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
- 1980-01-02 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 | $12.69 | $23.48 | 4,789,600 | — | — |
| 2000-12-28 | $12.63 | $23.36 | 11,078,400 | — | — |
| 2000-12-27 | $13.16 | $24.35 | 2,463,200 | — | — |
| 2000-12-26 | $12.80 | $23.68 | 1,902,800 | — | — |
| 2000-12-22 | $12.75 | $23.60 | 4,851,200 | — | — |
| 2000-12-21 | $12.42 | $22.99 | 3,888,400 | — | — |
| 2000-12-20 | $11.97 | $22.15 | 4,786,800 | — | — |
| 2000-12-19 | $12.34 | $22.84 | 5,780,800 | — | — |
| 2000-12-18 | $11.58 | $21.43 | 2,684,800 | — | — |
| 2000-12-15 | $11.36 | $21.02 | 3,776,400 | — | — |
| 2000-12-14 | $11.61 | $21.48 | 2,917,200 | — | — |
| 2000-12-13 | $11.80 | $21.83 | 3,889,200 | — | — |
| 2000-12-12 | $11.95 | $22.12 | 2,127,600 | — | — |
| 2000-12-11 | $11.72 | $21.69 | 2,334,800 | — | — |
| 2000-12-08 | $11.67 | $21.51 | 2,672,800 | — | — |
| 2000-12-07 | $11.47 | $21.13 | 3,602,000 | — | — |
| 2000-12-06 | $11.34 | $20.90 | 2,894,800 | — | — |
| 2000-12-05 | $11.77 | $21.68 | 3,473,600 | — | — |
| 2000-12-04 | $11.70 | $21.56 | 2,930,400 | — | — |
| 2000-12-01 | $11.50 | $21.19 | 4,120,000 | — | — |
| 2000-11-30 | $11.63 | $21.42 | 3,504,400 | — | — |
| 2000-11-29 | $11.98 | $22.08 | 3,848,400 | — | — |
| 2000-11-28 | $11.81 | $21.77 | 3,462,800 | — | — |
| 2000-11-27 | $11.84 | $21.82 | 3,094,000 | — | — |
| 2000-11-24 | $11.97 | $22.05 | 1,186,400 | — | — |
| 2000-11-22 | $11.89 | $21.91 | 2,802,000 | — | — |
| 2000-11-21 | $11.94 | $22.00 | 3,707,600 | — | — |
| 2000-11-20 | $12.05 | $22.20 | 4,623,200 | — | — |
| 2000-11-17 | $12.23 | $22.54 | 7,607,200 | — | — |
| 2000-11-16 | $12.64 | $23.29 | 3,503,200 | — | — |
| 2000-11-15 | $12.55 | $23.12 | 4,063,200 | — | — |
| 2000-11-14 | $12.27 | $22.60 | 3,029,600 | — | — |
| 2000-11-13 | $12.13 | $22.34 | 1,550,800 | — | — |
| 2000-11-10 | $11.98 | $22.08 | 2,382,800 | — | — |
| 2000-11-09 | $12.08 | $22.26 | 2,280,000 | — | — |
| 2000-11-08 | $11.92 | $21.97 | 2,546,800 | — | — |
| 2000-11-07 | $12.03 | $22.17 | 3,224,000 | — | — |
| 2000-11-06 | $12.16 | $22.40 | 2,124,400 | — | — |
| 2000-11-03 | $12.06 | $22.23 | 2,684,000 | — | — |
| 2000-11-02 | $11.97 | $22.05 | 3,520,800 | — | — |
| 2000-11-01 | $11.75 | $21.65 | 2,848,400 | — | — |
| 2000-10-31 | $11.72 | $21.59 | 4,250,800 | — | — |
| 2000-10-30 | $11.23 | $20.70 | 3,076,400 | — | — |
| 2000-10-27 | $10.81 | $19.92 | 3,002,400 | — | — |
| 2000-10-26 | $10.86 | $20.01 | 3,587,200 | — | — |
| 2000-10-25 | $10.64 | $19.61 | 3,156,800 | — | — |
| 2000-10-24 | $10.63 | $19.58 | 3,423,200 | — | — |
| 2000-10-23 | $10.41 | $19.18 | 4,432,000 | — | — |
