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
- 1980-03-17 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 | $11.19 | $12.42 | 979,200 | — | — |
| 2000-12-28 | $11.33 | $12.57 | 1,150,425 | — | — |
| 2000-12-27 | $11.33 | $12.57 | 1,162,575 | — | — |
| 2000-12-26 | $11.39 | $12.61 | 512,325 | — | — |
| 2000-12-22 | $11.50 | $12.74 | 676,575 | — | — |
| 2000-12-21 | $11.25 | $12.46 | 1,122,300 | — | — |
| 2000-12-20 | $11.19 | $12.40 | 852,525 | — | — |
| 2000-12-19 | $11.44 | $12.68 | 698,625 | — | — |
| 2000-12-18 | $11.22 | $12.43 | 910,350 | — | — |
| 2000-12-15 | $11.17 | $12.37 | 1,652,850 | — | — |
| 2000-12-14 | $11.19 | $12.40 | 1,472,850 | — | — |
| 2000-12-13 | $11.39 | $12.61 | 1,401,750 | — | — |
| 2000-12-12 | $11.31 | $12.52 | 926,775 | — | — |
| 2000-12-11 | $11.86 | $13.14 | 1,080,225 | — | — |
| 2000-12-08 | $11.97 | $13.26 | 1,202,175 | — | — |
| 2000-12-07 | $11.67 | $12.92 | 1,027,125 | — | — |
| 2000-12-06 | $11.64 | $12.89 | 1,878,750 | — | — |
| 2000-12-05 | $11.36 | $12.58 | 1,425,150 | — | — |
| 2000-12-04 | $10.97 | $12.15 | 1,139,625 | — | — |
| 2000-12-01 | $11.36 | $12.58 | 2,290,500 | — | — |
| 2000-11-30 | $10.64 | $11.78 | 2,297,025 | — | — |
| 2000-11-29 | $10.28 | $11.38 | 1,153,575 | — | — |
| 2000-11-28 | $10.25 | $11.35 | 1,164,600 | — | — |
| 2000-11-27 | $10.28 | $11.38 | 1,764,450 | — | — |
| 2000-11-24 | $10.11 | $11.20 | 564,300 | — | — |
| 2000-11-22 | $10.00 | $11.08 | 2,586,825 | — | — |
| 2000-11-21 | $10.22 | $11.32 | 5,098,725 | — | — |
| 2000-11-20 | $11.67 | $12.92 | 2,296,800 | — | — |
| 2000-11-17 | $12.19 | $13.51 | 691,200 | — | — |
| 2000-11-16 | $12.17 | $13.47 | 532,575 | — | — |
| 2000-11-15 | $12.31 | $13.63 | 1,131,750 | — | — |
| 2000-11-14 | $12.39 | $13.72 | 1,248,975 | — | — |
| 2000-11-13 | $12.11 | $13.41 | 2,086,200 | — | — |
| 2000-11-10 | $12.61 | $13.97 | 1,171,800 | — | — |
| 2000-11-09 | $13.03 | $14.43 | 923,175 | — | — |
| 2000-11-08 | $13.28 | $14.71 | 1,475,325 | — | — |
| 2000-11-07 | $13.11 | $14.52 | 904,275 | — | — |
| 2000-11-06 | $13.33 | $14.77 | 1,589,850 | — | — |
| 2000-11-03 | $12.78 | $14.15 | 962,550 | — | — |
| 2000-11-02 | $13.06 | $14.46 | 1,087,200 | — | — |
| 2000-11-01 | $12.81 | $14.18 | 2,056,050 | — | — |
| 2000-10-31 | $12.44 | $13.78 | 1,108,350 | — | — |
| 2000-10-30 | $12.58 | $13.94 | 4,061,475 | — | — |
| 2000-10-27 | $12.14 | $13.44 | 627,750 | — | — |
| 2000-10-26 | $12.19 | $13.51 | 708,075 | — | — |
| 2000-10-25 | $11.94 | $13.23 | 1,509,300 | — | — |
| 2000-10-24 | $12.14 | $13.44 | 5,777,775 | — | — |
| 2000-10-23 | $13.14 | $14.55 | 750,600 | — | — |
| 2000-10-20 | $13.33 | $14.77 | 1,291,725 | — | — |
