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
- 1996-12-11 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 | $15.07 | $15.07 | 1,466,348 | — | — |
| 2000-12-28 | $15.05 | $15.05 | 2,047,280 | — | — |
| 2000-12-27 | $14.69 | $14.69 | 1,373,764 | — | — |
| 2000-12-26 | $14.76 | $14.76 | 1,383,218 | — | — |
| 2000-12-22 | $15.09 | $15.09 | 2,771,326 | — | — |
| 2000-12-21 | $13.50 | $13.50 | 2,714,928 | — | — |
| 2000-12-20 | $14.44 | $14.44 | 3,074,832 | — | — |
| 2000-12-19 | $14.74 | $14.74 | 1,441,572 | — | — |
| 2000-12-18 | $14.61 | $14.61 | 2,523,240 | — | — |
| 2000-12-15 | $14.01 | $14.01 | 3,061,792 | — | — |
| 2000-12-14 | $15.07 | $15.07 | 1,467,978 | — | — |
| 2000-12-13 | $15.18 | $15.18 | 1,635,542 | — | — |
| 2000-12-12 | $15.45 | $15.45 | 1,355,834 | — | — |
| 2000-12-11 | $15.59 | $15.59 | 1,678,574 | — | — |
| 2000-12-08 | $15.30 | $15.30 | 4,562,370 | — | — |
| 2000-12-07 | $15.41 | $15.41 | 1,684,442 | — | — |
| 2000-12-06 | $16.26 | $16.26 | 3,026,584 | — | — |
| 2000-12-05 | $15.84 | $15.84 | 3,992,196 | — | — |
| 2000-12-04 | $15.13 | $15.13 | 2,066,840 | — | — |
| 2000-12-01 | $14.72 | $14.72 | 2,073,686 | — | — |
| 2000-11-30 | $14.49 | $14.49 | 2,851,848 | — | — |
| 2000-11-29 | $15.11 | $15.11 | 1,225,760 | — | — |
| 2000-11-28 | $15.16 | $15.16 | 1,705,632 | — | — |
| 2000-11-27 | $15.24 | $15.24 | 1,455,916 | — | — |
| 2000-11-24 | $14.92 | $14.92 | 458,682 | — | — |
| 2000-11-22 | $14.92 | $14.92 | 724,046 | — | — |
| 2000-11-21 | $14.93 | $14.93 | 1,149,476 | — | — |
| 2000-11-20 | $14.90 | $14.90 | 1,735,950 | — | — |
| 2000-11-17 | $14.88 | $14.88 | 748,496 | — | — |
| 2000-11-16 | $14.82 | $14.82 | 1,651,842 | — | — |
| 2000-11-15 | $15.03 | $15.03 | 1,312,476 | — | — |
| 2000-11-14 | $14.61 | $14.61 | 2,596,264 | — | — |
| 2000-11-13 | $14.65 | $14.65 | 1,472,868 | — | — |
| 2000-11-10 | $14.15 | $14.15 | 1,807,018 | — | — |
| 2000-11-09 | $14.65 | $14.65 | 2,825,116 | — | — |
| 2000-11-08 | $14.57 | $14.57 | 2,224,950 | — | — |
| 2000-11-07 | $14.00 | $14.00 | 772,620 | — | — |
| 2000-11-06 | $13.77 | $13.77 | 1,053,306 | — | — |
| 2000-11-03 | $13.55 | $13.55 | 1,213,046 | — | — |
| 2000-11-02 | $13.69 | $13.69 | 1,202,614 | — | — |
| 2000-11-01 | $13.50 | $13.50 | 1,257,056 | — | — |
| 2000-10-31 | $13.23 | $13.23 | 1,020,380 | — | — |
| 2000-10-30 | $12.94 | $12.94 | 925,514 | — | — |
| 2000-10-27 | $12.60 | $12.60 | 1,526,006 | — | — |
| 2000-10-26 | $12.86 | $12.86 | 1,920,140 | — | — |
| 2000-10-25 | $13.00 | $13.00 | 1,588,598 | — | — |
| 2000-10-24 | $13.17 | $13.17 | 1,563,496 | — | — |
| 2000-10-23 | $13.02 | $13.02 | 1,159,582 | — | — |
| 2000-10-20 | $13.13 | $13.13 | 2,446,630 | — | — |