| 2000-10-20 | $10.31 | $19.00 | 1,818,800 | — | — |
| 2000-10-19 | $10.16 | $18.71 | 3,530,400 | — | — |
| 2000-10-18 | $9.84 | $18.14 | 4,588,800 | — | — |
| 2000-10-17 | $10.05 | $18.51 | 1,912,400 | — | — |
| 2000-10-16 | $10.20 | $18.80 | 1,556,000 | — | — |
| 2000-10-13 | $10.05 | $18.51 | 1,658,000 | — | — |
| 2000-10-12 | $10.13 | $18.66 | 2,210,800 | — | — |
| 2000-10-11 | $10.30 | $18.97 | 2,169,200 | — | — |
| 2000-10-10 | $10.39 | $19.15 | 3,163,600 | — | — |
| 2000-10-09 | $10.08 | $18.57 | 4,350,400 | — | — |
| 2000-10-06 | $10.39 | $19.15 | 2,662,400 | — | — |
| 2000-10-05 | $10.59 | $19.52 | 5,036,800 | — | — |
| 2000-10-04 | $10.25 | $18.89 | 3,674,400 | — | — |
| 2000-10-03 | $9.81 | $18.08 | 3,944,800 | — | — |
| 2000-10-02 | $9.58 | $17.65 | 2,996,000 | — | — |
| 2000-09-29 | $9.73 | $17.94 | 2,611,600 | — | — |
| 2000-09-28 | $9.84 | $18.14 | 2,613,200 | — | — |
| 2000-09-27 | $9.52 | $17.53 | 3,528,800 | — | — |
| 2000-09-26 | $9.38 | $17.28 | 4,816,400 | — | — |
| 2000-09-25 | $9.66 | $17.79 | 3,319,200 | — | — |
| 2000-09-22 | $9.55 | $17.59 | 1,930,800 | — | — |
| 2000-09-21 | $9.48 | $17.48 | 2,536,400 | — | — |
| 2000-09-20 | $9.52 | $17.53 | 2,659,600 | — | — |
| 2000-09-19 | $9.64 | $17.76 | 3,075,200 | — | — |
| 2000-09-18 | $9.77 | $17.99 | 2,530,400 | — | — |
| 2000-09-15 | $9.78 | $18.02 | 4,141,200 | — | — |
| 2000-09-14 | $9.69 | $17.85 | 2,628,000 | — | — |
| 2000-09-13 | $9.81 | $18.08 | 4,465,200 | — | — |
| 2000-09-12 | $9.64 | $17.76 | 3,370,000 | — | — |
| 2000-09-11 | $9.55 | $17.59 | 2,926,000 | — | — |
| 2000-09-08 | $9.66 | $17.70 | 5,310,000 | — | — |
| 2000-09-07 | $9.66 | $17.70 | 3,102,800 | — | — |
| 2000-09-06 | $10.00 | $18.33 | 3,912,400 | — | — |
| 2000-09-05 | $9.97 | $18.27 | 4,430,400 | — | — |
| 2000-09-01 | $9.89 | $18.13 | 2,816,400 | — | — |
| 2000-08-31 | $9.94 | $18.22 | 2,012,400 | — | — |
| 2000-08-30 | $9.88 | $18.10 | 3,046,000 | — | — |
| 2000-08-29 | $10.08 | $18.47 | 2,429,200 | — | — |
| 2000-08-28 | $10.14 | $18.59 | 2,539,200 | — | — |
| 2000-08-25 | $10.34 | $18.96 | 1,107,600 | — | — |
| 2000-08-24 | $10.38 | $19.02 | 2,452,000 | — | — |
| 2000-08-23 | $10.22 | $18.73 | 3,960,000 | — | — |
| 2000-08-22 | $10.70 | $19.62 | 1,471,600 | — | — |
| 2000-08-21 | $10.72 | $19.65 | 1,737,600 | — | — |
| 2000-08-18 | $10.78 | $19.76 | 2,117,600 | — | — |
| 2000-08-17 | $10.64 | $19.51 | 1,408,800 | — | — |
| 2000-08-16 | $10.81 | $19.82 | 1,655,200 | — | — |
| 2000-08-15 | $10.89 | $19.96 | 1,767,600 | — | — |
| 2000-08-14 | $11.11 | $20.36 | 1,897,200 | — | — |
| 2000-08-11 | $11.05 | $20.25 | 2,723,200 | — | — |
| 2000-08-10 | $10.86 | $19.91 | 2,215,200 | — | — |
