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
- 2000-02-18 to 2026-09-02
- 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 | $13.75 | $13.75 | 24,720 | — | — |
| 2000-12-28 | $15.00 | $15.00 | 17,840 | — | — |
| 2000-12-27 | $13.75 | $13.75 | 10,260 | — | — |
| 2000-12-26 | $15.31 | $15.31 | 9,420 | — | — |
| 2000-12-22 | $17.81 | $17.81 | 12,100 | — | — |
| 2000-12-21 | $19.69 | $19.69 | 44,140 | — | — |
| 2000-12-20 | $20.00 | $20.00 | 42,100 | — | — |
| 2000-12-19 | $20.94 | $20.94 | 41,360 | — | — |
| 2000-12-18 | $20.63 | $20.62 | 73,280 | — | — |
| 2000-12-15 | $20.00 | $20.00 | 17,980 | — | — |
| 2000-12-14 | $19.69 | $19.69 | 13,020 | — | — |
| 2000-12-13 | $17.81 | $17.81 | 59,580 | — | — |
| 2000-12-12 | $20.00 | $20.00 | 8,060 | — | — |
| 2000-12-11 | $20.31 | $20.31 | 17,620 | — | — |
| 2000-12-08 | $20.31 | $20.31 | 13,660 | — | — |
| 2000-12-07 | $20.00 | $20.00 | 13,240 | — | — |
| 2000-12-06 | $19.69 | $19.69 | 5,840 | — | — |
| 2000-12-05 | $20.63 | $20.62 | 33,560 | — | — |
| 2000-12-04 | $20.00 | $20.00 | 36,880 | — | — |
| 2000-12-01 | $18.75 | $18.75 | 17,560 | — | — |
| 2000-11-30 | $16.41 | $16.41 | 19,000 | — | — |
| 2000-11-29 | $15.31 | $15.31 | 55,400 | — | — |
| 2000-11-28 | $15.00 | $15.00 | 25,900 | — | — |
| 2000-11-27 | $18.13 | $18.13 | 29,500 | — | — |
| 2000-11-24 | $19.38 | $19.38 | 12,140 | — | — |
| 2000-11-22 | $18.75 | $18.75 | 49,760 | — | — |
| 2000-11-21 | $20.00 | $20.00 | 192,980 | — | — |
| 2000-11-20 | $22.50 | $22.50 | 49,620 | — | — |
| 2000-11-17 | $25.00 | $25.00 | 57,360 | — | — |
| 2000-11-16 | $25.63 | $25.62 | 600 | — | — |
| 2000-11-15 | $24.84 | $24.84 | 5,680 | — | — |
| 2000-11-14 | $25.63 | $25.62 | 20,160 | — | — |
| 2000-11-13 | $23.44 | $23.44 | 34,060 | — | — |
| 2000-11-10 | $26.56 | $26.56 | 2,960 | — | — |
| 2000-11-09 | $26.88 | $26.88 | 37,660 | — | — |
| 2000-11-08 | $28.75 | $28.75 | 21,960 | — | — |
| 2000-11-07 | $28.75 | $28.75 | 86,660 | — | — |
| 2000-11-06 | $26.56 | $26.56 | 39,000 | — | — |
| 2000-11-03 | $28.13 | $28.12 | 42,560 | — | — |
| 2000-11-02 | $25.94 | $25.94 | 21,360 | — | — |
| 2000-11-01 | $25.00 | $25.00 | 2,820 | — | — |
| 2000-10-31 | $24.38 | $24.38 | 7,620 | — | — |
| 2000-10-30 | $25.00 | $25.00 | 8,280 | — | — |
| 2000-10-27 | $26.88 | $26.88 | 17,240 | — | — |
| 2000-10-26 | $27.97 | $27.97 | 10,960 | — | — |
| 2000-10-25 | $26.88 | $26.88 | 19,060 | — | — |
| 2000-10-24 | $29.84 | $29.84 | 14,820 | — | — |
| 2000-10-23 | $29.69 | $29.69 | 22,060 | — | — |
| 2000-10-20 | $30.63 | $30.63 | 94,580 | — | — |
| 2000-10-19 | $24.38 | $24.38 | 96,480 | — | — |
| 2000-10-18 | $23.13 | $23.12 | 67,080 | — | — |
| 2000-10-17 | $30.00 | $30.00 | 26,480 | — | — |
| 2000-10-16 | $33.13 | $33.13 | 26,700 | — | — |
| 2000-10-13 | $34.06 | $34.06 | 16,500 | — | — |