| 2000-10-19 | $12.83 | $14.21 | 765,675 | — | — |
| 2000-10-18 | $13.00 | $14.40 | 1,133,550 | — | — |
| 2000-10-17 | $13.11 | $14.52 | 2,025,900 | — | — |
| 2000-10-16 | $12.69 | $14.06 | 1,626,300 | — | — |
| 2000-10-13 | $12.06 | $13.35 | 849,375 | — | — |
| 2000-10-12 | $12.28 | $13.60 | 793,575 | — | — |
| 2000-10-11 | $12.53 | $13.87 | 1,579,275 | — | — |
| 2000-10-10 | $12.69 | $14.06 | 1,173,600 | — | — |
| 2000-10-09 | $12.00 | $13.29 | 730,125 | — | — |
| 2000-10-06 | $12.17 | $13.47 | 1,354,500 | — | — |
| 2000-10-05 | $12.44 | $13.78 | 860,625 | — | — |
| 2000-10-04 | $12.14 | $13.44 | 1,483,425 | — | — |
| 2000-10-03 | $12.36 | $13.69 | 1,161,900 | — | — |
| 2000-10-02 | $12.47 | $13.81 | 1,688,175 | — | — |
| 2000-09-29 | $11.97 | $13.26 | 2,080,350 | — | — |
| 2000-09-28 | $12.17 | $13.47 | 1,079,775 | — | — |
| 2000-09-27 | $12.39 | $13.72 | 3,082,275 | — | — |
| 2000-09-26 | $12.11 | $13.39 | 2,616,975 | — | — |
| 2000-09-25 | $11.81 | $13.06 | 2,169,000 | — | — |
| 2000-09-22 | $11.97 | $13.24 | 2,207,250 | — | — |
| 2000-09-21 | $11.86 | $13.12 | 2,352,600 | — | — |
| 2000-09-20 | $11.92 | $13.18 | 7,034,175 | — | — |
| 2000-09-19 | $11.00 | $12.16 | 2,636,100 | — | — |
| 2000-09-18 | $11.56 | $12.78 | 2,709,225 | — | — |
| 2000-09-15 | $11.75 | $12.99 | 3,408,975 | — | — |
| 2000-09-14 | $11.86 | $13.12 | 6,005,700 | — | — |
| 2000-09-13 | $12.08 | $13.36 | 2,101,500 | — | — |
| 2000-09-12 | $12.25 | $13.55 | 722,250 | — | — |
| 2000-09-11 | $12.28 | $13.58 | 552,600 | — | — |
| 2000-09-08 | $12.28 | $13.58 | 1,022,400 | — | — |
| 2000-09-07 | $12.42 | $13.73 | 1,280,250 | — | — |
| 2000-09-06 | $11.75 | $12.99 | 2,117,700 | — | — |
| 2000-09-05 | $12.22 | $13.52 | 1,331,100 | — | — |
| 2000-09-01 | $12.06 | $13.33 | 1,662,300 | — | — |
| 2000-08-31 | $11.81 | $13.06 | 1,609,425 | — | — |
| 2000-08-30 | $12.00 | $13.27 | 905,400 | — | — |
| 2000-08-29 | $11.64 | $12.87 | 1,873,800 | — | — |
| 2000-08-28 | $11.94 | $13.21 | 977,850 | — | — |
| 2000-08-25 | $12.14 | $13.42 | 963,000 | — | — |
| 2000-08-24 | $12.19 | $13.49 | 925,200 | — | — |
| 2000-08-23 | $11.81 | $13.06 | 1,272,375 | — | — |
| 2000-08-22 | $12.19 | $13.49 | 1,779,075 | — | — |
| 2000-08-21 | $11.67 | $12.90 | 1,473,975 | — | — |
| 2000-08-18 | $11.64 | $12.87 | 1,524,825 | — | — |
| 2000-08-17 | $11.89 | $13.15 | 1,766,925 | — | — |
| 2000-08-16 | $11.50 | $12.72 | 1,012,275 | — | — |
| 2000-08-15 | $11.25 | $12.44 | 1,949,400 | — | — |
| 2000-08-14 | $11.58 | $12.81 | 3,205,800 | — | — |
| 2000-08-11 | $12.22 | $13.52 | 4,878,450 | — | — |
| 2000-08-10 | $10.56 | $11.67 | 6,284,475 | — | — |