| 2000-08-09 | $10.83 | $19.85 | 2,153,600 | — | — |
| 2000-08-08 | $11.22 | $20.57 | 2,736,800 | — | — |
| 2000-08-07 | $11.17 | $20.48 | 1,972,800 | — | — |
| 2000-08-04 | $11.00 | $20.16 | 4,142,400 | — | — |
| 2000-08-03 | $11.39 | $20.88 | 4,706,800 | — | — |
| 2000-08-02 | $11.16 | $20.45 | 3,152,400 | — | — |
| 2000-08-01 | $10.91 | $19.99 | 2,332,000 | — | — |
| 2000-07-31 | $10.80 | $19.79 | 2,878,800 | — | — |
| 2000-07-28 | $10.69 | $19.59 | 3,553,600 | — | — |
| 2000-07-27 | $10.39 | $19.05 | 3,466,800 | — | — |
| 2000-07-26 | $9.91 | $18.17 | 4,376,800 | — | — |
| 2000-07-25 | $10.00 | $18.33 | 2,982,000 | — | — |
| 2000-07-24 | $10.30 | $18.88 | 3,196,000 | — | — |
| 2000-07-21 | $10.41 | $19.08 | 7,306,400 | — | — |
| 2000-07-20 | $10.48 | $19.22 | 5,126,800 | — | — |
| 2000-07-19 | $10.58 | $19.39 | 3,669,600 | — | — |
| 2000-07-18 | $10.98 | $20.14 | 3,250,400 | — | — |
| 2000-07-17 | $11.02 | $20.19 | 3,422,800 | — | — |
| 2000-07-14 | $10.88 | $19.94 | 3,765,600 | — | — |
| 2000-07-13 | $10.25 | $18.79 | 2,654,800 | — | — |
| 2000-07-12 | $10.55 | $19.33 | 2,273,200 | — | — |
| 2000-07-11 | $10.56 | $19.36 | 2,322,400 | — | — |
| 2000-07-10 | $10.42 | $19.10 | 3,654,800 | — | — |
| 2000-07-07 | $10.42 | $19.10 | 5,559,600 | — | — |
| 2000-07-06 | $10.16 | $18.62 | 4,844,000 | — | — |
| 2000-07-05 | $9.84 | $18.04 | 2,832,000 | — | — |
| 2000-07-03 | $9.56 | $17.53 | 2,360,400 | — | — |
| 2000-06-30 | $9.30 | $17.04 | 6,577,200 | — | — |
| 2000-06-29 | $10.00 | $18.33 | 6,217,200 | — | — |
| 2000-06-28 | $10.12 | $18.55 | 4,563,200 | — | — |
| 2000-06-27 | $9.83 | $18.02 | 4,470,400 | — | — |
| 2000-06-26 | $9.81 | $17.99 | 3,323,600 | — | — |
| 2000-06-23 | $9.77 | $17.90 | 4,018,000 | — | — |
| 2000-06-22 | $9.73 | $17.84 | 4,683,200 | — | — |
| 2000-06-21 | $9.86 | $18.07 | 4,770,400 | — | — |
| 2000-06-20 | $9.80 | $17.96 | 2,381,200 | — | — |
| 2000-06-19 | $9.81 | $17.99 | 2,407,600 | — | — |
| 2000-06-16 | $9.91 | $18.16 | 3,098,000 | — | — |
| 2000-06-15 | $10.05 | $18.42 | 4,430,800 | — | — |
| 2000-06-14 | $10.19 | $18.67 | 2,192,400 | — | — |
| 2000-06-13 | $10.52 | $19.28 | 2,929,200 | — | — |
| 2000-06-12 | $10.66 | $19.53 | 2,119,200 | — | — |
| 2000-06-09 | $10.48 | $19.13 | 1,930,000 | — | — |
| 2000-06-08 | $10.44 | $19.04 | 1,821,200 | — | — |
| 2000-06-07 | $10.75 | $19.61 | 2,495,600 | — | — |
| 2000-06-06 | $10.61 | $19.36 | 2,684,000 | — | — |
| 2000-06-05 | $10.84 | $19.78 | 2,418,400 | — | — |
| 2000-06-02 | $11.25 | $20.52 | 2,463,600 | — | — |
| 2000-06-01 | $10.84 | $19.78 | 2,985,200 | — | — |
| 2000-05-31 | $10.63 | $19.38 | 2,518,800 | — | — |
| 2000-05-30 | $10.84 | $19.78 | 2,183,200 | — | — |
