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
- 1999-02-16 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 | $12.50 | $12.50 | 6,980 | — | — |
| 2000-12-28 | $12.50 | $12.50 | 5,560 | — | — |
| 2000-12-27 | $12.50 | $12.50 | 5,370 | — | — |
| 2000-12-26 | $12.34 | $12.34 | 6,960 | — | — |
| 2000-12-22 | $12.50 | $12.50 | 3,070 | — | — |
| 2000-12-21 | $12.81 | $12.81 | 9,350 | — | — |
| 2000-12-20 | $12.81 | $12.81 | 4,200 | — | — |
| 2000-12-19 | $13.75 | $13.75 | 6,500 | — | — |
| 2000-12-18 | $14.38 | $14.38 | 3,910 | — | — |
| 2000-12-15 | $15.00 | $15.00 | 1,650 | — | — |
| 2000-12-14 | $15.00 | $15.00 | 1,510 | — | — |
| 2000-12-13 | $15.00 | $15.00 | 5,690 | — | — |
| 2000-12-12 | $15.94 | $15.94 | 1,810 | — | — |
| 2000-12-11 | $15.63 | $15.63 | 2,020 | — | — |
| 2000-12-08 | $15.00 | $15.00 | 7,380 | — | — |
| 2000-12-07 | $15.00 | $15.00 | 8,690 | — | — |
| 2000-12-06 | $16.56 | $16.56 | 940 | — | — |
| 2000-12-05 | $16.88 | $16.88 | 2,270 | — | — |
| 2000-12-04 | $18.44 | $18.44 | 950 | — | — |
| 2000-12-01 | $19.38 | $19.37 | 4,400 | — | — |
| 2000-11-30 | $16.88 | $16.88 | 1,600 | — | — |
| 2000-11-29 | $16.56 | $16.56 | 2,140 | — | — |
| 2000-11-28 | $15.63 | $15.63 | 10,870 | — | — |
| 2000-11-27 | $16.25 | $16.25 | 5,080 | — | — |
| 2000-11-24 | $17.19 | $17.19 | 670 | — | — |
| 2000-11-22 | $15.00 | $15.00 | 7,590 | — | — |
| 2000-11-21 | $17.50 | $17.50 | 3,960 | — | — |
| 2000-11-20 | $18.13 | $18.12 | 28,620 | — | — |
| 2000-11-17 | $20.63 | $20.63 | 2,060 | — | — |
| 2000-11-16 | $19.38 | $19.37 | 1,370 | — | — |
| 2000-11-15 | $19.06 | $19.06 | 1,190 | — | — |
| 2000-11-14 | $20.00 | $20.00 | 630 | — | — |
| 2000-11-13 | $19.38 | $19.37 | 17,050 | — | — |
| 2000-11-10 | $20.00 | $20.00 | 1,750 | — | — |
| 2000-11-09 | $20.31 | $20.31 | 970 | — | — |
| 2000-11-08 | $21.88 | $21.88 | 930 | — | — |
| 2000-11-07 | $18.75 | $18.75 | 14,020 | — | — |
| 2000-11-06 | $20.00 | $20.00 | 3,900 | — | — |
| 2000-11-03 | $22.50 | $22.50 | 1,250 | — | — |
| 2000-11-02 | $22.50 | $22.50 | 6,940 | — | — |
| 2000-11-01 | $24.69 | $24.69 | 1,270 | — | — |
| 2000-10-31 | $23.75 | $23.75 | 1,900 | — | — |
| 2000-10-30 | $23.13 | $23.13 | 8,970 | — | — |
| 2000-10-27 | $21.25 | $21.25 | 4,750 | — | — |
| 2000-10-26 | $20.00 | $20.00 | 2,650 | — | — |
| 2000-10-25 | $20.00 | $20.00 | 1,990 | — | — |
| 2000-10-24 | $19.38 | $19.37 | 6,150 | — | — |
| 2000-10-23 | $19.38 | $19.37 | 6,880 | — | — |
| 2000-10-20 | $18.75 | $18.75 | 6,580 | — | — |
