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
- 1999-06-04 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 | $4.75 | $4.75 | 3,327,400 | — | — |
| 2000-12-28 | $5.56 | $5.56 | 8,170,800 | — | — |
| 2000-12-27 | $6.88 | $6.88 | 1,880,400 | — | — |
| 2000-12-26 | $7.31 | $7.31 | 1,511,200 | — | — |
| 2000-12-22 | $7.25 | $7.25 | 2,352,200 | — | — |
| 2000-12-21 | $6.75 | $6.75 | 3,989,400 | — | — |
| 2000-12-20 | $6.03 | $6.03 | 5,113,600 | — | — |
| 2000-12-19 | $7.50 | $7.50 | 5,939,800 | — | — |
| 2000-12-18 | $9.19 | $9.19 | 3,426,600 | — | — |
| 2000-12-15 | $10.94 | $10.94 | 2,817,400 | — | — |
| 2000-12-14 | $11.72 | $11.72 | 1,534,800 | — | — |
| 2000-12-13 | $12.66 | $12.66 | 1,250,600 | — | — |
| 2000-12-12 | $13.28 | $13.28 | 820,400 | — | — |
| 2000-12-11 | $13.41 | $13.41 | 2,065,000 | — | — |
| 2000-12-08 | $14.00 | $14.00 | 1,885,600 | — | — |
| 2000-12-07 | $12.44 | $12.44 | 1,193,000 | — | — |
| 2000-12-06 | $13.38 | $13.38 | 1,520,200 | — | — |
| 2000-12-05 | $14.47 | $14.47 | 1,490,600 | — | — |
| 2000-12-04 | $12.19 | $12.19 | 1,181,000 | — | — |
| 2000-12-01 | $12.59 | $12.59 | 1,592,600 | — | — |
| 2000-11-30 | $12.44 | $12.44 | 1,523,000 | — | — |
| 2000-11-29 | $13.63 | $13.63 | 1,177,600 | — | — |
| 2000-11-28 | $12.78 | $12.78 | 1,176,400 | — | — |
| 2000-11-27 | $13.53 | $13.53 | 1,275,600 | — | — |
| 2000-11-24 | $14.56 | $14.56 | 652,400 | — | — |
| 2000-11-22 | $12.63 | $12.63 | 2,215,200 | — | — |
| 2000-11-21 | $13.75 | $13.75 | 885,000 | — | — |
| 2000-11-20 | $14.13 | $14.13 | 1,850,000 | — | — |
| 2000-11-17 | $16.06 | $16.06 | 982,400 | — | — |
| 2000-11-16 | $17.47 | $17.47 | 635,400 | — | — |
| 2000-11-15 | $18.28 | $18.28 | 772,400 | — | — |
| 2000-11-14 | $18.63 | $18.63 | 1,090,600 | — | — |
| 2000-11-13 | $17.00 | $17.00 | 2,095,000 | — | — |
| 2000-11-10 | $17.00 | $17.00 | 956,000 | — | — |
| 2000-11-09 | $17.41 | $17.41 | 2,229,400 | — | — |
| 2000-11-08 | $18.25 | $18.25 | 1,319,400 | — | — |
| 2000-11-07 | $17.85 | $17.85 | 1,548,800 | — | — |
| 2000-11-06 | $18.00 | $18.00 | 1,159,600 | — | — |
| 2000-11-03 | $19.31 | $19.31 | 1,953,800 | — | — |
| 2000-11-02 | $19.63 | $19.63 | 4,971,400 | — | — |
| 2000-11-01 | $16.47 | $16.47 | 2,021,600 | — | — |
| 2000-10-31 | $15.50 | $15.50 | 3,298,000 | — | — |
| 2000-10-30 | $13.63 | $13.63 | 1,483,800 | — | — |
| 2000-10-27 | $14.38 | $14.38 | 3,815,000 | — | — |
| 2000-10-26 | $14.31 | $14.31 | 1,537,600 | — | — |
| 2000-10-25 | $13.50 | $13.50 | 1,428,400 | — | — |
| 2000-10-24 | $15.41 | $15.41 | 1,161,600 | — | — |
| 2000-10-23 | $16.50 | $16.50 | 1,518,600 | — | — |
| 2000-10-20 | $15.13 | $15.13 | 1,073,400 | — | — |
