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
- 1993-03-23 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 | $15.63 | $15.63 | 47,095 | — | — |
| 2000-12-28 | $17.50 | $17.50 | 26,375 | — | — |
| 2000-12-27 | $18.75 | $18.75 | 21,880 | — | — |
| 2000-12-26 | $20.00 | $20.00 | 19,195 | — | — |
| 2000-12-22 | $26.25 | $26.25 | 12,475 | — | — |
| 2000-12-21 | $28.75 | $28.75 | 19,835 | — | — |
| 2000-12-20 | $22.50 | $22.50 | 18,335 | — | — |
| 2000-12-19 | $23.75 | $23.75 | 9,295 | — | — |
| 2000-12-18 | $25.63 | $25.63 | 15,200 | — | — |
| 2000-12-15 | $27.50 | $27.50 | 5,010 | — | — |
| 2000-12-14 | $30.00 | $30.00 | 6,665 | — | — |
| 2000-12-13 | $30.00 | $30.00 | 4,835 | — | — |
| 2000-12-12 | $30.00 | $30.00 | 5,770 | — | — |
| 2000-12-11 | $29.38 | $29.38 | 11,765 | — | — |
| 2000-12-08 | $31.25 | $31.25 | 7,415 | — | — |
| 2000-12-07 | $31.25 | $31.25 | 5,750 | — | — |
| 2000-12-06 | $31.25 | $31.25 | 7,620 | — | — |
| 2000-12-05 | $30.00 | $30.00 | 12,680 | — | — |
| 2000-12-04 | $33.75 | $33.75 | 6,725 | — | — |
| 2000-12-01 | $35.00 | $35.00 | 5,815 | — | — |
| 2000-11-30 | $35.00 | $35.00 | 7,505 | — | — |
| 2000-11-29 | $37.50 | $37.50 | 9,180 | — | — |
| 2000-11-28 | $38.75 | $38.75 | 10,380 | — | — |
| 2000-11-27 | $40.00 | $40.00 | 10,345 | — | — |
| 2000-11-24 | $40.00 | $40.00 | 2,600 | — | — |
| 2000-11-22 | $42.50 | $42.50 | 13,480 | — | — |
| 2000-11-21 | $42.50 | $42.50 | 8,565 | — | — |
| 2000-11-20 | $45.00 | $45.00 | 4,035 | — | — |
| 2000-11-17 | $48.13 | $48.13 | 5,485 | — | — |
| 2000-11-16 | $45.00 | $45.00 | 3,850 | — | — |
| 2000-11-15 | $46.88 | $46.88 | 5,325 | — | — |
| 2000-11-14 | $47.50 | $47.50 | 6,890 | — | — |
| 2000-11-13 | $43.75 | $43.75 | 3,860 | — | — |
| 2000-11-10 | $45.00 | $45.00 | 6,360 | — | — |
| 2000-11-09 | $46.88 | $46.88 | 5,895 | — | — |
| 2000-11-08 | $50.63 | $50.63 | 7,415 | — | — |
| 2000-11-07 | $52.50 | $52.50 | 10,560 | — | — |
| 2000-11-06 | $47.19 | $47.19 | 15,760 | — | — |
| 2000-11-03 | $45.00 | $45.00 | 11,145 | — | — |
| 2000-11-02 | $47.50 | $47.50 | 6,630 | — | — |
| 2000-11-01 | $50.00 | $50.00 | 12,950 | — | — |
| 2000-10-31 | $48.75 | $48.75 | 6,875 | — | — |
| 2000-10-30 | $50.00 | $50.00 | 5,160 | — | — |
| 2000-10-27 | $55.00 | $55.00 | 7,335 | — | — |
| 2000-10-26 | $55.00 | $55.00 | 9,185 | — | — |
| 2000-10-25 | $50.00 | $50.00 | 7,750 | — | — |
| 2000-10-24 | $51.25 | $51.25 | 9,310 | — | — |
| 2000-10-23 | $47.50 | $47.50 | 7,485 | — | — |
| 2000-10-20 | $51.25 | $51.25 | 4,880 | — | — |
| 2000-10-19 | $47.50 | $47.50 | 29,170 | — | — |