| 2000-10-19 | $20.31 | $20.31 | 2,350 | — | — |
| 2000-10-18 | $21.25 | $21.25 | 4,780 | — | — |
| 2000-10-17 | $17.50 | $17.50 | 14,210 | — | — |
| 2000-10-16 | $19.06 | $19.06 | 21,260 | — | — |
| 2000-10-13 | $19.69 | $19.69 | 2,170 | — | — |
| 2000-10-12 | $20.63 | $20.63 | 2,070 | — | — |
| 2000-10-11 | $21.25 | $21.25 | 6,890 | — | — |
| 2000-10-10 | $20.63 | $20.63 | 11,910 | — | — |
| 2000-10-09 | $21.56 | $21.56 | 2,800 | — | — |
| 2000-10-06 | $23.75 | $23.75 | 1,070 | — | — |
| 2000-10-05 | $24.06 | $24.06 | 960 | — | — |
| 2000-10-04 | $23.75 | $23.75 | 1,260 | — | — |
| 2000-10-03 | $23.75 | $23.75 | 1,210 | — | — |
| 2000-10-02 | $24.06 | $24.06 | 1,200 | — | — |
| 2000-09-29 | $22.50 | $22.50 | 790 | — | — |
| 2000-09-28 | $24.06 | $24.06 | 870 | — | — |
| 2000-09-27 | $23.13 | $23.13 | 3,040 | — | — |
| 2000-09-26 | $23.13 | $23.13 | 1,190 | — | — |
| 2000-09-25 | $20.31 | $20.31 | 30,790 | — | — |
| 2000-09-22 | $22.19 | $22.19 | 1,070 | — | — |
| 2000-09-21 | $24.06 | $24.06 | 3,570 | — | — |
| 2000-09-20 | $26.88 | $26.87 | 650 | — | — |
| 2000-09-19 | $25.94 | $25.94 | 2,360 | — | — |
| 2000-09-18 | $26.25 | $26.25 | 1,310 | — | — |
| 2000-09-15 | $27.19 | $27.19 | 940 | — | — |
| 2000-09-14 | $27.19 | $27.19 | 4,380 | — | — |
| 2000-09-13 | $28.44 | $28.44 | 4,150 | — | — |
| 2000-09-12 | $28.75 | $28.75 | 1,430 | — | — |
| 2000-09-11 | $28.75 | $28.75 | 1,150 | — | — |
| 2000-09-08 | $28.75 | $28.75 | 1,690 | — | — |
| 2000-09-07 | $29.06 | $29.06 | 2,470 | — | — |
| 2000-09-06 | $28.44 | $28.44 | 6,760 | — | — |
| 2000-09-05 | $28.59 | $28.59 | 17,080 | — | — |
| 2000-09-01 | $28.44 | $28.44 | 3,180 | — | — |
| 2000-08-31 | $27.50 | $27.50 | 6,110 | — | — |
| 2000-08-30 | $27.19 | $27.19 | 1,200 | — | — |
| 2000-08-29 | $26.88 | $26.87 | 3,930 | — | — |
| 2000-08-28 | $27.50 | $27.50 | 2,710 | — | — |
| 2000-08-25 | $26.88 | $26.87 | 7,620 | — | — |
| 2000-08-24 | $25.94 | $25.94 | 8,210 | — | — |
| 2000-08-23 | $26.25 | $26.25 | 6,380 | — | — |
| 2000-08-22 | $26.25 | $26.25 | 4,370 | — | — |
| 2000-08-21 | $25.31 | $25.31 | 2,270 | — | — |
| 2000-08-18 | $25.00 | $25.00 | 6,670 | — | — |
| 2000-08-17 | $21.88 | $21.88 | 3,810 | — | — |
| 2000-08-16 | $23.13 | $23.13 | 4,860 | — | — |
| 2000-08-15 | $22.50 | $22.50 | 26,530 | — | — |
| 2000-08-14 | $30.63 | $30.62 | 17,780 | — | — |
| 2000-08-11 | $35.00 | $35.00 | 16,530 | — | — |
| 2000-08-10 | $35.63 | $35.63 | 24,250 | — | — |
| 2000-08-09 | $38.75 | $38.75 | 37,410 | — | — |
