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
- 1997-09-25 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 | $11.00 | $11.00 | 92,225 | — | — |
| 2000-12-28 | $11.00 | $11.00 | 45,850 | — | — |
| 2000-12-27 | $10.75 | $10.75 | 30,750 | — | — |
| 2000-12-26 | $11.25 | $11.25 | 36,375 | — | — |
| 2000-12-22 | $12.00 | $12.00 | 47,125 | — | — |
| 2000-12-21 | $11.75 | $11.75 | 37,275 | — | — |
| 2000-12-20 | $10.50 | $10.50 | 46,150 | — | — |
| 2000-12-19 | $12.00 | $12.00 | 12,225 | — | — |
| 2000-12-18 | $13.25 | $13.25 | 24,775 | — | — |
| 2000-12-15 | $14.25 | $14.25 | 32,025 | — | — |
| 2000-12-14 | $16.25 | $16.25 | 15,900 | — | — |
| 2000-12-13 | $17.50 | $17.50 | 20,250 | — | — |
| 2000-12-12 | $17.50 | $17.50 | 32,900 | — | — |
| 2000-12-11 | $18.00 | $18.00 | 3,625 | — | — |
| 2000-12-08 | $17.25 | $17.25 | 8,150 | — | — |
| 2000-12-07 | $16.50 | $16.50 | 40,350 | — | — |
| 2000-12-06 | $16.75 | $16.75 | 32,175 | — | — |
| 2000-12-05 | $15.50 | $15.50 | 16,475 | — | — |
| 2000-12-04 | $15.00 | $15.00 | 12,975 | — | — |
| 2000-12-01 | $15.75 | $15.75 | 18,375 | — | — |
| 2000-11-30 | $15.00 | $15.00 | 25,900 | — | — |
| 2000-11-29 | $14.75 | $14.75 | 24,025 | — | — |
| 2000-11-28 | $16.00 | $16.00 | 40,825 | — | — |
| 2000-11-27 | $17.50 | $17.50 | 8,825 | — | — |
| 2000-11-24 | $18.50 | $18.50 | 4,000 | — | — |
| 2000-11-22 | $16.75 | $16.75 | 13,950 | — | — |
| 2000-11-21 | $19.50 | $19.50 | 13,225 | — | — |
| 2000-11-20 | $21.00 | $21.00 | 9,325 | — | — |
| 2000-11-17 | $21.75 | $21.75 | 3,250 | — | — |
| 2000-11-16 | $22.00 | $22.00 | 7,250 | — | — |
| 2000-11-15 | $23.25 | $23.25 | 4,025 | — | — |
| 2000-11-14 | $22.63 | $22.63 | 9,475 | — | — |
| 2000-11-13 | $22.50 | $22.50 | 13,375 | — | — |
| 2000-11-10 | $23.00 | $23.00 | 10,275 | — | — |
| 2000-11-09 | $23.75 | $23.75 | 12,550 | — | — |
| 2000-11-08 | $23.75 | $23.75 | 4,000 | — | — |
| 2000-11-07 | $24.00 | $24.00 | 6,375 | — | — |
| 2000-11-06 | $23.50 | $23.50 | 17,825 | — | — |
| 2000-11-03 | $25.25 | $25.25 | 16,875 | — | — |
| 2000-11-02 | $26.00 | $26.00 | 20,750 | — | — |
| 2000-11-01 | $23.50 | $23.50 | 8,750 | — | — |
| 2000-10-31 | $23.50 | $23.50 | 17,475 | — | — |
| 2000-10-30 | $25.50 | $25.50 | 6,350 | — | — |
| 2000-10-27 | $24.00 | $24.00 | 22,275 | — | — |
| 2000-10-26 | $22.75 | $22.75 | 10,625 | — | — |
| 2000-10-25 | $25.50 | $25.50 | 15,175 | — | — |
| 2000-10-24 | $28.25 | $28.25 | 52,400 | — | — |
| 2000-10-23 | $28.25 | $28.25 | 30,250 | — | — |
| 2000-10-20 | $27.50 | $27.50 | 5,100 | — | — |
