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
- 1998-11-16 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 | $13.38 | $15.00 | 48,500 | — | — |
| 2000-12-28 | $14.19 | $15.91 | 156,200 | — | — |
| 2000-12-27 | $13.56 | $15.21 | 130,100 | — | — |
| 2000-12-26 | $13.31 | $14.93 | 12,400 | — | — |
| 2000-12-22 | $13.75 | $15.42 | 5,400 | — | — |
| 2000-12-21 | $13.75 | $15.42 | 74,700 | — | — |
| 2000-12-20 | $13.75 | $15.42 | 42,900 | — | — |
| 2000-12-19 | $14.31 | $16.05 | 28,900 | — | — |
| 2000-12-18 | $14.19 | $15.91 | 34,100 | — | — |
| 2000-12-15 | $14.44 | $16.19 | 50,600 | — | — |
| 2000-12-14 | $14.75 | $16.54 | 27,100 | — | — |
| 2000-12-13 | $14.56 | $16.33 | 12,300 | — | — |
| 2000-12-12 | $14.19 | $15.91 | 16,200 | — | — |
| 2000-12-11 | $14.25 | $15.98 | 47,600 | — | — |
| 2000-12-08 | $14.13 | $15.84 | 125,100 | — | — |
| 2000-12-07 | $13.56 | $15.21 | 17,100 | — | — |
| 2000-12-06 | $13.06 | $14.65 | 40,400 | — | — |
| 2000-12-05 | $13.50 | $15.14 | 72,200 | — | — |
| 2000-12-04 | $12.50 | $14.02 | 6,100 | — | — |
| 2000-12-01 | $12.50 | $14.02 | 27,400 | — | — |
| 2000-11-30 | $12.31 | $13.81 | 64,800 | — | — |
| 2000-11-29 | $12.31 | $13.81 | 39,900 | — | — |
| 2000-11-28 | $12.06 | $13.53 | 74,400 | — | — |
| 2000-11-27 | $12.31 | $13.81 | 51,600 | — | — |
| 2000-11-24 | $12.63 | $14.16 | 9,600 | — | — |
| 2000-11-22 | $12.75 | $14.30 | 86,700 | — | — |
| 2000-11-21 | $13.13 | $14.72 | 148,300 | — | — |
| 2000-11-20 | $13.56 | $15.21 | 53,700 | — | — |
| 2000-11-17 | $13.19 | $14.79 | 27,700 | — | — |
| 2000-11-16 | $13.44 | $15.07 | 272,300 | — | — |
| 2000-11-15 | $13.50 | $15.14 | 70,100 | — | — |
| 2000-11-14 | $13.44 | $15.07 | 95,800 | — | — |
| 2000-11-13 | $13.63 | $15.28 | 60,400 | — | — |
| 2000-11-10 | $14.00 | $15.70 | 6,000 | — | — |
| 2000-11-09 | $13.69 | $15.35 | 112,000 | — | — |
| 2000-11-08 | $13.75 | $15.42 | 91,500 | — | — |
| 2000-11-07 | $14.00 | $15.70 | 26,200 | — | — |
| 2000-11-06 | $13.88 | $15.56 | 50,100 | — | — |
| 2000-11-03 | $13.63 | $15.28 | 66,400 | — | — |
| 2000-11-02 | $13.81 | $15.49 | 6,400 | — | — |
| 2000-11-01 | $14.00 | $15.70 | 28,200 | — | — |
| 2000-10-31 | $14.25 | $15.98 | 18,100 | — | — |
| 2000-10-30 | $14.75 | $16.54 | 26,700 | — | — |
| 2000-10-27 | $14.38 | $16.12 | 91,500 | — | — |
| 2000-10-26 | $14.38 | $16.12 | 183,600 | — | — |
| 2000-10-25 | $14.13 | $15.84 | 25,900 | — | — |
| 2000-10-24 | $14.50 | $16.26 | 451,200 | — | — |
| 2000-10-23 | $13.94 | $15.63 | 74,700 | — | — |
| 2000-10-20 | $14.75 | $16.54 | 64,100 | — | — |
| 2000-10-19 | $14.88 | $16.68 | 74,300 | — | — |