| 2000-10-18 | $56.88 | $56.88 | 17,100 | — | — |
| 2000-10-17 | $58.75 | $58.75 | 9,950 | — | — |
| 2000-10-16 | $57.50 | $57.50 | 4,500 | — | — |
| 2000-10-13 | $55.00 | $55.00 | 11,255 | — | — |
| 2000-10-12 | $50.00 | $50.00 | 11,435 | — | — |
| 2000-10-11 | $46.88 | $46.88 | 26,380 | — | — |
| 2000-10-10 | $51.88 | $51.88 | 8,855 | — | — |
| 2000-10-09 | $53.75 | $53.75 | 8,205 | — | — |
| 2000-10-06 | $58.75 | $58.75 | 4,160 | — | — |
| 2000-10-05 | $60.00 | $60.00 | 7,935 | — | — |
| 2000-10-04 | $61.25 | $61.25 | 14,180 | — | — |
| 2000-10-03 | $64.38 | $64.38 | 4,770 | — | — |
| 2000-10-02 | $67.50 | $67.50 | 7,370 | — | — |
| 2000-09-29 | $66.88 | $66.88 | 9,475 | — | — |
| 2000-09-28 | $68.75 | $68.75 | 13,305 | — | — |
| 2000-09-27 | $60.00 | $60.00 | 19,185 | — | — |
| 2000-09-26 | $61.25 | $61.25 | 16,695 | — | — |
| 2000-09-25 | $70.63 | $70.63 | 5,675 | — | — |
| 2000-09-22 | $76.25 | $76.25 | 8,845 | — | — |
| 2000-09-21 | $72.50 | $72.50 | 5,760 | — | — |
| 2000-09-20 | $71.25 | $71.25 | 7,825 | — | — |
| 2000-09-19 | $75.00 | $75.00 | 11,085 | — | — |
| 2000-09-18 | $75.63 | $75.63 | 16,795 | — | — |
| 2000-09-15 | $73.75 | $73.75 | 14,980 | — | — |
| 2000-09-14 | $80.63 | $80.63 | 4,595 | — | — |
| 2000-09-13 | $86.25 | $86.25 | 10,450 | — | — |
| 2000-09-12 | $94.38 | $94.38 | 18,875 | — | — |
| 2000-09-11 | $94.69 | $94.69 | 6,590 | — | — |
| 2000-09-08 | $90.00 | $90.00 | 10,055 | — | — |
| 2000-09-07 | $96.25 | $96.25 | 18,840 | — | — |
| 2000-09-06 | $98.75 | $98.75 | 54,870 | — | — |
| 2000-09-05 | $87.50 | $87.50 | 72,250 | — | — |
| 2000-09-01 | $68.75 | $68.75 | 9,215 | — | — |
| 2000-08-31 | $70.00 | $70.00 | 8,830 | — | — |
| 2000-08-30 | $70.63 | $70.63 | 17,995 | — | — |
| 2000-08-29 | $70.63 | $70.63 | 4,495 | — | — |
| 2000-08-28 | $68.13 | $68.13 | 11,285 | — | — |
| 2000-08-25 | $69.38 | $69.38 | 5,695 | — | — |
| 2000-08-24 | $71.25 | $71.25 | 4,650 | — | — |
| 2000-08-23 | $70.63 | $70.63 | 4,950 | — | — |
| 2000-08-22 | $71.25 | $71.25 | 3,945 | — | — |
| 2000-08-21 | $70.00 | $70.00 | 13,920 | — | — |
| 2000-08-18 | $73.75 | $73.75 | 6,255 | — | — |
| 2000-08-17 | $75.63 | $75.63 | 7,970 | — | — |
| 2000-08-16 | $69.38 | $69.38 | 8,865 | — | — |
| 2000-08-15 | $70.00 | $70.00 | 10,150 | — | — |
| 2000-08-14 | $73.75 | $73.75 | 4,360 | — | — |
| 2000-08-11 | $75.00 | $75.00 | 11,360 | — | — |
| 2000-08-10 | $81.25 | $81.25 | 4,405 | — | — |
| 2000-08-09 | $83.75 | $83.75 | 6,590 | — | — |
| 2000-08-08 | $83.75 | $83.75 | 7,525 | — | — |
| 2000-08-07 | $87.50 | $87.50 | 35,300 | — | — |