| 2000-10-19 | $27.25 | $27.25 | 27,350 | — | — |
| 2000-10-18 | $24.00 | $24.00 | 16,350 | — | — |
| 2000-10-17 | $24.75 | $24.75 | 2,575 | — | — |
| 2000-10-16 | $24.75 | $24.75 | 11,375 | — | — |
| 2000-10-13 | $23.25 | $23.25 | 11,175 | — | — |
| 2000-10-12 | $22.25 | $22.25 | 46,000 | — | — |
| 2000-10-11 | $22.25 | $22.25 | 33,175 | — | — |
| 2000-10-10 | $22.50 | $22.50 | 27,050 | — | — |
| 2000-10-09 | $23.75 | $23.75 | 5,425 | — | — |
| 2000-10-06 | $23.50 | $23.50 | 31,925 | — | — |
| 2000-10-05 | $24.00 | $24.00 | 15,925 | — | — |
| 2000-10-04 | $24.75 | $24.75 | 11,150 | — | — |
| 2000-10-03 | $24.00 | $24.00 | 9,550 | — | — |
| 2000-10-02 | $25.00 | $25.00 | 18,975 | — | — |
| 2000-09-29 | $25.00 | $25.00 | 13,850 | — | — |
| 2000-09-28 | $25.38 | $25.38 | 15,450 | — | — |
| 2000-09-27 | $25.75 | $25.75 | 12,875 | — | — |
| 2000-09-26 | $26.75 | $26.75 | 15,075 | — | — |
| 2000-09-25 | $27.50 | $27.50 | 6,250 | — | — |
| 2000-09-22 | $28.00 | $28.00 | 10,625 | — | — |
| 2000-09-21 | $28.00 | $28.00 | 9,525 | — | — |
| 2000-09-20 | $28.00 | $28.00 | 27,650 | — | — |
| 2000-09-19 | $26.50 | $26.50 | 28,675 | — | — |
| 2000-09-18 | $28.50 | $28.50 | 52,300 | — | — |
| 2000-09-15 | $32.00 | $32.00 | 18,425 | — | — |
| 2000-09-14 | $33.50 | $33.50 | 19,825 | — | — |
| 2000-09-13 | $33.25 | $33.25 | 20,075 | — | — |
| 2000-09-12 | $33.13 | $33.13 | 38,875 | — | — |
| 2000-09-11 | $30.75 | $30.75 | 30,225 | — | — |
| 2000-09-08 | $30.50 | $30.50 | 19,875 | — | — |
| 2000-09-07 | $33.63 | $33.63 | 13,625 | — | — |
| 2000-09-06 | $33.63 | $33.63 | 17,200 | — | — |
| 2000-09-05 | $35.00 | $35.00 | 24,650 | — | — |
| 2000-09-01 | $35.75 | $35.75 | 56,900 | — | — |
| 2000-08-31 | $36.75 | $36.75 | 251,000 | — | — |
| 2000-08-30 | $32.00 | $32.00 | 20,225 | — | — |
| 2000-08-29 | $32.00 | $32.00 | 32,825 | — | — |
| 2000-08-28 | $28.75 | $28.75 | 8,875 | — | — |
| 2000-08-25 | $29.25 | $29.25 | 13,475 | — | — |
| 2000-08-24 | $28.75 | $28.75 | 14,400 | — | — |
| 2000-08-23 | $28.75 | $28.75 | 13,850 | — | — |
| 2000-08-22 | $26.75 | $26.75 | 10,625 | — | — |
| 2000-08-21 | $27.50 | $27.50 | 54,625 | — | — |
| 2000-08-18 | $24.50 | $24.50 | 14,225 | — | — |
| 2000-08-17 | $25.50 | $25.50 | 31,125 | — | — |
| 2000-08-16 | $27.50 | $27.50 | 4,025 | — | — |
| 2000-08-15 | $28.50 | $28.50 | 4,325 | — | — |
| 2000-08-14 | $28.00 | $28.00 | 15,125 | — | — |
| 2000-08-11 | $27.25 | $27.25 | 17,250 | — | — |
| 2000-08-10 | $29.25 | $29.25 | 13,275 | — | — |
| 2000-08-09 | $29.50 | $29.50 | 15,200 | — | — |