| 2000-10-18 | $14.50 | $16.26 | 69,400 | — | — |
| 2000-10-17 | $14.69 | $16.47 | 87,500 | — | — |
| 2000-10-16 | $15.00 | $16.82 | 118,300 | — | — |
| 2000-10-13 | $14.94 | $16.75 | 82,700 | — | — |
| 2000-10-12 | $14.94 | $16.75 | 76,300 | — | — |
| 2000-10-11 | $15.50 | $17.39 | 35,400 | — | — |
| 2000-10-10 | $15.75 | $17.67 | 20,100 | — | — |
| 2000-10-09 | $15.94 | $17.88 | 20,100 | — | — |
| 2000-10-06 | $16.38 | $18.37 | 64,900 | — | — |
| 2000-10-05 | $16.94 | $19.00 | 120,300 | — | — |
| 2000-10-04 | $16.00 | $17.95 | 121,100 | — | — |
| 2000-10-03 | $15.38 | $17.25 | 79,900 | — | — |
| 2000-10-02 | $15.50 | $17.39 | 31,600 | — | — |
| 2000-09-29 | $15.63 | $17.53 | 50,900 | — | — |
| 2000-09-28 | $15.75 | $17.67 | 107,800 | — | — |
| 2000-09-27 | $15.56 | $17.46 | 157,300 | — | — |
| 2000-09-26 | $15.81 | $17.74 | 44,200 | — | — |
| 2000-09-25 | $15.94 | $17.88 | 55,200 | — | — |
| 2000-09-22 | $16.00 | $17.95 | 67,400 | — | — |
| 2000-09-21 | $15.38 | $17.25 | 732,300 | — | — |
| 2000-09-20 | $15.38 | $17.25 | 96,400 | — | — |
| 2000-09-19 | $15.63 | $17.53 | 121,100 | — | — |
| 2000-09-18 | $15.56 | $17.46 | 223,400 | — | — |
| 2000-09-15 | $16.13 | $18.09 | 46,600 | — | — |
| 2000-09-14 | $16.19 | $18.16 | 96,700 | — | — |
| 2000-09-13 | $16.31 | $18.30 | 46,000 | — | — |
| 2000-09-12 | $16.06 | $18.02 | 137,800 | — | — |
| 2000-09-11 | $16.88 | $18.93 | 38,700 | — | — |
| 2000-09-08 | $17.25 | $19.35 | 28,100 | — | — |
| 2000-09-07 | $17.38 | $19.49 | 10,100 | — | — |
| 2000-09-06 | $17.69 | $19.84 | 54,400 | — | — |
| 2000-09-05 | $17.81 | $19.98 | 56,700 | — | — |
| 2000-09-01 | $17.75 | $19.91 | 66,600 | — | — |
| 2000-08-31 | $17.81 | $19.98 | 125,800 | — | — |
| 2000-08-30 | $17.19 | $19.28 | 94,800 | — | — |
| 2000-08-29 | $17.25 | $19.35 | 67,100 | — | — |
| 2000-08-28 | $17.50 | $19.63 | 47,200 | — | — |
| 2000-08-25 | $17.06 | $19.14 | 119,900 | — | — |
| 2000-08-24 | $16.88 | $18.93 | 202,500 | — | — |
| 2000-08-23 | $17.25 | $19.35 | 90,800 | — | — |
| 2000-08-22 | $17.63 | $19.77 | 69,300 | — | — |
| 2000-08-21 | $17.88 | $20.05 | 50,800 | — | — |
| 2000-08-18 | $18.44 | $20.68 | 135,900 | — | — |
| 2000-08-17 | $18.88 | $21.17 | 414,900 | — | — |
| 2000-08-16 | $17.69 | $19.84 | 89,400 | — | — |
| 2000-08-15 | $17.56 | $19.70 | 124,400 | — | — |
| 2000-08-14 | $16.88 | $18.93 | 52,100 | — | — |
| 2000-08-11 | $16.31 | $18.30 | 219,400 | — | — |
| 2000-08-10 | $15.75 | $17.67 | 135,300 | — | — |
| 2000-08-09 | $15.75 | $17.67 | 71,400 | — | — |
| 2000-08-08 | $16.00 | $17.95 | 85,600 | — | — |
| 2000-08-07 | $16.31 | $18.30 | 121,700 | — | — |
