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
- 1997-08-08 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 | $7.82M | $7.82M | 1 | — | — |
| 2000-12-28 | $7.62M | $7.62M | 0 | — | — |
| 2000-12-27 | $7.96M | $7.96M | 0 | — | — |
| 2000-12-26 | $7.52M | $7.52M | 0 | — | — |
| 2000-12-22 | $7.38M | $7.38M | 0 | — | — |
| 2000-12-21 | $7.31M | $7.31M | 0 | — | — |
| 2000-12-20 | $7.69M | $7.69M | 0 | — | — |
| 2000-12-19 | $8.78M | $8.78M | 0 | — | — |
| 2000-12-18 | $9.02M | $9.02M | 0 | — | — |
| 2000-12-15 | $8.98M | $8.98M | 0 | — | — |
| 2000-12-14 | $9.22M | $9.22M | 0 | — | — |
| 2000-12-13 | $9.39M | $9.39M | 0 | — | — |
| 2000-12-12 | $10.1M | $10.1M | 0 | — | — |
| 2000-12-11 | $11.4M | $11.4M | 1 | — | — |
| 2000-12-08 | $9.08M | $9.08M | 0 | — | — |
| 2000-12-07 | $7.11M | $7.11M | 0 | — | — |
| 2000-12-06 | $6.97M | $6.97M | 0 | — | — |
| 2000-12-05 | $6.94M | $6.94M | 1 | — | — |
| 2000-12-04 | $6.67M | $6.67M | 0 | — | — |
| 2000-12-01 | $6.87M | $6.87M | 1 | — | — |
| 2000-11-30 | $6.6M | $6.6M | 1 | — | — |
| 2000-11-29 | $8.27M | $8.27M | 0 | — | — |
| 2000-11-28 | $9.53M | $9.53M | 0 | — | — |
| 2000-11-27 | $10.21M | $10.21M | 0 | — | — |
| 2000-11-24 | $10.41M | $10.41M | 0 | — | — |
| 2000-11-22 | $10.14M | $10.14M | 0 | — | — |
| 2000-11-21 | $10.1M | $10.1M | 0 | — | — |
| 2000-11-20 | $10.89M | $10.89M | 0 | — | — |
| 2000-11-17 | $11.91M | $11.91M | 0 | — | — |
| 2000-11-16 | $11.63M | $11.63M | 0 | — | — |
| 2000-11-15 | $12.45M | $12.45M | 0 | — | — |
| 2000-11-14 | $12.83M | $12.83M | 0 | — | — |
| 2000-11-13 | $12.59M | $12.59M | 1 | — | — |
| 2000-11-10 | $13.44M | $13.44M | 0 | — | — |
| 2000-11-09 | $14.15M | $14.15M | 0 | — | — |
| 2000-11-08 | $14.59M | $14.59M | 0 | — | — |
| 2000-11-07 | $14.73M | $14.73M | 0 | — | — |
| 2000-11-06 | $14.8M | $14.8M | 0 | — | — |
| 2000-11-03 | $15.1M | $15.1M | 0 | — | — |
| 2000-11-02 | $14.56M | $14.56M | 1 | — | — |
| 2000-11-01 | $14.7M | $14.7M | 0 | — | — |
| 2000-10-31 | $15.82M | $15.82M | 0 | — | — |
| 2000-10-30 | $13.68M | $13.68M | 0 | — | — |
| 2000-10-27 | $15.24M | $15.24M | 0 | — | — |
| 2000-10-26 | $16.06M | $16.06M | 0 | — | — |
| 2000-10-25 | $16.08M | $16.08M | 0 | — | — |
| 2000-10-24 | $15.72M | $15.72M | 0 | — | — |
| 2000-10-23 | $15.79M | $15.79M | 0 | — | — |
| 2000-10-20 | $15.72M | $15.72M | 0 | — | — |
