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
- 1999-10-29 to 2026-08-28
- 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 |
|---|---|---|---|
| 2000-12-29 | $9.69 | $9.69 | 0 |
| 2000-12-28 | $9.69 | $9.69 | 0 |
| 2000-12-27 | $9.69 | $9.69 | 0 |
| 2000-12-26 | $9.69 | $9.69 | 0 |
| 2000-12-22 | $9.69 | $9.69 | 0 |
| 2000-12-21 | $9.69 | $9.69 | 0 |
| 2000-12-20 | $9.69 | $9.69 | 0 |
| 2000-12-19 | $9.69 | $9.69 | 0 |
| 2000-12-18 | $9.69 | $9.69 | 0 |
| 2000-12-15 | $9.69 | $9.69 | 4,380 |
| 2000-12-14 | $12.50 | $12.50 | 1,410 |
| 2000-12-13 | $11.88 | $11.88 | 1,560 |
| 2000-12-12 | $15.00 | $15.00 | 2,720 |
| 2000-12-11 | $14.38 | $14.38 | 5,110 |
| 2000-12-08 | $15.00 | $15.00 | 8,270 |
| 2000-12-07 | $13.75 | $13.75 | 320 |
| 2000-12-06 | $14.69 | $14.69 | 2,520 |
| 2000-12-05 | $15.00 | $15.00 | 570 |
| 2000-12-04 | $15.63 | $15.63 | 690 |
| 2000-12-01 | $16.88 | $16.88 | 5,100 |
| 2000-11-30 | $16.25 | $16.25 | 10,940 |
| 2000-11-29 | $13.75 | $13.75 | 4,080 |
| 2000-11-28 | $15.00 | $15.00 | 2,200 |
| 2000-11-27 | $15.31 | $15.31 | 2,420 |
| 2000-11-24 | $17.50 | $17.50 | 1,900 |
| 2000-11-22 | $18.13 | $18.13 | 5,860 |
| 2000-11-21 | $18.13 | $18.13 | 2,460 |
| 2000-11-20 | $20.63 | $20.63 | 1,740 |
| 2000-11-17 | $22.50 | $22.50 | 2,160 |
| 2000-11-16 | $21.25 | $21.25 | 3,680 |
| 2000-11-15 | $23.13 | $23.13 | 2,010 |
| 2000-11-14 | $23.75 | $23.75 | 2,040 |
| 2000-11-13 | $22.19 | $22.19 | 240 |
| 2000-11-10 | $22.19 | $22.19 | 190 |
| 2000-11-09 | $22.19 | $22.19 | 1,140 |
| 2000-11-08 | $24.69 | $24.69 | 1,640 |
| 2000-11-07 | $24.38 | $24.38 | 1,470 |
| 2000-11-06 | $24.38 | $24.38 | 1,700 |
| 2000-11-03 | $21.25 | $21.25 | 3,820 |
| 2000-11-02 | $20.00 | $20.00 | 7,060 |
| 2000-11-01 | $23.13 | $23.13 | 790 |
| 2000-10-31 | $25.00 | $25.00 | 820 |
| 2000-10-30 | $25.00 | $25.00 | 1,230 |
| 2000-10-27 | $28.75 | $28.75 | 2,330 |
| 2000-10-26 | $27.50 | $27.50 | 1,620 |
| 2000-10-25 | $25.00 | $25.00 | 2,550 |
| 2000-10-24 | $23.13 | $23.13 | 2,920 |
| 2000-10-23 | $22.50 | $22.50 | 2,760 |
| 2000-10-20 | $23.13 | $23.13 | 1,240 |
| 2000-10-19 | $27.50 | $27.50 | 420 |
| 2000-10-18 | $25.31 | $25.31 | 930 |
| 2000-10-17 | $29.38 | $29.38 | 3,490 |
| 2000-10-16 | $28.75 | $28.75 | 5,200 |
| 2000-10-13 | $27.50 | $27.50 | 5,530 |
| 2000-10-12 | $27.50 | $27.50 | 7,600 |
| 2000-10-11 | $23.13 | $23.13 | 3,870 |
| 2000-10-10 | $20.00 | $20.00 | 4,710 |
| 2000-10-09 | $23.75 | $23.75 | 23,220 |
| 2000-10-06 | $21.25 | $21.25 | 11,110 |
| 2000-10-05 | $25.00 | $25.00 | 6,870 |
| 2000-10-04 | $23.75 | $23.75 | 9,620 |
| 2000-10-03 | $28.75 | $28.75 | 4,680 |
