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
- 2000-04-17 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 | $14.63 | $14.63 | 187,900 | — | — |
| 2000-12-28 | $14.38 | $14.38 | 162,600 | — | — |
| 2000-12-27 | $13.25 | $13.25 | 176,900 | — | — |
| 2000-12-26 | $12.63 | $12.63 | 81,600 | — | — |
| 2000-12-22 | $12.63 | $12.63 | 181,000 | — | — |
| 2000-12-21 | $11.56 | $11.56 | 242,800 | — | — |
| 2000-12-20 | $12.25 | $12.25 | 795,600 | — | — |
| 2000-12-19 | $15.75 | $15.75 | 56,500 | — | — |
| 2000-12-18 | $16.25 | $16.25 | 90,800 | — | — |
| 2000-12-15 | $15.88 | $15.88 | 264,900 | — | — |
| 2000-12-14 | $15.75 | $15.75 | 63,400 | — | — |
| 2000-12-13 | $17.44 | $17.44 | 140,600 | — | — |
| 2000-12-12 | $17.31 | $17.31 | 147,000 | — | — |
| 2000-12-11 | $17.56 | $17.56 | 156,200 | — | — |
| 2000-12-08 | $18.88 | $18.88 | 131,500 | — | — |
| 2000-12-07 | $17.88 | $17.88 | 71,700 | — | — |
| 2000-12-06 | $19.00 | $19.00 | 107,900 | — | — |
| 2000-12-05 | $18.81 | $18.81 | 218,200 | — | — |
| 2000-12-04 | $18.00 | $18.00 | 320,400 | — | — |
| 2000-12-01 | $17.52 | $17.52 | 502,200 | — | — |
| 2000-11-30 | $14.50 | $14.50 | 540,800 | — | — |
| 2000-11-29 | $17.44 | $17.44 | 119,400 | — | — |
| 2000-11-28 | $19.94 | $19.94 | 498,900 | — | — |
| 2000-11-27 | $20.50 | $20.50 | 237,400 | — | — |
| 2000-11-24 | $20.00 | $20.00 | 97,400 | — | — |
| 2000-11-22 | $19.88 | $19.88 | 281,600 | — | — |
| 2000-11-21 | $20.88 | $20.88 | 254,400 | — | — |
| 2000-11-20 | $20.88 | $20.88 | 170,000 | — | — |
| 2000-11-17 | $22.44 | $22.44 | 273,700 | — | — |
| 2000-11-16 | $23.06 | $23.06 | 274,500 | — | — |
| 2000-11-15 | $23.00 | $23.00 | 259,400 | — | — |
| 2000-11-14 | $23.06 | $23.06 | 1,380,600 | — | — |
| 2000-11-13 | $23.00 | $23.00 | 274,300 | — | — |
| 2000-11-10 | $23.88 | $23.88 | 68,800 | — | — |
| 2000-11-09 | $24.81 | $24.81 | 104,000 | — | — |
| 2000-11-08 | $25.38 | $25.38 | 330,400 | — | — |
| 2000-11-07 | $25.81 | $25.81 | 171,100 | — | — |
| 2000-11-06 | $26.50 | $26.50 | 426,000 | — | — |
| 2000-11-03 | $26.56 | $26.56 | 1,793,200 | — | — |
| 2000-11-02 | $25.00 | $25.00 | 400,200 | — | — |
| 2000-11-01 | $23.00 | $23.00 | 261,000 | — | — |
| 2000-10-31 | $22.06 | $22.06 | 268,000 | — | — |
| 2000-10-30 | $22.63 | $22.63 | 176,200 | — | — |
| 2000-10-27 | $22.44 | $22.44 | 47,600 | — | — |
| 2000-10-26 | $22.50 | $22.50 | 183,100 | — | — |
| 2000-10-25 | $23.13 | $23.13 | 98,600 | — | — |
| 2000-10-24 | $25.44 | $25.44 | 96,000 | — | — |
| 2000-10-23 | $25.94 | $25.94 | 753,400 | — | — |
| 2000-10-20 | $24.94 | $24.94 | 254,300 | — | — |
| 2000-10-19 | $25.06 | $25.06 | 513,600 | — | — |
| 2000-10-18 | $24.88 | $24.88 | 597,000 | — | — |
| 2000-10-17 | $23.50 | $23.50 | 334,100 | — | — |
| 2000-10-16 | $23.13 | $23.13 | 1,041,100 | — | — |
| 2000-10-13 | $20.13 | $20.13 | 291,800 | — | — |
| 2000-10-12 | $20.25 | $20.25 | 218,700 | — | — |
| 2000-10-11 | $21.25 | $21.25 | 632,900 | — | — |
| 2000-10-10 | $22.63 | $22.63 | 2,537,300 | — | — |
| 2000-10-09 | $21.38 | $21.38 | 1,102,500 | — | — |