| 2000-10-19 | $15.27M | $15.27M | 0 | — | — |
| 2000-10-18 | $16.67M | $16.67M | 0 | — | — |
| 2000-10-17 | $15.58M | $15.58M | 0 | — | — |
| 2000-10-16 | $16.77M | $16.77M | 0 | — | — |
| 2000-10-13 | $16.26M | $16.26M | 0 | — | — |
| 2000-10-12 | $15.27M | $15.27M | 0 | — | — |
| 2000-10-11 | $16.7M | $16.7M | 0 | — | — |
| 2000-10-10 | $15.85M | $15.85M | 0 | — | — |
| 2000-10-09 | $16.94M | $16.94M | 0 | — | — |
| 2000-10-06 | $17.42M | $17.42M | 0 | — | — |
| 2000-10-05 | $17.55M | $17.55M | 0 | — | — |
| 2000-10-04 | $17.72M | $17.72M | 0 | — | — |
| 2000-10-03 | $17.72M | $17.72M | 0 | — | — |
| 2000-10-02 | $18.54M | $18.54M | 0 | — | — |
| 2000-09-29 | $19.9M | $19.9M | 0 | — | — |
| 2000-09-28 | $19.6M | $19.6M | 0 | — | — |
| 2000-09-27 | $17.42M | $17.42M | 0 | — | — |
| 2000-09-26 | $19.05M | $19.05M | 0 | — | — |
| 2000-09-25 | $19.6M | $19.6M | 0 | — | — |
| 2000-09-22 | $19.53M | $19.53M | 1 | — | — |
| 2000-09-21 | $18.54M | $18.54M | 0 | — | — |
| 2000-09-20 | $19.32M | $19.32M | 0 | — | — |
| 2000-09-19 | $19.6M | $19.6M | 0 | — | — |
| 2000-09-18 | $18.3M | $18.3M | 0 | — | — |
| 2000-09-15 | $20.41M | $20.41M | 0 | — | — |
| 2000-09-14 | $21.74M | $21.74M | 0 | — | — |
| 2000-09-13 | $21.23M | $21.23M | 0 | — | — |
| 2000-09-12 | $20.55M | $20.55M | 0 | — | — |
| 2000-09-11 | $20.45M | $20.45M | 0 | — | — |
| 2000-09-08 | $20.79M | $20.79M | 0 | — | — |
| 2000-09-07 | $21.67M | $21.67M | 0 | — | — |
| 2000-09-06 | $20.79M | $20.79M | 0 | — | — |
| 2000-09-05 | $22.25M | $22.25M | 0 | — | — |
| 2000-09-01 | $23.47M | $23.47M | 0 | — | — |
| 2000-08-31 | $22.83M | $22.83M | 0 | — | — |
| 2000-08-30 | $21.67M | $21.67M | 0 | — | — |
| 2000-08-29 | $22.15M | $22.15M | 0 | — | — |
| 2000-08-28 | $23.13M | $23.13M | 0 | — | — |
| 2000-08-25 | $22.73M | $22.73M | 0 | — | — |
| 2000-08-24 | $22.28M | $22.28M | 0 | — | — |
| 2000-08-23 | $19.6M | $19.6M | 0 | — | — |
| 2000-08-22 | $18.64M | $18.64M | 0 | — | — |
| 2000-08-21 | $19.22M | $19.22M | 0 | — | — |
| 2000-08-18 | $19.56M | $19.56M | 0 | — | — |
| 2000-08-17 | $19.05M | $19.05M | 0 | — | — |
| 2000-08-16 | $18.75M | $18.75M | 0 | — | — |
| 2000-08-15 | $19.7M | $19.7M | 0 | — | — |
| 2000-08-14 | $20.07M | $20.07M | 0 | — | — |
| 2000-08-11 | $20M | $20M | 0 | — | — |
| 2000-08-10 | $18.78M | $18.78M | 0 | — | — |
| 2000-08-09 | $19.05M | $19.05M | 0 | — | — |