| 2000-10-19 | $14.84 | $14.84 | 2,191,000 | — | — |
| 2000-10-18 | $12.38 | $12.38 | 1,893,000 | — | — |
| 2000-10-17 | $13.75 | $13.75 | 1,307,200 | — | — |
| 2000-10-16 | $15.09 | $15.09 | 1,333,600 | — | — |
| 2000-10-13 | $14.78 | $14.78 | 1,703,600 | — | — |
| 2000-10-12 | $13.41 | $13.41 | 1,890,000 | — | — |
| 2000-10-11 | $15.41 | $15.41 | 1,196,800 | — | — |
| 2000-10-10 | $15.63 | $15.63 | 1,090,000 | — | — |
| 2000-10-09 | $16.00 | $16.00 | 838,400 | — | — |
| 2000-10-06 | $15.28 | $15.28 | 1,527,400 | — | — |
| 2000-10-05 | $15.94 | $15.94 | 2,725,000 | — | — |
| 2000-10-04 | $16.59 | $16.59 | 3,613,400 | — | — |
| 2000-10-03 | $13.97 | $13.97 | 9,404,600 | — | — |
| 2000-10-02 | $15.13 | $15.13 | 2,262,000 | — | — |
| 2000-09-29 | $17.00 | $17.00 | 1,240,400 | — | — |
| 2000-09-28 | $17.91 | $17.91 | 2,061,600 | — | — |
| 2000-09-27 | $17.16 | $17.16 | 1,917,800 | — | — |
| 2000-09-26 | $17.88 | $17.88 | 1,793,400 | — | — |
| 2000-09-25 | $19.46 | $19.46 | 1,544,200 | — | — |
| 2000-09-22 | $19.63 | $19.63 | 3,071,000 | — | — |
| 2000-09-21 | $21.00 | $21.00 | 1,629,400 | — | — |
| 2000-09-20 | $21.47 | $21.47 | 4,521,400 | — | — |
| 2000-09-19 | $19.91 | $19.91 | 2,391,600 | — | — |
| 2000-09-18 | $19.75 | $19.75 | 1,999,200 | — | — |
| 2000-09-15 | $20.88 | $20.88 | 4,671,400 | — | — |
| 2000-09-14 | $20.56 | $20.56 | 5,002,200 | — | — |
| 2000-09-13 | $22.00 | $22.00 | 4,781,600 | — | — |
| 2000-09-12 | $23.38 | $23.38 | 979,200 | — | — |
| 2000-09-11 | $23.28 | $23.28 | 1,951,200 | — | — |
| 2000-09-08 | $24.38 | $24.38 | 2,336,000 | — | — |
| 2000-09-07 | $26.31 | $26.31 | 1,702,400 | — | — |
| 2000-09-06 | $27.25 | $27.25 | 3,312,800 | — | — |
| 2000-09-05 | $30.50 | $30.50 | 1,420,000 | — | — |
| 2000-09-01 | $29.16 | $29.16 | 2,119,800 | — | — |
| 2000-08-31 | $29.00 | $29.00 | 4,843,000 | — | — |
| 2000-08-30 | $26.38 | $26.38 | 1,047,800 | — | — |
| 2000-08-29 | $25.59 | $25.59 | 1,023,400 | — | — |
| 2000-08-28 | $26.22 | $26.22 | 2,812,000 | — | — |
| 2000-08-25 | $24.56 | $24.56 | 611,200 | — | — |
| 2000-08-24 | $24.50 | $24.50 | 1,130,400 | — | — |
| 2000-08-23 | $25.00 | $25.00 | 986,000 | — | — |
| 2000-08-22 | $25.75 | $25.75 | 728,400 | — | — |
| 2000-08-21 | $26.88 | $26.88 | 2,315,600 | — | — |
| 2000-08-18 | $25.38 | $25.38 | 1,293,000 | — | — |
| 2000-08-17 | $25.19 | $25.19 | 2,827,200 | — | — |
| 2000-08-16 | $24.19 | $24.19 | 788,000 | — | — |
| 2000-08-15 | $23.13 | $23.13 | 822,600 | — | — |
| 2000-08-14 | $23.34 | $23.34 | 528,400 | — | — |
| 2000-08-11 | $22.94 | $22.94 | 526,600 | — | — |
| 2000-08-10 | $22.75 | $22.75 | 449,400 | — | — |
| 2000-08-09 | $22.75 | $22.75 | 483,800 | — | — |
