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
- 2000-04-07 to 2026-09-03
- 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 | $15.94 | $15.94 | 2,667 | — | — |
| 2000-12-28 | $15.94 | $15.94 | 32,980 | — | — |
| 2000-12-27 | $17.34 | $17.34 | 18,247 | — | — |
| 2000-12-26 | $15.47 | $15.47 | 1,980 | — | — |
| 2000-12-22 | $17.34 | $17.34 | 1,647 | — | — |
| 2000-12-21 | $16.88 | $16.88 | 4,760 | — | — |
| 2000-12-20 | $17.81 | $17.81 | 1,507 | — | — |
| 2000-12-19 | $15.00 | $15.00 | 15,467 | — | — |
| 2000-12-18 | $14.06 | $14.06 | 4,720 | — | — |
| 2000-12-15 | $15.94 | $15.94 | 667 | — | — |
| 2000-12-14 | $13.13 | $13.13 | 5,947 | — | — |
| 2000-12-13 | $15.94 | $15.94 | 3,373 | — | — |
| 2000-12-12 | $16.88 | $16.88 | 1,527 | — | — |
| 2000-12-11 | $15.94 | $15.94 | 547 | — | — |
| 2000-12-08 | $15.00 | $15.00 | 6,140 | — | — |
| 2000-12-07 | $17.34 | $17.34 | 3,127 | — | — |
| 2000-12-06 | $15.00 | $15.00 | 2,767 | — | — |
| 2000-12-05 | $17.81 | $17.81 | 3,360 | — | — |
| 2000-12-04 | $18.75 | $18.75 | 1,787 | — | — |
| 2000-12-01 | $21.09 | $21.09 | 1,280 | — | — |
| 2000-11-30 | $18.75 | $18.75 | 5,427 | — | — |
| 2000-11-29 | $18.75 | $18.75 | 1,593 | — | — |
| 2000-11-28 | $21.09 | $21.09 | 3,493 | — | — |
| 2000-11-27 | $20.63 | $20.63 | 16,467 | — | — |
| 2000-11-24 | $16.88 | $16.88 | 733 | — | — |
| 2000-11-22 | $15.47 | $15.47 | 4,173 | — | — |
| 2000-11-21 | $18.75 | $18.75 | 29,220 | — | — |
| 2000-11-20 | $19.69 | $19.69 | 2,240 | — | — |
| 2000-11-17 | $20.63 | $20.63 | 1,873 | — | — |
| 2000-11-16 | $18.75 | $18.75 | 4,147 | — | — |
| 2000-11-15 | $21.56 | $21.56 | 29,433 | — | — |
| 2000-11-14 | $26.25 | $26.25 | 4,767 | — | — |
| 2000-11-13 | $27.42 | $27.42 | 1,620 | — | — |
| 2000-11-10 | $27.19 | $27.19 | 627 | — | — |
| 2000-11-09 | $30.00 | $30.00 | 2,067 | — | — |
| 2000-11-08 | $30.00 | $30.00 | 1,820 | — | — |
| 2000-11-07 | $30.00 | $30.00 | 2,713 | — | — |
| 2000-11-06 | $30.00 | $30.00 | 913 | — | — |
| 2000-11-03 | $31.88 | $31.88 | 23,540 | — | — |
| 2000-11-02 | $35.39 | $35.39 | 9,440 | — | — |
| 2000-11-01 | $36.56 | $36.56 | 6,793 | — | — |
| 2000-10-31 | $34.69 | $34.69 | 13,647 | — | — |
| 2000-10-30 | $36.56 | $36.56 | 6,487 | — | — |
| 2000-10-27 | $33.75 | $33.75 | 18,453 | — | — |
| 2000-10-26 | $25.31 | $25.31 | 3,847 | — | — |
| 2000-10-25 | $29.53 | $29.53 | 3,227 | — | — |
| 2000-10-24 | $29.06 | $29.06 | 19,327 | — | — |
| 2000-10-23 | $30.00 | $30.00 | 7,520 | — | — |
| 2000-10-20 | $29.06 | $29.06 | 47,613 | — | — |
| 2000-10-19 | $30.94 | $30.94 | 7,667 | — | — |
| 2000-10-18 | $30.00 | $30.00 | 4,213 | — | — |
| 2000-10-17 | $30.47 | $30.47 | 11,427 | — | — |
| 2000-10-16 | $31.88 | $31.88 | 31,840 | — | — |
| 2000-10-13 | $31.41 | $31.41 | 4,627 | — | — |
| 2000-10-12 | $31.88 | $31.88 | 6,593 | — | — |
| 2000-10-11 | $29.06 | $29.06 | 26,993 | — | — |
| 2000-10-10 | $32.81 | $32.81 | 15,900 | — | — |
| 2000-10-09 | $36.56 | $36.56 | 3,960 | — | — |
| 2000-10-06 | $35.63 | $35.63 | 17,267 | — | — |
| 2000-10-05 | $34.22 | $34.22 | 86,787 | — | — |
| 2000-10-04 | $33.75 | $33.75 | 21,193 | — | — |
