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
- 1999-04-19 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 | $15.00 | $15.00 | 150 | — | — |
| 2000-12-28 | $16.50 | $16.50 | 550 | — | — |
| 2000-12-27 | $15.00 | $15.00 | 3,617 | — | — |
| 2000-12-26 | $20.72 | $20.72 | 333 | — | — |
| 2000-12-22 | $19.50 | $19.50 | 200 | — | — |
| 2000-12-21 | $18.00 | $18.00 | 683 | — | — |
| 2000-12-20 | $19.50 | $19.50 | 450 | — | — |
| 2000-12-19 | $21.75 | $21.75 | 133 | — | — |
| 2000-12-18 | $21.00 | $21.00 | 1,500 | — | — |
| 2000-12-15 | $22.69 | $22.69 | 0 | — | — |
| 2000-12-14 | $22.69 | $22.69 | 0 | — | — |
| 2000-12-13 | $22.69 | $22.69 | 2,300 | — | — |
| 2000-12-12 | $24.00 | $24.00 | 383 | — | — |
| 2000-12-11 | $25.50 | $25.50 | 1,417 | — | — |
| 2000-12-08 | $26.81 | $26.81 | 2,300 | — | — |
| 2000-12-07 | $27.00 | $27.00 | 1,417 | — | — |
| 2000-12-06 | $26.25 | $26.25 | 5,117 | — | — |
| 2000-12-05 | $24.00 | $24.00 | 1,133 | — | — |
| 2000-12-04 | $19.50 | $19.50 | 833 | — | — |
| 2000-12-01 | $19.50 | $19.50 | 400 | — | — |
| 2000-11-30 | $21.00 | $21.00 | 567 | — | — |
| 2000-11-29 | $21.00 | $21.00 | 17 | — | — |
| 2000-11-28 | $21.00 | $21.00 | 267 | — | — |
| 2000-11-27 | $21.00 | $21.00 | 417 | — | — |
| 2000-11-24 | $21.00 | $21.00 | 17 | — | — |
| 2000-11-22 | $22.50 | $22.50 | 333 | — | — |
| 2000-11-21 | $22.50 | $22.50 | 200 | — | — |
| 2000-11-20 | $21.00 | $21.00 | 167 | — | — |
| 2000-11-17 | $21.75 | $21.75 | 1,200 | — | — |
| 2000-11-16 | $21.19 | $21.19 | 2,317 | — | — |
| 2000-11-15 | $21.00 | $21.00 | 0 | — | — |
| 2000-11-14 | $21.00 | $21.00 | 83 | — | — |
| 2000-11-13 | $21.75 | $21.75 | 583 | — | — |
| 2000-11-10 | $21.75 | $21.75 | 1,567 | — | — |
| 2000-11-09 | $21.75 | $21.75 | 917 | — | — |
| 2000-11-08 | $21.75 | $21.75 | 0 | — | — |
| 2000-11-07 | $21.75 | $21.75 | 0 | — | — |
| 2000-11-06 | $21.75 | $21.75 | 483 | — | — |
| 2000-11-03 | $21.75 | $21.75 | 33 | — | — |
| 2000-11-02 | $26.25 | $26.25 | 100 | — | — |
| 2000-11-01 | $26.25 | $26.25 | 67 | — | — |
| 2000-10-31 | $26.06 | $26.06 | 883 | — | — |
| 2000-10-30 | $22.50 | $22.50 | 100 | — | — |
| 2000-10-27 | $23.25 | $23.25 | 1,883 | — | — |
| 2000-10-26 | $24.00 | $24.00 | 2,833 | — | — |
| 2000-10-25 | $26.25 | $26.25 | 83 | — | — |
| 2000-10-24 | $26.06 | $26.06 | 17 | — | — |
| 2000-10-23 | $24.00 | $24.00 | 2,250 | — | — |
| 2000-10-20 | $26.25 | $26.25 | 1,633 | — | — |