| 2000-10-19 | $12.75 | $12.75 | 2,098,136 | — | — |
| 2000-10-18 | $12.17 | $12.17 | 2,326,988 | — | — |
| 2000-10-17 | $12.02 | $12.02 | 2,442,066 | — | — |
| 2000-10-16 | $12.56 | $12.56 | 1,828,208 | — | — |
| 2000-10-13 | $12.58 | $12.58 | 1,102,858 | — | — |
| 2000-10-12 | $12.35 | $12.35 | 1,176,208 | — | — |
| 2000-10-11 | $12.17 | $12.17 | 1,669,772 | — | — |
| 2000-10-10 | $12.29 | $12.29 | 693,728 | — | — |
| 2000-10-09 | $12.35 | $12.35 | 1,186,314 | — | — |
| 2000-10-06 | $12.33 | $12.33 | 1,594,792 | — | — |
| 2000-10-05 | $11.92 | $11.92 | 970,828 | — | — |
| 2000-10-04 | $12.02 | $12.02 | 1,254,774 | — | — |
| 2000-10-03 | $11.77 | $11.77 | 1,051,676 | — | — |
| 2000-10-02 | $11.77 | $11.77 | 1,028,204 | — | — |
| 2000-09-29 | $11.56 | $11.56 | 1,410,928 | — | — |
| 2000-09-28 | $11.52 | $11.52 | 789,246 | — | — |
| 2000-09-27 | $11.37 | $11.37 | 1,208,482 | — | — |
| 2000-09-26 | $11.46 | $11.46 | 810,762 | — | — |
| 2000-09-25 | $11.35 | $11.35 | 1,134,480 | — | — |
| 2000-09-22 | $11.56 | $11.56 | 1,721,606 | — | — |
| 2000-09-21 | $11.50 | $11.50 | 1,548,826 | — | — |
| 2000-09-20 | $11.54 | $11.54 | 2,373,932 | — | — |
| 2000-09-19 | $11.35 | $11.35 | 540,834 | — | — |
| 2000-09-18 | $11.43 | $11.43 | 663,736 | — | — |
| 2000-09-15 | $11.48 | $11.48 | 1,685,746 | — | — |
| 2000-09-14 | $11.31 | $11.31 | 1,453,308 | — | — |
| 2000-09-13 | $11.50 | $11.50 | 1,333,014 | — | — |
| 2000-09-12 | $11.64 | $11.64 | 394,786 | — | — |
| 2000-09-11 | $11.79 | $11.79 | 1,002,450 | — | — |
| 2000-09-08 | $12.15 | $12.15 | 651,022 | — | — |
| 2000-09-07 | $12.08 | $12.08 | 1,137,740 | — | — |
| 2000-09-06 | $12.02 | $12.02 | 1,563,170 | — | — |
| 2000-09-05 | $12.63 | $12.63 | 1,718,672 | — | — |
| 2000-09-01 | $12.58 | $12.58 | 923,232 | — | — |
| 2000-08-31 | $12.39 | $12.39 | 2,317,860 | — | — |
| 2000-08-30 | $12.21 | $12.21 | 1,602,290 | — | — |
| 2000-08-29 | $11.94 | $11.94 | 1,058,522 | — | — |
| 2000-08-28 | $12.00 | $12.00 | 713,940 | — | — |
| 2000-08-25 | $11.91 | $11.91 | 1,703,350 | — | — |
| 2000-08-24 | $11.85 | $11.85 | 1,798,216 | — | — |
| 2000-08-23 | $12.23 | $12.23 | 3,534,818 | — | — |
| 2000-08-22 | $11.50 | $11.50 | 1,603,920 | — | — |
| 2000-08-21 | $11.16 | $11.16 | 1,425,924 | — | — |
| 2000-08-18 | $10.88 | $10.88 | 483,132 | — | — |
| 2000-08-17 | $10.93 | $10.93 | 633,744 | — | — |
| 2000-08-16 | $10.76 | $10.76 | 589,734 | — | — |
| 2000-08-15 | $10.56 | $10.56 | 454,444 | — | — |
| 2000-08-14 | $10.51 | $10.51 | 399,024 | — | — |
| 2000-08-11 | $10.43 | $10.43 | 2,488,358 | — | — |
| 2000-08-10 | $10.37 | $10.37 | 1,478,736 | — | — |
| 2000-08-09 | $10.68 | $10.68 | 519,970 | — | — |
