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
- 1998-05-27 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 | $6.99 | $6.99 | 659,817 | — | — |
| 2000-12-28 | $6.95 | $6.95 | 877,251 | — | — |
| 2000-12-27 | $6.11 | $6.11 | 613,625 | — | — |
| 2000-12-26 | $6.80 | $6.80 | 391,582 | — | — |
| 2000-12-22 | $6.30 | $6.30 | 871,640 | — | — |
| 2000-12-21 | $6.05 | $6.05 | 498,595 | — | — |
| 2000-12-20 | $6.21 | $6.21 | 749,797 | — | — |
| 2000-12-19 | $6.55 | $6.55 | 400,399 | — | — |
| 2000-12-18 | $6.95 | $6.95 | 721,941 | — | — |
| 2000-12-15 | $7.42 | $7.42 | 879,055 | — | — |
| 2000-12-14 | $7.24 | $7.24 | 205,911 | — | — |
| 2000-12-13 | $7.67 | $7.67 | 250,700 | — | — |
| 2000-12-12 | $8.17 | $8.17 | 289,578 | — | — |
| 2000-12-11 | $8.42 | $8.42 | 333,466 | — | — |
| 2000-12-08 | $7.83 | $7.83 | 577,954 | — | — |
| 2000-12-07 | $7.42 | $7.42 | 524,146 | — | — |
| 2000-12-06 | $7.73 | $7.73 | 508,014 | — | — |
| 2000-12-05 | $9.26 | $9.26 | 530,158 | — | — |
| 2000-12-04 | $7.83 | $7.83 | 567,232 | — | — |
| 2000-12-01 | $8.17 | $8.17 | 404,808 | — | — |
| 2000-11-30 | $7.61 | $7.61 | 554,908 | — | — |
| 2000-11-29 | $8.48 | $8.48 | 392,884 | — | — |
| 2000-11-28 | $8.92 | $8.92 | 1,046,589 | — | — |
| 2000-11-27 | $9.73 | $9.73 | 533,064 | — | — |
| 2000-11-24 | $10.48 | $10.48 | 293,185 | — | — |
| 2000-11-22 | $8.73 | $8.73 | 607,613 | — | — |
| 2000-11-21 | $9.79 | $9.79 | 471,341 | — | — |
| 2000-11-20 | $9.82 | $9.82 | 474,748 | — | — |
| 2000-11-17 | $10.54 | $10.54 | 552,102 | — | — |
| 2000-11-16 | $10.60 | $10.60 | 310,019 | — | — |
| 2000-11-15 | $11.85 | $11.85 | 467,233 | — | — |
| 2000-11-14 | $12.23 | $12.23 | 453,305 | — | — |
| 2000-11-13 | $11.48 | $11.48 | 970,938 | — | — |
| 2000-11-10 | $11.85 | $11.85 | 559,517 | — | — |
| 2000-11-09 | $12.91 | $12.91 | 789,676 | — | — |
| 2000-11-08 | $14.10 | $14.10 | 849,696 | — | — |
| 2000-11-07 | $15.03 | $15.03 | 1,224,945 | — | — |
| 2000-11-06 | $13.22 | $13.22 | 973,844 | — | — |
| 2000-11-03 | $13.22 | $13.22 | 882,562 | — | — |
| 2000-11-02 | $13.97 | $13.97 | 2,431,854 | — | — |
| 2000-11-01 | $10.85 | $10.85 | 1,358,411 | — | — |
| 2000-10-31 | $9.98 | $9.98 | 1,201,198 | — | — |
| 2000-10-30 | $10.10 | $10.10 | 840,678 | — | — |
| 2000-10-27 | $10.60 | $10.60 | 1,429,754 | — | — |
| 2000-10-26 | $11.04 | $11.04 | 3,313,514 | — | — |
| 2000-10-25 | $19.85 | $19.85 | 490,078 | — | — |
| 2000-10-24 | $22.14 | $22.14 | 487,874 | — | — |
| 2000-10-23 | $21.71 | $21.71 | 441,682 | — | — |
| 2000-10-20 | $20.83 | $20.83 | 890,477 | — | — |
| 2000-10-19 | $21.96 | $21.96 | 331,061 | — | — |