| 2000-08-09 | $10.08 | $11.15 | 4,562,100 | — | — |
| 2000-08-08 | $9.99 | $11.05 | 1,562,175 | — | — |
| 2000-08-07 | $10.17 | $11.24 | 1,541,475 | — | — |
| 2000-08-04 | $10.11 | $11.18 | 1,182,600 | — | — |
| 2000-08-03 | $10.08 | $11.15 | 2,659,950 | — | — |
| 2000-08-02 | $9.72 | $10.75 | 2,380,275 | — | — |
| 2000-08-01 | $9.50 | $10.51 | 2,878,650 | — | — |
| 2000-07-31 | $9.44 | $10.44 | 1,600,650 | — | — |
| 2000-07-28 | $9.50 | $10.51 | 1,345,050 | — | — |
| 2000-07-27 | $9.72 | $10.75 | 2,835,450 | — | — |
| 2000-07-26 | $9.28 | $10.26 | 3,500,325 | — | — |
| 2000-07-25 | $9.72 | $10.75 | 4,475,475 | — | — |
| 2000-07-24 | $9.53 | $10.54 | 3,248,550 | — | — |
| 2000-07-21 | $8.78 | $9.71 | 1,263,825 | — | — |
| 2000-07-20 | $8.75 | $9.68 | 983,250 | — | — |
| 2000-07-19 | $8.89 | $9.83 | 1,680,075 | — | — |
| 2000-07-18 | $8.86 | $9.80 | 1,118,700 | — | — |
| 2000-07-17 | $8.86 | $9.80 | 2,425,275 | — | — |
| 2000-07-14 | $8.33 | $9.22 | 4,923,900 | — | — |
| 2000-07-13 | $8.50 | $9.40 | 6,365,475 | — | — |
| 2000-07-12 | $8.67 | $9.58 | 3,437,325 | — | — |
| 2000-07-11 | $8.44 | $9.34 | 2,379,375 | — | — |
| 2000-07-10 | $8.75 | $9.68 | 2,062,575 | — | — |
| 2000-07-07 | $8.69 | $9.62 | 1,914,975 | — | — |
| 2000-07-06 | $8.31 | $9.19 | 2,120,850 | — | — |
| 2000-07-05 | $8.33 | $9.22 | 1,158,750 | — | — |
| 2000-07-03 | $8.03 | $8.88 | 413,325 | — | — |
| 2000-06-30 | $8.06 | $8.91 | 1,133,100 | — | — |
| 2000-06-29 | $7.94 | $8.79 | 1,284,075 | — | — |
| 2000-06-28 | $7.72 | $8.54 | 794,925 | — | — |
| 2000-06-27 | $7.69 | $8.49 | 1,647,450 | — | — |
| 2000-06-26 | $7.61 | $8.40 | 1,437,075 | — | — |
| 2000-06-23 | $7.56 | $8.34 | 3,922,200 | — | — |
| 2000-06-22 | $7.69 | $8.49 | 4,358,025 | — | — |
| 2000-06-21 | $7.72 | $8.52 | 4,033,125 | — | — |
| 2000-06-20 | $7.81 | $8.61 | 1,145,925 | — | — |
| 2000-06-19 | $7.83 | $8.64 | 2,037,150 | — | — |
| 2000-06-16 | $8.06 | $8.89 | 3,863,250 | — | — |
| 2000-06-15 | $8.08 | $8.92 | 2,812,950 | — | — |
| 2000-06-14 | $7.75 | $8.55 | 5,335,425 | — | — |
| 2000-06-13 | $7.97 | $8.80 | 2,995,200 | — | — |
| 2000-06-12 | $7.97 | $8.80 | 8,803,575 | — | — |
| 2000-06-09 | $7.69 | $8.49 | 22,962,825 | — | — |
| 2000-06-08 | $10.50 | $11.59 | 3,541,050 | — | — |
| 2000-06-07 | $11.19 | $12.35 | 5,793,975 | — | — |
| 2000-06-06 | $11.89 | $13.12 | 931,950 | — | — |
| 2000-06-05 | $12.08 | $13.33 | 1,930,950 | — | — |
| 2000-06-02 | $11.92 | $13.15 | 1,562,175 | — | — |
| 2000-06-01 | $11.86 | $13.09 | 839,925 | — | — |
| 2000-05-31 | $11.92 | $13.15 | 783,000 | — | — |
| 2000-05-30 | $11.89 | $13.12 | 621,675 | — | — |
| 2000-05-26 | $11.93 | $13.16 | 1,435,500 | — | — |