| 2000-10-12 | $32.50 | $32.50 | 27,520 | — | — |
| 2000-10-11 | $37.50 | $37.50 | 15,780 | — | — |
| 2000-10-10 | $38.75 | $38.75 | 7,440 | — | — |
| 2000-10-09 | $40.94 | $40.94 | 21,880 | — | — |
| 2000-10-06 | $42.50 | $42.50 | 30,720 | — | — |
| 2000-10-05 | $41.88 | $41.87 | 29,760 | — | — |
| 2000-10-04 | $39.84 | $39.84 | 5,920 | — | — |
| 2000-10-03 | $38.75 | $38.75 | 15,660 | — | — |
| 2000-10-02 | $40.31 | $40.31 | 20,160 | — | — |
| 2000-09-29 | $40.31 | $40.31 | 13,860 | — | — |
| 2000-09-28 | $40.31 | $40.31 | 18,180 | — | — |
| 2000-09-27 | $40.63 | $40.63 | 6,260 | — | — |
| 2000-09-26 | $41.56 | $41.56 | 2,200 | — | — |
| 2000-09-25 | $41.56 | $41.56 | 8,060 | — | — |
| 2000-09-22 | $40.94 | $40.94 | 3,840 | — | — |
| 2000-09-21 | $43.75 | $43.75 | 4,100 | — | — |
| 2000-09-20 | $43.13 | $43.13 | 2,440 | — | — |
| 2000-09-19 | $42.81 | $42.81 | 31,280 | — | — |
| 2000-09-18 | $45.31 | $45.31 | 9,540 | — | — |
| 2000-09-15 | $47.19 | $47.19 | 21,500 | — | — |
| 2000-09-14 | $46.56 | $46.56 | 44,660 | — | — |
| 2000-09-13 | $52.19 | $52.19 | 46,000 | — | — |
| 2000-09-12 | $52.19 | $52.19 | 57,480 | — | — |
| 2000-09-11 | $52.50 | $52.50 | 36,280 | — | — |
| 2000-09-08 | $52.81 | $52.81 | 17,460 | — | — |
| 2000-09-07 | $53.13 | $53.13 | 33,340 | — | — |
| 2000-09-06 | $53.75 | $53.75 | 25,140 | — | — |
| 2000-09-05 | $57.19 | $57.19 | 83,800 | — | — |
| 2000-09-01 | $53.13 | $53.13 | 24,520 | — | — |
| 2000-08-31 | $52.50 | $52.50 | 22,880 | — | — |
| 2000-08-30 | $54.06 | $54.06 | 18,980 | — | — |
| 2000-08-29 | $55.94 | $55.94 | 10,700 | — | — |
| 2000-08-28 | $55.63 | $55.63 | 26,580 | — | — |
| 2000-08-25 | $55.00 | $55.00 | 18,860 | — | — |
| 2000-08-24 | $53.44 | $53.44 | 72,320 | — | — |
| 2000-08-23 | $46.25 | $46.25 | 136,200 | — | — |
| 2000-08-22 | $52.19 | $52.19 | 66,520 | — | — |
| 2000-08-21 | $62.81 | $62.81 | 9,980 | — | — |
| 2000-08-18 | $63.44 | $63.44 | 18,480 | — | — |
| 2000-08-17 | $64.38 | $64.38 | 45,080 | — | — |
| 2000-08-16 | $60.31 | $60.31 | 100,800 | — | — |
| 2000-08-15 | $61.25 | $61.25 | 28,500 | — | — |
| 2000-08-14 | $61.88 | $61.88 | 185,000 | — | — |
| 2000-08-11 | $63.13 | $63.13 | 166,860 | — | — |
| 2000-08-10 | $52.50 | $52.50 | 143,200 | — | — |
| 2000-08-09 | $46.25 | $46.25 | 80,200 | — | — |
| 2000-08-08 | $40.00 | $40.00 | 31,800 | — | — |
| 2000-08-07 | $42.50 | $42.50 | 13,160 | — | — |
| 2000-08-04 | $40.00 | $40.00 | 50,600 | — | — |
| 2000-08-03 | $39.69 | $39.69 | 41,160 | — | — |
| 2000-08-02 | $37.58 | $37.58 | 60,440 | — | — |
| 2000-08-01 | $38.13 | $38.13 | 10,780 | — | — |
| 2000-07-31 | $36.25 | $36.25 | 14,560 | — | — |
| 2000-07-28 | $36.25 | $36.25 | 53,700 | — | — |
| 2000-07-27 | $38.20 | $38.20 | 51,420 | — | — |
| 2000-07-26 | $35.63 | $35.63 | 75,220 | — | — |
