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
- 1995-05-23 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 | $5.69 | $5.69 | 2,988,500 | — | — |
| 2000-12-28 | $6.13 | $6.13 | 2,653,800 | — | — |
| 2000-12-27 | $5.97 | $5.97 | 2,242,200 | — | — |
| 2000-12-26 | $6.38 | $6.38 | 1,867,500 | — | — |
| 2000-12-22 | $5.97 | $5.97 | 8,802,200 | — | — |
| 2000-12-21 | $6.81 | $6.81 | 2,689,800 | — | — |
| 2000-12-20 | $7.34 | $7.34 | 2,322,500 | — | — |
| 2000-12-19 | $8.63 | $8.63 | 1,309,200 | — | — |
| 2000-12-18 | $9.69 | $9.69 | 1,481,600 | — | — |
| 2000-12-15 | $9.67 | $9.67 | 946,800 | — | — |
| 2000-12-14 | $9.63 | $9.63 | 1,211,300 | — | — |
| 2000-12-13 | $10.63 | $10.63 | 1,848,800 | — | — |
| 2000-12-12 | $11.88 | $11.88 | 2,569,500 | — | — |
| 2000-12-11 | $11.31 | $11.31 | 3,121,200 | — | — |
| 2000-12-08 | $8.69 | $8.69 | 1,647,000 | — | — |
| 2000-12-07 | $8.19 | $8.19 | 901,600 | — | — |
| 2000-12-06 | $8.56 | $8.56 | 1,373,700 | — | — |
| 2000-12-05 | $9.06 | $9.06 | 1,683,400 | — | — |
| 2000-12-04 | $7.88 | $7.88 | 1,209,100 | — | — |
| 2000-12-01 | $8.13 | $8.13 | 1,827,500 | — | — |
| 2000-11-30 | $7.50 | $7.50 | 3,616,100 | — | — |
| 2000-11-29 | $8.13 | $8.13 | 1,359,900 | — | — |
| 2000-11-28 | $8.66 | $8.66 | 2,093,400 | — | — |
| 2000-11-27 | $9.88 | $9.88 | 1,560,500 | — | — |
| 2000-11-24 | $10.44 | $10.44 | 1,396,400 | — | — |
| 2000-11-22 | $10.75 | $10.75 | 1,550,300 | — | — |
| 2000-11-21 | $11.00 | $11.00 | 1,107,700 | — | — |
| 2000-11-20 | $11.38 | $11.38 | 1,372,800 | — | — |
| 2000-11-17 | $11.81 | $11.81 | 1,170,100 | — | — |
| 2000-11-16 | $11.88 | $11.88 | 1,301,100 | — | — |
| 2000-11-15 | $12.63 | $12.63 | 2,049,000 | — | — |
| 2000-11-14 | $12.69 | $12.69 | 3,500,400 | — | — |
| 2000-11-13 | $14.25 | $14.25 | 2,393,100 | — | — |
| 2000-11-10 | $14.75 | $14.75 | 1,984,600 | — | — |
| 2000-11-09 | $16.25 | $16.25 | 1,608,000 | — | — |
| 2000-11-08 | $16.94 | $16.94 | 2,251,800 | — | — |
| 2000-11-07 | $17.44 | $17.44 | 2,963,500 | — | — |
| 2000-11-06 | $16.94 | $16.94 | 2,135,500 | — | — |
| 2000-11-03 | $17.81 | $17.81 | 4,331,000 | — | — |
| 2000-11-02 | $16.94 | $16.94 | 9,476,200 | — | — |
| 2000-11-01 | $15.38 | $15.38 | 8,228,800 | — | — |
| 2000-10-31 | $14.50 | $14.50 | 12,717,600 | — | — |
| 2000-10-30 | $10.00 | $10.00 | 1,748,800 | — | — |
| 2000-10-27 | $10.63 | $10.63 | 1,090,600 | — | — |
| 2000-10-26 | $10.69 | $10.69 | 1,498,600 | — | — |
| 2000-10-25 | $10.06 | $10.06 | 2,062,900 | — | — |
| 2000-10-24 | $10.69 | $10.69 | 1,396,300 | — | — |
| 2000-10-23 | $11.00 | $11.00 | 1,190,700 | — | — |
| 2000-10-20 | $11.19 | $11.19 | 2,499,100 | — | — |
| 2000-10-19 | $10.69 | $10.69 | 2,400,100 | — | — |
