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
- 1998-06-11 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 | $9.50 | $9.50 | 1,406,500 | — | — |
| 2000-12-28 | $10.00 | $10.00 | 1,165,800 | — | — |
| 2000-12-27 | $9.69 | $9.69 | 1,220,600 | — | — |
| 2000-12-26 | $9.75 | $9.75 | 918,500 | — | — |
| 2000-12-22 | $10.50 | $10.50 | 884,100 | — | — |
| 2000-12-21 | $9.81 | $9.81 | 1,296,800 | — | — |
| 2000-12-20 | $10.00 | $10.00 | 1,118,600 | — | — |
| 2000-12-19 | $11.00 | $11.00 | 996,900 | — | — |
| 2000-12-18 | $12.06 | $12.06 | 954,200 | — | — |
| 2000-12-15 | $14.00 | $14.00 | 670,300 | — | — |
| 2000-12-14 | $15.38 | $15.38 | 2,143,200 | — | — |
| 2000-12-13 | $14.63 | $14.63 | 810,300 | — | — |
| 2000-12-12 | $15.75 | $15.75 | 855,400 | — | — |
| 2000-12-11 | $15.69 | $15.69 | 1,495,600 | — | — |
| 2000-12-08 | $13.25 | $13.25 | 684,500 | — | — |
| 2000-12-07 | $11.19 | $11.19 | 711,200 | — | — |
| 2000-12-06 | $13.09 | $13.09 | 963,500 | — | — |
| 2000-12-05 | $13.50 | $13.50 | 1,078,300 | — | — |
| 2000-12-04 | $11.00 | $11.00 | 813,100 | — | — |
| 2000-12-01 | $12.06 | $12.06 | 2,110,500 | — | — |
| 2000-11-30 | $9.25 | $9.25 | 1,957,000 | — | — |
| 2000-11-29 | $12.73 | $12.73 | 947,300 | — | — |
| 2000-11-28 | $13.88 | $13.88 | 709,300 | — | — |
| 2000-11-27 | $15.63 | $15.63 | 430,100 | — | — |
| 2000-11-24 | $16.88 | $16.88 | 480,800 | — | — |
| 2000-11-22 | $15.50 | $15.50 | 1,037,300 | — | — |
| 2000-11-21 | $16.63 | $16.63 | 597,600 | — | — |
| 2000-11-20 | $18.13 | $18.13 | 485,200 | — | — |
| 2000-11-17 | $19.75 | $19.75 | 414,000 | — | — |
| 2000-11-16 | $20.00 | $20.00 | 318,700 | — | — |
| 2000-11-15 | $21.75 | $21.75 | 403,700 | — | — |
| 2000-11-14 | $22.94 | $22.94 | 486,500 | — | — |
| 2000-11-13 | $21.31 | $21.31 | 589,300 | — | — |
| 2000-11-10 | $21.38 | $21.38 | 430,000 | — | — |
| 2000-11-09 | $22.00 | $22.00 | 435,100 | — | — |
| 2000-11-08 | $22.50 | $22.50 | 220,400 | — | — |
| 2000-11-07 | $24.00 | $24.00 | 422,200 | — | — |
| 2000-11-06 | $23.25 | $23.25 | 455,700 | — | — |
| 2000-11-03 | $24.25 | $24.25 | 553,400 | — | — |
| 2000-11-02 | $23.94 | $23.94 | 661,300 | — | — |
| 2000-11-01 | $23.02 | $23.02 | 432,400 | — | — |
| 2000-10-31 | $23.94 | $23.94 | 553,200 | — | — |
| 2000-10-30 | $23.50 | $23.50 | 471,700 | — | — |
| 2000-10-27 | $24.38 | $24.38 | 1,697,000 | — | — |
| 2000-10-26 | $23.00 | $23.00 | 951,900 | — | — |
| 2000-10-25 | $24.56 | $24.56 | 928,700 | — | — |
| 2000-10-24 | $24.75 | $24.75 | 825,700 | — | — |
| 2000-10-23 | $24.56 | $24.56 | 972,100 | — | — |
| 2000-10-20 | $24.19 | $24.19 | 1,892,200 | — | — |
| 2000-10-19 | $25.44 | $25.44 | 1,388,000 | — | — |