| 2000-05-25 | $12.04 | $13.29 | 2,329,650 | — | — |
| 2000-05-24 | $11.74 | $12.95 | 2,407,500 | — | — |
| 2000-05-23 | $11.72 | $12.93 | 1,180,575 | — | — |
| 2000-05-22 | $11.47 | $12.66 | 1,019,250 | — | — |
| 2000-05-19 | $11.61 | $12.81 | 595,800 | — | — |
| 2000-05-18 | $11.58 | $12.78 | 1,026,900 | — | — |
| 2000-05-17 | $11.53 | $12.72 | 1,506,150 | — | — |
| 2000-05-16 | $11.64 | $12.84 | 2,539,575 | — | — |
| 2000-05-15 | $11.67 | $12.87 | 5,266,350 | — | — |
| 2000-05-12 | $11.25 | $12.41 | 8,824,725 | — | — |
| 2000-05-11 | $10.61 | $11.71 | 18,482,175 | — | — |
| 2000-05-10 | $13.81 | $15.23 | 1,515,375 | — | — |
| 2000-05-09 | $14.19 | $15.66 | 1,228,725 | — | — |
| 2000-05-08 | $13.94 | $15.39 | 1,036,350 | — | — |
| 2000-05-05 | $14.33 | $15.81 | 3,396,600 | — | — |
| 2000-05-04 | $13.72 | $15.14 | 1,765,125 | — | — |
| 2000-05-03 | $12.69 | $14.01 | 511,200 | — | — |
| 2000-05-02 | $12.78 | $14.10 | 558,225 | — | — |
| 2000-05-01 | $12.78 | $14.10 | 622,575 | — | — |
| 2000-04-28 | $12.61 | $13.91 | 507,600 | — | — |
| 2000-04-27 | $12.33 | $13.61 | 537,300 | — | — |
| 2000-04-26 | $12.36 | $13.64 | 1,475,550 | — | — |
| 2000-04-25 | $12.44 | $13.73 | 1,263,150 | — | — |
| 2000-04-24 | $13.00 | $14.34 | 826,875 | — | — |
| 2000-04-20 | $12.83 | $14.16 | 580,725 | — | — |
| 2000-04-19 | $13.14 | $14.50 | 1,099,350 | — | — |
| 2000-04-18 | $12.72 | $14.04 | 1,025,100 | — | — |
| 2000-04-17 | $12.33 | $13.61 | 1,667,475 | — | — |
| 2000-04-14 | $12.83 | $14.16 | 1,218,375 | — | — |
| 2000-04-13 | $13.14 | $14.50 | 924,525 | — | — |
| 2000-04-12 | $13.08 | $14.44 | 1,032,750 | — | — |
| 2000-04-11 | $13.25 | $14.62 | 1,952,775 | — | — |
| 2000-04-10 | $13.44 | $14.83 | 1,921,500 | — | — |
| 2000-04-07 | $13.44 | $14.83 | 3,109,500 | — | — |
| 2000-04-06 | $13.17 | $14.53 | 1,734,300 | — | — |
| 2000-04-05 | $13.17 | $14.53 | 1,789,650 | — | — |
| 2000-04-04 | $12.58 | $13.88 | 2,735,775 | — | — |
| 2000-04-03 | $12.11 | $13.36 | 896,400 | — | — |
| 2000-03-31 | $12.22 | $13.49 | 2,090,475 | — | — |
| 2000-03-30 | $11.58 | $12.78 | 1,555,200 | — | — |
| 2000-03-29 | $11.61 | $12.81 | 1,380,600 | — | — |
| 2000-03-28 | $11.61 | $12.79 | 2,277,675 | — | — |
| 2000-03-27 | $12.00 | $13.22 | 1,212,525 | — | — |
| 2000-03-24 | $12.39 | $13.65 | 1,551,825 | — | — |
| 2000-03-23 | $12.44 | $13.71 | 1,746,450 | — | — |
| 2000-03-22 | $12.53 | $13.80 | 2,142,000 | — | — |
| 2000-03-21 | $12.94 | $14.26 | 956,025 | — | — |
| 2000-03-20 | $12.47 | $13.74 | 1,526,175 | — | — |
| 2000-03-17 | $13.03 | $14.35 | 2,364,075 | — | — |
| 2000-03-16 | $13.33 | $14.69 | 4,105,125 | — | — |