| 2000-10-06 | $22.63 | $22.63 | 327,400 | — | — |
| 2000-10-05 | $27.94 | $27.94 | 299,600 | — | — |
| 2000-10-04 | $28.63 | $28.63 | 380,500 | — | — |
| 2000-10-03 | $32.13 | $32.13 | 85,500 | — | — |
| 2000-10-02 | $32.94 | $32.94 | 151,500 | — | — |
| 2000-09-29 | $31.38 | $31.38 | 336,400 | — | — |
| 2000-09-28 | $31.75 | $31.75 | 149,900 | — | — |
| 2000-09-27 | $33.75 | $33.75 | 109,200 | — | — |
| 2000-09-26 | $35.09 | $35.09 | 141,300 | — | — |
| 2000-09-25 | $34.94 | $34.94 | 202,700 | — | — |
| 2000-09-22 | $31.94 | $31.94 | 120,600 | — | — |
| 2000-09-21 | $31.50 | $31.50 | 93,100 | — | — |
| 2000-09-20 | $33.31 | $33.31 | 107,100 | — | — |
| 2000-09-19 | $33.63 | $33.63 | 113,300 | — | — |
| 2000-09-18 | $33.50 | $33.50 | 192,000 | — | — |
| 2000-09-15 | $35.75 | $35.75 | 191,600 | — | — |
| 2000-09-14 | $35.00 | $35.00 | 128,300 | — | — |
| 2000-09-13 | $34.88 | $34.88 | 217,900 | — | — |
| 2000-09-12 | $39.06 | $39.06 | 64,700 | — | — |
| 2000-09-11 | $42.25 | $42.25 | 236,300 | — | — |
| 2000-09-08 | $44.00 | $44.00 | 114,700 | — | — |
| 2000-09-07 | $45.81 | $45.81 | 48,400 | — | — |
| 2000-09-06 | $44.25 | $44.25 | 271,300 | — | — |
| 2000-09-05 | $46.00 | $46.00 | 147,100 | — | — |
| 2000-09-01 | $45.88 | $45.88 | 214,700 | — | — |
| 2000-08-31 | $45.00 | $45.00 | 134,200 | — | — |
| 2000-08-30 | $45.00 | $45.00 | 56,600 | — | — |
| 2000-08-29 | $45.13 | $45.13 | 82,200 | — | — |
| 2000-08-28 | $44.00 | $44.00 | 31,300 | — | — |
| 2000-08-25 | $42.06 | $42.06 | 157,100 | — | — |
| 2000-08-24 | $41.50 | $41.50 | 65,100 | — | — |
| 2000-08-23 | $41.38 | $41.38 | 298,800 | — | — |
| 2000-08-22 | $45.75 | $45.75 | 25,400 | — | — |
| 2000-08-21 | $45.00 | $45.00 | 42,200 | — | — |
| 2000-08-18 | $43.06 | $43.06 | 22,800 | — | — |
| 2000-08-17 | $42.38 | $42.38 | 37,600 | — | — |
| 2000-08-16 | $39.50 | $39.50 | 53,000 | — | — |
| 2000-08-15 | $39.00 | $39.00 | 34,700 | — | — |
| 2000-08-14 | $39.50 | $39.50 | 27,600 | — | — |
| 2000-08-11 | $40.63 | $40.63 | 67,600 | — | — |
| 2000-08-10 | $38.25 | $38.25 | 125,900 | — | — |
| 2000-08-09 | $41.75 | $41.75 | 56,400 | — | — |
| 2000-08-08 | $44.13 | $44.13 | 44,900 | — | — |
| 2000-08-07 | $44.94 | $44.94 | 92,800 | — | — |
| 2000-08-04 | $45.94 | $45.94 | 129,400 | — | — |
| 2000-08-03 | $42.69 | $42.69 | 44,900 | — | — |
| 2000-08-02 | $42.25 | $42.25 | 87,400 | — | — |
| 2000-08-01 | $40.00 | $40.00 | 110,500 | — | — |
| 2000-07-31 | $38.94 | $38.94 | 95,200 | — | — |
| 2000-07-28 | $42.13 | $42.13 | 115,400 | — | — |
| 2000-07-27 | $46.38 | $46.38 | 101,200 | — | — |
| 2000-07-26 | $49.25 | $49.25 | 145,000 | — | — |
| 2000-07-25 | $47.63 | $47.63 | 89,600 | — | — |
| 2000-07-24 | $47.00 | $47.00 | 120,400 | — | — |
| 2000-07-21 | $41.50 | $41.50 | 29,900 | — | — |
| 2000-07-20 | $42.00 | $42.00 | 34,700 | — | — |
| 2000-07-19 | $41.19 | $41.19 | 24,900 | — | — |
| 2000-07-18 | $41.63 | $41.63 | 77,600 | — | — |
| 2000-07-17 | $41.50 | $41.50 | 88,300 | — | — |
| 2000-07-14 | $40.50 | $40.50 | 141,700 | — | — |
| 2000-07-13 | $44.19 | $44.19 | 199,600 | — | — |