| 2000-10-18 | $9.75 | $9.75 | 1,294,500 | — | — |
| 2000-10-17 | $10.19 | $10.19 | 1,399,600 | — | — |
| 2000-10-16 | $11.50 | $11.50 | 1,950,500 | — | — |
| 2000-10-13 | $11.38 | $11.38 | 2,181,300 | — | — |
| 2000-10-12 | $10.00 | $10.00 | 1,877,100 | — | — |
| 2000-10-11 | $10.69 | $10.69 | 1,520,100 | — | — |
| 2000-10-10 | $11.31 | $11.31 | 2,033,700 | — | — |
| 2000-10-09 | $12.25 | $12.25 | 2,173,300 | — | — |
| 2000-10-06 | $11.81 | $11.81 | 4,948,100 | — | — |
| 2000-10-05 | $12.94 | $12.94 | 19,318,000 | — | — |
| 2000-10-04 | $22.81 | $22.81 | 1,846,700 | — | — |
| 2000-10-03 | $22.38 | $22.38 | 1,570,600 | — | — |
| 2000-10-02 | $22.94 | $22.94 | 980,700 | — | — |
| 2000-09-29 | $24.00 | $24.00 | 1,048,500 | — | — |
| 2000-09-28 | $25.50 | $25.50 | 1,912,000 | — | — |
| 2000-09-27 | $23.19 | $23.19 | 1,476,700 | — | — |
| 2000-09-26 | $24.00 | $24.00 | 1,582,500 | — | — |
| 2000-09-25 | $24.50 | $24.50 | 3,783,900 | — | — |
| 2000-09-22 | $23.81 | $23.81 | 1,355,500 | — | — |
| 2000-09-21 | $23.75 | $23.75 | 1,498,000 | — | — |
| 2000-09-20 | $24.88 | $24.88 | 2,000,100 | — | — |
| 2000-09-19 | $25.25 | $25.25 | 1,501,600 | — | — |
| 2000-09-18 | $24.25 | $24.25 | 1,751,300 | — | — |
| 2000-09-15 | $25.88 | $25.88 | 1,572,700 | — | — |
| 2000-09-14 | $26.88 | $26.88 | 2,076,600 | — | — |
| 2000-09-13 | $27.00 | $27.00 | 1,894,300 | — | — |
| 2000-09-12 | $26.44 | $26.44 | 2,717,800 | — | — |
| 2000-09-11 | $28.25 | $28.25 | 1,400,300 | — | — |
| 2000-09-08 | $29.25 | $29.25 | 2,204,900 | — | — |
| 2000-09-07 | $30.00 | $30.00 | 2,201,800 | — | — |
| 2000-09-06 | $31.25 | $31.25 | 2,358,400 | — | — |
| 2000-09-05 | $30.69 | $30.69 | 2,186,600 | — | — |
| 2000-09-01 | $33.13 | $33.13 | 2,204,200 | — | — |
| 2000-08-31 | $33.50 | $33.50 | 3,556,900 | — | — |
| 2000-08-30 | $33.06 | $33.06 | 4,849,900 | — | — |
| 2000-08-29 | $29.81 | $29.81 | 2,607,700 | — | — |
| 2000-08-28 | $30.69 | $30.69 | 3,061,800 | — | — |
| 2000-08-25 | $28.88 | $28.88 | 1,331,300 | — | — |
| 2000-08-24 | $29.44 | $29.44 | 3,124,200 | — | — |
| 2000-08-23 | $29.19 | $29.19 | 2,387,800 | — | — |
| 2000-08-22 | $28.75 | $28.75 | 5,398,100 | — | — |
| 2000-08-21 | $31.13 | $31.13 | 9,602,700 | — | — |
| 2000-08-18 | $27.63 | $27.63 | 8,856,800 | — | — |
| 2000-08-17 | $22.88 | $22.88 | 1,336,100 | — | — |
| 2000-08-16 | $23.13 | $23.13 | 1,168,800 | — | — |
| 2000-08-15 | $23.81 | $23.81 | 1,618,000 | — | — |
| 2000-08-14 | $23.50 | $23.50 | 1,082,400 | — | — |
| 2000-08-11 | $22.94 | $22.94 | 1,425,700 | — | — |
| 2000-08-10 | $22.50 | $22.50 | 1,688,100 | — | — |
| 2000-08-09 | $23.38 | $23.38 | 1,898,600 | — | — |