| 2000-07-25 | $37.50 | $37.50 | 62,940 | — | — |
| 2000-07-24 | $43.13 | $43.13 | 53,280 | — | — |
| 2000-07-21 | $50.00 | $50.00 | 27,060 | — | — |
| 2000-07-20 | $52.19 | $52.19 | 27,840 | — | — |
| 2000-07-19 | $55.00 | $55.00 | 26,980 | — | — |
| 2000-07-18 | $57.81 | $57.81 | 31,500 | — | — |
| 2000-07-17 | $59.38 | $59.38 | 41,180 | — | — |
| 2000-07-14 | $60.00 | $60.00 | 14,800 | — | — |
| 2000-07-13 | $60.63 | $60.63 | 16,320 | — | — |
| 2000-07-12 | $62.19 | $62.19 | 16,380 | — | — |
| 2000-07-11 | $61.56 | $61.56 | 50,700 | — | — |
| 2000-07-10 | $56.25 | $56.25 | 29,700 | — | — |
| 2000-07-07 | $58.13 | $58.13 | 47,880 | — | — |
| 2000-07-06 | $60.00 | $60.00 | 23,100 | — | — |
| 2000-07-05 | $58.13 | $58.13 | 26,600 | — | — |
| 2000-07-03 | $59.69 | $59.69 | 13,360 | — | — |
| 2000-06-30 | $60.63 | $60.63 | 9,320 | — | — |
| 2000-06-29 | $61.25 | $61.25 | 19,780 | — | — |
| 2000-06-28 | $60.00 | $60.00 | 65,160 | — | — |
| 2000-06-27 | $63.75 | $63.75 | 42,020 | — | — |
| 2000-06-26 | $65.94 | $65.94 | 24,600 | — | — |
| 2000-06-23 | $70.94 | $70.94 | 24,740 | — | — |
| 2000-06-22 | $80.63 | $80.63 | 9,520 | — | — |
| 2000-06-21 | $85.00 | $85.00 | 8,400 | — | — |
| 2000-06-20 | $83.75 | $83.75 | 68,680 | — | — |
| 2000-06-19 | $83.13 | $83.13 | 18,140 | — | — |
| 2000-06-16 | $81.56 | $81.56 | 23,260 | — | — |
| 2000-06-15 | $79.69 | $79.69 | 44,280 | — | — |
| 2000-06-14 | $89.06 | $89.06 | 13,240 | — | — |
| 2000-06-13 | $90.00 | $90.00 | 60,500 | — | — |
| 2000-06-12 | $89.69 | $89.69 | 30,000 | — | — |
| 2000-06-09 | $94.06 | $94.06 | 9,720 | — | — |
| 2000-06-08 | $95.63 | $95.63 | 5,820 | — | — |
| 2000-06-07 | $96.88 | $96.88 | 15,920 | — | — |
| 2000-06-06 | $94.38 | $94.38 | 31,280 | — | — |
| 2000-06-05 | $94.38 | $94.38 | 12,880 | — | — |
| 2000-06-02 | $97.50 | $97.50 | 97,100 | — | — |
| 2000-06-01 | $85.00 | $85.00 | 51,220 | — | — |
| 2000-05-31 | $87.81 | $87.81 | 83,300 | — | — |
| 2000-05-30 | $77.50 | $77.50 | 90,380 | — | — |
| 2000-05-26 | $80.00 | $80.00 | 24,420 | — | — |
| 2000-05-25 | $85.00 | $85.00 | 30,780 | — | — |
| 2000-05-24 | $87.73 | $87.73 | 90,340 | — | — |
| 2000-05-23 | $94.38 | $94.38 | 54,960 | — | — |
| 2000-05-22 | $93.13 | $93.13 | 44,020 | — | — |
| 2000-05-19 | $113.13 | $113.13 | 16,540 | — | — |
| 2000-05-18 | $124.38 | $124.38 | 65,380 | — | — |
| 2000-05-17 | $115.63 | $115.63 | 78,940 | — | — |
| 2000-05-16 | $113.75 | $113.75 | 87,500 | — | — |
| 2000-05-15 | $101.25 | $101.25 | 32,620 | — | — |
| 2000-05-12 | $111.88 | $111.88 | 19,100 | — | — |
| 2000-05-11 | $112.50 | $112.50 | 34,660 | — | — |
| 2000-05-10 | $116.25 | $116.25 | 57,340 | — | — |
| 2000-05-09 | $135.00 | $135.00 | 8,940 | — | — |
| 2000-05-08 | $145.00 | $145.00 | 7,420 | — | — |
| 2000-05-05 | $151.56 | $151.56 | 37,260 | — | — |