| 2000-08-04 | $87.50 | $87.50 | 15,075 | — | — |
| 2000-08-03 | $71.25 | $71.25 | 12,210 | — | — |
| 2000-08-02 | $66.25 | $66.25 | 16,675 | — | — |
| 2000-08-01 | $60.00 | $60.00 | 11,540 | — | — |
| 2000-07-31 | $72.50 | $72.50 | 12,160 | — | — |
| 2000-07-28 | $71.25 | $71.25 | 11,195 | — | — |
| 2000-07-27 | $73.75 | $73.75 | 15,865 | — | — |
| 2000-07-26 | $75.00 | $75.00 | 24,680 | — | — |
| 2000-07-25 | $80.00 | $80.00 | 21,780 | — | — |
| 2000-07-24 | $81.88 | $81.88 | 11,905 | — | — |
| 2000-07-21 | $90.63 | $90.63 | 12,305 | — | — |
| 2000-07-20 | $95.00 | $95.00 | 13,680 | — | — |
| 2000-07-19 | $98.75 | $98.75 | 8,695 | — | — |
| 2000-07-18 | $99.38 | $99.38 | 7,080 | — | — |
| 2000-07-17 | $101.88 | $101.88 | 10,385 | — | — |
| 2000-07-14 | $102.50 | $102.50 | 12,285 | — | — |
| 2000-07-13 | $101.25 | $101.25 | 12,195 | — | — |
| 2000-07-12 | $108.75 | $108.75 | 32,500 | — | — |
| 2000-07-11 | $100.00 | $100.00 | 9,075 | — | — |
| 2000-07-10 | $100.63 | $100.63 | 4,470 | — | — |
| 2000-07-07 | $104.38 | $104.38 | 7,350 | — | — |
| 2000-07-06 | $108.75 | $108.75 | 5,885 | — | — |
| 2000-07-05 | $105.00 | $105.00 | 7,050 | — | — |
| 2000-07-03 | $113.75 | $113.75 | 3,995 | — | — |
| 2000-06-30 | $107.50 | $107.50 | 20,815 | — | — |
| 2000-06-29 | $102.50 | $102.50 | 5,950 | — | — |
| 2000-06-28 | $105.00 | $105.00 | 6,100 | — | — |
| 2000-06-27 | $106.25 | $106.25 | 4,795 | — | — |
| 2000-06-26 | $110.00 | $110.00 | 4,785 | — | — |
| 2000-06-23 | $112.50 | $112.50 | 6,215 | — | — |
| 2000-06-22 | $117.50 | $117.50 | 19,270 | — | — |
| 2000-06-21 | $107.50 | $107.50 | 10,240 | — | — |
| 2000-06-20 | $95.00 | $95.00 | 12,960 | — | — |
| 2000-06-19 | $101.25 | $101.25 | 7,240 | — | — |
| 2000-06-16 | $105.00 | $105.00 | 5,090 | — | — |
| 2000-06-15 | $107.50 | $107.50 | 6,085 | — | — |
| 2000-06-14 | $102.81 | $102.81 | 8,995 | — | — |
| 2000-06-13 | $111.25 | $111.25 | 8,295 | — | — |
| 2000-06-12 | $113.75 | $113.75 | 4,390 | — | — |
| 2000-06-09 | $115.63 | $115.63 | 5,910 | — | — |
| 2000-06-08 | $121.88 | $121.88 | 5,670 | — | — |
| 2000-06-07 | $121.25 | $121.25 | 3,650 | — | — |
| 2000-06-06 | $117.50 | $117.50 | 8,615 | — | — |
| 2000-06-05 | $125.00 | $125.00 | 4,885 | — | — |
| 2000-06-02 | $130.00 | $130.00 | 6,835 | — | — |
| 2000-06-01 | $125.00 | $125.00 | 7,270 | — | — |
| 2000-05-31 | $127.50 | $127.50 | 14,060 | — | — |
| 2000-05-30 | $116.25 | $116.25 | 10,400 | — | — |
| 2000-05-26 | $111.25 | $111.25 | 6,245 | — | — |
| 2000-05-25 | $112.50 | $112.50 | 14,985 | — | — |