| 2000-10-19 | $24.75 | $24.75 | 1,117 | — | — |
| 2000-10-18 | $24.75 | $24.75 | 167 | — | — |
| 2000-10-17 | $24.00 | $24.00 | 667 | — | — |
| 2000-10-16 | $22.50 | $22.50 | 117 | — | — |
| 2000-10-13 | $22.50 | $22.50 | 67 | — | — |
| 2000-10-12 | $23.63 | $23.63 | 167 | — | — |
| 2000-10-11 | $22.50 | $22.50 | 783 | — | — |
| 2000-10-10 | $24.00 | $24.00 | 3,250 | — | — |
| 2000-10-09 | $25.22 | $25.22 | 0 | — | — |
| 2000-10-06 | $25.22 | $25.22 | 0 | — | — |
| 2000-10-05 | $25.22 | $25.22 | 233 | — | — |
| 2000-10-04 | $24.09 | $24.09 | 950 | — | — |
| 2000-10-03 | $24.75 | $24.75 | 1,183 | — | — |
| 2000-10-02 | $24.75 | $24.75 | 417 | — | — |
| 2000-09-29 | $27.00 | $27.00 | 1,683 | — | — |
| 2000-09-28 | $24.75 | $24.75 | 167 | — | — |
| 2000-09-27 | $26.25 | $26.25 | 217 | — | — |
| 2000-09-26 | $25.69 | $25.69 | 9,667 | — | — |
| 2000-09-25 | $24.75 | $24.75 | 850 | — | — |
| 2000-09-22 | $27.00 | $27.00 | 1,683 | — | — |
| 2000-09-21 | $26.25 | $26.25 | 2,033 | — | — |
| 2000-09-20 | $24.84 | $24.84 | 3,717 | — | — |
| 2000-09-19 | $26.25 | $26.25 | 133 | — | — |
| 2000-09-18 | $27.00 | $27.00 | 500 | — | — |
| 2000-09-15 | $27.00 | $27.00 | 783 | — | — |
| 2000-09-14 | $27.00 | $27.00 | 200 | — | — |
| 2000-09-13 | $27.00 | $27.00 | 10,300 | — | — |
| 2000-09-12 | $29.25 | $29.25 | 114,967 | — | — |
| 2000-09-11 | $27.00 | $27.00 | 2,883 | — | — |
| 2000-09-08 | $30.00 | $30.00 | 1,950 | — | — |
| 2000-09-07 | $30.00 | $30.00 | 817 | — | — |
| 2000-09-06 | $30.00 | $30.00 | 300 | — | — |
| 2000-09-05 | $30.00 | $30.00 | 1,167 | — | — |
| 2000-09-01 | $30.00 | $30.00 | 283 | — | — |
| 2000-08-31 | $30.00 | $30.00 | 100 | — | — |
| 2000-08-30 | $30.75 | $30.75 | 17 | — | — |
| 2000-08-29 | $30.75 | $30.75 | 100 | — | — |
| 2000-08-28 | $30.75 | $30.75 | 83 | — | — |
| 2000-08-25 | $28.50 | $28.50 | 233 | — | — |
| 2000-08-24 | $32.44 | $32.44 | 50 | — | — |
| 2000-08-23 | $31.22 | $31.22 | 1,250 | — | — |
| 2000-08-22 | $31.22 | $31.22 | 500 | — | — |
| 2000-08-21 | $31.22 | $31.22 | 4,383 | — | — |
| 2000-08-18 | $28.50 | $28.50 | 3,600 | — | — |
| 2000-08-17 | $28.78 | $28.78 | 2,267 | — | — |
| 2000-08-16 | $26.25 | $26.25 | 333 | — | — |
| 2000-08-15 | $26.25 | $26.25 | 650 | — | — |
| 2000-08-14 | $26.25 | $26.25 | 83 | — | — |
| 2000-08-11 | $26.25 | $26.25 | 217 | — | — |
| 2000-08-10 | $26.25 | $26.25 | 0 | — | — |
