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
- 1998-11-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $5.29 | $5.29 | 281,400 |
| 2000-12-28 | $5.42 | $5.42 | 150,000 |
| 2000-12-27 | $5.71 | $5.71 | 111,600 |
| 2000-12-26 | $5.50 | $5.50 | 142,800 |
| 2000-12-22 | $5.50 | $5.50 | 129,600 |
| 2000-12-21 | $5.00 | $5.00 | 130,800 |
| 2000-12-20 | $5.08 | $5.08 | 192,600 |
| 2000-12-19 | $6.33 | $6.33 | 103,800 |
| 2000-12-18 | $6.92 | $6.92 | 195,600 |
| 2000-12-15 | $6.71 | $6.71 | 75,000 |
| 2000-12-14 | $7.33 | $7.33 | 145,200 |
| 2000-12-13 | $8.17 | $8.17 | 100,800 |
| 2000-12-12 | $7.83 | $7.83 | 69,000 |
| 2000-12-11 | $8.00 | $8.00 | 42,000 |
| 2000-12-08 | $8.33 | $8.33 | 99,600 |
| 2000-12-07 | $8.25 | $8.25 | 61,800 |
| 2000-12-06 | $8.58 | $8.58 | 63,000 |
| 2000-12-05 | $9.17 | $9.17 | 55,200 |
| 2000-12-04 | $8.83 | $8.83 | 98,400 |
| 2000-12-01 | $8.83 | $8.83 | 40,800 |
| 2000-11-30 | $7.83 | $7.83 | 154,200 |
| 2000-11-29 | $8.50 | $8.50 | 123,600 |
| 2000-11-28 | $8.75 | $8.75 | 101,400 |
| 2000-11-27 | $9.17 | $9.17 | 84,600 |
| 2000-11-24 | $9.33 | $9.33 | 26,400 |
| 2000-11-22 | $8.75 | $8.75 | 109,800 |
| 2000-11-21 | $10.00 | $10.00 | 127,800 |
| 2000-11-20 | $9.92 | $9.92 | 121,800 |
| 2000-11-17 | $10.33 | $10.33 | 98,400 |
| 2000-11-16 | $10.17 | $10.17 | 16,200 |
| 2000-11-15 | $11.00 | $11.00 | 42,600 |
| 2000-11-14 | $11.50 | $11.50 | 45,600 |
| 2000-11-13 | $10.00 | $10.00 | 211,800 |
| 2000-11-10 | $11.00 | $11.00 | 61,800 |
| 2000-11-09 | $11.67 | $11.67 | 77,400 |
| 2000-11-08 | $12.17 | $12.17 | 133,200 |
| 2000-11-07 | $12.83 | $12.83 | 40,200 |
| 2000-11-06 | $12.00 | $12.00 | 75,600 |
| 2000-11-03 | $11.17 | $11.17 | 49,200 |
| 2000-11-02 | $11.00 | $11.00 | 65,400 |
| 2000-11-01 | $11.67 | $11.67 | 284,400 |
| 2000-10-31 | $11.50 | $11.50 | 180,600 |
| 2000-10-30 | $10.83 | $10.83 | 147,600 |
| 2000-10-27 | $11.67 | $11.67 | 84,600 |
| 2000-10-26 | $11.67 | $11.67 | 24,600 |
| 2000-10-25 | $11.83 | $11.83 | 45,000 |
| 2000-10-24 | $12.50 | $12.50 | 68,400 |
| 2000-10-23 | $12.00 | $12.00 | 52,800 |
| 2000-10-20 | $14.00 | $14.00 | 60,000 |
| 2000-10-19 | $14.00 | $14.00 | 88,800 |
| 2000-10-18 | $11.42 | $11.42 | 213,000 |
| 2000-10-17 | $11.50 | $11.50 | 74,400 |
| 2000-10-16 | $13.00 | $13.00 | 130,200 |
| 2000-10-13 | $13.50 | $13.50 | 111,000 |
| 2000-10-12 | $11.33 | $11.33 | 143,400 |
| 2000-10-11 | $12.67 | $12.67 | 98,400 |
| 2000-10-10 | $12.83 | $12.83 | 73,800 |
| 2000-10-09 | $12.33 | $12.33 | 87,600 |
| 2000-10-06 | $13.17 | $13.17 | 52,800 |
| 2000-10-05 | $14.83 | $14.83 | 21,600 |
| 2000-10-04 | $15.17 | $15.17 | 91,200 |
| 2000-10-03 | $14.75 | $14.75 | 51,600 |