| 2000-05-04 | $142.81 | $142.81 | 20,560 | — | — |
| 2000-05-03 | $126.25 | $126.25 | 15,080 | — | — |
| 2000-05-02 | $135.00 | $135.00 | 46,480 | — | — |
| 2000-05-01 | $136.88 | $136.88 | 62,820 | — | — |
| 2000-04-28 | $120.00 | $120.00 | 67,880 | — | — |
| 2000-04-27 | $120.00 | $120.00 | 112,960 | — | — |
| 2000-04-26 | $140.00 | $140.00 | 64,220 | — | — |
| 2000-04-25 | $139.38 | $139.38 | 64,400 | — | — |
| 2000-04-24 | $125.00 | $125.00 | 39,900 | — | — |
| 2000-04-20 | $152.50 | $152.50 | 73,860 | — | — |
| 2000-04-19 | $136.88 | $136.88 | 107,120 | — | — |
| 2000-04-18 | $123.13 | $123.13 | 38,680 | — | — |
| 2000-04-17 | $135.00 | $135.00 | 55,340 | — | — |
| 2000-04-14 | $155.00 | $155.00 | 128,840 | — | — |
| 2000-04-13 | $163.13 | $163.13 | 102,380 | — | — |
| 2000-04-12 | $175.00 | $175.00 | 81,460 | — | — |
| 2000-04-11 | $175.94 | $175.94 | 149,080 | — | — |
| 2000-04-10 | $223.75 | $223.75 | 51,400 | — | — |
| 2000-04-07 | $230.00 | $230.00 | 7,640 | — | — |
| 2000-04-06 | $240.00 | $240.00 | 108,240 | — | — |
| 2000-04-05 | $210.31 | $210.31 | 112,520 | — | — |
| 2000-04-04 | $205.00 | $205.00 | 167,800 | — | — |
| 2000-04-03 | $250.00 | $250.00 | 62,740 | — | — |
| 2000-03-31 | $271.25 | $271.25 | 52,500 | — | — |
| 2000-03-30 | $290.00 | $290.00 | 71,500 | — | — |
| 2000-03-29 | $305.63 | $305.63 | 92,700 | — | — |
| 2000-03-28 | $302.50 | $302.50 | 89,680 | — | — |
| 2000-03-27 | $308.75 | $308.75 | 38,900 | — | — |
| 2000-03-24 | $315.31 | $315.31 | 96,400 | — | — |
| 2000-03-23 | $281.56 | $281.56 | 100,660 | — | — |
| 2000-03-22 | $257.50 | $257.50 | 43,080 | — | — |
| 2000-03-21 | $265.63 | $265.63 | 111,800 | — | — |
| 2000-03-20 | $263.75 | $263.75 | 89,080 | — | — |
| 2000-03-17 | $322.50 | $322.50 | 61,160 | — | — |
| 2000-03-16 | $289.38 | $289.38 | 132,000 | — | — |
| 2000-03-15 | $306.88 | $306.88 | 50,620 | — | — |
| 2000-03-14 | $335.00 | $335.00 | 55,920 | — | — |
| 2000-03-13 | $334.38 | $334.38 | 68,180 | — | — |
| 2000-03-10 | $340.00 | $340.00 | 62,080 | — | — |
| 2000-03-09 | $383.44 | $383.44 | 37,720 | — | — |
| 2000-03-08 | $395.00 | $395.00 | 38,420 | — | — |
| 2000-03-07 | $385.00 | $385.00 | 43,740 | — | — |
| 2000-03-06 | $391.25 | $391.25 | 67,320 | — | — |
| 2000-03-03 | $418.44 | $418.44 | 89,080 | — | — |
| 2000-03-02 | $443.44 | $443.44 | 117,360 | — | — |
| 2000-03-01 | $453.75 | $453.75 | 167,580 | — | — |
| 2000-02-29 | $350.31 | $350.31 | 105,280 | — | — |
| 2000-02-28 | $322.50 | $322.50 | 169,740 | — | — |
| 2000-02-25 | $338.75 | $338.75 | 166,580 | — | — |
| 2000-02-24 | $301.25 | $301.25 | 273,560 | — | — |
| 2000-02-23 | $334.38 | $334.38 | 231,040 | — | — |
| 2000-02-22 | $360.94 | $360.94 | 570,960 | — | — |
| 2000-02-18 | $440.00 | $440.00 | 1,595,260 | — | — |