| 2000-10-03 | $58.13 | $58.13 | 1,327 | — | — |
| 2000-10-02 | $60.94 | $60.94 | 793 | — | — |
| 2000-09-29 | $65.63 | $65.63 | 9,327 | — | — |
| 2000-09-28 | $67.50 | $67.50 | 16,613 | — | — |
| 2000-09-27 | $70.31 | $70.31 | 7,460 | — | — |
| 2000-09-26 | $76.88 | $76.88 | 1,727 | — | — |
| 2000-09-25 | $73.13 | $73.13 | 1,067 | — | — |
| 2000-09-22 | $77.81 | $77.81 | 1,093 | — | — |
| 2000-09-21 | $88.13 | $88.13 | 2,440 | — | — |
| 2000-09-20 | $88.13 | $88.13 | 1,047 | — | — |
| 2000-09-19 | $95.63 | $95.63 | 120 | — | — |
| 2000-09-18 | $93.75 | $93.75 | 853 | — | — |
| 2000-09-15 | $103.13 | $103.13 | 440 | — | — |
| 2000-09-14 | $105.94 | $105.94 | 13,673 | — | — |
| 2000-09-13 | $105.94 | $105.94 | 0 | — | — |
| 2000-09-12 | $105.94 | $105.94 | 1,093 | — | — |
| 2000-09-11 | $101.25 | $101.25 | 153 | — | — |
| 2000-09-08 | $105.00 | $105.00 | 167 | — | — |
| 2000-09-07 | $105.00 | $105.00 | 873 | — | — |
| 2000-09-06 | $105.94 | $105.94 | 11,333 | — | — |
| 2000-09-05 | $105.94 | $105.94 | 3,387 | — | — |
| 2000-09-01 | $105.00 | $105.00 | 1,160 | — | — |
| 2000-08-31 | $97.50 | $97.50 | 1,113 | — | — |
| 2000-08-30 | $101.25 | $101.25 | 800 | — | — |
| 2000-08-29 | $106.88 | $106.88 | 373 | — | — |
| 2000-08-28 | $103.13 | $103.13 | 1,767 | — | — |
| 2000-08-25 | $108.75 | $108.75 | 767 | — | — |
| 2000-08-24 | $105.00 | $105.00 | 2,393 | — | — |
| 2000-08-23 | $113.44 | $113.44 | 19,573 | — | — |
| 2000-08-22 | $86.25 | $86.25 | 673 | — | — |
| 2000-08-21 | $86.72 | $86.72 | 1,740 | — | — |
| 2000-08-18 | $88.13 | $88.13 | 2,087 | — | — |
| 2000-08-17 | $95.16 | $95.16 | 647 | — | — |
| 2000-08-16 | $99.38 | $99.38 | 2,267 | — | — |
| 2000-08-15 | $106.88 | $106.88 | 2,993 | — | — |
| 2000-08-14 | $108.75 | $108.75 | 307 | — | — |
| 2000-08-11 | $114.38 | $114.38 | 3,333 | — | — |
| 2000-08-10 | $117.19 | $117.19 | 607 | — | — |
| 2000-08-09 | $126.56 | $126.56 | 1,627 | — | — |
| 2000-08-08 | $127.50 | $127.50 | 427 | — | — |
| 2000-08-07 | $129.38 | $129.38 | 913 | — | — |
| 2000-08-04 | $135.00 | $135.00 | 1,187 | — | — |
| 2000-08-03 | $135.00 | $135.00 | 387 | — | — |
| 2000-08-02 | $135.94 | $135.94 | 8,740 | — | — |
| 2000-08-01 | $138.75 | $138.75 | 1,747 | — | — |
| 2000-07-31 | $142.50 | $142.50 | 3,247 | — | — |
| 2000-07-28 | $128.44 | $128.44 | 2,487 | — | — |
| 2000-07-27 | $131.25 | $131.25 | 413 | — | — |
| 2000-07-26 | $132.19 | $132.19 | 2,320 | — | — |
| 2000-07-25 | $138.75 | $138.75 | 5,820 | — | — |
| 2000-07-24 | $135.94 | $135.94 | 1,247 | — | — |
| 2000-07-21 | $135.94 | $135.94 | 207 | — | — |
| 2000-07-20 | $138.75 | $138.75 | 3,373 | — | — |
| 2000-07-19 | $137.81 | $137.81 | 1,787 | — | — |
| 2000-07-18 | $135.00 | $135.00 | 633 | — | — |
| 2000-07-17 | $135.00 | $135.00 | 5,113 | — | — |
| 2000-07-14 | $135.94 | $135.94 | 2,440 | — | — |
| 2000-07-13 | $135.00 | $135.00 | 2,667 | — | — |
| 2000-07-12 | $131.25 | $131.25 | 2,640 | — | — |
| 2000-07-11 | $131.25 | $131.25 | 4,787 | — | — |
| 2000-07-10 | $126.56 | $126.56 | 267 | — | — |
| 2000-07-07 | $125.63 | $125.63 | 1,873 | — | — |
| 2000-07-06 | $127.50 | $127.50 | 4,100 | — | — |