| 2000-08-08 | $24.50 | $24.50 | 2,526,200 | — | — |
| 2000-08-07 | $24.75 | $24.75 | 1,108,000 | — | — |
| 2000-08-04 | $23.56 | $23.56 | 1,032,800 | — | — |
| 2000-08-03 | $23.69 | $23.69 | 1,694,200 | — | — |
| 2000-08-02 | $24.19 | $24.19 | 2,029,800 | — | — |
| 2000-08-01 | $22.38 | $22.38 | 1,465,500 | — | — |
| 2000-07-31 | $23.56 | $23.56 | 1,625,600 | — | — |
| 2000-07-28 | $24.44 | $24.44 | 1,577,000 | — | — |
| 2000-07-27 | $25.50 | $25.50 | 1,298,700 | — | — |
| 2000-07-26 | $28.06 | $28.06 | 1,188,000 | — | — |
| 2000-07-25 | $28.50 | $28.50 | 1,181,700 | — | — |
| 2000-07-24 | $29.00 | $29.00 | 1,634,400 | — | — |
| 2000-07-21 | $29.06 | $29.06 | 1,347,400 | — | — |
| 2000-07-20 | $29.94 | $29.94 | 3,240,000 | — | — |
| 2000-07-19 | $29.88 | $29.88 | 2,512,000 | — | — |
| 2000-07-18 | $30.69 | $30.69 | 2,029,500 | — | — |
| 2000-07-17 | $31.56 | $31.56 | 4,540,400 | — | — |
| 2000-07-14 | $32.50 | $32.50 | 4,299,300 | — | — |
| 2000-07-13 | $29.06 | $29.06 | 4,638,100 | — | — |
| 2000-07-12 | $25.81 | $25.81 | 1,883,300 | — | — |
| 2000-07-11 | $26.56 | $26.56 | 3,679,100 | — | — |
| 2000-07-10 | $27.69 | $27.69 | 6,491,800 | — | — |
| 2000-07-07 | $23.44 | $23.44 | 2,072,800 | — | — |
| 2000-07-06 | $22.63 | $22.63 | 1,817,800 | — | — |
| 2000-07-05 | $22.94 | $22.94 | 1,696,200 | — | — |
| 2000-07-03 | $24.44 | $24.44 | 1,686,200 | — | — |
| 2000-06-30 | $24.75 | $24.75 | 5,529,300 | — | — |
| 2000-06-29 | $22.44 | $22.44 | 3,473,800 | — | — |
| 2000-06-28 | $23.50 | $23.50 | 7,740,800 | — | — |
| 2000-06-27 | $23.31 | $23.31 | 22,645,200 | — | — |
| 2000-06-26 | $40.81 | $40.81 | 2,089,300 | — | — |
| 2000-06-23 | $39.00 | $39.00 | 2,546,000 | — | — |
| 2000-06-22 | $39.50 | $39.50 | 3,256,100 | — | — |
| 2000-06-21 | $42.69 | $42.69 | 3,881,200 | — | — |
| 2000-06-20 | $41.13 | $41.13 | 6,245,400 | — | — |
| 2000-06-19 | $36.94 | $36.94 | 2,067,400 | — | — |
| 2000-06-16 | $36.25 | $36.25 | 2,051,900 | — | — |
| 2000-06-15 | $36.31 | $36.31 | 4,175,200 | — | — |
| 2000-06-14 | $38.56 | $38.56 | 4,263,300 | — | — |
| 2000-06-13 | $37.98 | $37.98 | 11,617,600 | — | — |
| 2000-06-12 | $38.75 | $38.75 | 28,351,800 | — | — |
| 2000-06-09 | $57.44 | $57.44 | 3,763,100 | — | — |
| 2000-06-08 | $55.00 | $55.00 | 1,707,100 | — | — |
| 2000-06-07 | $55.06 | $55.06 | 1,380,400 | — | — |
| 2000-06-06 | $53.31 | $53.31 | 2,270,600 | — | — |
| 2000-06-05 | $54.19 | $54.19 | 1,926,400 | — | — |
| 2000-06-02 | $56.63 | $56.63 | 4,369,400 | — | — |
| 2000-06-01 | $48.88 | $48.88 | 2,106,900 | — | — |
| 2000-05-31 | $44.69 | $44.69 | 3,028,200 | — | — |
| 2000-05-30 | $41.00 | $41.00 | 2,370,800 | — | — |
| 2000-05-26 | $38.00 | $38.00 | 2,375,800 | — | — |