| 2000-08-04 | $16.19 | $18.16 | 47,800 | — | — |
| 2000-08-03 | $16.19 | $18.16 | 86,100 | — | — |
| 2000-08-02 | $16.00 | $17.95 | 100,600 | — | — |
| 2000-08-01 | $15.94 | $17.88 | 331,800 | — | — |
| 2000-07-31 | $15.44 | $17.32 | 100,600 | — | — |
| 2000-07-28 | $15.31 | $17.18 | 141,800 | — | — |
| 2000-07-27 | $15.50 | $17.39 | 266,800 | — | — |
| 2000-07-26 | $15.88 | $17.81 | 98,400 | — | — |
| 2000-07-25 | $15.81 | $17.74 | 85,100 | — | — |
| 2000-07-24 | $15.81 | $17.74 | 133,300 | — | — |
| 2000-07-21 | $15.88 | $17.81 | 118,900 | — | — |
| 2000-07-20 | $15.81 | $17.74 | 144,400 | — | — |
| 2000-07-19 | $15.75 | $17.67 | 158,800 | — | — |
| 2000-07-18 | $16.31 | $18.30 | 161,500 | — | — |
| 2000-07-17 | $16.50 | $18.51 | 285,500 | — | — |
| 2000-07-14 | $16.31 | $18.30 | 277,100 | — | — |
| 2000-07-13 | $16.13 | $18.09 | 219,400 | — | — |
| 2000-07-12 | $17.00 | $19.07 | 230,000 | — | — |
| 2000-07-11 | $17.13 | $19.21 | 327,400 | — | — |
| 2000-07-10 | $17.50 | $19.63 | 213,500 | — | — |
| 2000-07-07 | $17.63 | $19.77 | 448,000 | — | — |
| 2000-07-06 | $17.00 | $19.07 | 546,800 | — | — |
| 2000-07-05 | $16.56 | $18.58 | 795,800 | — | — |
| 2000-07-03 | $17.50 | $19.63 | 270,700 | — | — |
| 2000-06-30 | $18.50 | $20.75 | 826,400 | — | — |
| 2000-06-29 | $18.88 | $21.17 | 641,500 | — | — |
| 2000-06-28 | $21.00 | $23.55 | 4,807,400 | — | — |
| 2000-06-27 | $26.00 | $29.16 | 4,177,600 | — | — |
| 2000-06-26 | $24.38 | $27.34 | 6,918,800 | — | — |
| 2000-06-23 | $24.31 | $27.27 | 8,801,600 | — | — |
| 2000-06-22 | $24.56 | $27.55 | 2,573,300 | — | — |
| 2000-06-21 | $24.63 | $27.62 | 5,573,800 | — | — |
| 2000-06-20 | $25.50 | $28.60 | 3,949,200 | — | — |
| 2000-06-19 | $25.92 | $29.08 | 5,352,400 | — | — |
| 2000-06-16 | $26.25 | $29.44 | 2,309,600 | — | — |
| 2000-06-15 | $27.56 | $30.92 | 2,217,500 | — | — |
| 2000-06-14 | $27.63 | $30.99 | 3,381,200 | — | — |
| 2000-06-13 | $27.44 | $30.78 | 3,511,200 | — | — |
| 2000-06-12 | $27.50 | $30.85 | 1,988,000 | — | — |
| 2000-06-09 | $27.81 | $31.20 | 3,612,000 | — | — |
| 2000-06-08 | $26.88 | $30.14 | 3,216,100 | — | — |
| 2000-06-07 | $26.69 | $29.93 | 4,203,100 | — | — |
| 2000-06-06 | $27.00 | $30.28 | 3,821,200 | — | — |
| 2000-06-05 | $27.63 | $30.99 | 2,204,700 | — | — |
| 2000-06-02 | $27.50 | $30.85 | 6,641,500 | — | — |
| 2000-06-01 | $26.00 | $29.16 | 6,690,300 | — | — |
| 2000-05-31 | $25.31 | $28.39 | 4,261,500 | — | — |
| 2000-05-30 | $26.13 | $29.30 | 4,598,800 | — | — |
| 2000-05-26 | $23.81 | $26.71 | 2,425,300 | — | — |
| 2000-05-25 | $23.13 | $25.94 | 4,064,200 | — | — |
| 2000-05-24 | $23.31 | $26.15 | 6,687,300 | — | — |