| 2000-08-08 | $28.25 | $28.25 | 12,000 | — | — |
| 2000-08-07 | $28.00 | $28.00 | 11,275 | — | — |
| 2000-08-04 | $26.75 | $26.75 | 8,200 | — | — |
| 2000-08-03 | $25.50 | $25.50 | 19,025 | — | — |
| 2000-08-02 | $26.50 | $26.50 | 7,425 | — | — |
| 2000-08-01 | $27.00 | $27.00 | 12,350 | — | — |
| 2000-07-31 | $26.75 | $26.75 | 14,200 | — | — |
| 2000-07-28 | $28.00 | $28.00 | 32,025 | — | — |
| 2000-07-27 | $28.25 | $28.25 | 29,525 | — | — |
| 2000-07-26 | $28.00 | $28.00 | 24,050 | — | — |
| 2000-07-25 | $30.00 | $30.00 | 37,025 | — | — |
| 2000-07-24 | $32.50 | $32.50 | 45,950 | — | — |
| 2000-07-21 | $32.50 | $32.50 | 122,050 | — | — |
| 2000-07-20 | $30.50 | $30.50 | 25,675 | — | — |
| 2000-07-19 | $30.00 | $30.00 | 24,225 | — | — |
| 2000-07-18 | $29.25 | $29.25 | 46,975 | — | — |
| 2000-07-17 | $27.00 | $27.00 | 53,150 | — | — |
| 2000-07-14 | $24.63 | $24.63 | 35,375 | — | — |
| 2000-07-13 | $23.75 | $23.75 | 9,100 | — | — |
| 2000-07-12 | $23.25 | $23.25 | 11,600 | — | — |
| 2000-07-11 | $22.50 | $22.50 | 17,125 | — | — |
| 2000-07-10 | $23.25 | $23.25 | 23,875 | — | — |
| 2000-07-07 | $24.00 | $24.00 | 43,725 | — | — |
| 2000-07-06 | $23.00 | $23.00 | 122,100 | — | — |
| 2000-07-05 | $24.25 | $24.25 | 31,675 | — | — |
| 2000-07-03 | $25.75 | $25.75 | 8,175 | — | — |
| 2000-06-30 | $27.00 | $27.00 | 14,050 | — | — |
| 2000-06-29 | $27.00 | $27.00 | 8,025 | — | — |
| 2000-06-28 | $27.50 | $27.50 | 14,875 | — | — |
| 2000-06-27 | $28.25 | $28.25 | 19,225 | — | — |
| 2000-06-26 | $28.00 | $28.00 | 12,950 | — | — |
| 2000-06-23 | $27.00 | $27.00 | 7,225 | — | — |
| 2000-06-22 | $27.25 | $27.25 | 14,750 | — | — |
| 2000-06-21 | $27.00 | $27.00 | 8,750 | — | — |
| 2000-06-20 | $27.75 | $27.75 | 24,025 | — | — |
| 2000-06-19 | $27.25 | $27.25 | 22,950 | — | — |
| 2000-06-16 | $28.50 | $28.50 | 17,675 | — | — |
| 2000-06-15 | $29.75 | $29.75 | 34,600 | — | — |
| 2000-06-14 | $26.00 | $26.00 | 35,975 | — | — |
| 2000-06-13 | $27.75 | $27.75 | 19,125 | — | — |
| 2000-06-12 | $28.50 | $28.50 | 30,200 | — | — |
| 2000-06-09 | $30.50 | $30.50 | 24,325 | — | — |
| 2000-06-08 | $30.00 | $30.00 | 16,975 | — | — |
| 2000-06-07 | $29.75 | $29.75 | 14,800 | — | — |
| 2000-06-06 | $29.00 | $29.00 | 50,150 | — | — |
| 2000-06-05 | $27.13 | $27.13 | 30,725 | — | — |
| 2000-06-02 | $25.50 | $25.50 | 25,825 | — | — |
| 2000-06-01 | $24.00 | $24.00 | 5,400 | — | — |
| 2000-05-31 | $22.88 | $22.88 | 17,725 | — | — |
| 2000-05-30 | $23.75 | $23.75 | 18,875 | — | — |
| 2000-05-26 | $24.00 | $24.00 | 11,750 | — | — |