| 2000-10-02 | $15.08 | $15.08 | 73,800 |
| 2000-09-29 | $15.17 | $15.17 | 24,000 |
| 2000-09-28 | $15.50 | $15.50 | 0 |
| 2000-09-27 | $15.50 | $15.50 | 151,800 |
| 2000-09-26 | $17.00 | $17.00 | 61,800 |
| 2000-09-25 | $17.00 | $17.00 | 21,000 |
| 2000-09-22 | $17.17 | $17.17 | 50,400 |
| 2000-09-21 | $18.17 | $18.17 | 40,200 |
| 2000-09-20 | $16.67 | $16.67 | 53,400 |
| 2000-09-19 | $17.50 | $17.50 | 119,400 |
| 2000-09-18 | $16.50 | $16.50 | 62,400 |
| 2000-09-15 | $18.00 | $18.00 | 26,400 |
| 2000-09-14 | $18.17 | $18.17 | 37,200 |
| 2000-09-13 | $18.33 | $18.33 | 41,400 |
| 2000-09-12 | $18.17 | $18.17 | 25,800 |
| 2000-09-11 | $19.67 | $19.67 | 71,400 |
| 2000-09-08 | $20.33 | $20.33 | 57,600 |
| 2000-09-07 | $21.25 | $21.25 | 18,000 |
| 2000-09-06 | $21.42 | $21.42 | 30,000 |
| 2000-09-05 | $20.58 | $20.58 | 44,400 |
| 2000-09-01 | $21.83 | $21.83 | 89,400 |
| 2000-08-31 | $22.50 | $22.50 | 56,400 |
| 2000-08-30 | $20.00 | $20.00 | 106,800 |
| 2000-08-29 | $21.67 | $21.67 | 63,000 |
| 2000-08-28 | $22.50 | $22.50 | 162,000 |
| 2000-08-25 | $22.83 | $22.83 | 169,200 |
| 2000-08-24 | $19.00 | $19.00 | 70,800 |
| 2000-08-23 | $17.33 | $17.33 | 35,400 |
| 2000-08-22 | $16.83 | $16.83 | 34,200 |
| 2000-08-21 | $16.67 | $16.67 | 67,200 |
| 2000-08-18 | $16.50 | $16.50 | 69,600 |
| 2000-08-17 | $15.67 | $15.67 | 80,400 |
| 2000-08-16 | $17.17 | $17.17 | 61,800 |
| 2000-08-15 | $17.83 | $17.83 | 41,400 |
| 2000-08-14 | $17.58 | $17.58 | 99,000 |
| 2000-08-11 | $16.83 | $16.83 | 48,600 |
| 2000-08-10 | $17.50 | $17.50 | 99,000 |
| 2000-08-09 | $17.67 | $17.67 | 86,400 |
| 2000-08-08 | $15.58 | $15.58 | 102,000 |
| 2000-08-07 | $14.25 | $14.25 | 137,400 |
| 2000-08-04 | $12.33 | $12.33 | 411,600 |
| 2000-08-03 | $12.83 | $12.83 | 175,800 |
| 2000-08-02 | $13.33 | $13.33 | 102,600 |
| 2000-08-01 | $14.50 | $14.50 | 63,600 |
| 2000-07-31 | $14.17 | $14.17 | 123,600 |
| 2000-07-28 | $13.17 | $13.17 | 191,400 |
| 2000-07-27 | $14.17 | $14.17 | 109,200 |
| 2000-07-26 | $16.50 | $16.50 | 69,600 |
| 2000-07-25 | $17.50 | $17.50 | 79,800 |
| 2000-07-24 | $16.92 | $16.92 | 63,000 |
| 2000-07-21 | $18.00 | $18.00 | 48,600 |
| 2000-07-20 | $19.67 | $19.67 | 63,000 |
| 2000-07-19 | $19.33 | $19.33 | 64,200 |
| 2000-07-18 | $19.67 | $19.67 | 49,200 |
| 2000-07-17 | $20.83 | $20.83 | 109,200 |
| 2000-07-14 | $21.17 | $21.17 | 123,000 |
| 2000-07-13 | $19.83 | $19.83 | 58,200 |
| 2000-07-12 | $19.67 | $19.67 | 137,400 |
| 2000-07-11 | $18.17 | $18.17 | 109,200 |
| 2000-07-10 | $19.17 | $19.17 | 81,000 |
| 2000-07-07 | $20.50 | $20.50 | 99,600 |
| 2000-07-06 | $17.50 | $17.50 | 163,800 |
| 2000-07-05 | $18.67 | $18.67 | 183,600 |