| 2000-08-08 | $10.74 | $10.74 | 1,131,872 | — | — |
| 2000-08-07 | $10.68 | $10.68 | 735,782 | — | — |
| 2000-08-04 | $10.56 | $10.56 | 798,048 | — | — |
| 2000-08-03 | $10.51 | $10.51 | 1,994,468 | — | — |
| 2000-08-02 | $10.74 | $10.74 | 2,494,552 | — | — |
| 2000-08-01 | $11.06 | $11.06 | 877,592 | — | — |
| 2000-07-31 | $10.87 | $10.87 | 1,288,352 | — | — |
| 2000-07-28 | $10.79 | $10.79 | 1,228,368 | — | — |
| 2000-07-27 | $10.93 | $10.93 | 592,016 | — | — |
| 2000-07-26 | $10.97 | $10.97 | 828,692 | — | — |
| 2000-07-25 | $11.10 | $11.10 | 758,276 | — | — |
| 2000-07-24 | $11.04 | $11.04 | 1,196,420 | — | — |
| 2000-07-21 | $10.91 | $10.91 | 1,479,714 | — | — |
| 2000-07-20 | $10.77 | $10.77 | 3,261,630 | — | — |
| 2000-07-19 | $11.23 | $11.23 | 1,067,324 | — | — |
| 2000-07-18 | $11.81 | $11.81 | 1,033,420 | — | — |
| 2000-07-17 | $12.20 | $12.20 | 1,192,182 | — | — |
| 2000-07-14 | $12.19 | $12.19 | 1,093,730 | — | — |
| 2000-07-13 | $12.25 | $12.25 | 1,239,452 | — | — |
| 2000-07-12 | $11.98 | $11.98 | 792,180 | — | — |
| 2000-07-11 | $11.68 | $11.68 | 2,082,162 | — | — |
| 2000-07-10 | $11.52 | $11.52 | 1,209,134 | — | — |
| 2000-07-07 | $11.64 | $11.64 | 715,896 | — | — |
| 2000-07-06 | $11.54 | $11.54 | 1,755,184 | — | — |
| 2000-07-05 | $11.56 | $11.56 | 881,504 | — | — |
| 2000-07-03 | $11.92 | $11.92 | 490,956 | — | — |
| 2000-06-30 | $11.94 | $11.94 | 1,441,572 | — | — |
| 2000-06-29 | $11.89 | $11.89 | 1,115,898 | — | — |
| 2000-06-28 | $11.99 | $11.99 | 1,374,090 | — | — |
| 2000-06-27 | $12.08 | $12.08 | 1,885,910 | — | — |
| 2000-06-26 | $12.29 | $12.29 | 608,968 | — | — |
| 2000-06-23 | $12.17 | $12.17 | 1,475,476 | — | — |
| 2000-06-22 | $12.27 | $12.27 | 1,359,094 | — | — |
| 2000-06-21 | $12.52 | $12.52 | 802,612 | — | — |
| 2000-06-20 | $12.58 | $12.58 | 1,367,244 | — | — |
| 2000-06-19 | $12.71 | $12.71 | 2,021,526 | — | — |
| 2000-06-16 | $12.42 | $12.42 | 1,318,670 | — | — |
| 2000-06-15 | $12.33 | $12.33 | 1,435,052 | — | — |
| 2000-06-14 | $12.31 | $12.31 | 822,498 | — | — |
| 2000-06-13 | $12.29 | $12.29 | 680,362 | — | — |
| 2000-06-12 | $12.38 | $12.38 | 2,556,818 | — | — |
| 2000-06-09 | $12.81 | $12.81 | 871,072 | — | — |
| 2000-06-08 | $12.88 | $12.88 | 1,083,950 | — | — |
| 2000-06-07 | $13.25 | $13.25 | 955,506 | — | — |
| 2000-06-06 | $13.25 | $13.25 | 811,414 | — | — |
| 2000-06-05 | $13.50 | $13.50 | 1,449,070 | — | — |
| 2000-06-02 | $13.46 | $13.46 | 1,683,464 | — | — |
| 2000-06-01 | $12.92 | $12.92 | 2,188,438 | — | — |
| 2000-05-31 | $12.94 | $12.94 | 1,553,390 | — | — |
| 2000-05-30 | $13.11 | $13.11 | 1,592,836 | — | — |
| 2000-05-26 | $12.52 | $12.52 | 2,387,950 | — | — |