| 2000-05-25 | $23.75 | $23.75 | 15,600 | — | — |
| 2000-05-24 | $24.50 | $24.50 | 27,050 | — | — |
| 2000-05-23 | $25.00 | $25.00 | 5,475 | — | — |
| 2000-05-22 | $25.38 | $25.38 | 26,025 | — | — |
| 2000-05-19 | $25.75 | $25.75 | 5,075 | — | — |
| 2000-05-18 | $27.00 | $27.00 | 20,625 | — | — |
| 2000-05-17 | $28.00 | $28.00 | 23,500 | — | — |
| 2000-05-16 | $26.25 | $26.25 | 14,675 | — | — |
| 2000-05-15 | $25.75 | $25.75 | 9,450 | — | — |
| 2000-05-12 | $27.00 | $27.00 | 15,075 | — | — |
| 2000-05-11 | $25.50 | $25.50 | 17,525 | — | — |
| 2000-05-10 | $26.25 | $26.25 | 24,475 | — | — |
| 2000-05-09 | $27.50 | $27.50 | 46,275 | — | — |
| 2000-05-08 | $27.25 | $27.25 | 29,725 | — | — |
| 2000-05-05 | $29.00 | $29.00 | 33,350 | — | — |
| 2000-05-04 | $27.00 | $27.00 | 42,075 | — | — |
| 2000-05-03 | $24.50 | $24.50 | 52,000 | — | — |
| 2000-05-02 | $27.50 | $27.50 | 22,050 | — | — |
| 2000-05-01 | $28.00 | $28.00 | 40,075 | — | — |
| 2000-04-28 | $25.75 | $25.75 | 60,025 | — | — |
| 2000-04-27 | $24.63 | $24.63 | 34,950 | — | — |
| 2000-04-26 | $27.25 | $27.25 | 25,475 | — | — |
| 2000-04-25 | $27.75 | $27.75 | 23,700 | — | — |
| 2000-04-24 | $26.25 | $26.25 | 49,475 | — | — |
| 2000-04-20 | $29.00 | $29.00 | 52,200 | — | — |
| 2000-04-19 | $30.00 | $30.00 | 157,675 | — | — |
| 2000-04-18 | $23.25 | $23.25 | 227,575 | — | — |
| 2000-04-17 | $17.00 | $17.00 | 325,225 | — | — |
| 2000-04-14 | $20.75 | $20.75 | 188,625 | — | — |
| 2000-04-13 | $30.50 | $30.50 | 53,100 | — | — |
| 2000-04-12 | $32.50 | $32.50 | 48,050 | — | — |
| 2000-04-11 | $40.00 | $40.00 | 33,600 | — | — |
| 2000-04-10 | $44.00 | $44.00 | 17,250 | — | — |
| 2000-04-07 | $48.00 | $48.00 | 66,550 | — | — |
| 2000-04-06 | $44.00 | $44.00 | 48,600 | — | — |
| 2000-04-05 | $39.75 | $39.75 | 51,850 | — | — |
| 2000-04-04 | $39.00 | $39.00 | 104,675 | — | — |
| 2000-04-03 | $41.00 | $41.00 | 79,625 | — | — |
| 2000-03-31 | $53.00 | $53.00 | 50,875 | — | — |
| 2000-03-30 | $54.50 | $54.50 | 82,825 | — | — |
| 2000-03-29 | $59.00 | $59.00 | 47,850 | — | — |
| 2000-03-28 | $61.00 | $61.00 | 21,275 | — | — |
| 2000-03-27 | $64.00 | $64.00 | 34,125 | — | — |
| 2000-03-24 | $64.00 | $64.00 | 26,475 | — | — |
| 2000-03-23 | $63.63 | $63.63 | 39,225 | — | — |
| 2000-03-22 | $64.25 | $64.25 | 22,400 | — | — |
| 2000-03-21 | $66.50 | $66.50 | 29,450 | — | — |
| 2000-03-20 | $66.00 | $66.00 | 20,000 | — | — |
| 2000-03-17 | $70.00 | $70.00 | 25,225 | — | — |
| 2000-03-16 | $68.50 | $68.50 | 53,925 | — | — |