| 2000-10-18 | $20.33 | $20.33 | 448,195 | — | — |
| 2000-10-17 | $20.58 | $20.58 | 430,159 | — | — |
| 2000-10-16 | $23.70 | $23.70 | 828,253 | — | — |
| 2000-10-13 | $20.15 | $20.15 | 495,389 | — | — |
| 2000-10-12 | $17.47 | $17.47 | 725,448 | — | — |
| 2000-10-11 | $19.46 | $19.46 | 735,668 | — | — |
| 2000-10-10 | $21.08 | $21.08 | 364,327 | — | — |
| 2000-10-09 | $21.21 | $21.21 | 349,397 | — | — |
| 2000-10-06 | $20.96 | $20.96 | 644,587 | — | — |
| 2000-10-05 | $21.27 | $21.27 | 1,468,732 | — | — |
| 2000-10-04 | $21.08 | $21.08 | 1,211,618 | — | — |
| 2000-10-03 | $19.09 | $19.09 | 1,272,440 | — | — |
| 2000-10-02 | $22.27 | $22.27 | 625,348 | — | — |
| 2000-09-29 | $22.77 | $22.77 | 671,039 | — | — |
| 2000-09-28 | $25.57 | $25.57 | 903,503 | — | — |
| 2000-09-27 | $23.95 | $23.95 | 2,074,541 | — | — |
| 2000-09-26 | $30.31 | $30.31 | 457,213 | — | — |
| 2000-09-25 | $31.50 | $31.50 | 692,582 | — | — |
| 2000-09-22 | $35.24 | $35.24 | 2,575,541 | — | — |
| 2000-09-21 | $29.32 | $29.32 | 3,700,486 | — | — |
| 2000-09-20 | $37.80 | $37.80 | 2,449,389 | — | — |
| 2000-09-19 | $47.90 | $47.90 | 191,081 | — | — |
| 2000-09-18 | $45.91 | $45.91 | 451,301 | — | — |
| 2000-09-15 | $49.96 | $49.96 | 224,648 | — | — |
| 2000-09-14 | $52.58 | $52.58 | 301,702 | — | — |
| 2000-09-13 | $51.58 | $51.58 | 334,668 | — | — |
| 2000-09-12 | $51.90 | $51.90 | 380,159 | — | — |
| 2000-09-11 | $52.83 | $52.83 | 441,481 | — | — |
| 2000-09-08 | $59.51 | $59.51 | 313,025 | — | — |
| 2000-09-07 | $63.12 | $63.12 | 286,572 | — | — |
| 2000-09-06 | $59.38 | $59.38 | 429,257 | — | — |
| 2000-09-05 | $62.38 | $62.38 | 659,717 | — | — |
| 2000-09-01 | $62.13 | $62.13 | 437,373 | — | — |
| 2000-08-31 | $60.38 | $60.38 | 974,445 | — | — |
| 2000-08-30 | $58.01 | $58.01 | 1,483,461 | — | — |
| 2000-08-29 | $49.90 | $49.90 | 305,510 | — | — |
| 2000-08-28 | $51.02 | $51.02 | 528,956 | — | — |
| 2000-08-25 | $49.03 | $49.03 | 433,465 | — | — |
| 2000-08-24 | $50.90 | $50.90 | 887,872 | — | — |
| 2000-08-23 | $46.22 | $46.22 | 751,199 | — | — |
| 2000-08-22 | $48.31 | $48.31 | 1,905,403 | — | — |
| 2000-08-21 | $37.86 | $37.86 | 149,098 | — | — |
| 2000-08-18 | $38.05 | $38.05 | 327,654 | — | — |
| 2000-08-17 | $38.92 | $38.92 | 116,633 | — | — |
| 2000-08-16 | $39.42 | $39.42 | 82,966 | — | — |
| 2000-08-15 | $39.48 | $39.48 | 170,741 | — | — |
| 2000-08-14 | $40.29 | $40.29 | 137,074 | — | — |
| 2000-08-11 | $40.04 | $40.04 | 286,672 | — | — |
| 2000-08-10 | $38.42 | $38.42 | 104,509 | — | — |
| 2000-08-09 | $39.05 | $39.05 | 189,077 | — | — |
| 2000-08-08 | $40.23 | $40.23 | 227,654 | — | — |