| 2000-07-03 | $22.50 | $22.50 | 39,600 |
| 2000-06-30 | $21.00 | $21.00 | 69,000 |
| 2000-06-29 | $23.83 | $23.83 | 31,800 |
| 2000-06-28 | $23.33 | $23.33 | 92,400 |
| 2000-06-27 | $23.83 | $23.83 | 34,800 |
| 2000-06-26 | $25.00 | $25.00 | 87,000 |
| 2000-06-23 | $25.83 | $25.83 | 72,000 |
| 2000-06-22 | $28.33 | $28.33 | 25,200 |
| 2000-06-21 | $30.00 | $30.00 | 40,800 |
| 2000-06-20 | $28.67 | $28.67 | 30,600 |
| 2000-06-19 | $28.33 | $28.33 | 28,800 |
| 2000-06-16 | $27.83 | $27.83 | 32,400 |
| 2000-06-15 | $27.83 | $27.83 | 52,200 |
| 2000-06-14 | $29.17 | $29.17 | 29,400 |
| 2000-06-13 | $30.00 | $30.00 | 45,000 |
| 2000-06-12 | $30.00 | $30.00 | 55,800 |
| 2000-06-09 | $31.67 | $31.67 | 40,200 |
| 2000-06-08 | $32.50 | $32.50 | 27,600 |
| 2000-06-07 | $33.33 | $33.33 | 48,000 |
| 2000-06-06 | $32.33 | $32.33 | 58,800 |
| 2000-06-05 | $32.17 | $32.17 | 145,800 |
| 2000-06-02 | $31.33 | $31.33 | 67,800 |
| 2000-06-01 | $29.17 | $29.17 | 108,000 |
| 2000-05-31 | $27.50 | $27.50 | 25,800 |
| 2000-05-30 | $31.67 | $31.67 | 31,200 |
| 2000-05-26 | $27.17 | $27.17 | 37,200 |
| 2000-05-25 | $27.17 | $27.17 | 78,600 |
| 2000-05-24 | $25.00 | $25.00 | 109,200 |
| 2000-05-23 | $25.00 | $25.00 | 61,800 |
| 2000-05-22 | $25.00 | $25.00 | 96,000 |
| 2000-05-19 | $28.33 | $28.33 | 47,400 |
| 2000-05-18 | $33.33 | $33.33 | 40,200 |
| 2000-05-17 | $35.00 | $35.00 | 22,800 |
| 2000-05-16 | $39.17 | $39.17 | 26,400 |
| 2000-05-15 | $35.83 | $35.83 | 16,200 |
| 2000-05-12 | $38.33 | $38.33 | 20,400 |
| 2000-05-11 | $38.33 | $38.33 | 21,600 |
| 2000-05-10 | $36.67 | $36.67 | 46,800 |
| 2000-05-09 | $38.33 | $38.33 | 26,400 |
| 2000-05-08 | $39.17 | $39.17 | 30,000 |
| 2000-05-05 | $45.00 | $45.00 | 45,000 |
| 2000-05-04 | $42.50 | $42.50 | 17,400 |
| 2000-05-03 | $38.33 | $38.33 | 29,400 |
| 2000-05-02 | $41.67 | $41.67 | 60,000 |
| 2000-05-01 | $47.50 | $47.50 | 78,600 |
| 2000-04-28 | $45.00 | $45.00 | 63,600 |
| 2000-04-27 | $44.17 | $44.17 | 101,400 |
| 2000-04-26 | $43.33 | $43.33 | 112,200 |
| 2000-04-25 | $37.67 | $37.67 | 157,800 |
| 2000-04-24 | $27.22 | $27.22 | 93,600 |
| 2000-04-20 | $30.00 | $30.00 | 48,600 |
| 2000-04-19 | $24.52 | $24.52 | 118,800 |
| 2000-04-18 | $29.44 | $29.44 | 250,200 |
| 2000-04-17 | $25.00 | $25.00 | 367,200 |
| 2000-04-14 | $20.56 | $20.56 | 345,600 |
| 2000-04-13 | $34.44 | $34.44 | 219,600 |
| 2000-04-12 | $36.67 | $36.67 | 171,000 |
| 2000-04-11 | $36.67 | $36.67 | 66,600 |
| 2000-04-10 | $40.56 | $40.56 | 95,400 |
| 2000-04-07 | $38.33 | $38.33 | 207,000 |
| 2000-04-06 | $36.11 | $36.11 | 187,200 |
| 2000-04-05 | $42.78 | $42.78 | 187,200 |
| 2000-04-04 | $36.11 | $36.11 | 405,000 |
| 2000-04-03 | $40.00 | $40.00 | 163,800 |