| 2000-10-18 | $21.88 | $21.88 | 1,001,100 | — | — |
| 2000-10-17 | $24.06 | $24.06 | 1,030,500 | — | — |
| 2000-10-16 | $21.50 | $21.50 | 744,100 | — | — |
| 2000-10-13 | $21.94 | $21.94 | 916,300 | — | — |
| 2000-10-12 | $19.88 | $19.88 | 1,074,000 | — | — |
| 2000-10-11 | $21.50 | $21.50 | 1,434,300 | — | — |
| 2000-10-10 | $24.06 | $24.06 | 756,000 | — | — |
| 2000-10-09 | $25.56 | $25.56 | 647,200 | — | — |
| 2000-10-06 | $25.44 | $25.44 | 873,700 | — | — |
| 2000-10-05 | $28.00 | $28.00 | 563,300 | — | — |
| 2000-10-04 | $27.50 | $27.50 | 835,700 | — | — |
| 2000-10-03 | $25.94 | $25.94 | 594,500 | — | — |
| 2000-10-02 | $27.25 | $27.25 | 850,900 | — | — |
| 2000-09-29 | $27.31 | $27.31 | 1,009,000 | — | — |
| 2000-09-28 | $27.75 | $27.75 | 1,260,900 | — | — |
| 2000-09-27 | $24.25 | $24.25 | 883,600 | — | — |
| 2000-09-26 | $23.63 | $23.63 | 999,800 | — | — |
| 2000-09-25 | $26.06 | $26.06 | 615,200 | — | — |
| 2000-09-22 | $26.38 | $26.38 | 710,300 | — | — |
| 2000-09-21 | $26.88 | $26.88 | 711,900 | — | — |
| 2000-09-20 | $27.00 | $27.00 | 600,300 | — | — |
| 2000-09-19 | $27.81 | $27.81 | 1,016,700 | — | — |
| 2000-09-18 | $26.38 | $26.38 | 901,700 | — | — |
| 2000-09-15 | $29.31 | $29.31 | 840,800 | — | — |
| 2000-09-14 | $29.63 | $29.63 | 759,600 | — | — |
| 2000-09-13 | $31.00 | $31.00 | 1,529,500 | — | — |
| 2000-09-12 | $29.50 | $29.50 | 979,600 | — | — |
| 2000-09-11 | $31.81 | $31.81 | 1,114,300 | — | — |
| 2000-09-08 | $33.75 | $33.75 | 2,250,100 | — | — |
| 2000-09-07 | $33.25 | $33.25 | 1,581,200 | — | — |
| 2000-09-06 | $32.81 | $32.81 | 2,108,200 | — | — |
| 2000-09-05 | $34.92 | $34.92 | 5,878,700 | — | — |
| 2000-09-01 | $31.38 | $31.38 | 4,017,900 | — | — |
| 2000-08-31 | $27.88 | $27.88 | 1,239,200 | — | — |
| 2000-08-30 | $28.19 | $28.19 | 1,276,000 | — | — |
| 2000-08-29 | $28.13 | $28.13 | 2,090,800 | — | — |
| 2000-08-28 | $27.50 | $27.50 | 1,659,900 | — | — |
| 2000-08-25 | $26.88 | $26.88 | 1,338,600 | — | — |
| 2000-08-24 | $27.38 | $27.38 | 2,779,900 | — | — |
| 2000-08-23 | $26.13 | $26.13 | 2,536,600 | — | — |
| 2000-08-22 | $25.55 | $25.55 | 9,103,100 | — | — |
| 2000-08-21 | $29.56 | $29.56 | 19,241,500 | — | — |
| 2000-08-18 | $21.00 | $21.00 | 1,373,500 | — | — |
| 2000-08-17 | $20.25 | $20.25 | 932,300 | — | — |
| 2000-08-16 | $20.81 | $20.81 | 973,900 | — | — |
| 2000-08-15 | $21.00 | $21.00 | 681,900 | — | — |
| 2000-08-14 | $20.75 | $20.75 | 458,100 | — | — |
| 2000-08-11 | $20.25 | $20.25 | 710,400 | — | — |
| 2000-08-10 | $20.81 | $20.81 | 623,400 | — | — |
| 2000-08-09 | $21.81 | $21.81 | 699,400 | — | — |
| 2000-08-08 | $21.75 | $21.75 | 755,600 | — | — |
