.97 | $8.00 | 5,120,800 | — | — |
| 2000-04-14 | $7.99 | $8.03 | 5,155,200 | — | — |
| 2000-04-13 | $8.30 | $8.33 | 13,784,000 | — | — |
| 2000-04-12 | $8.48 | $8.52 | 10,133,600 | — | — |
| 2000-04-11 | $8.18 | $8.21 | 10,399,200 | — | — |
| 2000-04-10 | $7.98 | $8.02 | 7,511,200 | — | — |
| 2000-04-07 | $7.72 | $7.75 | 5,463,200 | — | — |
| 2000-04-06 | $7.71 | $7.74 | 5,516,000 | — | — |
| 2000-04-05 | $7.50 | $7.53 | 5,006,400 | — | — |
| 2000-04-04 | $7.59 | $7.63 | 8,253,600 | — | — |
| 2000-04-03 | $7.76 | $7.79 | 7,430,400 | — | — |
| 2000-03-31 | $7.45 | $7.49 | 7,032,800 | — | — |
| 2000-03-30 | $7.16 | $7.19 | 5,237,600 | — | — |
| 2000-03-29 | $6.96 | $6.99 | 3,594,400 | — | — |
| 2000-03-28 | $6.92 | $6.95 | 3,800,800 | — | — |
| 2000-03-27 | $6.97 | $7.00 | 4,664,800 | — | — |
| 2000-03-24 | $7.18 | $7.21 | 8,687,200 | — | — |
| 2000-03-23 | $6.83 | $6.85 | 6,003,200 | — | — |
| 2000-03-22 | $6.62 | $6.64 | 5,897,600 | — | — |
| 2000-03-21 | $6.75 | $6.78 | 4,168,800 | — | — |
| 2000-03-20 | $6.63 | $6.65 | 5,468,800 | — | — |
| 2000-03-17 | $6.45 | $6.48 | 9,671,200 | — | — |
| 2000-03-16 | $6.52 | $6.54 | 11,164,000 | — | — |
| 2000-03-15 | $6.43 | $6.45 | 12,876,000 | — | — |
| 2000-03-14 | $6.26 | $6.28 | 3,949,600 | — | — |
| 2000-03-13 | $6.26 | $6.28 | 6,282,400 | — | — |
| 2000-03-10 | $6.36 | $6.38 | 6,710,400 | — | — |
| 2000-03-09 | $6.13 | $6.16 | 6,700,000 | — | — |
| 2000-03-08 | $5.95 | $5.98 | 10,363,200 | — | — |
| 2000-03-07 | $6.13 | $6.15 | 8,610,400 | — | — |
| 2000-03-06 | $6.56 | $6.59 | 4,090,400 | — | — |
| 2000-03-03 | $6.80 | $6.83 | 3,794,400 | — | — |
| 2000-03-02 | $6.56 | $6.59 | 7,538,400 | — | — |
| 2000-03-01 | $6.83 | $6.85 | 12,564,800 | — | — |
| 2000-02-29 | $6.39 | $6.41 | 7,711,200 | — | — |
| 2000-02-28 | $6.43 | $6.45 | 8,533,600 | — | — |
| 2000-02-25 | $6.41 | $6.43 | 9,658,400 | — | — |
| 2000-02-24 | $6.58 | $6.60 | 13,012,000 | — | — |
| 2000-02-23 | $7.16 | $7.18 | 9,806,400 | — | — |
| 2000-02-22 | $7.35 | $7.38 | 5,828,800 | — | — |
| 2000-02-18 | $7.23 | $7.26 | 15,170,400 | — | — |
| 2000-02-17 | $7.86 | $7.89 | 12,419,200 | — | — |
| 2000-02-16 | $7.66 | $7.69 | 16,412,800 | — | — |
| 2000-02-15 | $7.42 | $7.45 | 16,885,600 | — | — |
| 2000-02-14 | $7.11 | $7.14 | 7,276,000 | — | — |
| 2000-02-11 | $7.00 | $7.03 | 18,896,000 | — | — |
| 2000-02-10 | $7.23 | $7.26 | 20,888,000 | — | — |
| 2000-02-09 | $6.74 | $6.77 | 7,526,400 | — | — |
| 2000-02-08 | $7.00 | $7.03 | 8,325,600 | — | — |
| 2000-02-07 | $7.27 | $7.30 | 11,616,800 | — | — |
| 2000-02-04 | $7.09 | $7.12 | 7,199,200 | — | — |
| 2000-02-03 | $6.92 | $6.95 | 13,720,800 | — | — |
| 2000-02-02 | $6.98 | $7.01 | 6,660,000 | — | — |
| 2000-02-01 | $6.80 | $6.83 | 3,984,000 | — | — |
| 2000-01-31 | $6.63 | $6.65 | 4,790,400 | — | — |
| 2000-01-28 | $6.58 | $6.60 | 12,754,400 | — | — |
| 2000-01-27 | $6.77 | $6.80 | 9,053,600 | — | — |
| 2000-01-26 | $6.88 | $6.91 | 8,797,600 | — | — |
| 2000-01-25 | $6.90 | $6.92 | 8,416,000 | — | — |
| 2000-01-24 | $6.90 | $6.92 | 9,503,200 | — | — |
| 2000-01-21 | $7.30 | $7.32 | 12,880,800 | — | — |
| 2000-01-20 | $7.63 | $7.65 | 8,457,600 | — | — |
| 2000-01-19 | $7.44 | $7.47 | 7,730,400 | — | — |
| 2000-01-18 | $7.38 | $7.40 | 5,514,400 | — | — |
| 2000-01-14 | $7.70 | $7.73 | 9,292,800 | — | — |
| 2000-01-13 | $7.71 | $7.74 | 6,981,600 | — | — |
| 2000-01-12 | $7.48 | $7.50 | 6,378,400 | — | — |
| 2000-01-11 | $7.55 | $7.58 | 9,988,000 | — | — |
| 2000-01-10 | $7.53 | $7.56 | 9,336,000 | — | — |
| 2000-01-07 | $7.66 | $7.69 | 16,160,800 | — | — |
| 2000-01-06 | $6.86 | $6.89 | 15,300,000 | — | — |
| 2000-01-05 | $6.62 | $6.64 | 10,562,400 | — | — |
| 2000-01-04 | $6.63 | $6.66 | 5,997,600 | — | — |
| 2000-01-03 | $6.72 | $6.74 | 3,431,200 | — | — |