| 2000-05-25 | $11.75 | $11.75 | 1,899,928 | — | — |
| 2000-05-24 | $11.37 | $11.37 | 1,033,746 | — | — |
| 2000-05-23 | $11.30 | $11.30 | 1,355,834 | — | — |
| 2000-05-22 | $11.45 | $11.45 | 802,286 | — | — |
| 2000-05-19 | $11.35 | $11.35 | 889,002 | — | — |
| 2000-05-18 | $11.54 | $11.54 | 733,174 | — | — |
| 2000-05-17 | $11.58 | $11.58 | 661,128 | — | — |
| 2000-05-16 | $11.48 | $11.48 | 1,098,620 | — | — |
| 2000-05-15 | $11.37 | $11.37 | 1,425,272 | — | — |
| 2000-05-12 | $11.02 | $11.02 | 1,408,320 | — | — |
| 2000-05-11 | $11.00 | $11.00 | 1,143,934 | — | — |
| 2000-05-10 | $10.76 | $10.76 | 1,257,382 | — | — |
| 2000-05-09 | $10.99 | $10.99 | 1,843,204 | — | — |
| 2000-05-08 | $11.04 | $11.04 | 1,556,324 | — | — |
| 2000-05-05 | $11.10 | $11.10 | 1,248,254 | — | — |
| 2000-05-04 | $11.10 | $11.10 | 2,243,206 | — | — |
| 2000-05-03 | $10.89 | $10.89 | 2,363,826 | — | — |
| 2000-05-02 | $11.35 | $11.35 | 7,084,958 | — | — |
| 2000-05-01 | $12.00 | $12.00 | 2,665,702 | — | — |
| 2000-04-28 | $11.85 | $11.85 | 2,496,508 | — | — |
| 2000-04-27 | $11.94 | $11.94 | 1,906,774 | — | — |
| 2000-04-26 | $12.04 | $12.04 | 6,829,374 | — | — |
| 2000-04-25 | $13.02 | $13.02 | 2,196,914 | — | — |
| 2000-04-24 | $11.94 | $11.94 | 918,016 | — | — |
| 2000-04-20 | $12.29 | $12.29 | 533,336 | — | — |
| 2000-04-19 | $12.58 | $12.58 | 394,460 | — | — |
| 2000-04-18 | $12.50 | $12.50 | 1,238,800 | — | — |
| 2000-04-17 | $12.12 | $12.12 | 1,202,614 | — | — |
| 2000-04-14 | $11.85 | $11.85 | 1,126,656 | — | — |
| 2000-04-13 | $12.25 | $12.25 | 1,142,304 | — | — |
| 2000-04-12 | $11.98 | $11.98 | 1,006,036 | — | — |
| 2000-04-11 | $12.44 | $12.44 | 1,167,080 | — | — |
| 2000-04-10 | $12.27 | $12.27 | 1,421,034 | — | — |
| 2000-04-07 | $13.29 | $13.29 | 1,057,870 | — | — |
| 2000-04-06 | $12.90 | $12.90 | 680,036 | — | — |
| 2000-04-05 | $12.96 | $12.96 | 1,637,824 | — | — |
| 2000-04-04 | $13.17 | $13.17 | 2,982,900 | — | — |
| 2000-04-03 | $12.81 | $12.81 | 1,158,930 | — | — |
| 2000-03-31 | $12.31 | $12.31 | 1,484,930 | — | — |
| 2000-03-30 | $12.37 | $12.37 | 726,328 | — | — |
| 2000-03-29 | $12.63 | $12.63 | 1,188,922 | — | — |
| 2000-03-28 | $12.92 | $12.92 | 1,846,464 | — | — |
| 2000-03-27 | $12.73 | $12.73 | 837,168 | — | — |
| 2000-03-24 | $13.15 | $13.15 | 2,461,626 | — | — |
| 2000-03-23 | $13.09 | $13.09 | 1,382,892 | — | — |
| 2000-03-22 | $12.96 | $12.96 | 708,072 | — | — |
| 2000-03-21 | $13.21 | $13.21 | 1,472,216 | — | — |
| 2000-03-20 | $12.92 | $12.92 | 1,029,182 | — | — |
| 2000-03-17 | $13.54 | $13.54 | 1,265,858 | — | — |
| 2000-03-16 | $13.29 | $13.29 | 1,307,586 | — | — |