| 2000-08-07 | $39.80 | $39.80 | 200,300 | — | — |
| 2000-08-04 | $39.98 | $39.98 | 247,494 | — | — |
| 2000-08-03 | $38.05 | $38.05 | 193,486 | — | — |
| 2000-08-02 | $38.17 | $38.17 | 213,626 | — | — |
| 2000-08-01 | $36.99 | $36.99 | 239,378 | — | — |
| 2000-07-31 | $36.93 | $36.93 | 197,594 | — | — |
| 2000-07-28 | $36.86 | $36.86 | 343,486 | — | — |
| 2000-07-27 | $37.61 | $37.61 | 380,860 | — | — |
| 2000-07-26 | $38.30 | $38.30 | 680,659 | — | — |
| 2000-07-25 | $42.79 | $42.79 | 313,927 | — | — |
| 2000-07-24 | $41.92 | $41.92 | 308,716 | — | — |
| 2000-07-21 | $41.73 | $41.73 | 218,035 | — | — |
| 2000-07-20 | $44.79 | $44.79 | 347,393 | — | — |
| 2000-07-19 | $45.10 | $45.10 | 526,651 | — | — |
| 2000-07-18 | $51.40 | $51.40 | 943,884 | — | — |
| 2000-07-17 | $49.65 | $49.65 | 829,856 | — | — |
| 2000-07-14 | $43.41 | $43.41 | 718,133 | — | — |
| 2000-07-13 | $47.34 | $47.34 | 1,227,149 | — | — |
| 2000-07-12 | $38.67 | $38.67 | 672,041 | — | — |
| 2000-07-11 | $33.43 | $33.43 | 275,951 | — | — |
| 2000-07-10 | $35.99 | $35.99 | 133,466 | — | — |
| 2000-07-07 | $37.05 | $37.05 | 213,827 | — | — |
| 2000-07-06 | $37.05 | $37.05 | 597,994 | — | — |
| 2000-07-05 | $36.05 | $36.05 | 319,137 | — | — |
| 2000-07-03 | $37.55 | $37.55 | 125,651 | — | — |
| 2000-06-30 | $38.80 | $38.80 | 1,386,167 | — | — |
| 2000-06-29 | $37.05 | $37.05 | 299,698 | — | — |
| 2000-06-28 | $38.05 | $38.05 | 357,914 | — | — |
| 2000-06-27 | $39.05 | $39.05 | 417,133 | — | — |
| 2000-06-26 | $38.24 | $38.24 | 374,247 | — | — |
| 2000-06-23 | $35.93 | $35.93 | 358,516 | — | — |
| 2000-06-22 | $35.30 | $35.30 | 819,436 | — | — |
| 2000-06-21 | $34.43 | $34.43 | 530,258 | — | — |
| 2000-06-20 | $31.44 | $31.44 | 488,776 | — | — |
| 2000-06-19 | $31.19 | $31.19 | 387,273 | — | — |
| 2000-06-16 | $32.93 | $32.93 | 212,524 | — | — |
| 2000-06-15 | $34.81 | $34.81 | 154,809 | — | — |
| 2000-06-14 | $34.99 | $34.99 | 235,470 | — | — |
| 2000-06-13 | $36.43 | $36.43 | 346,291 | — | — |
| 2000-06-12 | $35.30 | $35.30 | 302,003 | — | — |
| 2000-06-09 | $39.05 | $39.05 | 551,401 | — | — |
| 2000-06-08 | $40.04 | $40.04 | 743,684 | — | — |
| 2000-06-07 | $41.17 | $41.17 | 870,337 | — | — |
| 2000-06-06 | $36.61 | $36.61 | 1,047,290 | — | — |
| 2000-06-05 | $34.68 | $34.68 | 745,087 | — | — |
| 2000-06-02 | $32.68 | $32.68 | 615,128 | — | — |
| 2000-06-01 | $30.56 | $30.56 | 367,634 | — | — |
| 2000-05-31 | $26.20 | $26.20 | 458,315 | — | — |
| 2000-05-30 | $26.38 | $26.38 | 324,748 | — | — |
| 2000-05-26 | $23.45 | $23.45 | 516,130 | — | — |