| 2000-10-02 | $28.75 | $28.75 | 5,400 |
| 2000-09-29 | $38.13 | $38.13 | 11,860 |
| 2000-09-28 | $40.63 | $40.63 | 1,050 |
| 2000-09-27 | $41.25 | $41.25 | 970 |
| 2000-09-26 | $41.25 | $41.25 | 250 |
| 2000-09-25 | $40.00 | $40.00 | 5,290 |
| 2000-09-22 | $45.63 | $45.63 | 330 |
| 2000-09-21 | $45.63 | $45.63 | 3,680 |
| 2000-09-20 | $45.00 | $45.00 | 720 |
| 2000-09-19 | $45.63 | $45.63 | 3,960 |
| 2000-09-18 | $43.75 | $43.75 | 4,150 |
| 2000-09-15 | $45.00 | $45.00 | 1,530 |
| 2000-09-14 | $44.38 | $44.38 | 3,550 |
| 2000-09-13 | $45.00 | $45.00 | 4,170 |
| 2000-09-12 | $43.75 | $43.75 | 1,190 |
| 2000-09-11 | $45.00 | $45.00 | 4,210 |
| 2000-09-08 | $46.88 | $46.88 | 2,930 |
| 2000-09-07 | $48.75 | $48.75 | 1,930 |
| 2000-09-06 | $48.75 | $48.75 | 4,350 |
| 2000-09-05 | $50.00 | $50.00 | 10,680 |
| 2000-09-01 | $60.94 | $60.94 | 5,390 |
| 2000-08-31 | $45.63 | $45.63 | 1,580 |
| 2000-08-30 | $46.25 | $46.25 | 5,390 |
| 2000-08-29 | $42.50 | $42.50 | 810 |
| 2000-08-28 | $46.88 | $46.88 | 1,550 |
| 2000-08-25 | $45.00 | $45.00 | 170 |
| 2000-08-24 | $45.00 | $45.00 | 770 |
| 2000-08-23 | $46.25 | $46.25 | 1,860 |
| 2000-08-22 | $50.00 | $50.00 | 450 |
| 2000-08-21 | $52.50 | $52.50 | 510 |
| 2000-08-18 | $50.00 | $50.00 | 790 |
| 2000-08-17 | $47.50 | $47.50 | 280 |
| 2000-08-16 | $48.75 | $48.75 | 110 |
| 2000-08-15 | $48.75 | $48.75 | 1,170 |
| 2000-08-14 | $48.75 | $48.75 | 680 |
| 2000-08-11 | $50.00 | $50.00 | 1,780 |
| 2000-08-10 | $50.00 | $50.00 | 550 |
| 2000-08-09 | $51.25 | $51.25 | 3,010 |
| 2000-08-08 | $42.81 | $42.81 | 3,280 |
| 2000-08-07 | $55.00 | $55.00 | 860 |
| 2000-08-04 | $55.00 | $55.00 | 290 |
| 2000-08-03 | $55.63 | $55.63 | 3,380 |
| 2000-08-02 | $56.88 | $56.88 | 2,440 |
| 2000-08-01 | $57.50 | $57.50 | 2,570 |
| 2000-07-31 | $62.50 | $62.50 | 4,430 |
| 2000-07-28 | $75.00 | $75.00 | 2,890 |
| 2000-07-27 | $85.00 | $85.00 | 2,410 |
| 2000-07-26 | $87.50 | $87.50 | 420 |
| 2000-07-25 | $87.50 | $87.50 | 2,460 |
| 2000-07-24 | $96.25 | $96.25 | 2,760 |
| 2000-07-21 | $86.25 | $86.25 | 4,240 |
| 2000-07-20 | $90.63 | $90.63 | 4,460 |
| 2000-07-19 | $84.38 | $84.38 | 1,750 |
| 2000-07-18 | $85.00 | $85.00 | 730 |
| 2000-07-17 | $88.75 | $88.75 | 690 |
| 2000-07-14 | $93.13 | $93.13 | 650 |
| 2000-07-13 | $88.75 | $88.75 | 3,520 |
| 2000-07-12 | $91.88 | $91.88 | 300 |
| 2000-07-11 | $91.88 | $91.88 | 730 |
| 2000-07-10 | $92.50 | $92.50 | 870 |
| 2000-07-07 | $96.25 | $96.25 | 250 |
| 2000-07-06 | $99.38 | $99.38 | 130 |
| 2000-07-05 | $96.25 | $96.25 | 170 |
| 2000-07-03 | $100.00 | $100.00 | 120 |
| 2000-06-30 | $102.50 | $102.50 | 420 |