| 2000-08-08 | $19.46M | $19.46M | 0 | — | — |
| 2000-08-07 | $19.46M | $19.46M | 0 | — | — |
| 2000-08-04 | $19.87M | $19.87M | 0 | — | — |
| 2000-08-03 | $20.62M | $20.62M | 0 | — | — |
| 2000-08-02 | $19.43M | $19.43M | 0 | — | — |
| 2000-08-01 | $19.83M | $19.83M | 1 | — | — |
| 2000-07-31 | $17.59M | $17.59M | 0 | — | — |
| 2000-07-28 | $18.34M | $18.34M | 0 | — | — |
| 2000-07-27 | $20.48M | $20.48M | 0 | — | — |
| 2000-07-26 | $21.57M | $21.57M | 1 | — | — |
| 2000-07-25 | $21.64M | $21.64M | 1 | — | — |
| 2000-07-24 | $24.36M | $24.36M | 0 | — | — |
| 2000-07-21 | $25.89M | $25.89M | 0 | — | — |
| 2000-07-20 | $27.05M | $27.05M | 0 | — | — |
| 2000-07-19 | $24.63M | $24.63M | 0 | — | — |
| 2000-07-18 | $25.75M | $25.75M | 0 | — | — |
| 2000-07-17 | $25.55M | $25.55M | 0 | — | — |
| 2000-07-14 | $25.38M | $25.38M | 1 | — | — |
| 2000-07-13 | $28.03M | $28.03M | 1 | — | — |
| 2000-07-12 | $28.41M | $28.41M | 1 | — | — |
| 2000-07-11 | $26.81M | $26.81M | 1 | — | — |
| 2000-07-10 | $25.72M | $25.72M | 0 | — | — |
| 2000-07-07 | $25.58M | $25.58M | 1 | — | — |
| 2000-07-06 | $24.63M | $24.63M | 0 | — | — |
| 2000-07-05 | $23.81M | $23.81M | 0 | — | — |
| 2000-07-03 | $23.95M | $23.95M | 0 | — | — |
| 2000-06-30 | $24.73M | $24.73M | 1 | — | — |
| 2000-06-29 | $24.29M | $24.29M | 1 | — | — |
| 2000-06-28 | $23.95M | $23.95M | 1 | — | — |
| 2000-06-27 | $21.57M | $21.57M | 1 | — | — |
| 2000-06-26 | $21.09M | $21.09M | 1 | — | — |
| 2000-06-23 | $18.95M | $18.95M | 0 | — | — |
| 2000-06-22 | $19.94M | $19.94M | 1 | — | — |
| 2000-06-21 | $21.02M | $21.02M | 0 | — | — |
| 2000-06-20 | $19.54M | $19.54M | 0 | — | — |
| 2000-06-19 | $20.68M | $20.68M | 0 | — | — |
| 2000-06-16 | $18.17M | $18.17M | 0 | — | — |
| 2000-06-15 | $17.69M | $17.69M | 0 | — | — |
| 2000-06-14 | $18.57M | $18.57M | 0 | — | — |
| 2000-06-13 | $18.71M | $18.71M | 1 | — | — |
| 2000-06-12 | $20.17M | $20.17M | 1 | — | — |
| 2000-06-09 | $21.77M | $21.77M | 1 | — | — |
| 2000-06-08 | $18.23M | $18.23M | 0 | — | — |
| 2000-06-07 | $19.53M | $19.53M | 1 | — | — |
| 2000-06-06 | $19.12M | $19.12M | 2 | — | — |
| 2000-06-05 | $17.69M | $17.69M | 1 | — | — |
| 2000-06-02 | $16.02M | $16.02M | 0 | — | — |
| 2000-06-01 | $14.15M | $14.15M | 0 | — | — |
| 2000-05-31 | $12.38M | $12.38M | 0 | — | — |
| 2000-05-30 | $13.13M | $13.13M | 0 | — | — |
| 2000-05-26 | $11.09M | $11.09M | 0 | — | — |