| 2000-05-25 | $21.27 | $21.27 | 412,423 | — | — |
| 2000-05-24 | $28.63 | $28.63 | 599,897 | — | — |
| 2000-05-23 | $25.45 | $25.45 | 390,179 | — | — |
| 2000-05-22 | $29.88 | $29.88 | 382,163 | — | — |
| 2000-05-19 | $29.44 | $29.44 | 197,594 | — | — |
| 2000-05-18 | $31.06 | $31.06 | 197,594 | — | — |
| 2000-05-17 | $32.68 | $32.68 | 313,927 | — | — |
| 2000-05-16 | $35.68 | $35.68 | 452,102 | — | — |
| 2000-05-15 | $34.56 | $34.56 | 270,640 | — | — |
| 2000-05-12 | $30.44 | $30.44 | 290,981 | — | — |
| 2000-05-11 | $30.19 | $30.19 | 367,233 | — | — |
| 2000-05-10 | $31.06 | $31.06 | 230,360 | — | — |
| 2000-05-09 | $33.93 | $33.93 | 271,342 | — | — |
| 2000-05-08 | $36.24 | $36.24 | 238,877 | — | — |
| 2000-05-05 | $38.17 | $38.17 | 300,400 | — | — |
| 2000-05-04 | $36.68 | $36.68 | 291,281 | — | — |
| 2000-05-03 | $36.93 | $36.93 | 495,389 | — | — |
| 2000-05-02 | $37.05 | $37.05 | 657,212 | — | — |
| 2000-05-01 | $43.54 | $43.54 | 677,953 | — | — |
| 2000-04-28 | $40.11 | $40.11 | 790,578 | — | — |
| 2000-04-27 | $39.92 | $39.92 | 1,032,361 | — | — |
| 2000-04-26 | $37.36 | $37.36 | 866,630 | — | — |
| 2000-04-25 | $37.36 | $37.36 | 441,481 | — | — |
| 2000-04-24 | $31.44 | $31.44 | 602,803 | — | — |
| 2000-04-20 | $32.87 | $32.87 | 357,814 | — | — |
| 2000-04-19 | $36.80 | $36.80 | 1,009,315 | — | — |
| 2000-04-18 | $38.42 | $38.42 | 1,121,438 | — | — |
| 2000-04-17 | $32.93 | $32.93 | 1,180,957 | — | — |
| 2000-04-14 | $30.88 | $30.88 | 859,015 | — | — |
| 2000-04-13 | $41.92 | $41.92 | 1,237,470 | — | — |
| 2000-04-12 | $50.15 | $50.15 | 697,492 | — | — |
| 2000-04-11 | $60.19 | $60.19 | 753,805 | — | — |
| 2000-04-10 | $65.12 | $65.12 | 694,085 | — | — |
| 2000-04-07 | $68.24 | $68.24 | 415,529 | — | — |
| 2000-04-06 | $67.86 | $67.86 | 905,708 | — | — |
| 2000-04-05 | $64.37 | $64.37 | 1,057,511 | — | — |
| 2000-04-04 | $56.51 | $56.51 | 1,775,744 | — | — |
| 2000-04-03 | $60.82 | $60.82 | 1,154,905 | — | — |
| 2000-03-31 | $70.48 | $70.48 | 2,043,479 | — | — |
| 2000-03-30 | $75.10 | $75.10 | 1,241,578 | — | — |
| 2000-03-29 | $88.64 | $88.64 | 875,948 | — | — |
| 2000-03-28 | $95.31 | $95.31 | 527,854 | — | — |
| 2000-03-27 | $101.05 | $101.05 | 391,982 | — | — |
| 2000-03-24 | $106.41 | $106.41 | 382,263 | — | — |
| 2000-03-23 | $112.28 | $112.28 | 312,424 | — | — |
| 2000-03-22 | $110.47 | $110.47 | 449,898 | — | — |
| 2000-03-21 | $111.15 | $111.15 | 685,168 | — | — |
| 2000-03-20 | $114.52 | $114.52 | 464,126 | — | — |
| 2000-03-17 | $124.50 | $124.50 | 722,642 | — | — |
| 2000-03-16 | $123.00 | $123.00 | 970,437 | — | — |
| 2000-03-15 | $114.77 | $114.77 | 779,756 | — | — |