| 2000-06-29 | $101.25 | $101.25 | 1,560 |
| 2000-06-28 | $101.88 | $101.88 | 1,690 |
| 2000-06-27 | $100.00 | $100.00 | 1,040 |
| 2000-06-26 | $115.00 | $115.00 | 1,450 |
| 2000-06-23 | $111.25 | $111.25 | 5,210 |
| 2000-06-22 | $119.38 | $119.38 | 6,720 |
| 2000-06-21 | $113.75 | $113.75 | 3,740 |
| 2000-06-20 | $106.25 | $106.25 | 5,770 |
| 2000-06-19 | $90.63 | $90.63 | 4,460 |
| 2000-06-16 | $95.00 | $95.00 | 620 |
| 2000-06-15 | $95.00 | $95.00 | 1,010 |
| 2000-06-14 | $100.00 | $100.00 | 340 |
| 2000-06-13 | $109.38 | $109.38 | 1,920 |
| 2000-06-12 | $101.88 | $101.88 | 280 |
| 2000-06-09 | $108.13 | $108.13 | 3,110 |
| 2000-06-08 | $108.75 | $108.75 | 30 |
| 2000-06-07 | $110.00 | $110.00 | 290 |
| 2000-06-06 | $110.00 | $110.00 | 4,160 |
| 2000-06-05 | $110.00 | $110.00 | 1,690 |
| 2000-06-02 | $105.00 | $105.00 | 3,240 |
| 2000-06-01 | $98.75 | $98.75 | 2,150 |
| 2000-05-31 | $83.75 | $83.75 | 640 |
| 2000-05-30 | $86.25 | $86.25 | 1,270 |
| 2000-05-26 | $77.50 | $77.50 | 390 |
| 2000-05-25 | $76.25 | $76.25 | 2,080 |
| 2000-05-24 | $93.13 | $93.13 | 2,720 |
| 2000-05-23 | $96.25 | $96.25 | 1,500 |
| 2000-05-22 | $96.25 | $96.25 | 3,380 |
| 2000-05-19 | $110.00 | $110.00 | 890 |
| 2000-05-18 | $116.25 | $116.25 | 720 |
| 2000-05-17 | $118.75 | $118.75 | 500 |
| 2000-05-16 | $116.25 | $116.25 | 3,210 |
| 2000-05-15 | $119.38 | $119.38 | 1,690 |
| 2000-05-12 | $116.25 | $116.25 | 280 |
| 2000-05-11 | $102.50 | $102.50 | 1,590 |
| 2000-05-10 | $106.25 | $106.25 | 4,140 |
| 2000-05-09 | $113.75 | $113.75 | 1,270 |
| 2000-05-08 | $116.25 | $116.25 | 3,060 |
| 2000-05-05 | $118.13 | $118.13 | 10,950 |
| 2000-05-04 | $107.50 | $107.50 | 1,940 |
| 2000-05-03 | $115.00 | $115.00 | 1,320 |
| 2000-05-02 | $125.00 | $125.00 | 3,120 |
| 2000-05-01 | $130.00 | $130.00 | 6,800 |
| 2000-04-28 | $125.00 | $125.00 | 8,650 |
| 2000-04-27 | $106.88 | $106.88 | 650 |
| 2000-04-26 | $107.50 | $107.50 | 1,720 |
| 2000-04-25 | $106.25 | $106.25 | 1,930 |
| 2000-04-24 | $110.00 | $110.00 | 690 |
| 2000-04-20 | $105.00 | $105.00 | 870 |
| 2000-04-19 | $107.50 | $107.50 | 4,580 |
| 2000-04-18 | $97.50 | $97.50 | 6,500 |
| 2000-04-17 | $90.00 | $90.00 | 17,930 |
| 2000-04-14 | $140.00 | $140.00 | 4,100 |
| 2000-04-13 | $153.13 | $153.13 | 4,060 |
| 2000-04-12 | $140.00 | $140.00 | 4,160 |
| 2000-04-11 | $150.00 | $150.00 | 5,050 |
| 2000-04-10 | $166.25 | $166.25 | 10,270 |
| 2000-04-07 | $187.50 | $187.50 | 1,010 |
| 2000-04-06 | $190.00 | $190.00 | 1,130 |
| 2000-04-05 | $187.50 | $187.50 | 1,840 |
| 2000-04-04 | $190.00 | $190.00 | 6,260 |
| 2000-04-03 | $182.50 | $182.50 | 2,950 |
| 2000-03-31 | $178.75 | $178.75 | 15,770 |