| 2000-05-23 | $22.56 | $25.31 | 2,425,600 | — | — |
| 2000-05-22 | $23.13 | $25.94 | 2,747,900 | — | — |
| 2000-05-19 | $24.00 | $26.92 | 2,856,400 | — | — |
| 2000-05-18 | $24.00 | $26.92 | 1,118,300 | — | — |
| 2000-05-17 | $24.81 | $27.83 | 714,700 | — | — |
| 2000-05-16 | $26.38 | $29.58 | 798,200 | — | — |
| 2000-05-15 | $26.25 | $29.44 | 726,300 | — | — |
| 2000-05-12 | $24.86 | $27.88 | 2,454,800 | — | — |
| 2000-05-11 | $24.66 | $27.66 | 3,789,000 | — | — |
| 2000-05-10 | $24.28 | $27.24 | 2,746,900 | — | — |
| 2000-05-09 | $24.88 | $27.90 | 1,856,300 | — | — |
| 2000-05-08 | $24.91 | $27.94 | 1,544,700 | — | — |
| 2000-05-05 | $25.78 | $28.92 | 2,183,700 | — | — |
| 2000-05-04 | $25.50 | $28.60 | 1,684,000 | — | — |
| 2000-05-03 | $26.36 | $29.57 | 3,420,800 | — | — |
| 2000-05-02 | $26.88 | $30.14 | 3,289,600 | — | — |
| 2000-05-01 | $27.44 | $30.78 | 848,500 | — | — |
| 2000-04-28 | $25.25 | $28.32 | 2,217,100 | — | — |
| 2000-04-27 | $25.63 | $28.74 | 2,736,700 | — | — |
| 2000-04-26 | $26.50 | $29.72 | 2,586,600 | — | — |
| 2000-04-25 | $26.56 | $29.79 | 1,204,000 | — | — |
| 2000-04-24 | $25.69 | $28.81 | 1,374,800 | — | — |
| 2000-04-20 | $26.25 | $29.44 | 1,183,400 | — | — |
| 2000-04-19 | $26.50 | $29.72 | 1,882,200 | — | — |
| 2000-04-18 | $27.50 | $30.85 | 2,878,200 | — | — |
| 2000-04-17 | $25.94 | $29.09 | 2,532,200 | — | — |
| 2000-04-14 | $26.13 | $29.30 | 1,999,100 | — | — |
| 2000-04-13 | $27.00 | $30.28 | 2,949,500 | — | — |
| 2000-04-12 | $27.63 | $30.99 | 1,530,900 | — | — |
| 2000-04-11 | $28.31 | $31.76 | 1,212,200 | — | — |
| 2000-04-10 | $28.75 | $32.25 | 1,295,300 | — | — |
| 2000-04-07 | $30.00 | $33.65 | 2,002,500 | — | — |
| 2000-04-06 | $29.00 | $32.53 | 2,561,600 | — | — |
| 2000-04-05 | $27.44 | $30.78 | 2,249,000 | — | — |
| 2000-04-04 | $27.88 | $31.27 | 1,864,000 | — | — |
| 2000-04-03 | $28.88 | $32.39 | 1,272,100 | — | — |
| 2000-03-31 | $29.69 | $33.30 | 2,300,500 | — | — |
| 2000-03-30 | $29.38 | $32.95 | 742,100 | — | — |
| 2000-03-29 | $30.38 | $34.07 | 740,600 | — | — |
| 2000-03-28 | $31.00 | $34.77 | 1,371,200 | — | — |
| 2000-03-27 | $32.13 | $36.03 | 675,000 | — | — |
| 2000-03-24 | $32.38 | $36.31 | 669,100 | — | — |
| 2000-03-23 | $33.00 | $37.01 | 832,200 | — | — |
| 2000-03-22 | $32.25 | $36.17 | 697,300 | — | — |
| 2000-03-21 | $32.38 | $36.31 | 1,705,200 | — | — |
| 2000-03-20 | $32.06 | $35.96 | 1,239,100 | — | — |
| 2000-03-17 | $30.75 | $34.49 | 1,643,900 | — | — |
| 2000-03-16 | $31.63 | $35.47 | 1,616,200 | — | — |
| 2000-03-15 | $32.02 | $35.91 | 2,051,700 | — | — |