| 2000-08-07 | $22.19 | $22.19 | 924,200 | — | — |
| 2000-08-04 | $22.19 | $22.19 | 1,710,100 | — | — |
| 2000-08-03 | $21.19 | $21.19 | 909,700 | — | — |
| 2000-08-02 | $21.75 | $21.75 | 2,304,400 | — | — |
| 2000-08-01 | $20.31 | $20.31 | 1,306,300 | — | — |
| 2000-07-31 | $22.19 | $22.19 | 1,016,400 | — | — |
| 2000-07-28 | $22.38 | $22.38 | 1,132,100 | — | — |
| 2000-07-27 | $23.75 | $23.75 | 4,749,900 | — | — |
| 2000-07-26 | $30.00 | $30.00 | 1,920,800 | — | — |
| 2000-07-25 | $28.98 | $28.98 | 871,400 | — | — |
| 2000-07-24 | $28.19 | $28.19 | 1,298,500 | — | — |
| 2000-07-21 | $30.00 | $30.00 | 1,439,600 | — | — |
| 2000-07-20 | $32.38 | $32.38 | 1,554,900 | — | — |
| 2000-07-19 | $33.50 | $33.50 | 891,500 | — | — |
| 2000-07-18 | $34.75 | $34.75 | 2,007,900 | — | — |
| 2000-07-17 | $35.75 | $35.75 | 3,101,400 | — | — |
| 2000-07-14 | $32.88 | $32.88 | 1,703,800 | — | — |
| 2000-07-13 | $31.88 | $31.88 | 2,680,600 | — | — |
| 2000-07-12 | $32.50 | $32.50 | 2,650,300 | — | — |
| 2000-07-11 | $28.81 | $28.81 | 1,872,700 | — | — |
| 2000-07-10 | $29.00 | $29.00 | 2,016,100 | — | — |
| 2000-07-07 | $32.50 | $32.50 | 5,541,300 | — | — |
| 2000-07-06 | $31.38 | $31.38 | 4,773,300 | — | — |
| 2000-07-05 | $27.38 | $27.38 | 1,915,300 | — | — |
| 2000-07-03 | $29.06 | $29.06 | 879,400 | — | — |
| 2000-06-30 | $30.00 | $30.00 | 5,518,500 | — | — |
| 2000-06-29 | $32.63 | $32.63 | 2,318,700 | — | — |
| 2000-06-28 | $33.38 | $33.38 | 3,402,400 | — | — |
| 2000-06-27 | $33.38 | $33.38 | 1,997,300 | — | — |
| 2000-06-26 | $38.25 | $38.25 | 4,871,100 | — | — |
| 2000-06-23 | $33.63 | $33.63 | 1,719,400 | — | — |
| 2000-06-22 | $35.63 | $35.63 | 1,839,800 | — | — |
| 2000-06-21 | $39.25 | $39.25 | 1,979,700 | — | — |
| 2000-06-20 | $41.00 | $41.00 | 2,548,600 | — | — |
| 2000-06-19 | $42.44 | $42.44 | 8,086,100 | — | — |
| 2000-06-16 | $38.56 | $38.56 | 2,005,700 | — | — |
| 2000-06-15 | $39.31 | $39.31 | 4,343,700 | — | — |
| 2000-06-14 | $42.25 | $42.25 | 4,962,400 | — | — |
| 2000-06-13 | $42.81 | $42.81 | 15,899,900 | — | — |
| 2000-06-12 | $38.94 | $38.94 | 23,866,900 | — | — |
| 2000-06-09 | $62.25 | $62.25 | 26,798,700 | — | — |
| 2000-06-08 | $44.13 | $44.13 | 15,573,200 | — | — |
| 2000-06-07 | $37.63 | $37.63 | 16,741,000 | — | — |
| 2000-06-06 | $28.00 | $28.00 | 5,074,700 | — | — |
| 2000-06-05 | $24.19 | $24.19 | 2,005,500 | — | — |
| 2000-06-02 | $22.63 | $22.63 | 1,512,700 | — | — |
| 2000-06-01 | $19.31 | $19.31 | 1,047,500 | — | — |
| 2000-05-31 | $19.06 | $19.06 | 1,860,800 | — | — |
| 2000-05-30 | $19.00 | $19.00 | 1,207,000 | — | — |
| 2000-05-26 | $17.94 | $17.94 | 908,900 | — | — |
| 2000-05-25 | $17.31 | $17.31 | 974,500 | — | — |