| 2000-03-15 | $12.35 | $12.35 | 1,396,910 | — | — |
| 2000-03-14 | $12.88 | $12.88 | 1,155,996 | — | — |
| 2000-03-13 | $13.15 | $13.15 | 1,635,216 | — | — |
| 2000-03-10 | $12.71 | $12.71 | 3,784,860 | — | — |
| 2000-03-09 | $14.23 | $14.23 | 2,679,394 | — | — |
| 2000-03-08 | $13.96 | $13.96 | 5,683,158 | — | — |
| 2000-03-07 | $12.92 | $12.92 | 3,119,168 | — | — |
| 2000-03-06 | $11.48 | $11.48 | 1,510,358 | — | — |
| 2000-03-03 | $11.46 | $11.46 | 1,581,100 | — | — |
| 2000-03-02 | $11.06 | $11.06 | 2,727,642 | — | — |
| 2000-03-01 | $11.31 | $11.31 | 1,637,498 | — | — |
| 2000-02-29 | $11.64 | $11.64 | 1,914,598 | — | — |
| 2000-02-28 | $11.58 | $11.58 | 3,130,252 | — | — |
| 2000-02-25 | $12.02 | $12.02 | 1,975,886 | — | — |
| 2000-02-24 | $12.46 | $12.46 | 2,514,438 | — | — |
| 2000-02-23 | $12.96 | $12.96 | 1,753,554 | — | — |
| 2000-02-22 | $12.48 | $12.48 | 1,246,624 | — | — |
| 2000-02-18 | $12.27 | $12.27 | 645,154 | — | — |
| 2000-02-17 | $12.58 | $12.58 | 1,079,386 | — | — |
| 2000-02-16 | $12.12 | $12.12 | 1,894,386 | — | — |
| 2000-02-15 | $12.77 | $12.77 | 1,315,410 | — | — |
| 2000-02-14 | $12.42 | $12.42 | 724,046 | — | — |
| 2000-02-11 | $12.58 | $12.58 | 1,231,302 | — | — |
| 2000-02-10 | $12.67 | $12.67 | 1,311,498 | — | — |
| 2000-02-09 | $12.56 | $12.56 | 1,104,814 | — | — |
| 2000-02-08 | $12.52 | $12.52 | 968,220 | — | — |
| 2000-02-07 | $12.65 | $12.65 | 1,270,422 | — | — |
| 2000-02-04 | $11.98 | $11.98 | 807,502 | — | — |
| 2000-02-03 | $12.19 | $12.19 | 1,034,072 | — | — |
| 2000-02-02 | $12.12 | $12.12 | 1,687,702 | — | — |
| 2000-02-01 | $12.00 | $12.00 | 963,982 | — | — |
| 2000-01-31 | $11.81 | $11.81 | 1,061,130 | — | — |
| 2000-01-28 | $11.79 | $11.79 | 3,172,632 | — | — |
| 2000-01-27 | $12.04 | $12.04 | 3,282,494 | — | — |
| 2000-01-26 | $12.33 | $12.33 | 4,238,652 | — | — |
| 2000-01-25 | $11.35 | $11.35 | 1,979,472 | — | — |
| 2000-01-24 | $11.35 | $11.35 | 3,063,422 | — | — |
| 2000-01-21 | $11.77 | $11.77 | 7,430,844 | — | — |
| 2000-01-20 | $10.28 | $10.28 | 2,573,444 | — | — |
| 2000-01-19 | $10.18 | $10.18 | 2,654,618 | — | — |
| 2000-01-18 | $10.56 | $10.56 | 1,377,024 | — | — |
| 2000-01-14 | $10.58 | $10.58 | 1,870,588 | — | — |
| 2000-01-13 | $10.72 | $10.72 | 1,910,686 | — | — |
| 2000-01-12 | $10.99 | $10.99 | 2,059,668 | — | — |
| 2000-01-11 | $11.37 | $11.37 | 1,420,708 | — | — |
| 2000-01-10 | $11.41 | $11.41 | 1,316,062 | — | — |
| 2000-01-07 | $11.27 | $11.27 | 1,840,922 | — | — |
| 2000-01-06 | $11.16 | $11.16 | 1,872,870 | — | — |
| 2000-01-05 | $11.43 | $11.43 | 2,752,418 | — | — |
| 2000-01-04 | $11.54 | $11.54 | 3,926,670 | — | — |
| 2000-01-03 | $11.85 | $11.85 | 21,858,626 | — | — |