| 2000-08-09 | $26.25 | $26.25 | 167 | — | — |
| 2000-08-08 | $27.75 | $27.75 | 433 | — | — |
| 2000-08-07 | $27.75 | $27.75 | 183 | — | — |
| 2000-08-04 | $27.00 | $27.00 | 117 | — | — |
| 2000-08-03 | $27.00 | $27.00 | 683 | — | — |
| 2000-08-02 | $27.00 | $27.00 | 483 | — | — |
| 2000-08-01 | $22.50 | $22.50 | 67 | — | — |
| 2000-07-31 | $22.50 | $22.50 | 83 | — | — |
| 2000-07-28 | $27.00 | $27.00 | 183 | — | — |
| 2000-07-27 | $22.50 | $22.50 | 517 | — | — |
| 2000-07-26 | $24.00 | $24.00 | 183 | — | — |
| 2000-07-25 | $22.50 | $22.50 | 183 | — | — |
| 2000-07-24 | $24.75 | $24.75 | 67 | — | — |
| 2000-07-21 | $25.50 | $25.50 | 33 | — | — |
| 2000-07-20 | $21.94 | $21.94 | 100 | — | — |
| 2000-07-19 | $25.50 | $25.50 | 317 | — | — |
| 2000-07-18 | $21.94 | $21.94 | 200 | — | — |
| 2000-07-17 | $24.00 | $24.00 | 167 | — | — |
| 2000-07-14 | $24.00 | $24.00 | 83 | — | — |
| 2000-07-13 | $21.94 | $21.94 | 333 | — | — |
| 2000-07-12 | $21.00 | $21.00 | 0 | — | — |
| 2000-07-11 | $21.00 | $21.00 | 0 | — | — |
| 2000-07-10 | $21.00 | $21.00 | 250 | — | — |
| 2000-07-07 | $22.78 | $22.78 | 117 | — | — |
| 2000-07-06 | $21.94 | $21.94 | 617 | — | — |
| 2000-07-05 | $25.50 | $25.50 | 1,133 | — | — |
| 2000-07-03 | $22.78 | $22.78 | 0 | — | — |
| 2000-06-30 | $22.78 | $22.78 | 417 | — | — |
| 2000-06-29 | $23.06 | $23.06 | 983 | — | — |
| 2000-06-28 | $22.50 | $22.50 | 0 | — | — |
| 2000-06-27 | $22.50 | $22.50 | 0 | — | — |
| 2000-06-26 | $22.50 | $22.50 | 0 | — | — |
| 2000-06-23 | $22.50 | $22.50 | 150 | — | — |
| 2000-06-22 | $22.50 | $22.50 | 0 | — | — |
| 2000-06-21 | $22.50 | $22.50 | 567 | — | — |
| 2000-06-20 | $21.28 | $21.28 | 1,150 | — | — |
| 2000-06-19 | $24.00 | $24.00 | 150 | — | — |
| 2000-06-16 | $24.00 | $24.00 | 0 | — | — |
| 2000-06-15 | $24.00 | $24.00 | 317 | — | — |
| 2000-06-14 | $24.00 | $24.00 | 0 | — | — |
| 2000-06-13 | $24.00 | $24.00 | 0 | — | — |
| 2000-06-12 | $24.00 | $24.00 | 750 | — | — |
| 2000-06-09 | $25.50 | $25.50 | 1,300 | — | — |
| 2000-06-08 | $22.50 | $22.50 | 0 | — | — |
| 2000-06-07 | $22.50 | $22.50 | 583 | — | — |
| 2000-06-06 | $25.50 | $25.50 | 233 | — | — |
| 2000-06-05 | $24.00 | $24.00 | 0 | — | — |
| 2000-06-02 | $24.00 | $24.00 | 83 | — | — |
| 2000-06-01 | $23.44 | $23.44 | 33 | — | — |
| 2000-05-31 | $23.25 | $23.25 | 183 | — | — |
| 2000-05-30 | $25.50 | $25.50 | 483 | — | — |
| 2000-05-26 | $27.75 | $27.75 | 0 | — | — |