| 2000-08-08 | $37.50 | $37.50 | 40,990 | — | — |
| 2000-08-07 | $27.50 | $27.50 | 26,350 | — | — |
| 2000-08-04 | $21.25 | $21.25 | 13,000 | — | — |
| 2000-08-03 | $14.38 | $14.38 | 5,570 | — | — |
| 2000-08-02 | $12.19 | $12.19 | 3,880 | — | — |
| 2000-08-01 | $11.25 | $11.25 | 13,390 | — | — |
| 2000-07-31 | $14.38 | $14.38 | 7,240 | — | — |
| 2000-07-28 | $12.50 | $12.50 | 14,780 | — | — |
| 2000-07-27 | $14.38 | $14.38 | 9,940 | — | — |
| 2000-07-26 | $15.00 | $15.00 | 22,720 | — | — |
| 2000-07-25 | $16.41 | $16.41 | 4,100 | — | — |
| 2000-07-24 | $16.88 | $16.88 | 2,950 | — | — |
| 2000-07-21 | $18.13 | $18.12 | 4,820 | — | — |
| 2000-07-20 | $17.19 | $17.19 | 6,250 | — | — |
| 2000-07-19 | $18.13 | $18.12 | 6,460 | — | — |
| 2000-07-18 | $19.69 | $19.69 | 3,860 | — | — |
| 2000-07-17 | $20.00 | $20.00 | 4,590 | — | — |
| 2000-07-14 | $20.00 | $20.00 | 4,880 | — | — |
| 2000-07-13 | $20.63 | $20.63 | 24,630 | — | — |
| 2000-07-12 | $21.25 | $21.25 | 2,900 | — | — |
| 2000-07-11 | $22.19 | $22.19 | 5,530 | — | — |
| 2000-07-10 | $21.88 | $21.88 | 1,600 | — | — |
| 2000-07-07 | $22.81 | $22.81 | 1,370 | — | — |
| 2000-07-06 | $22.50 | $22.50 | 1,820 | — | — |
| 2000-07-05 | $23.13 | $23.13 | 3,990 | — | — |
| 2000-07-03 | $22.50 | $22.50 | 970 | — | — |
| 2000-06-30 | $23.13 | $23.13 | 20,040 | — | — |
| 2000-06-29 | $22.50 | $22.50 | 4,440 | — | — |
| 2000-06-28 | $22.97 | $22.97 | 5,600 | — | — |
| 2000-06-27 | $22.81 | $22.81 | 10,210 | — | — |
| 2000-06-26 | $23.13 | $23.13 | 8,140 | — | — |
| 2000-06-23 | $23.13 | $23.13 | 10,450 | — | — |
| 2000-06-22 | $24.69 | $24.69 | 7,540 | — | — |
| 2000-06-21 | $25.00 | $25.00 | 12,540 | — | — |
| 2000-06-20 | $23.44 | $23.44 | 8,000 | — | — |
| 2000-06-19 | $21.56 | $21.56 | 4,380 | — | — |
| 2000-06-16 | $21.25 | $21.25 | 8,930 | — | — |
| 2000-06-15 | $21.25 | $21.25 | 9,600 | — | — |
| 2000-06-14 | $21.72 | $21.72 | 22,680 | — | — |
| 2000-06-13 | $26.25 | $26.25 | 10,370 | — | — |
| 2000-06-12 | $25.31 | $25.31 | 4,780 | — | — |
| 2000-06-09 | $26.41 | $26.41 | 4,150 | — | — |
| 2000-06-08 | $27.50 | $27.50 | 2,210 | — | — |
| 2000-06-07 | $27.19 | $27.19 | 5,090 | — | — |
| 2000-06-06 | $27.19 | $27.19 | 5,280 | — | — |
| 2000-06-05 | $27.50 | $27.50 | 3,140 | — | — |
| 2000-06-02 | $26.25 | $26.25 | 1,720 | — | — |
| 2000-06-01 | $25.00 | $25.00 | 2,910 | — | — |
| 2000-05-31 | $24.69 | $24.69 | 2,780 | — | — |
| 2000-05-30 | $24.53 | $24.53 | 3,500 | — | — |