| 2000-07-12 | $44.50 | $44.50 | 325,800 | — | — |
| 2000-07-11 | $41.13 | $41.13 | 219,300 | — | — |
| 2000-07-10 | $39.00 | $39.00 | 175,800 | — | — |
| 2000-07-07 | $37.94 | $37.94 | 189,900 | — | — |
| 2000-07-06 | $37.44 | $37.44 | 76,400 | — | — |
| 2000-07-05 | $34.00 | $34.00 | 159,200 | — | — |
| 2000-07-03 | $33.00 | $33.00 | 52,300 | — | — |
| 2000-06-30 | $33.38 | $33.38 | 484,300 | — | — |
| 2000-06-29 | $35.25 | $35.25 | 198,200 | — | — |
| 2000-06-28 | $33.94 | $33.94 | 193,000 | — | — |
| 2000-06-27 | $29.88 | $29.88 | 41,200 | — | — |
| 2000-06-26 | $29.56 | $29.56 | 57,600 | — | — |
| 2000-06-23 | $29.63 | $29.63 | 79,500 | — | — |
| 2000-06-22 | $32.50 | $32.50 | 220,400 | — | — |
| 2000-06-21 | $32.00 | $32.00 | 520,500 | — | — |
| 2000-06-20 | $28.94 | $28.94 | 167,700 | — | — |
| 2000-06-19 | $28.81 | $28.81 | 166,300 | — | — |
| 2000-06-16 | $28.31 | $28.31 | 30,100 | — | — |
| 2000-06-15 | $29.19 | $29.19 | 64,500 | — | — |
| 2000-06-14 | $29.75 | $29.75 | 213,700 | — | — |
| 2000-06-13 | $29.94 | $29.94 | 195,300 | — | — |
| 2000-06-12 | $30.94 | $30.94 | 266,600 | — | — |
| 2000-06-09 | $30.06 | $30.06 | 308,300 | — | — |
| 2000-06-08 | $29.00 | $29.00 | 166,400 | — | — |
| 2000-06-07 | $30.94 | $30.94 | 429,400 | — | — |
| 2000-06-06 | $29.31 | $29.31 | 192,000 | — | — |
| 2000-06-05 | $29.06 | $29.06 | 353,200 | — | — |
| 2000-06-02 | $22.50 | $22.50 | 142,700 | — | — |
| 2000-06-01 | $21.50 | $21.50 | 218,800 | — | — |
| 2000-05-31 | $24.25 | $24.25 | 421,000 | — | — |
| 2000-05-30 | $18.56 | $18.56 | 152,900 | — | — |
| 2000-05-26 | $18.00 | $18.00 | 85,500 | — | — |
| 2000-05-25 | $17.63 | $17.63 | 221,000 | — | — |
| 2000-05-24 | $17.69 | $17.69 | 230,100 | — | — |
| 2000-05-23 | $17.38 | $17.38 | 194,400 | — | — |
| 2000-05-22 | $18.25 | $18.25 | 371,900 | — | — |
| 2000-05-19 | $22.63 | $22.63 | 225,300 | — | — |
| 2000-05-18 | $20.38 | $20.38 | 111,600 | — | — |
| 2000-05-17 | $21.13 | $21.13 | 170,400 | — | — |
| 2000-05-16 | $21.50 | $21.50 | 210,900 | — | — |
| 2000-05-15 | $21.00 | $21.00 | 77,100 | — | — |
| 2000-05-12 | $21.00 | $21.00 | 230,800 | — | — |
| 2000-05-11 | $22.31 | $22.31 | 177,700 | — | — |
| 2000-05-10 | $23.13 | $23.13 | 302,700 | — | — |
| 2000-05-09 | $26.56 | $26.56 | 273,500 | — | — |
| 2000-05-08 | $26.50 | $26.50 | 206,600 | — | — |
| 2000-05-05 | $28.13 | $28.13 | 171,300 | — | — |
| 2000-05-04 | $28.13 | $28.13 | 242,900 | — | — |
| 2000-05-03 | $27.94 | $27.94 | 967,000 | — | — |
| 2000-05-02 | $26.88 | $26.88 | 680,800 | — | — |
| 2000-05-01 | $24.50 | $24.50 | 578,400 | — | — |
| 2000-04-28 | $19.06 | $19.06 | 211,900 | — | — |
| 2000-04-27 | $18.00 | $18.00 | 309,500 | — | — |
| 2000-04-26 | $17.81 | $17.81 | 304,000 | — | — |
| 2000-04-25 | $17.88 | $17.88 | 325,900 | — | — |
| 2000-04-24 | $18.25 | $18.25 | 227,200 | — | — |
| 2000-04-20 | $18.25 | $18.25 | 489,600 | — | — |
| 2000-04-19 | $15.50 | $15.50 | 203,100 | — | — |
| 2000-04-18 | $14.63 | $14.63 | 554,000 | — | — |
| 2000-04-17 | $14.75 | $14.75 | 463,000 | — | — |