| 2000-03-14 | $32.19 | $36.10 | 1,857,400 | — | — |
| 2000-03-13 | $32.75 | $36.73 | 1,453,200 | — | — |
| 2000-03-10 | $33.56 | $37.65 | 634,600 | — | — |
| 2000-03-09 | $34.56 | $38.77 | 533,900 | — | — |
| 2000-03-08 | $34.25 | $38.33 | 1,113,200 | — | — |
| 2000-03-07 | $35.00 | $39.17 | 920,500 | — | — |
| 2000-03-06 | $37.06 | $41.48 | 435,900 | — | — |
| 2000-03-03 | $37.13 | $41.55 | 690,500 | — | — |
| 2000-03-02 | $35.88 | $40.15 | 2,490,900 | — | — |
| 2000-03-01 | $34.44 | $38.54 | 1,593,000 | — | — |
| 2000-02-29 | $34.19 | $38.26 | 2,098,000 | — | — |
| 2000-02-28 | $33.69 | $37.70 | 1,706,500 | — | — |
| 2000-02-25 | $34.63 | $38.75 | 1,226,400 | — | — |
| 2000-02-24 | $35.13 | $39.31 | 1,563,200 | — | — |
| 2000-02-23 | $34.38 | $38.47 | 1,361,400 | — | — |
| 2000-02-22 | $33.19 | $37.14 | 1,949,100 | — | — |
| 2000-02-18 | $33.75 | $37.77 | 1,538,800 | — | — |
| 2000-02-17 | $34.63 | $38.75 | 1,640,600 | — | — |
| 2000-02-16 | $34.63 | $38.75 | 1,582,200 | — | — |
| 2000-02-15 | $35.50 | $39.73 | 1,951,600 | — | — |
| 2000-02-14 | $36.25 | $40.57 | 1,248,900 | — | — |
| 2000-02-11 | $35.98 | $40.27 | 2,201,000 | — | — |
| 2000-02-10 | $36.13 | $40.43 | 1,341,500 | — | — |
| 2000-02-09 | $34.44 | $38.54 | 1,852,900 | — | — |
| 2000-02-08 | $33.88 | $37.91 | 827,500 | — | — |
| 2000-02-07 | $33.56 | $37.56 | 920,400 | — | — |
| 2000-02-04 | $33.19 | $37.14 | 3,782,800 | — | — |
| 2000-02-03 | $32.25 | $36.09 | 4,370,600 | — | — |
| 2000-02-02 | $30.00 | $33.57 | 2,391,300 | — | — |
| 2000-02-01 | $29.94 | $33.50 | 1,676,300 | — | — |
| 2000-01-31 | $28.75 | $32.17 | 1,914,000 | — | — |
| 2000-01-28 | $29.00 | $32.45 | 1,796,500 | — | — |
| 2000-01-27 | $30.44 | $34.06 | 3,299,500 | — | — |
| 2000-01-26 | $30.00 | $33.57 | 1,993,300 | — | — |
| 2000-01-25 | $28.63 | $32.03 | 1,548,300 | — | — |
| 2000-01-24 | $28.75 | $32.17 | 1,822,300 | — | — |
| 2000-01-21 | $29.44 | $32.94 | 2,866,400 | — | — |
| 2000-01-20 | $29.50 | $33.01 | 3,222,900 | — | — |
| 2000-01-19 | $29.88 | $33.43 | 3,202,400 | — | — |
| 2000-01-18 | $30.44 | $34.06 | 3,441,600 | — | — |
| 2000-01-14 | $29.63 | $33.15 | 5,288,200 | — | — |
| 2000-01-13 | $29.06 | $32.52 | 7,825,800 | — | — |
| 2000-01-12 | $24.50 | $27.42 | 1,812,800 | — | — |
| 2000-01-11 | $23.50 | $26.30 | 1,686,600 | — | — |
| 2000-01-10 | $24.06 | $26.93 | 2,150,700 | — | — |
| 2000-01-07 | $22.00 | $24.62 | 1,103,100 | — | — |
| 2000-01-06 | $20.00 | $22.38 | 1,136,100 | — | — |
| 2000-01-05 | $22.00 | $23.28 | 1,530,700 | — | — |
| 2000-01-04 | $20.31 | $21.49 | 3,364,600 | — | — |
| 2000-01-03 | $22.88 | $24.20 | 1,019,900 | — | — |