| 2000-05-25 | $39.75 | $39.75 | 4,054,400 | — | — |
| 2000-05-24 | $37.63 | $37.63 | 3,865,000 | — | — |
| 2000-05-23 | $39.00 | $39.00 | 1,660,600 | — | — |
| 2000-05-22 | $43.94 | $43.94 | 2,438,500 | — | — |
| 2000-05-19 | $46.13 | $46.13 | 3,381,800 | — | — |
| 2000-05-18 | $49.13 | $49.13 | 2,431,600 | — | — |
| 2000-05-17 | $52.50 | $52.50 | 3,642,700 | — | — |
| 2000-05-16 | $54.88 | $54.88 | 16,587,000 | — | — |
| 2000-05-15 | $65.75 | $65.75 | 1,213,300 | — | — |
| 2000-05-12 | $63.88 | $63.88 | 1,356,000 | — | — |
| 2000-05-11 | $63.25 | $63.25 | 1,396,500 | — | — |
| 2000-05-10 | $60.81 | $60.81 | 1,292,100 | — | — |
| 2000-05-09 | $64.38 | $64.38 | 1,849,000 | — | — |
| 2000-05-08 | $69.00 | $69.00 | 924,400 | — | — |
| 2000-05-05 | $74.00 | $74.00 | 1,299,300 | — | — |
| 2000-05-04 | $71.75 | $71.75 | 1,534,400 | — | — |
| 2000-05-03 | $72.25 | $72.25 | 1,783,000 | — | — |
| 2000-05-02 | $77.06 | $77.06 | 1,731,100 | — | — |
| 2000-05-01 | $84.00 | $84.00 | 2,437,200 | — | — |
| 2000-04-28 | $73.81 | $73.81 | 2,377,800 | — | — |
| 2000-04-27 | $79.88 | $79.88 | 1,510,200 | — | — |
| 2000-04-26 | $71.13 | $71.13 | 1,494,600 | — | — |
| 2000-04-25 | $75.25 | $75.25 | 2,002,400 | — | — |
| 2000-04-24 | $68.30 | $68.30 | 1,211,600 | — | — |
| 2000-04-20 | $73.56 | $73.56 | 2,437,100 | — | — |
| 2000-04-19 | $75.94 | $75.94 | 2,648,900 | — | — |
| 2000-04-18 | $73.00 | $73.00 | 2,473,400 | — | — |
| 2000-04-17 | $56.75 | $56.75 | 2,521,800 | — | — |
| 2000-04-14 | $55.38 | $55.38 | 2,219,300 | — | — |
| 2000-04-13 | $60.44 | $60.44 | 1,553,000 | — | — |
| 2000-04-12 | $66.84 | $66.84 | 1,190,400 | — | — |
| 2000-04-11 | $76.89 | $76.89 | 1,400,800 | — | — |
| 2000-04-10 | $77.13 | $77.13 | 1,705,700 | — | — |
| 2000-04-07 | $88.00 | $88.00 | 1,243,300 | — | — |
| 2000-04-06 | $87.13 | $87.13 | 2,110,800 | — | — |
| 2000-04-05 | $76.06 | $76.06 | 2,280,600 | — | — |
| 2000-04-04 | $71.38 | $71.38 | 3,093,000 | — | — |
| 2000-04-03 | $72.31 | $72.31 | 1,690,700 | — | — |
| 2000-03-31 | $83.25 | $83.25 | 2,048,600 | — | — |
| 2000-03-30 | $80.50 | $80.50 | 1,957,800 | — | — |
| 2000-03-29 | $84.94 | $84.94 | 2,133,600 | — | — |
| 2000-03-28 | $91.94 | $91.94 | 4,155,400 | — | — |
| 2000-03-27 | $94.25 | $94.25 | 2,810,100 | — | — |
| 2000-03-24 | $103.69 | $103.69 | 1,519,200 | — | — |
| 2000-03-23 | $110.00 | $110.00 | 1,526,000 | — | — |
| 2000-03-22 | $110.44 | $110.44 | 1,287,000 | — | — |
| 2000-03-21 | $102.94 | $102.94 | 1,760,900 | — | — |
| 2000-03-20 | $102.88 | $102.88 | 1,312,900 | — | — |
| 2000-03-17 | $116.88 | $116.88 | 830,500 | — | — |
| 2000-03-16 | $115.63 | $115.63 | 1,538,500 | — | — |
| 2000-03-15 | $119.00 | $119.00 | 1,271,800 | — | — |