| 2000-05-25 | $12.08M | $12.08M | 0 | — | — |
| 2000-05-24 | $13.17M | $13.17M | 0 | — | — |
| 2000-05-23 | $13M | $13M | 0 | — | — |
| 2000-05-22 | $15.04M | $15.04M | 0 | — | — |
| 2000-05-19 | $15.1M | $15.1M | 0 | — | — |
| 2000-05-18 | $15.99M | $15.99M | 0 | — | — |
| 2000-05-17 | $17.21M | $17.21M | 0 | — | — |
| 2000-05-16 | $17.76M | $17.76M | 0 | — | — |
| 2000-05-15 | $16.77M | $16.77M | 0 | — | — |
| 2000-05-12 | $16.16M | $16.16M | 0 | — | — |
| 2000-05-11 | $15.31M | $15.31M | 0 | — | — |
| 2000-05-10 | $14.7M | $14.7M | 0 | — | — |
| 2000-05-09 | $15.51M | $15.51M | 0 | — | — |
| 2000-05-08 | $17.08M | $17.08M | 0 | — | — |
| 2000-05-05 | $17.15M | $17.15M | 0 | — | — |
| 2000-05-04 | $17.04M | $17.04M | 0 | — | — |
| 2000-05-03 | $16.16M | $16.16M | 0 | — | — |
| 2000-05-02 | $15.79M | $15.79M | 1 | — | — |
| 2000-05-01 | $19.05M | $19.05M | 1 | — | — |
| 2000-04-28 | $15.34M | $15.34M | 1 | — | — |
| 2000-04-27 | $14.49M | $14.49M | 0 | — | — |
| 2000-04-26 | $14.73M | $14.73M | 0 | — | — |
| 2000-04-25 | $14.97M | $14.97M | 0 | — | — |
| 2000-04-24 | $13.78M | $13.78M | 1 | — | — |
| 2000-04-20 | $14.36M | $14.36M | 1 | — | — |
| 2000-04-19 | $15.17M | $15.17M | 1 | — | — |
| 2000-04-18 | $13.06M | $13.06M | 1 | — | — |
| 2000-04-17 | $11.43M | $11.43M | 1 | — | — |
| 2000-04-14 | $12.25M | $12.25M | 1 | — | — |
| 2000-04-13 | $15.79M | $15.79M | 0 | — | — |
| 2000-04-12 | $17.01M | $17.01M | 0 | — | — |
| 2000-04-11 | $18.51M | $18.51M | 1 | — | — |
| 2000-04-10 | $20.21M | $20.21M | 1 | — | — |
| 2000-04-07 | $21.64M | $21.64M | 1 | — | — |
| 2000-04-06 | $21.84M | $21.84M | 1 | — | — |
| 2000-04-05 | $21.09M | $21.09M | 2 | — | — |
| 2000-04-04 | $20.17M | $20.17M | 1 | — | — |
| 2000-04-03 | $21.7M | $21.7M | 1 | — | — |
| 2000-03-31 | $24.29M | $24.29M | 2 | — | — |
| 2000-03-30 | $20.79M | $20.79M | 1 | — | — |
| 2000-03-29 | $22.59M | $22.59M | 1 | — | — |
| 2000-03-28 | $25.31M | $25.31M | 1 | — | — |
| 2000-03-27 | $27.22M | $27.22M | 1 | — | — |
| 2000-03-24 | $28.85M | $28.85M | 2 | — | — |
| 2000-03-23 | $32.52M | $32.52M | 1 | — | — |
| 2000-03-22 | $31.74M | $31.74M | 1 | — | — |
| 2000-03-21 | $28.85M | $28.85M | 2 | — | — |
| 2000-03-20 | $25.99M | $25.99M | 2 | — | — |
| 2000-03-17 | $29.39M | $29.39M | 3 | — | — |
| 2000-03-16 | $25.75M | $25.75M | 2 | — | — |