| 2000-05-24 | $98.75 | $98.75 | 24,885 | — | — |
| 2000-05-23 | $107.50 | $107.50 | 11,995 | — | — |
| 2000-05-22 | $121.25 | $121.25 | 11,335 | — | — |
| 2000-05-19 | $135.00 | $135.00 | 9,060 | — | — |
| 2000-05-18 | $140.00 | $140.00 | 11,170 | — | — |
| 2000-05-17 | $129.38 | $129.38 | 16,210 | — | — |
| 2000-05-16 | $146.25 | $146.25 | 10,690 | — | — |
| 2000-05-15 | $147.50 | $147.50 | 9,505 | — | — |
| 2000-05-12 | $142.50 | $142.50 | 11,560 | — | — |
| 2000-05-11 | $143.75 | $143.75 | 8,700 | — | — |
| 2000-05-10 | $146.25 | $146.25 | 10,810 | — | — |
| 2000-05-09 | $157.50 | $157.50 | 29,170 | — | — |
| 2000-05-08 | $155.63 | $155.63 | 11,635 | — | — |
| 2000-05-05 | $153.75 | $153.75 | 9,290 | — | — |
| 2000-05-04 | $152.50 | $152.50 | 7,175 | — | — |
| 2000-05-03 | $145.00 | $145.00 | 9,210 | — | — |
| 2000-05-02 | $150.00 | $150.00 | 11,605 | — | — |
| 2000-05-01 | $160.00 | $160.00 | 17,960 | — | — |
| 2000-04-28 | $150.00 | $150.00 | 7,935 | — | — |
| 2000-04-27 | $146.25 | $146.25 | 12,100 | — | — |
| 2000-04-26 | $147.50 | $147.50 | 9,675 | — | — |
| 2000-04-25 | $150.00 | $150.00 | 12,670 | — | — |
| 2000-04-24 | $145.00 | $145.00 | 24,040 | — | — |
| 2000-04-20 | $163.75 | $163.75 | 49,210 | — | — |
| 2000-04-19 | $156.25 | $156.25 | 43,270 | — | — |
| 2000-04-18 | $138.13 | $138.13 | 57,515 | — | — |
| 2000-04-17 | $92.50 | $92.50 | 80,775 | — | — |
| 2000-04-14 | $102.50 | $102.50 | 58,430 | — | — |
| 2000-04-13 | $146.25 | $146.25 | 41,040 | — | — |
| 2000-04-12 | $145.00 | $145.00 | 27,810 | — | — |
| 2000-04-11 | $172.50 | $172.50 | 20,990 | — | — |
| 2000-04-10 | $172.50 | $172.50 | 22,495 | — | — |
| 2000-04-07 | $187.50 | $187.50 | 27,020 | — | — |
| 2000-04-06 | $177.50 | $177.50 | 25,325 | — | — |
| 2000-04-05 | $172.50 | $172.50 | 48,095 | — | — |
| 2000-04-04 | $161.25 | $161.25 | 113,410 | — | — |
| 2000-04-03 | $200.00 | $200.00 | 33,025 | — | — |
| 2000-03-31 | $210.00 | $210.00 | 39,345 | — | — |
| 2000-03-30 | $212.50 | $212.50 | 35,490 | — | — |
| 2000-03-29 | $243.75 | $243.75 | 34,400 | — | — |
| 2000-03-28 | $260.00 | $260.00 | 40,275 | — | — |
| 2000-03-27 | $277.50 | $277.50 | 100,145 | — | — |
| 2000-03-24 | $250.00 | $250.00 | 88,010 | — | — |
| 2000-03-23 | $200.00 | $200.00 | 83,535 | — | — |
| 2000-03-22 | $215.00 | $215.00 | 65,915 | — | — |
| 2000-03-21 | $260.00 | $260.00 | 47,990 | — | — |
| 2000-03-20 | $285.00 | $285.00 | 27,035 | — | — |
| 2000-03-17 | $290.00 | $290.00 | 23,460 | — | — |
| 2000-03-16 | $295.00 | $295.00 | 44,070 | — | — |
| 2000-03-15 | $292.50 | $292.50 | 28,455 | — | — |