| 2000-03-15 | $12.31 | $13.56 | 2,686,050 | — | — |
| 2000-03-14 | $11.92 | $13.13 | 1,174,275 | — | — |
| 2000-03-13 | $12.17 | $13.40 | 1,303,875 | — | — |
| 2000-03-10 | $12.39 | $13.65 | 2,846,025 | — | — |
| 2000-03-09 | $12.67 | $13.95 | 3,292,650 | — | — |
| 2000-03-08 | $12.42 | $13.68 | 1,176,525 | — | — |
| 2000-03-07 | $12.11 | $13.34 | 2,250,225 | — | — |
| 2000-03-06 | $12.36 | $13.62 | 3,171,375 | — | — |
| 2000-03-03 | $13.11 | $14.44 | 6,770,700 | — | — |
| 2000-03-02 | $10.72 | $11.81 | 3,292,425 | — | — |
| 2000-03-01 | $10.14 | $11.17 | 824,400 | — | — |
| 2000-02-29 | $10.22 | $11.26 | 1,535,625 | — | — |
| 2000-02-28 | $10.08 | $11.11 | 893,925 | — | — |
| 2000-02-25 | $10.36 | $11.41 | 834,975 | — | — |
| 2000-02-24 | $10.53 | $11.60 | 1,707,750 | — | — |
| 2000-02-23 | $10.28 | $11.32 | 960,750 | — | — |
| 2000-02-22 | $10.28 | $11.32 | 1,121,850 | — | — |
| 2000-02-18 | $10.86 | $11.97 | 2,154,825 | — | — |
| 2000-02-17 | $10.81 | $11.90 | 1,956,825 | — | — |
| 2000-02-16 | $10.39 | $11.45 | 1,132,650 | — | — |
| 2000-02-15 | $10.58 | $11.66 | 864,000 | — | — |
| 2000-02-14 | $10.75 | $11.84 | 855,225 | — | — |
| 2000-02-11 | $10.83 | $11.93 | 801,900 | — | — |
| 2000-02-10 | $10.97 | $12.09 | 1,037,700 | — | — |
| 2000-02-09 | $11.08 | $12.21 | 1,019,700 | — | — |
| 2000-02-08 | $11.28 | $12.42 | 1,368,450 | — | — |
| 2000-02-07 | $11.33 | $12.49 | 592,650 | — | — |
| 2000-02-04 | $11.14 | $12.27 | 936,900 | — | — |
| 2000-02-03 | $11.31 | $12.45 | 478,350 | — | — |
| 2000-02-02 | $11.31 | $12.45 | 769,725 | — | — |
| 2000-02-01 | $11.42 | $12.58 | 849,150 | — | — |
| 2000-01-31 | $11.83 | $13.04 | 2,266,650 | — | — |
| 2000-01-28 | $11.67 | $12.85 | 1,572,300 | — | — |
| 2000-01-27 | $11.31 | $12.45 | 1,448,325 | — | — |
| 2000-01-26 | $11.11 | $12.24 | 914,400 | — | — |
| 2000-01-25 | $11.31 | $12.45 | 969,300 | — | — |
| 2000-01-24 | $11.28 | $12.42 | 1,690,200 | — | — |
| 2000-01-21 | $11.89 | $13.10 | 867,600 | — | — |
| 2000-01-20 | $12.31 | $13.56 | 1,323,000 | — | — |
| 2000-01-19 | $12.42 | $13.68 | 1,120,500 | — | — |
| 2000-01-18 | $12.31 | $13.56 | 837,675 | — | — |
| 2000-01-14 | $12.14 | $13.37 | 1,628,325 | — | — |
| 2000-01-13 | $12.00 | $13.22 | 1,106,775 | — | — |
| 2000-01-12 | $11.72 | $12.91 | 2,009,250 | — | — |
| 2000-01-11 | $12.00 | $13.22 | 1,974,600 | — | — |
| 2000-01-10 | $11.33 | $12.49 | 1,534,500 | — | — |
| 2000-01-07 | $11.11 | $12.24 | 1,631,700 | — | — |
| 2000-01-06 | $10.56 | $11.63 | 821,700 | — | — |
| 2000-01-05 | $10.50 | $11.57 | 1,191,150 | — | — |
| 2000-01-04 | $10.33 | $11.38 | 1,139,175 | — | — |
| 2000-01-03 | $10.83 | $11.93 | 1,853,325 | — | — |