| 2000-03-14 | $133.73 | $133.73 | 540,679 | — | — |
| 2000-03-13 | $127.74 | $127.74 | 405,109 | — | — |
| 2000-03-10 | $135.73 | $135.73 | 826,850 | — | — |
| 2000-03-09 | $134.36 | $134.36 | 1,690,574 | — | — |
| 2000-03-08 | $121.69 | $121.69 | 533,765 | — | — |
| 2000-03-07 | $119.70 | $119.70 | 2,642,074 | — | — |
| 2000-03-06 | $118.76 | $118.76 | 862,421 | — | — |
| 2000-03-03 | $127.87 | $127.87 | 839,576 | — | — |
| 2000-03-02 | $131.74 | $131.74 | 1,021,940 | — | — |
| 2000-03-01 | $115.27 | $115.27 | 533,665 | — | — |
| 2000-02-29 | $116.39 | $116.39 | 780,658 | — | — |
| 2000-02-28 | $101.80 | $101.80 | 874,445 | — | — |
| 2000-02-25 | $95.81 | $95.81 | 640,679 | — | — |
| 2000-02-24 | $88.32 | $88.32 | 284,668 | — | — |
| 2000-02-23 | $91.50 | $91.50 | 527,753 | — | — |
| 2000-02-22 | $87.95 | $87.95 | 626,050 | — | — |
| 2000-02-18 | $82.71 | $82.71 | 750,398 | — | — |
| 2000-02-17 | $84.83 | $84.83 | 894,786 | — | — |
| 2000-02-16 | $92.32 | $92.32 | 1,548,391 | — | — |
| 2000-02-15 | $84.89 | $84.89 | 888,674 | — | — |
| 2000-02-14 | $79.34 | $79.34 | 1,723,941 | — | — |
| 2000-02-11 | $82.40 | $82.40 | 955,808 | — | — |
| 2000-02-10 | $73.60 | $73.60 | 1,471,537 | — | — |
| 2000-02-09 | $67.80 | $67.80 | 2,033,960 | — | — |
| 2000-02-08 | $56.45 | $56.45 | 376,552 | — | — |
| 2000-02-07 | $58.20 | $58.20 | 515,930 | — | — |
| 2000-02-04 | $54.39 | $54.39 | 904,004 | — | — |
| 2000-02-03 | $58.88 | $58.88 | 611,621 | — | — |
| 2000-02-02 | $66.06 | $66.06 | 229,358 | — | — |
| 2000-02-01 | $67.74 | $67.74 | 263,626 | — | — |
| 2000-01-31 | $70.92 | $70.92 | 228,957 | — | — |
| 2000-01-28 | $69.74 | $69.74 | 222,644 | — | — |
| 2000-01-27 | $73.79 | $73.79 | 337,774 | — | — |
| 2000-01-26 | $74.85 | $74.85 | 274,548 | — | — |
| 2000-01-25 | $72.60 | $72.60 | 342,283 | — | — |
| 2000-01-24 | $72.85 | $72.85 | 321,943 | — | — |
| 2000-01-21 | $74.98 | $74.98 | 194,087 | — | — |
| 2000-01-20 | $77.91 | $77.91 | 496,491 | — | — |
| 2000-01-19 | $71.61 | $71.61 | 328,155 | — | — |
| 2000-01-18 | $67.43 | $67.43 | 286,271 | — | — |
| 2000-01-14 | $68.86 | $68.86 | 386,071 | — | — |
| 2000-01-13 | $70.05 | $70.05 | 623,444 | — | — |
| 2000-01-12 | $68.80 | $68.80 | 982,160 | — | — |
| 2000-01-11 | $79.72 | $79.72 | 348,796 | — | — |
| 2000-01-10 | $78.34 | $78.34 | 472,844 | — | — |
| 2000-01-07 | $79.40 | $79.40 | 1,277,450 | — | — |
| 2000-01-06 | $87.82 | $87.82 | 801,700 | — | — |
| 2000-01-05 | $85.77 | $85.77 | 1,004,505 | — | — |
| 2000-01-04 | $79.09 | $79.09 | 816,931 | — | — |
| 2000-01-03 | $77.97 | $77.97 | 1,028,753 | — | — |