| 2000-05-26 | $25.00 | $25.00 | 2,210 | — | — |
| 2000-05-25 | $24.38 | $24.37 | 1,960 | — | — |
| 2000-05-24 | $24.06 | $24.06 | 12,300 | — | — |
| 2000-05-23 | $24.38 | $24.37 | 1,450 | — | — |
| 2000-05-22 | $24.38 | $24.37 | 5,770 | — | — |
| 2000-05-19 | $24.06 | $24.06 | 2,720 | — | — |
| 2000-05-18 | $23.75 | $23.75 | 3,010 | — | — |
| 2000-05-17 | $23.75 | $23.75 | 6,470 | — | — |
| 2000-05-16 | $24.69 | $24.69 | 11,340 | — | — |
| 2000-05-15 | $23.13 | $23.13 | 4,660 | — | — |
| 2000-05-12 | $21.56 | $21.56 | 9,450 | — | — |
| 2000-05-11 | $22.50 | $22.50 | 3,200 | — | — |
| 2000-05-10 | $24.06 | $24.06 | 9,240 | — | — |
| 2000-05-09 | $24.38 | $24.37 | 4,550 | — | — |
| 2000-05-08 | $23.75 | $23.75 | 10,440 | — | — |
| 2000-05-05 | $26.25 | $26.25 | 3,410 | — | — |
| 2000-05-04 | $25.63 | $25.63 | 3,740 | — | — |
| 2000-05-03 | $26.25 | $26.25 | 11,520 | — | — |
| 2000-05-02 | $28.75 | $28.75 | 3,910 | — | — |
| 2000-05-01 | $27.97 | $27.97 | 8,720 | — | — |
| 2000-04-28 | $30.00 | $30.00 | 3,640 | — | — |
| 2000-04-27 | $29.38 | $29.37 | 2,790 | — | — |
| 2000-04-26 | $29.38 | $29.37 | 4,970 | — | — |
| 2000-04-25 | $29.69 | $29.69 | 5,130 | — | — |
| 2000-04-24 | $25.63 | $25.63 | 9,740 | — | — |
| 2000-04-20 | $28.75 | $28.75 | 4,940 | — | — |
| 2000-04-19 | $32.50 | $32.50 | 3,720 | — | — |
| 2000-04-18 | $30.00 | $30.00 | 9,850 | — | — |
| 2000-04-17 | $31.25 | $31.25 | 12,570 | — | — |
| 2000-04-14 | $33.75 | $33.75 | 10,470 | — | — |
| 2000-04-13 | $34.69 | $34.69 | 17,170 | — | — |
| 2000-04-12 | $36.88 | $36.87 | 62,920 | — | — |
| 2000-04-11 | $39.38 | $39.38 | 254,560 | — | — |
| 2000-04-10 | $35.00 | $35.00 | 79,400 | — | — |
| 2000-04-07 | $35.31 | $35.31 | 6,410 | — | — |
| 2000-04-06 | $37.50 | $37.50 | 660 | — | — |
| 2000-04-05 | $35.31 | $35.31 | 5,090 | — | — |
| 2000-04-04 | $37.50 | $37.50 | 3,340 | — | — |
| 2000-04-03 | $39.38 | $39.38 | 3,420 | — | — |
| 2000-03-31 | $37.50 | $37.50 | 3,270 | — | — |
| 2000-03-30 | $37.50 | $37.50 | 7,460 | — | — |
| 2000-03-29 | $36.88 | $36.87 | 4,460 | — | — |
| 2000-03-28 | $37.50 | $37.50 | 10,950 | — | — |
| 2000-03-27 | $40.00 | $40.00 | 23,760 | — | — |
| 2000-03-24 | $46.88 | $46.88 | 2,380 | — | — |
| 2000-03-23 | $46.88 | $46.88 | 7,420 | — | — |
| 2000-03-22 | $45.63 | $45.63 | 2,190 | — | — |
| 2000-03-21 | $45.00 | $45.00 | 3,860 | — | — |
| 2000-03-20 | $45.63 | $45.63 | 4,790 | — | — |
| 2000-03-17 | $47.50 | $47.50 | 2,820 | — | — |
| 2000-03-16 | $48.75 | $48.75 | 3,430 | — | — |