| 2000-05-25 | $27.75 | $27.75 | 33 | — | — |
| 2000-05-24 | $28.50 | $28.50 | 483 | — | — |
| 2000-05-23 | $28.78 | $28.78 | 83 | — | — |
| 2000-05-22 | $28.78 | $28.78 | 17 | — | — |
| 2000-05-19 | $28.50 | $28.50 | 0 | — | — |
| 2000-05-18 | $28.50 | $28.50 | 33 | — | — |
| 2000-05-17 | $33.75 | $33.75 | 50 | — | — |
| 2000-05-16 | $27.00 | $27.00 | 17 | — | — |
| 2000-05-15 | $34.50 | $34.50 | 33 | — | — |
| 2000-05-12 | $27.00 | $27.00 | 450 | — | — |
| 2000-05-11 | $30.00 | $30.00 | 0 | — | — |
| 2000-05-10 | $30.00 | $30.00 | 0 | — | — |
| 2000-05-09 | $30.00 | $30.00 | 0 | — | — |
| 2000-05-08 | $30.00 | $30.00 | 550 | — | — |
| 2000-05-05 | $39.00 | $39.00 | 1,583 | — | — |
| 2000-05-04 | $27.00 | $27.00 | 0 | — | — |
| 2000-05-03 | $27.00 | $27.00 | 300 | — | — |
| 2000-05-02 | $27.00 | $27.00 | 567 | — | — |
| 2000-05-01 | $25.50 | $25.50 | 83 | — | — |
| 2000-04-28 | $25.50 | $25.50 | 100 | — | — |
| 2000-04-27 | $25.50 | $25.50 | 1,083 | — | — |
| 2000-04-26 | $27.00 | $27.00 | 0 | — | — |
| 2000-04-25 | $27.00 | $27.00 | 450 | — | — |
| 2000-04-24 | $30.00 | $30.00 | 200 | — | — |
| 2000-04-20 | $27.00 | $27.00 | 300 | — | — |
| 2000-04-19 | $24.00 | $24.00 | 1,200 | — | — |
| 2000-04-18 | $30.00 | $30.00 | 83 | — | — |
| 2000-04-17 | $18.00 | $18.00 | 1,467 | — | — |
| 2000-04-14 | $30.00 | $30.00 | 283 | — | — |
| 2000-04-13 | $30.00 | $30.00 | 1,117 | — | — |
| 2000-04-12 | $34.50 | $34.50 | 33 | — | — |
| 2000-04-11 | $30.00 | $30.00 | 233 | — | — |
| 2000-04-10 | $31.50 | $31.50 | 283 | — | — |
| 2000-04-07 | $33.00 | $33.00 | 900 | — | — |
| 2000-04-06 | $33.00 | $33.00 | 683 | — | — |
| 2000-04-05 | $33.00 | $33.00 | 2,050 | — | — |
| 2000-04-04 | $34.50 | $34.50 | 250 | — | — |
| 2000-04-03 | $39.38 | $39.38 | 283 | — | — |
| 2000-03-31 | $39.00 | $39.00 | 167 | — | — |
| 2000-03-30 | $34.50 | $34.50 | 250 | — | — |
| 2000-03-29 | $35.25 | $35.25 | 850 | — | — |
| 2000-03-28 | $37.50 | $37.50 | 1,083 | — | — |
| 2000-03-27 | $38.25 | $38.25 | 917 | — | — |
| 2000-03-24 | $37.50 | $37.50 | 1,017 | — | — |
| 2000-03-23 | $39.00 | $39.00 | 550 | — | — |
| 2000-03-22 | $40.22 | $40.22 | 500 | — | — |
| 2000-03-21 | $37.50 | $37.50 | 533 | — | — |
| 2000-03-20 | $37.50 | $37.50 | 983 | — | — |
| 2000-03-17 | $37.50 | $37.50 | 583 | — | — |
| 2000-03-16 | $38.25 | $38.25 | 983 | — | — |
| 2000-03-15 | $40.50 | $40.50 | 2,000 | — | — |