| 2000-05-24 | $18.81 | $18.81 | 2,278,800 | — | — |
| 2000-05-23 | $21.25 | $21.25 | 1,197,600 | — | — |
| 2000-05-22 | $21.00 | $21.00 | 1,471,200 | — | — |
| 2000-05-19 | $21.88 | $21.88 | 1,689,800 | — | — |
| 2000-05-18 | $23.94 | $23.94 | 1,241,100 | — | — |
| 2000-05-17 | $25.50 | $25.50 | 5,430,300 | — | — |
| 2000-05-16 | $24.00 | $24.00 | 1,268,900 | — | — |
| 2000-05-15 | $23.25 | $23.25 | 1,836,300 | — | — |
| 2000-05-12 | $23.88 | $23.88 | 2,291,100 | — | — |
| 2000-05-11 | $19.95 | $19.95 | 1,087,500 | — | — |
| 2000-05-10 | $20.00 | $20.00 | 1,211,600 | — | — |
| 2000-05-09 | $21.50 | $21.50 | 1,709,500 | — | — |
| 2000-05-08 | $23.00 | $23.00 | 757,100 | — | — |
| 2000-05-05 | $25.00 | $25.00 | 1,131,800 | — | — |
| 2000-05-04 | $26.13 | $26.13 | 1,163,800 | — | — |
| 2000-05-03 | $24.75 | $24.75 | 1,020,200 | — | — |
| 2000-05-02 | $25.56 | $25.56 | 1,548,300 | — | — |
| 2000-05-01 | $26.63 | $26.63 | 1,432,500 | — | — |
| 2000-04-28 | $25.88 | $25.88 | 2,561,700 | — | — |
| 2000-04-27 | $24.63 | $24.63 | 5,710,800 | — | — |
| 2000-04-26 | $29.69 | $29.69 | 1,642,100 | — | — |
| 2000-04-25 | $31.38 | $31.38 | 1,423,100 | — | — |
| 2000-04-24 | $29.50 | $29.50 | 1,091,500 | — | — |
| 2000-04-20 | $33.69 | $33.69 | 805,000 | — | — |
| 2000-04-19 | $35.38 | $35.38 | 1,561,200 | — | — |
| 2000-04-18 | $35.44 | $35.44 | 2,380,000 | — | — |
| 2000-04-17 | $30.63 | $30.63 | 2,225,000 | — | — |
| 2000-04-14 | $33.56 | $33.56 | 2,882,500 | — | — |
| 2000-04-13 | $39.06 | $39.06 | 4,318,300 | — | — |
| 2000-04-12 | $42.50 | $42.50 | 1,401,800 | — | — |
| 2000-04-11 | $49.88 | $49.88 | 1,690,100 | — | — |
| 2000-04-10 | $57.63 | $57.63 | 1,591,100 | — | — |
| 2000-04-07 | $64.38 | $64.38 | 1,670,400 | — | — |
| 2000-04-06 | $61.00 | $61.00 | 2,267,700 | — | — |
| 2000-04-05 | $65.38 | $65.38 | 2,020,600 | — | — |
| 2000-04-04 | $71.25 | $71.25 | 2,172,900 | — | — |
| 2000-04-03 | $77.13 | $77.13 | 1,047,400 | — | — |
| 2000-03-31 | $87.06 | $87.06 | 1,352,600 | — | — |
| 2000-03-30 | $96.00 | $96.00 | 1,542,200 | — | — |
| 2000-03-29 | $96.25 | $96.25 | 2,569,100 | — | — |
| 2000-03-28 | $98.50 | $98.50 | 4,660,800 | — | — |
| 2000-03-27 | $113.00 | $113.00 | 3,455,400 | — | — |
| 2000-03-24 | $129.00 | $129.00 | 7,134,400 | — | — |
| 2000-03-23 | $117.73 | $117.73 | 14,599,900 | — | — |
| 2000-03-22 | $88.73 | $88.73 | 7,220,800 | — | — |
| 2000-03-21 | $72.31 | $72.31 | 7,871,600 | — | — |
| 2000-03-20 | $86.75 | $86.75 | 17,325,600 | — | — |
| 2000-03-17 | $226.75 | $226.75 | 954,200 | — | — |
| 2000-03-16 | $248.63 | $248.63 | 1,272,500 | — | — |
| 2000-03-15 | $268.63 | $268.63 | 631,000 | — | — |