| 2000-03-30 | $170.00 | $170.00 | 5,600 |
| 2000-03-29 | $193.75 | $193.75 | 8,790 |
| 2000-03-28 | $222.50 | $222.50 | 9,480 |
| 2000-03-27 | $250.00 | $250.00 | 2,290 |
| 2000-03-24 | $260.00 | $260.00 | 2,050 |
| 2000-03-23 | $258.75 | $258.75 | 8,530 |
| 2000-03-22 | $230.63 | $230.63 | 13,160 |
| 2000-03-21 | $282.50 | $282.50 | 10,070 |
| 2000-03-20 | $312.50 | $312.50 | 3,010 |
| 2000-03-17 | $313.75 | $313.75 | 3,680 |
| 2000-03-16 | $322.50 | $322.50 | 5,460 |
| 2000-03-15 | $314.38 | $314.38 | 16,090 |
| 2000-03-14 | $363.75 | $363.75 | 12,830 |
| 2000-03-13 | $315.00 | $315.00 | 10,410 |
| 2000-03-10 | $288.75 | $288.75 | 5,340 |
| 2000-03-09 | $286.25 | $286.25 | 12,110 |
| 2000-03-08 | $255.00 | $255.00 | 9,390 |
| 2000-03-07 | $255.00 | $255.00 | 9,790 |
| 2000-03-06 | $241.25 | $241.25 | 9,010 |
| 2000-03-03 | $237.50 | $237.50 | 26,670 |
| 2000-03-02 | $225.00 | $225.00 | 19,610 |
| 2000-03-01 | $197.50 | $197.50 | 16,690 |
| 2000-02-29 | $188.75 | $188.75 | 8,510 |
| 2000-02-28 | $191.25 | $191.25 | 7,700 |
| 2000-02-25 | $195.00 | $195.00 | 10,150 |
| 2000-02-24 | $195.00 | $195.00 | 6,190 |
| 2000-02-23 | $195.00 | $195.00 | 12,280 |
| 2000-02-22 | $195.00 | $195.00 | 13,830 |
| 2000-02-18 | $173.75 | $173.75 | 6,650 |
| 2000-02-17 | $167.50 | $167.50 | 9,440 |
| 2000-02-16 | $167.50 | $167.50 | 21,790 |
| 2000-02-15 | $176.25 | $176.25 | 33,010 |
| 2000-02-14 | $120.00 | $120.00 | 7,260 |
| 2000-02-11 | $103.13 | $103.13 | 3,820 |
| 2000-02-10 | $100.00 | $100.00 | 2,830 |
| 2000-02-09 | $102.50 | $102.50 | 21,110 |
| 2000-02-08 | $93.75 | $93.75 | 4,350 |
| 2000-02-07 | $92.50 | $92.50 | 5,860 |
| 2000-02-04 | $90.63 | $90.63 | 6,010 |
| 2000-02-03 | $90.63 | $90.63 | 23,330 |
| 2000-02-02 | $80.00 | $80.00 | 1,370 |
| 2000-02-01 | $76.25 | $76.25 | 500 |
| 2000-01-31 | $76.25 | $76.25 | 1,880 |
| 2000-01-28 | $79.38 | $79.38 | 4,750 |
| 2000-01-27 | $80.00 | $80.00 | 5,130 |
| 2000-01-26 | $80.00 | $80.00 | 3,130 |
| 2000-01-25 | $75.00 | $75.00 | 1,160 |
| 2000-01-24 | $75.00 | $75.00 | 3,990 |
| 2000-01-21 | $80.00 | $80.00 | 5,210 |
| 2000-01-20 | $75.00 | $75.00 | 1,190 |
| 2000-01-19 | $75.00 | $75.00 | 1,550 |
| 2000-01-18 | $76.25 | $76.25 | 1,810 |
| 2000-01-14 | $75.00 | $75.00 | 1,170 |
| 2000-01-13 | $80.00 | $80.00 | 770 |
| 2000-01-12 | $77.50 | $77.50 | 3,510 |
| 2000-01-11 | $77.50 | $77.50 | 1,700 |
| 2000-01-10 | $80.00 | $80.00 | 7,180 |
| 2000-01-07 | $80.00 | $80.00 | 8,380 |
| 2000-01-06 | $76.25 | $76.25 | 5,810 |
| 2000-01-05 | $70.00 | $70.00 | 3,390 |
| 2000-01-04 | $70.00 | $70.00 | 10,480 |
| 2000-01-03 | $61.25 | $61.25 | 4,360 |