| 2000-05-26 | $10.70 | $19.53 | 3,062,400 | — | — |
| 2000-05-25 | $10.91 | $19.90 | 3,155,600 | — | — |
| 2000-05-24 | $11.27 | $20.55 | 2,578,800 | — | — |
| 2000-05-23 | $11.30 | $20.61 | 1,790,400 | — | — |
| 2000-05-22 | $11.08 | $20.21 | 3,488,800 | — | — |
| 2000-05-19 | $11.34 | $20.70 | 2,994,800 | — | — |
| 2000-05-18 | $11.25 | $20.52 | 2,245,600 | — | — |
| 2000-05-17 | $11.11 | $20.27 | 2,173,200 | — | — |
| 2000-05-16 | $11.17 | $20.38 | 2,038,800 | — | — |
| 2000-05-15 | $10.94 | $19.95 | 1,927,200 | — | — |
| 2000-05-12 | $10.93 | $19.94 | 2,759,200 | — | — |
| 2000-05-11 | $10.77 | $19.64 | 1,475,600 | — | — |
| 2000-05-10 | $10.72 | $19.56 | 1,645,600 | — | — |
| 2000-05-09 | $10.86 | $19.81 | 2,952,400 | — | — |
| 2000-05-08 | $10.66 | $19.44 | 1,576,400 | — | — |
| 2000-05-05 | $10.58 | $19.30 | 1,982,400 | — | — |
| 2000-05-04 | $10.14 | $18.50 | 2,612,800 | — | — |
| 2000-05-03 | $10.38 | $18.93 | 2,203,200 | — | — |
| 2000-05-02 | $10.44 | $19.04 | 3,259,600 | — | — |
| 2000-05-01 | $10.73 | $19.58 | 4,576,400 | — | — |
| 2000-04-28 | $10.53 | $19.21 | 3,790,800 | — | — |
| 2000-04-27 | $10.72 | $19.56 | 4,370,800 | — | — |
| 2000-04-26 | $11.36 | $20.72 | 6,341,600 | — | — |
| 2000-04-25 | $10.95 | $19.98 | 5,768,000 | — | — |
| 2000-04-24 | $10.52 | $19.18 | 2,635,200 | — | — |
| 2000-04-20 | $10.33 | $18.84 | 3,432,000 | — | — |
| 2000-04-19 | $10.08 | $18.39 | 3,087,600 | — | — |
| 2000-04-18 | $10.13 | $18.47 | 2,484,800 | — | — |
| 2000-04-17 | $9.95 | $18.16 | 4,448,000 | — | — |
| 2000-04-14 | $10.27 | $18.73 | 3,517,600 | — | — |
| 2000-04-13 | $10.70 | $19.53 | 3,427,200 | — | — |
| 2000-04-12 | $10.95 | $19.98 | 5,521,600 | — | — |
| 2000-04-11 | $10.78 | $19.67 | 3,586,800 | — | — |
| 2000-04-10 | $10.41 | $18.99 | 3,093,200 | — | — |
| 2000-04-07 | $10.19 | $18.59 | 3,235,600 | — | — |
| 2000-04-06 | $10.31 | $18.81 | 5,835,600 | — | — |
| 2000-04-05 | $10.25 | $18.70 | 4,744,800 | — | — |
| 2000-04-04 | $9.67 | $17.65 | 3,644,400 | — | — |
| 2000-04-03 | $9.69 | $17.67 | 4,480,000 | — | — |
| 2000-03-31 | $9.78 | $17.84 | 3,893,200 | — | — |
| 2000-03-30 | $9.30 | $16.96 | 2,840,400 | — | — |
| 2000-03-29 | $9.47 | $17.27 | 3,122,400 | — | — |
| 2000-03-28 | $9.30 | $16.96 | 3,300,400 | — | — |
| 2000-03-27 | $9.67 | $17.65 | 2,232,800 | — | — |
| 2000-03-24 | $9.53 | $17.39 | 2,878,000 | — | — |
| 2000-03-23 | $9.67 | $17.65 | 2,982,000 | — | — |
| 2000-03-22 | $9.66 | $17.62 | 3,949,600 | — | — |
| 2000-03-21 | $10.00 | $18.24 | 4,837,600 | — | — |
| 2000-03-20 | $9.56 | $17.45 | 4,032,400 | — | — |
| 2000-03-17 | $10.06 | $18.36 | 4,546,800 | — | — |
| 2000-03-16 | $9.95 | $18.16 | 7,003,200 | — | — |