| 2000-08-08 | $22.42 | $22.42 | 764,600 | — | — |
| 2000-08-07 | $22.88 | $22.88 | 460,200 | — | — |
| 2000-08-04 | $22.81 | $22.81 | 753,400 | — | — |
| 2000-08-03 | $22.44 | $22.44 | 1,039,600 | — | — |
| 2000-08-02 | $21.84 | $21.84 | 1,102,800 | — | — |
| 2000-08-01 | $23.25 | $23.25 | 2,307,200 | — | — |
| 2000-07-31 | $22.59 | $22.59 | 2,533,400 | — | — |
| 2000-07-28 | $22.00 | $22.00 | 3,427,400 | — | — |
| 2000-07-27 | $22.47 | $22.47 | 1,615,200 | — | — |
| 2000-07-26 | $23.88 | $23.88 | 5,487,600 | — | — |
| 2000-07-25 | $21.41 | $21.41 | 2,684,800 | — | — |
| 2000-07-24 | $21.28 | $21.28 | 2,551,400 | — | — |
| 2000-07-21 | $23.41 | $23.41 | 1,252,000 | — | — |
| 2000-07-20 | $24.50 | $24.50 | 1,872,000 | — | — |
| 2000-07-19 | $24.56 | $24.56 | 1,853,600 | — | — |
| 2000-07-18 | $26.69 | $26.69 | 2,384,400 | — | — |
| 2000-07-17 | $26.75 | $26.75 | 2,257,800 | — | — |
| 2000-07-14 | $26.00 | $26.00 | 3,159,200 | — | — |
| 2000-07-13 | $27.56 | $27.56 | 3,139,000 | — | — |
| 2000-07-12 | $22.84 | $22.84 | 2,304,600 | — | — |
| 2000-07-11 | $22.75 | $22.75 | 2,355,000 | — | — |
| 2000-07-10 | $22.06 | $22.06 | 1,087,400 | — | — |
| 2000-07-07 | $22.00 | $22.00 | 2,526,200 | — | — |
| 2000-07-06 | $23.69 | $23.69 | 919,000 | — | — |
| 2000-07-05 | $24.06 | $24.06 | 1,090,000 | — | — |
| 2000-07-03 | $26.44 | $26.44 | 546,200 | — | — |
| 2000-06-30 | $27.28 | $27.28 | 2,873,600 | — | — |
| 2000-06-29 | $26.59 | $26.59 | 1,661,400 | — | — |
| 2000-06-28 | $25.00 | $25.00 | 958,000 | — | — |
| 2000-06-27 | $24.97 | $24.97 | 1,511,800 | — | — |
| 2000-06-26 | $24.25 | $24.25 | 797,400 | — | — |
| 2000-06-23 | $24.00 | $24.00 | 2,064,200 | — | — |
| 2000-06-22 | $25.00 | $25.00 | 3,743,400 | — | — |
| 2000-06-21 | $23.34 | $23.34 | 1,570,200 | — | — |
| 2000-06-20 | $22.00 | $22.00 | 1,620,200 | — | — |
| 2000-06-19 | $20.91 | $20.91 | 1,509,200 | — | — |
| 2000-06-16 | $21.41 | $21.41 | 1,001,400 | — | — |
| 2000-06-15 | $21.23 | $21.23 | 1,209,400 | — | — |
| 2000-06-14 | $22.53 | $22.53 | 1,434,600 | — | — |
| 2000-06-13 | $23.31 | $23.31 | 2,304,000 | — | — |
| 2000-06-12 | $22.13 | $22.13 | 2,613,200 | — | — |
| 2000-06-09 | $24.38 | $24.38 | 2,023,200 | — | — |
| 2000-06-08 | $23.72 | $23.72 | 3,135,400 | — | — |
| 2000-06-07 | $21.25 | $21.25 | 1,507,000 | — | — |
| 2000-06-06 | $21.03 | $21.03 | 2,414,200 | — | — |
| 2000-06-05 | $22.00 | $22.00 | 3,874,000 | — | — |
| 2000-06-02 | $20.25 | $20.25 | 2,952,000 | — | — |
| 2000-06-01 | $18.38 | $18.38 | 2,335,800 | — | — |
| 2000-05-31 | $16.13 | $16.13 | 1,514,000 | — | — |
| 2000-05-30 | $17.03 | $17.03 | 1,445,600 | — | — |
| 2000-05-26 | $15.50 | $15.50 | 735,800 | — | — |