| 2000-03-31 | $47.78 | $47.78 | 77,400 |
| 2000-03-30 | $49.44 | $49.44 | 115,200 |
| 2000-03-29 | $50.56 | $50.56 | 165,600 |
| 2000-03-28 | $50.00 | $50.00 | 181,800 |
| 2000-03-27 | $41.39 | $41.39 | 282,600 |
| 2000-03-24 | $47.78 | $47.78 | 167,400 |
| 2000-03-23 | $55.56 | $55.56 | 61,200 |
| 2000-03-22 | $58.89 | $58.89 | 46,800 |
| 2000-03-21 | $65.56 | $65.56 | 91,800 |
| 2000-03-20 | $63.33 | $63.33 | 73,800 |
| 2000-03-17 | $64.44 | $64.44 | 68,400 |
| 2000-03-16 | $63.89 | $63.89 | 126,000 |
| 2000-03-15 | $52.78 | $52.78 | 118,800 |
| 2000-03-14 | $49.44 | $49.44 | 232,200 |
| 2000-03-13 | $50.00 | $50.00 | 392,400 |
| 2000-03-10 | $55.56 | $55.56 | 151,200 |
| 2000-03-09 | $67.78 | $67.78 | 115,200 |
| 2000-03-08 | $72.78 | $72.78 | 73,800 |
| 2000-03-07 | $68.33 | $68.33 | 194,400 |
| 2000-03-06 | $59.44 | $59.44 | 347,400 |
| 2000-03-03 | $75.56 | $75.56 | 70,200 |
| 2000-03-02 | $75.00 | $75.00 | 59,400 |
| 2000-03-01 | $80.56 | $80.56 | 46,800 |
| 2000-02-29 | $82.78 | $82.78 | 54,000 |
| 2000-02-28 | $82.78 | $82.78 | 32,400 |
| 2000-02-25 | $85.00 | $85.00 | 46,800 |
| 2000-02-24 | $85.56 | $85.56 | 118,800 |
| 2000-02-23 | $83.89 | $83.89 | 50,400 |
| 2000-02-22 | $80.00 | $80.00 | 91,800 |
| 2000-02-18 | $89.44 | $89.44 | 39,600 |
| 2000-02-17 | $92.22 | $92.22 | 25,200 |
| 2000-02-16 | $90.56 | $90.56 | 82,800 |
| 2000-02-15 | $86.11 | $86.11 | 90,000 |
| 2000-02-14 | $94.44 | $94.44 | 120,600 |
| 2000-02-11 | $82.22 | $82.22 | 61,200 |
| 2000-02-10 | $82.78 | $82.78 | 52,200 |
| 2000-02-09 | $68.89 | $68.89 | 68,400 |
| 2000-02-08 | $66.67 | $66.67 | 91,800 |
| 2000-02-07 | $74.44 | $74.44 | 86,400 |
| 2000-02-04 | $73.89 | $73.89 | 91,800 |
| 2000-02-03 | $67.78 | $67.78 | 100,800 |
| 2000-02-02 | $53.61 | $53.61 | 77,400 |
| 2000-02-01 | $54.72 | $54.72 | 160,200 |
| 2000-01-31 | $54.44 | $54.44 | 79,200 |
| 2000-01-28 | $50.83 | $50.83 | 145,800 |
| 2000-01-27 | $50.00 | $50.00 | 30,600 |
| 2000-01-26 | $49.44 | $49.44 | 28,800 |
| 2000-01-25 | $47.50 | $47.50 | 23,400 |
| 2000-01-24 | $46.39 | $46.39 | 102,600 |
| 2000-01-21 | $45.28 | $45.28 | 48,600 |
| 2000-01-20 | $45.56 | $45.56 | 129,600 |
| 2000-01-19 | $46.39 | $46.39 | 34,200 |
| 2000-01-18 | $48.89 | $48.89 | 48,600 |
| 2000-01-14 | $50.83 | $50.83 | 63,000 |
| 2000-01-13 | $50.00 | $50.00 | 178,200 |
| 2000-01-12 | $47.50 | $47.50 | 84,600 |
| 2000-01-11 | $42.78 | $42.78 | 90,000 |
| 2000-01-10 | $46.11 | $46.11 | 111,600 |
| 2000-01-07 | $42.78 | $42.78 | 144,000 |
| 2000-01-06 | $40.56 | $40.56 | 151,200 |
| 2000-01-05 | $46.11 | $46.11 | 145,800 |
| 2000-01-04 | $50.00 | $50.00 | 127,800 |
| 2000-01-03 | $54.44 | $54.44 | 99,000 |