| 2000-03-15 | $68.00 | $68.00 | 79,475 | — | — |
| 2000-03-14 | $68.25 | $68.25 | 50,200 | — | — |
| 2000-03-13 | $73.50 | $73.50 | 68,450 | — | — |
| 2000-03-10 | $78.75 | $78.75 | 104,600 | — | — |
| 2000-03-09 | $79.00 | $79.00 | 185,675 | — | — |
| 2000-03-08 | $67.25 | $67.25 | 51,875 | — | — |
| 2000-03-07 | $68.00 | $68.00 | 143,175 | — | — |
| 2000-03-06 | $72.00 | $72.00 | 137,875 | — | — |
| 2000-03-03 | $67.00 | $67.00 | 58,625 | — | — |
| 2000-03-02 | $65.00 | $65.00 | 46,800 | — | — |
| 2000-03-01 | $67.50 | $67.50 | 113,450 | — | — |
| 2000-02-29 | $61.25 | $61.25 | 44,150 | — | — |
| 2000-02-28 | $63.00 | $63.00 | 56,400 | — | — |
| 2000-02-25 | $67.00 | $67.00 | 38,825 | — | — |
| 2000-02-24 | $66.00 | $66.00 | 77,100 | — | — |
| 2000-02-23 | $69.25 | $69.25 | 85,250 | — | — |
| 2000-02-22 | $72.25 | $72.25 | 199,750 | — | — |
| 2000-02-18 | $68.75 | $68.75 | 358,700 | — | — |
| 2000-02-17 | $63.50 | $63.50 | 561,600 | — | — |
| 2000-02-16 | $54.75 | $54.75 | 46,550 | — | — |
| 2000-02-15 | $54.00 | $54.00 | 29,475 | — | — |
| 2000-02-14 | $53.50 | $53.50 | 84,750 | — | — |
| 2000-02-11 | $51.50 | $51.50 | 13,075 | — | — |
| 2000-02-10 | $53.00 | $53.00 | 50,925 | — | — |
| 2000-02-09 | $50.50 | $50.50 | 24,550 | — | — |
| 2000-02-08 | $52.50 | $52.50 | 51,400 | — | — |
| 2000-02-07 | $49.75 | $49.75 | 25,275 | — | — |
| 2000-02-04 | $53.50 | $53.50 | 31,750 | — | — |
| 2000-02-03 | $54.00 | $54.00 | 58,600 | — | — |
| 2000-02-02 | $52.00 | $52.00 | 110,300 | — | — |
| 2000-02-01 | $46.00 | $46.00 | 33,625 | — | — |
| 2000-01-31 | $44.25 | $44.25 | 64,725 | — | — |
| 2000-01-28 | $49.25 | $49.25 | 30,450 | — | — |
| 2000-01-27 | $52.50 | $52.50 | 83,450 | — | — |
| 2000-01-26 | $56.25 | $56.25 | 131,300 | — | — |
| 2000-01-25 | $49.75 | $49.75 | 48,600 | — | — |
| 2000-01-24 | $49.75 | $49.75 | 173,575 | — | — |
| 2000-01-21 | $46.00 | $46.00 | 50,850 | — | — |
| 2000-01-20 | $45.50 | $45.50 | 157,300 | — | — |
| 2000-01-19 | $42.75 | $42.75 | 89,425 | — | — |
| 2000-01-18 | $40.00 | $40.00 | 61,000 | — | — |
| 2000-01-14 | $39.25 | $39.25 | 28,100 | — | — |
| 2000-01-13 | $40.25 | $40.25 | 80,975 | — | — |
| 2000-01-12 | $42.50 | $42.50 | 84,200 | — | — |
| 2000-01-11 | $42.75 | $42.75 | 146,850 | — | — |
| 2000-01-10 | $39.50 | $39.50 | 90,900 | — | — |
| 2000-01-07 | $32.50 | $32.50 | 15,950 | — | — |
| 2000-01-06 | $31.56 | $31.56 | 27,300 | — | — |
| 2000-01-05 | $31.50 | $31.50 | 40,150 | — | — |
| 2000-01-04 | $32.00 | $32.00 | 84,750 | — | — |
| 2000-01-03 | $31.00 | $31.00 | 92,625 | — | — |