| 2000-05-25 | $15.63 | $15.63 | 1,104,800 | — | — |
| 2000-05-24 | $16.47 | $16.47 | 1,770,400 | — | — |
| 2000-05-23 | $16.09 | $16.09 | 3,130,400 | — | — |
| 2000-05-22 | $17.00 | $17.00 | 2,387,600 | — | — |
| 2000-05-19 | $17.19 | $17.19 | 2,398,200 | — | — |
| 2000-05-18 | $18.25 | $18.25 | 2,659,400 | — | — |
| 2000-05-17 | $20.31 | $20.31 | 8,417,600 | — | — |
| 2000-05-16 | $19.00 | $19.00 | 4,160,800 | — | — |
| 2000-05-15 | $16.53 | $16.53 | 1,391,200 | — | — |
| 2000-05-12 | $15.94 | $15.94 | 2,838,400 | — | — |
| 2000-05-11 | $14.91 | $14.91 | 3,316,400 | — | — |
| 2000-05-10 | $14.63 | $14.63 | 2,425,200 | — | — |
| 2000-05-09 | $15.88 | $15.88 | 2,530,600 | — | — |
| 2000-05-08 | $16.88 | $16.88 | 4,668,400 | — | — |
| 2000-05-05 | $16.97 | $16.97 | 9,213,000 | — | — |
| 2000-05-04 | $19.69 | $19.69 | 1,415,400 | — | — |
| 2000-05-03 | $20.34 | $20.34 | 1,620,400 | — | — |
| 2000-05-02 | $20.69 | $20.69 | 2,168,200 | — | — |
| 2000-05-01 | $21.75 | $21.75 | 1,962,200 | — | — |
| 2000-04-28 | $23.34 | $23.34 | 1,800,800 | — | — |
| 2000-04-27 | $22.50 | $22.50 | 3,201,600 | — | — |
| 2000-04-26 | $22.06 | $22.06 | 15,330,600 | — | — |
| 2000-04-25 | $29.35 | $29.35 | 2,939,000 | — | — |
| 2000-04-24 | $26.06 | $26.06 | 2,185,800 | — | — |
| 2000-04-20 | $26.38 | $26.38 | 1,196,200 | — | — |
| 2000-04-19 | $27.50 | $27.50 | 1,343,600 | — | — |
| 2000-04-18 | $28.38 | $28.38 | 1,409,000 | — | — |
| 2000-04-17 | $24.41 | $24.41 | 2,330,200 | — | — |
| 2000-04-14 | $22.13 | $22.13 | 2,234,200 | — | — |
| 2000-04-13 | $28.22 | $28.22 | 1,586,400 | — | — |
| 2000-04-12 | $28.31 | $28.31 | 1,332,600 | — | — |
| 2000-04-11 | $32.50 | $32.50 | 1,922,400 | — | — |
| 2000-04-10 | $33.13 | $33.13 | 1,423,400 | — | — |
| 2000-04-07 | $36.56 | $36.56 | 1,393,800 | — | — |
| 2000-04-06 | $34.47 | $34.47 | 1,327,200 | — | — |
| 2000-04-05 | $32.06 | $32.06 | 2,800,800 | — | — |
| 2000-04-04 | $33.50 | $33.50 | 3,936,800 | — | — |
| 2000-04-03 | $29.19 | $29.19 | 2,190,800 | — | — |
| 2000-03-31 | $33.88 | $33.88 | 3,218,000 | — | — |
| 2000-03-30 | $35.53 | $35.53 | 2,031,200 | — | — |
| 2000-03-29 | $38.75 | $38.75 | 3,038,200 | — | — |
| 2000-03-28 | $42.00 | $42.00 | 920,800 | — | — |
| 2000-03-27 | $43.34 | $43.34 | 1,343,000 | — | — |
| 2000-03-24 | $41.66 | $41.66 | 2,639,800 | — | — |
| 2000-03-23 | $43.72 | $43.72 | 1,879,600 | — | — |
| 2000-03-22 | $44.94 | $44.94 | 2,055,400 | — | — |
| 2000-03-21 | $44.38 | $44.38 | 2,274,400 | — | — |
| 2000-03-20 | $45.03 | $45.03 | 1,499,600 | — | — |
| 2000-03-17 | $47.63 | $47.63 | 859,800 | — | — |
| 2000-03-16 | $46.53 | $46.53 | 2,491,400 | — | — |