| 2000-03-14 | $311.25 | $311.25 | 73,235 | — | — |
| 2000-03-13 | $300.00 | $300.00 | 95,290 | — | — |
| 2000-03-10 | $277.50 | $277.50 | 178,305 | — | — |
| 2000-03-09 | $326.25 | $326.25 | 70,170 | — | — |
| 2000-03-08 | $363.13 | $363.13 | 124,945 | — | — |
| 2000-03-07 | $347.50 | $347.50 | 166,740 | — | — |
| 2000-03-06 | $280.00 | $280.00 | 158,310 | — | — |
| 2000-03-03 | $220.00 | $220.00 | 95,945 | — | — |
| 2000-03-02 | $220.00 | $220.00 | 201,815 | — | — |
| 2000-03-01 | $176.25 | $176.25 | 28,860 | — | — |
| 2000-02-29 | $175.00 | $175.00 | 25,195 | — | — |
| 2000-02-28 | $182.50 | $182.50 | 28,690 | — | — |
| 2000-02-25 | $180.00 | $180.00 | 21,595 | — | — |
| 2000-02-24 | $188.75 | $188.75 | 37,340 | — | — |
| 2000-02-23 | $177.50 | $177.50 | 34,025 | — | — |
| 2000-02-22 | $187.19 | $187.19 | 64,400 | — | — |
| 2000-02-18 | $175.00 | $175.00 | 40,515 | — | — |
| 2000-02-17 | $178.75 | $178.75 | 37,485 | — | — |
| 2000-02-16 | $157.50 | $157.50 | 53,525 | — | — |
| 2000-02-15 | $167.50 | $167.50 | 107,640 | — | — |
| 2000-02-14 | $181.25 | $181.25 | 211,655 | — | — |
| 2000-02-11 | $145.63 | $145.63 | 113,560 | — | — |
| 2000-02-10 | $123.75 | $123.75 | 24,435 | — | — |
| 2000-02-09 | $120.63 | $120.63 | 34,865 | — | — |
| 2000-02-08 | $134.38 | $134.38 | 50,355 | — | — |
| 2000-02-07 | $133.13 | $133.13 | 56,510 | — | — |
| 2000-02-04 | $120.00 | $120.00 | 40,375 | — | — |
| 2000-02-03 | $119.38 | $119.38 | 23,215 | — | — |
| 2000-02-02 | $117.50 | $117.50 | 42,330 | — | — |
| 2000-02-01 | $127.50 | $127.50 | 46,925 | — | — |
| 2000-01-31 | $130.00 | $130.00 | 74,475 | — | — |
| 2000-01-28 | $130.00 | $130.00 | 120,645 | — | — |
| 2000-01-27 | $132.50 | $132.50 | 183,035 | — | — |
| 2000-01-26 | $90.63 | $90.63 | 44,250 | — | — |
| 2000-01-25 | $101.25 | $101.25 | 165,140 | — | — |
| 2000-01-24 | $83.13 | $83.13 | 186,080 | — | — |
| 2000-01-21 | $81.88 | $81.88 | 53,130 | — | — |
| 2000-01-20 | $76.25 | $76.25 | 40,170 | — | — |
| 2000-01-19 | $71.25 | $71.25 | 10,530 | — | — |
| 2000-01-18 | $75.00 | $75.00 | 9,485 | — | — |
| 2000-01-14 | $67.50 | $67.50 | 9,040 | — | — |
| 2000-01-13 | $63.75 | $63.75 | 12,985 | — | — |
| 2000-01-12 | $68.75 | $68.75 | 9,295 | — | — |
| 2000-01-11 | $70.00 | $70.00 | 11,795 | — | — |
| 2000-01-10 | $73.75 | $73.75 | 12,945 | — | — |
| 2000-01-07 | $80.00 | $80.00 | 58,015 | — | — |
| 2000-01-06 | $81.25 | $81.25 | 59,785 | — | — |
| 2000-01-05 | $76.25 | $76.25 | 57,890 | — | — |
| 2000-01-04 | $67.50 | $67.50 | 31,470 | — | — |
| 2000-01-03 | $55.00 | $55.00 | 7,495 | — | — |