| 2000-03-15 | $9.34 | $17.05 | 3,905,200 | — | — |
| 2000-03-14 | $8.81 | $16.08 | 3,457,200 | — | — |
| 2000-03-13 | $8.81 | $16.08 | 3,582,000 | — | — |
| 2000-03-10 | $8.77 | $15.90 | 6,513,200 | — | — |
| 2000-03-09 | $8.98 | $16.30 | 6,275,600 | — | — |
| 2000-03-08 | $9.08 | $16.47 | 4,718,000 | — | — |
| 2000-03-07 | $9.00 | $16.33 | 5,256,400 | — | — |
| 2000-03-06 | $9.44 | $17.12 | 3,090,000 | — | — |
| 2000-03-03 | $9.84 | $17.86 | 5,631,600 | — | — |
| 2000-03-02 | $9.45 | $17.15 | 3,593,200 | — | — |
| 2000-03-01 | $9.56 | $17.35 | 6,612,000 | — | — |
| 2000-02-29 | $9.50 | $17.23 | 3,417,200 | — | — |
| 2000-02-28 | $9.63 | $17.46 | 3,203,200 | — | — |
| 2000-02-25 | $9.36 | $16.98 | 3,038,000 | — | — |
| 2000-02-24 | $9.31 | $16.89 | 7,104,800 | — | — |
| 2000-02-23 | $9.83 | $17.83 | 4,042,800 | — | — |
| 2000-02-22 | $9.70 | $17.60 | 3,113,200 | — | — |
| 2000-02-18 | $9.44 | $17.12 | 3,406,800 | — | — |
| 2000-02-17 | $9.47 | $17.18 | 3,093,600 | — | — |
| 2000-02-16 | $9.34 | $16.95 | 5,134,400 | — | — |
| 2000-02-15 | $9.70 | $17.60 | 7,250,800 | — | — |
| 2000-02-14 | $9.50 | $17.23 | 4,377,600 | — | — |
| 2000-02-11 | $9.19 | $16.67 | 3,565,600 | — | — |
| 2000-02-10 | $9.27 | $16.81 | 8,339,600 | — | — |
| 2000-02-09 | $9.73 | $17.66 | 4,865,600 | — | — |
| 2000-02-08 | $9.69 | $17.57 | 3,675,200 | — | — |
| 2000-02-07 | $9.92 | $18.00 | 2,911,200 | — | — |
| 2000-02-04 | $10.08 | $18.28 | 4,637,200 | — | — |
| 2000-02-03 | $9.83 | $17.83 | 3,600,800 | — | — |
| 2000-02-02 | $9.69 | $17.57 | 4,220,400 | — | — |
| 2000-02-01 | $10.08 | $18.28 | 2,813,200 | — | — |
| 2000-01-31 | $10.06 | $18.25 | 3,682,400 | — | — |
| 2000-01-28 | $10.16 | $18.42 | 3,590,400 | — | — |
| 2000-01-27 | $10.06 | $18.25 | 3,670,400 | — | — |
| 2000-01-26 | $10.45 | $18.96 | 3,849,200 | — | — |
| 2000-01-25 | $10.23 | $18.56 | 5,056,800 | — | — |
| 2000-01-24 | $10.61 | $19.25 | 3,004,000 | — | — |
| 2000-01-21 | $10.94 | $19.84 | 5,105,200 | — | — |
| 2000-01-20 | $10.50 | $19.05 | 8,070,800 | — | — |
| 2000-01-19 | $10.91 | $19.78 | 5,771,600 | — | — |
| 2000-01-18 | $11.09 | $20.12 | 2,967,600 | — | — |
| 2000-01-14 | $11.52 | $20.89 | 2,435,600 | — | — |
| 2000-01-13 | $11.66 | $21.14 | 3,092,400 | — | — |
| 2000-01-12 | $11.45 | $20.78 | 2,298,800 | — | — |
| 2000-01-11 | $11.69 | $21.20 | 2,384,000 | — | — |
| 2000-01-10 | $11.59 | $21.03 | 4,311,600 | — | — |
| 2000-01-07 | $11.33 | $20.55 | 3,256,000 | — | — |
| 2000-01-06 | $11.41 | $20.69 | 6,216,000 | — | — |
| 2000-01-05 | $10.75 | $19.50 | 3,579,600 | — | — |
| 2000-01-04 | $10.75 | $19.50 | 4,865,200 | — | — |
| 2000-01-03 | $10.77 | $19.53 | 4,101,200 | — | — |