| 2000-03-15 | $24.49M | $24.49M | 3 | — | — |
| 2000-03-14 | $22.86M | $22.86M | 5 | — | — |
| 2000-03-13 | $34.02M | $34.02M | 1 | — | — |
| 2000-03-10 | $35.82M | $35.82M | 1 | — | — |
| 2000-03-09 | $37.56M | $37.56M | 1 | — | — |
| 2000-03-08 | $40.82M | $40.82M | 1 | — | — |
| 2000-03-07 | $45.31M | $45.31M | 1 | — | — |
| 2000-03-06 | $51.95M | $51.95M | 1 | — | — |
| 2000-03-03 | $51.91M | $51.91M | 1 | — | — |
| 2000-03-02 | $50.01M | $50.01M | 1 | — | — |
| 2000-03-01 | $55.35M | $55.35M | 1 | — | — |
| 2000-02-29 | $55.11M | $55.11M | 1 | — | — |
| 2000-02-28 | $50.35M | $50.35M | 1 | — | — |
| 2000-02-25 | $52.05M | $52.05M | 1 | — | — |
| 2000-02-24 | $52.53M | $52.53M | 1 | — | — |
| 2000-02-23 | $54.02M | $54.02M | 2 | — | — |
| 2000-02-22 | $53.58M | $53.58M | 2 | — | — |
| 2000-02-18 | $68.72M | $68.72M | 2 | — | — |
| 2000-02-17 | $65.45M | $65.45M | 2 | — | — |
| 2000-02-16 | $53.89M | $53.89M | 3 | — | — |
| 2000-02-15 | $49.47M | $49.47M | 2 | — | — |
| 2000-02-14 | $38.17M | $38.17M | 0 | — | — |
| 2000-02-11 | $37.32M | $37.32M | 0 | — | — |
| 2000-02-10 | $38.61M | $38.61M | 1 | — | — |
| 2000-02-09 | $35.31M | $35.31M | 1 | — | — |
| 2000-02-08 | $36.61M | $36.61M | 1 | — | — |
| 2000-02-07 | $33.68M | $33.68M | 1 | — | — |
| 2000-02-04 | $32.01M | $32.01M | 1 | — | — |
| 2000-02-03 | $33.75M | $33.75M | 4 | — | — |
| 2000-02-02 | $27.62M | $27.62M | 4 | — | — |
| 2000-02-01 | $17.55M | $17.55M | 1 | — | — |
| 2000-01-31 | $17.25M | $17.25M | 1 | — | — |
| 2000-01-28 | $17.15M | $17.15M | 1 | — | — |
| 2000-01-27 | $18.4M | $18.4M | 0 | — | — |
| 2000-01-26 | $19.87M | $19.87M | 0 | — | — |
| 2000-01-25 | $22.45M | $22.45M | 1 | — | — |
| 2000-01-24 | $20M | $20M | 2 | — | — |
| 2000-01-21 | $18.47M | $18.47M | 1 | — | — |
| 2000-01-20 | $16.98M | $16.98M | 1 | — | — |
| 2000-01-19 | $16.77M | $16.77M | 1 | — | — |
| 2000-01-18 | $14.08M | $14.08M | 1 | — | — |
| 2000-01-14 | $13.88M | $13.88M | 1 | — | — |
| 2000-01-13 | $12.96M | $12.96M | 1 | — | — |
| 2000-01-12 | $14.7M | $14.7M | 1 | — | — |
| 2000-01-11 | $15.79M | $15.79M | 1 | — | — |
| 2000-01-10 | $19.46M | $19.46M | 3 | — | — |
| 2000-01-07 | $15.51M | $15.51M | 2 | — | — |
| 2000-01-06 | $10.61M | $10.61M | 1 | — | — |
| 2000-01-05 | $9.05M | $9.05M | 0 | — | — |
| 2000-01-04 | $8.71M | $8.71M | 1 | — | — |
| 2000-01-03 | $8.51M | $8.5M | 1 | — | — |