| 2000-03-14 | $292.00 | $292.00 | 607,200 | — | — |
| 2000-03-13 | $294.36 | $294.36 | 577,200 | — | — |
| 2000-03-10 | $313.00 | $313.00 | 841,900 | — | — |
| 2000-03-09 | $283.19 | $283.19 | 487,300 | — | — |
| 2000-03-08 | $243.88 | $243.88 | 603,000 | — | — |
| 2000-03-07 | $246.00 | $246.00 | 866,300 | — | — |
| 2000-03-06 | $225.00 | $225.00 | 477,300 | — | — |
| 2000-03-03 | $188.00 | $188.00 | 452,300 | — | — |
| 2000-03-02 | $180.06 | $180.06 | 577,100 | — | — |
| 2000-03-01 | $176.94 | $176.94 | 1,122,500 | — | — |
| 2000-02-29 | $139.06 | $139.06 | 652,300 | — | — |
| 2000-02-28 | $150.00 | $150.00 | 322,200 | — | — |
| 2000-02-25 | $150.00 | $150.00 | 584,200 | — | — |
| 2000-02-24 | $157.50 | $157.50 | 266,500 | — | — |
| 2000-02-23 | $154.63 | $154.63 | 368,100 | — | — |
| 2000-02-22 | $150.56 | $150.56 | 634,700 | — | — |
| 2000-02-18 | $160.50 | $160.50 | 555,100 | — | — |
| 2000-02-17 | $172.50 | $172.50 | 273,400 | — | — |
| 2000-02-16 | $174.75 | $174.75 | 269,200 | — | — |
| 2000-02-15 | $171.75 | $171.75 | 273,200 | — | — |
| 2000-02-14 | $169.88 | $169.88 | 444,600 | — | — |
| 2000-02-11 | $167.88 | $167.88 | 482,200 | — | — |
| 2000-02-10 | $164.69 | $164.69 | 433,000 | — | — |
| 2000-02-09 | $157.31 | $157.31 | 364,600 | — | — |
| 2000-02-08 | $158.44 | $158.44 | 701,700 | — | — |
| 2000-02-07 | $141.13 | $141.13 | 389,500 | — | — |
| 2000-02-04 | $141.97 | $141.97 | 164,100 | — | — |
| 2000-02-03 | $149.00 | $149.00 | 268,300 | — | — |
| 2000-02-02 | $145.00 | $145.00 | 384,500 | — | — |
| 2000-02-01 | $132.75 | $132.75 | 629,300 | — | — |
| 2000-01-31 | $138.88 | $138.88 | 554,300 | — | — |
| 2000-01-28 | $155.00 | $155.00 | 510,000 | — | — |
| 2000-01-27 | $149.56 | $149.56 | 337,600 | — | — |
| 2000-01-26 | $147.50 | $147.50 | 671,600 | — | — |
| 2000-01-25 | $144.50 | $144.50 | 489,000 | — | — |
| 2000-01-24 | $141.50 | $141.50 | 879,200 | — | — |
| 2000-01-21 | $144.56 | $144.56 | 518,400 | — | — |
| 2000-01-20 | $143.91 | $143.91 | 830,600 | — | — |
| 2000-01-19 | $132.50 | $132.50 | 745,400 | — | — |
| 2000-01-18 | $120.69 | $120.69 | 394,800 | — | — |
| 2000-01-14 | $113.97 | $113.97 | 185,600 | — | — |
| 2000-01-13 | $113.50 | $113.50 | 345,200 | — | — |
| 2000-01-12 | $115.50 | $115.50 | 347,400 | — | — |
| 2000-01-11 | $119.25 | $119.25 | 353,200 | — | — |
| 2000-01-10 | $125.63 | $125.63 | 836,600 | — | — |
| 2000-01-07 | $105.19 | $105.19 | 563,000 | — | — |
| 2000-01-06 | $100.13 | $100.13 | 456,600 | — | — |
| 2000-01-05 | $104.25 | $104.25 | 613,800 | — | — |
| 2000-01-04 | $98.00 | $98.00 | 874,600 | — | — |
| 2000-01-03 | $104.25 | $104.25 | 535,800 | — | — |