| 2000-03-14 | $122.06 | $122.06 | 1,223,100 | — | — |
| 2000-03-13 | $133.31 | $133.31 | 611,200 | — | — |
| 2000-03-10 | $142.06 | $142.06 | 831,700 | — | — |
| 2000-03-09 | $140.25 | $140.25 | 1,022,600 | — | — |
| 2000-03-08 | $138.06 | $138.06 | 1,366,000 | — | — |
| 2000-03-07 | $144.31 | $144.31 | 1,009,000 | — | — |
| 2000-03-06 | $152.38 | $152.38 | 767,300 | — | — |
| 2000-03-03 | $149.50 | $149.50 | 899,500 | — | — |
| 2000-03-02 | $142.31 | $142.31 | 986,500 | — | — |
| 2000-03-01 | $140.88 | $140.88 | 1,357,200 | — | — |
| 2000-02-29 | $136.94 | $136.94 | 1,146,500 | — | — |
| 2000-02-28 | $127.00 | $127.00 | 741,700 | — | — |
| 2000-02-25 | $131.50 | $131.50 | 1,061,900 | — | — |
| 2000-02-24 | $129.13 | $129.13 | 909,900 | — | — |
| 2000-02-23 | $126.38 | $126.38 | 827,300 | — | — |
| 2000-02-22 | $122.69 | $122.69 | 764,000 | — | — |
| 2000-02-18 | $120.75 | $120.75 | 777,500 | — | — |
| 2000-02-17 | $125.94 | $125.94 | 751,900 | — | — |
| 2000-02-16 | $125.88 | $125.88 | 813,600 | — | — |
| 2000-02-15 | $128.88 | $128.88 | 513,100 | — | — |
| 2000-02-14 | $122.86 | $122.86 | 497,400 | — | — |
| 2000-02-11 | $123.00 | $123.00 | 922,100 | — | — |
| 2000-02-10 | $133.00 | $133.00 | 1,337,700 | — | — |
| 2000-02-09 | $126.63 | $126.63 | 1,879,600 | — | — |
| 2000-02-08 | $118.13 | $118.13 | 830,600 | — | — |
| 2000-02-07 | $111.81 | $111.81 | 523,300 | — | — |
| 2000-02-04 | $110.38 | $110.38 | 986,300 | — | — |
| 2000-02-03 | $108.25 | $108.25 | 1,132,700 | — | — |
| 2000-02-02 | $103.69 | $103.69 | 1,363,700 | — | — |
| 2000-02-01 | $98.94 | $98.94 | 1,299,200 | — | — |
| 2000-01-31 | $96.31 | $96.31 | 1,164,600 | — | — |
| 2000-01-28 | $96.56 | $96.56 | 1,306,600 | — | — |
| 2000-01-27 | $108.13 | $108.13 | 811,000 | — | — |
| 2000-01-26 | $111.69 | $111.69 | 827,200 | — | — |
| 2000-01-25 | $115.00 | $115.00 | 1,064,600 | — | — |
| 2000-01-24 | $112.13 | $112.13 | 1,830,200 | — | — |
| 2000-01-21 | $113.88 | $113.88 | 1,965,000 | — | — |
| 2000-01-20 | $110.13 | $110.13 | 2,156,500 | — | — |
| 2000-01-19 | $101.13 | $101.13 | 2,001,300 | — | — |
| 2000-01-18 | $97.00 | $97.00 | 1,126,900 | — | — |
| 2000-01-14 | $89.25 | $89.25 | 637,700 | — | — |
| 2000-01-13 | $91.13 | $91.13 | 923,700 | — | — |
| 2000-01-12 | $81.75 | $81.75 | 1,149,100 | — | — |
| 2000-01-11 | $84.13 | $84.13 | 962,600 | — | — |
| 2000-01-10 | $92.75 | $92.75 | 1,832,500 | — | — |
| 2000-01-07 | $83.00 | $83.00 | 1,496,400 | — | — |
| 2000-01-06 | $75.63 | $75.63 | 836,800 | — | — |
| 2000-01-05 | $81.75 | $81.75 | 1,362,100 | — | — |
| 2000-01-04 | $84.56 | $84.56 | 978,800 | — | — |
| 2000-01-03 | $92.47 | $92.47 | 997,900 | — | — |