| 2000-03-15 | $46.38 | $46.38 | 2,401,800 | — | — |
| 2000-03-14 | $50.00 | $50.00 | 2,182,800 | — | — |
| 2000-03-13 | $54.84 | $54.84 | 1,926,000 | — | — |
| 2000-03-10 | $57.88 | $57.88 | 2,383,400 | — | — |
| 2000-03-09 | $54.50 | $54.50 | 2,337,800 | — | — |
| 2000-03-08 | $49.50 | $49.50 | 2,377,800 | — | — |
| 2000-03-07 | $53.63 | $53.63 | 2,764,800 | — | — |
| 2000-03-06 | $53.75 | $53.75 | 2,824,000 | — | — |
| 2000-03-03 | $48.34 | $48.34 | 4,465,600 | — | — |
| 2000-03-02 | $45.13 | $45.13 | 1,142,200 | — | — |
| 2000-03-01 | $45.94 | $45.94 | 2,544,400 | — | — |
| 2000-02-29 | $45.00 | $45.00 | 2,473,800 | — | — |
| 2000-02-28 | $46.75 | $46.75 | 1,240,200 | — | — |
| 2000-02-25 | $47.59 | $47.59 | 3,134,600 | — | — |
| 2000-02-24 | $46.28 | $46.28 | 875,400 | — | — |
| 2000-02-23 | $46.28 | $46.28 | 1,269,800 | — | — |
| 2000-02-22 | $47.00 | $47.00 | 1,217,400 | — | — |
| 2000-02-18 | $48.50 | $48.50 | 758,400 | — | — |
| 2000-02-17 | $51.75 | $51.75 | 2,062,800 | — | — |
| 2000-02-16 | $48.06 | $48.06 | 1,170,000 | — | — |
| 2000-02-15 | $49.97 | $49.97 | 1,602,000 | — | — |
| 2000-02-14 | $51.00 | $51.00 | 2,032,200 | — | — |
| 2000-02-11 | $49.19 | $49.19 | 4,463,000 | — | — |
| 2000-02-10 | $44.75 | $44.75 | 2,064,600 | — | — |
| 2000-02-09 | $46.06 | $46.06 | 2,137,600 | — | — |
| 2000-02-08 | $47.75 | $47.75 | 1,377,600 | — | — |
| 2000-02-07 | $48.00 | $48.00 | 972,600 | — | — |
| 2000-02-04 | $47.13 | $47.13 | 1,334,200 | — | — |
| 2000-02-03 | $48.22 | $48.22 | 2,485,400 | — | — |
| 2000-02-02 | $50.75 | $50.75 | 2,297,200 | — | — |
| 2000-02-01 | $48.13 | $48.13 | 1,714,000 | — | — |
| 2000-01-31 | $47.00 | $47.00 | 2,896,400 | — | — |
| 2000-01-28 | $49.25 | $49.25 | 1,977,000 | — | — |
| 2000-01-27 | $53.75 | $53.75 | 2,301,000 | — | — |
| 2000-01-26 | $57.25 | $57.25 | 4,603,000 | — | — |
| 2000-01-25 | $66.75 | $66.75 | 2,125,800 | — | — |
| 2000-01-24 | $65.00 | $65.00 | 2,114,800 | — | — |
| 2000-01-21 | $64.91 | $64.91 | 2,146,000 | — | — |
| 2000-01-20 | $59.73 | $59.73 | 921,000 | — | — |
| 2000-01-19 | $55.28 | $55.28 | 1,073,000 | — | — |
| 2000-01-18 | $56.44 | $56.44 | 1,752,600 | — | — |
| 2000-01-14 | $49.00 | $49.00 | 1,901,600 | — | — |
| 2000-01-13 | $46.47 | $46.47 | 1,556,600 | — | — |
| 2000-01-12 | $47.38 | $47.38 | 1,019,600 | — | — |
| 2000-01-11 | $50.25 | $50.25 | 1,348,400 | — | — |
| 2000-01-10 | $51.03 | $51.03 | 1,196,200 | — | — |
| 2000-01-07 | $49.31 | $49.31 | 1,324,200 | — | — |
| 2000-01-06 | $51.06 | $51.06 | 978,400 | — | — |
| 2000-01-05 | $55.41 | $55.41 | 1,616,800 | — | — |
| 2000-01-04 | $58.97 | $58.97 | 1,151,800 | — | — |
| 2000-01-03 | $59.75 | $59.75 | 793,000 | — | — |