| 2000-03-14 | $42.38 | $42.38 | 3,033 | — | — |
| 2000-03-13 | $39.00 | $39.00 | 1,417 | — | — |
| 2000-03-10 | $37.50 | $37.50 | 500 | — | — |
| 2000-03-09 | $37.50 | $37.50 | 467 | — | — |
| 2000-03-08 | $30.75 | $30.75 | 0 | — | — |
| 2000-03-07 | $30.75 | $30.75 | 367 | — | — |
| 2000-03-06 | $27.00 | $27.00 | 200 | — | — |
| 2000-03-03 | $33.00 | $33.00 | 433 | — | — |
| 2000-03-02 | $33.00 | $33.00 | 150 | — | — |
| 2000-03-01 | $30.75 | $30.75 | 33 | — | — |
| 2000-02-29 | $36.00 | $36.00 | 917 | — | — |
| 2000-02-28 | $36.00 | $36.00 | 1,533 | — | — |
| 2000-02-25 | $34.50 | $34.50 | 200 | — | — |
| 2000-02-24 | $42.00 | $42.00 | 6,617 | — | — |
| 2000-02-23 | $36.00 | $36.00 | 1,133 | — | — |
| 2000-02-22 | $31.50 | $31.50 | 3,017 | — | — |
| 2000-02-18 | $29.25 | $29.25 | 583 | — | — |
| 2000-02-17 | $27.75 | $27.75 | 917 | — | — |
| 2000-02-16 | $25.88 | $25.88 | 1,583 | — | — |
| 2000-02-15 | $25.88 | $25.88 | 1,317 | — | — |
| 2000-02-14 | $25.50 | $25.50 | 1,450 | — | — |
| 2000-02-11 | $25.69 | $25.69 | 3,833 | — | — |
| 2000-02-10 | $24.75 | $24.75 | 267 | — | — |
| 2000-02-09 | $24.75 | $24.75 | 633 | — | — |
| 2000-02-08 | $24.75 | $24.75 | 2,850 | — | — |
| 2000-02-07 | $24.00 | $24.00 | 7,583 | — | — |
| 2000-02-04 | $23.25 | $23.25 | 1,233 | — | — |
| 2000-02-03 | $24.00 | $24.00 | 4,383 | — | — |
| 2000-02-02 | $24.75 | $24.75 | 4,250 | — | — |
| 2000-02-01 | $28.50 | $28.50 | 567 | — | — |
| 2000-01-31 | $28.50 | $28.50 | 7,867 | — | — |
| 2000-01-28 | $36.00 | $36.00 | 5,417 | — | — |
| 2000-01-27 | $45.75 | $45.75 | 2,300 | — | — |
| 2000-01-26 | $47.63 | $47.63 | 2,333 | — | — |
| 2000-01-25 | $45.75 | $45.75 | 4,033 | — | — |
| 2000-01-24 | $48.38 | $48.38 | 7,533 | — | — |
| 2000-01-21 | $42.75 | $42.75 | 7,950 | — | — |
| 2000-01-20 | $42.00 | $42.00 | 6,883 | — | — |
| 2000-01-19 | $41.63 | $41.63 | 7,733 | — | — |
| 2000-01-18 | $42.38 | $42.38 | 7,733 | — | — |
| 2000-01-14 | $42.00 | $42.00 | 25,883 | — | — |
| 2000-01-13 | $42.75 | $42.75 | 30,200 | — | — |
| 2000-01-12 | $28.88 | $28.88 | 4,900 | — | — |
| 2000-01-11 | $28.88 | $28.88 | 20,400 | — | — |
| 2000-01-10 | $24.38 | $24.38 | 4,383 | — | — |
| 2000-01-07 | $15.75 | $15.75 | 67 | — | — |
| 2000-01-06 | $18.00 | $18.00 | 633 | — | — |
| 2000-01-05 | $16.50 | $16.50 | 0 | — | — |
| 2000-01-04 | $16.50 | $16.50 | 383 | — | — |
| 2000-01-03 | $16.50 | $16.50 | 150 | — | — |