| 2000-03-15 | $48.75 | $48.75 | 4,910 | — | — |
| 2000-03-14 | $46.25 | $46.25 | 860 | — | — |
| 2000-03-13 | $47.50 | $47.50 | 4,450 | — | — |
| 2000-03-10 | $47.50 | $47.50 | 2,020 | — | — |
| 2000-03-09 | $46.88 | $46.88 | 4,460 | — | — |
| 2000-03-08 | $47.50 | $47.50 | 1,530 | — | — |
| 2000-03-07 | $48.75 | $48.75 | 3,690 | — | — |
| 2000-03-06 | $48.75 | $48.75 | 8,340 | — | — |
| 2000-03-03 | $49.38 | $49.37 | 6,110 | — | — |
| 2000-03-02 | $48.75 | $48.75 | 5,250 | — | — |
| 2000-03-01 | $50.00 | $50.00 | 3,730 | — | — |
| 2000-02-29 | $47.50 | $47.50 | 4,800 | — | — |
| 2000-02-28 | $46.88 | $46.88 | 9,610 | — | — |
| 2000-02-25 | $48.75 | $48.75 | 7,110 | — | — |
| 2000-02-24 | $46.25 | $46.25 | 4,460 | — | — |
| 2000-02-23 | $46.25 | $46.25 | 3,370 | — | — |
| 2000-02-22 | $46.88 | $46.88 | 5,040 | — | — |
| 2000-02-18 | $46.88 | $46.88 | 2,560 | — | — |
| 2000-02-17 | $46.25 | $46.25 | 4,360 | — | — |
| 2000-02-16 | $46.88 | $46.88 | 3,110 | — | — |
| 2000-02-15 | $46.25 | $46.25 | 950 | — | — |
| 2000-02-14 | $46.88 | $46.88 | 2,150 | — | — |
| 2000-02-11 | $48.75 | $48.75 | 3,570 | — | — |
| 2000-02-10 | $47.50 | $47.50 | 9,120 | — | — |
| 2000-02-09 | $50.00 | $50.00 | 1,290 | — | — |
| 2000-02-08 | $49.38 | $49.37 | 1,740 | — | — |
| 2000-02-07 | $49.69 | $49.69 | 590 | — | — |
| 2000-02-04 | $50.00 | $50.00 | 3,770 | — | — |
| 2000-02-03 | $48.13 | $48.13 | 670 | — | — |
| 2000-02-02 | $49.38 | $49.37 | 2,350 | — | — |
| 2000-02-01 | $50.63 | $50.62 | 1,460 | — | — |
| 2000-01-31 | $47.50 | $47.50 | 3,680 | — | — |
| 2000-01-28 | $50.63 | $50.62 | 1,920 | — | — |
| 2000-01-27 | $50.00 | $50.00 | 380 | — | — |
| 2000-01-26 | $50.00 | $50.00 | 1,460 | — | — |
| 2000-01-25 | $50.31 | $50.31 | 3,990 | — | — |
| 2000-01-24 | $50.63 | $50.62 | 1,520 | — | — |
| 2000-01-21 | $50.94 | $50.94 | 1,120 | — | — |
| 2000-01-20 | $50.63 | $50.62 | 2,240 | — | — |
| 2000-01-19 | $51.25 | $51.25 | 2,770 | — | — |
| 2000-01-18 | $52.50 | $52.50 | 2,960 | — | — |
| 2000-01-14 | $50.63 | $50.62 | 2,730 | — | — |
| 2000-01-13 | $52.19 | $52.19 | 1,970 | — | — |
| 2000-01-12 | $51.88 | $51.87 | 7,030 | — | — |
| 2000-01-11 | $50.00 | $50.00 | 4,250 | — | — |
| 2000-01-10 | $48.75 | $48.75 | 8,750 | — | — |
| 2000-01-07 | $51.88 | $51.87 | 3,250 | — | — |
| 2000-01-06 | $53.13 | $53.12 | 3,360 | — | — |
| 2000-01-05 | $51.25 | $51.25 | 1,430 | — | — |
| 2000-01-04 | $50.63 | $50.62 | 1,920 | — | — |
| 2000-01-03 | $52.50 | $52.50 | 3,140 | — | — |