| 2000-07-05 | $124.69 | $124.69 | 1,540 | — | — |
| 2000-07-03 | $127.50 | $127.50 | 2,593 | — | — |
| 2000-06-30 | $130.31 | $130.31 | 16,033 | — | — |
| 2000-06-29 | $129.38 | $129.38 | 2,520 | — | — |
| 2000-06-28 | $135.94 | $135.94 | 1,253 | — | — |
| 2000-06-27 | $135.00 | $135.00 | 1,540 | — | — |
| 2000-06-26 | $135.00 | $135.00 | 1,827 | — | — |
| 2000-06-23 | $131.25 | $131.25 | 6,900 | — | — |
| 2000-06-22 | $135.00 | $135.00 | 1,560 | — | — |
| 2000-06-21 | $133.13 | $133.13 | 3,213 | — | — |
| 2000-06-20 | $123.75 | $123.75 | 6,633 | — | — |
| 2000-06-19 | $123.75 | $123.75 | 667 | — | — |
| 2000-06-16 | $117.66 | $117.66 | 513 | — | — |
| 2000-06-15 | $119.77 | $119.77 | 1,113 | — | — |
| 2000-06-14 | $119.06 | $119.06 | 1,587 | — | — |
| 2000-06-13 | $119.06 | $119.06 | 5,380 | — | — |
| 2000-06-12 | $123.75 | $123.75 | 3,780 | — | — |
| 2000-06-09 | $118.13 | $118.13 | 2,787 | — | — |
| 2000-06-08 | $119.06 | $119.06 | 3,660 | — | — |
| 2000-06-07 | $123.75 | $123.75 | 3,680 | — | — |
| 2000-06-06 | $122.81 | $122.81 | 3,307 | — | — |
| 2000-06-05 | $123.75 | $123.75 | 3,887 | — | — |
| 2000-06-02 | $123.75 | $123.75 | 2,460 | — | — |
| 2000-06-01 | $116.25 | $116.25 | 14,233 | — | — |
| 2000-05-31 | $114.38 | $114.38 | 3,567 | — | — |
| 2000-05-30 | $118.13 | $118.13 | 933 | — | — |
| 2000-05-26 | $114.38 | $114.38 | 533 | — | — |
| 2000-05-25 | $108.75 | $108.75 | 3,093 | — | — |
| 2000-05-24 | $104.77 | $104.77 | 2,920 | — | — |
| 2000-05-23 | $112.50 | $112.50 | 1,040 | — | — |
| 2000-05-22 | $116.25 | $116.25 | 953 | — | — |
| 2000-05-19 | $120.00 | $120.00 | 680 | — | — |
| 2000-05-18 | $112.50 | $112.50 | 1,160 | — | — |
| 2000-05-17 | $120.00 | $120.00 | 26,987 | — | — |
| 2000-05-16 | $120.00 | $120.00 | 7,067 | — | — |
| 2000-05-15 | $103.13 | $103.13 | 4,847 | — | — |
| 2000-05-12 | $108.75 | $108.75 | 887 | — | — |
| 2000-05-11 | $113.44 | $113.44 | 2,007 | — | — |
| 2000-05-10 | $110.63 | $110.63 | 2,633 | — | — |
| 2000-05-09 | $119.06 | $119.06 | 1,180 | — | — |
| 2000-05-08 | $116.25 | $116.25 | 953 | — | — |
| 2000-05-05 | $116.25 | $116.25 | 7,753 | — | — |
| 2000-05-04 | $121.88 | $121.88 | 7,213 | — | — |
| 2000-05-03 | $116.25 | $116.25 | 19,293 | — | — |
| 2000-05-02 | $103.13 | $103.13 | 8,587 | — | — |
| 2000-05-01 | $93.75 | $93.75 | 11,753 | — | — |
| 2000-04-28 | $93.75 | $93.75 | 39,593 | — | — |
| 2000-04-27 | $91.88 | $91.88 | 4,940 | — | — |
| 2000-04-26 | $90.00 | $90.00 | 5,253 | — | — |
| 2000-04-25 | $120.00 | $120.00 | 1,893 | — | — |
| 2000-04-24 | $120.23 | $120.23 | 3,893 | — | — |
| 2000-04-20 | $121.88 | $121.88 | 3,293 | — | — |
| 2000-04-19 | $121.88 | $121.88 | 6,427 | — | — |
| 2000-04-18 | $120.94 | $120.94 | 12,480 | — | — |
| 2000-04-17 | $120.00 | $120.00 | 16,247 | — | — |
| 2000-04-14 | $120.23 | $120.23 | 17,820 | — | — |
| 2000-04-13 | $120.00 | $120.00 | 7,153 | — | — |
| 2000-04-12 | $120.94 | $120.94 | 9,453 | — | — |
| 2000-04-11 | $123.75 | $123.75 | 25,500 | — | — |
| 2000-04-10 | $136.88 | $136.88 | 53,720 | — | — |
| 2000-04-07 | $142.50 | $142.50 | 207,107 | — | — |