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
- 2000-04-06 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 | $19.50 | $19.50 | 141,100 |
| 2000-12-28 | $21.88 | $21.88 | 307,800 |
| 2000-12-27 | $21.00 | $21.00 | 348,800 |
| 2000-12-26 | $18.88 | $18.88 | 248,600 |
| 2000-12-22 | $14.75 | $14.75 | 358,000 |
| 2000-12-21 | $11.88 | $11.88 | 215,600 |
| 2000-12-20 | $11.13 | $11.13 | 116,800 |
| 2000-12-19 | $12.50 | $12.50 | 151,900 |
| 2000-12-18 | $13.69 | $13.69 | 178,700 |
| 2000-12-15 | $15.63 | $15.63 | 135,400 |
| 2000-12-14 | $15.38 | $15.38 | 186,800 |
| 2000-12-13 | $14.50 | $14.50 | 382,700 |
| 2000-12-12 | $16.06 | $16.06 | 314,400 |
| 2000-12-11 | $15.25 | $15.25 | 597,400 |
| 2000-12-08 | $15.06 | $15.06 | 605,000 |
| 2000-12-07 | $13.00 | $13.00 | 261,500 |
| 2000-12-06 | $13.06 | $13.06 | 460,700 |
| 2000-12-05 | $12.88 | $12.88 | 516,200 |
| 2000-12-04 | $12.00 | $12.00 | 372,400 |
| 2000-12-01 | $17.00 | $17.00 | 198,300 |
| 2000-11-30 | $18.25 | $18.25 | 146,600 |
| 2000-11-29 | $20.50 | $20.50 | 117,400 |
| 2000-11-28 | $20.50 | $20.50 | 56,500 |
| 2000-11-27 | $22.13 | $22.13 | 271,600 |
| 2000-11-24 | $22.50 | $22.50 | 79,900 |
| 2000-11-22 | $21.81 | $21.81 | 168,600 |
| 2000-11-21 | $22.88 | $22.88 | 167,100 |
| 2000-11-20 | $25.63 | $25.63 | 210,000 |
| 2000-11-17 | $27.69 | $27.69 | 98,900 |
| 2000-11-16 | $28.63 | $28.63 | 189,200 |
| 2000-11-15 | $28.75 | $28.75 | 266,900 |
| 2000-11-14 | $27.50 | $27.50 | 48,700 |
| 2000-11-13 | $27.25 | $27.25 | 106,700 |
| 2000-11-10 | $28.88 | $28.88 | 72,700 |
| 2000-11-09 | $29.13 | $29.13 | 70,800 |
| 2000-11-08 | $30.00 | $30.00 | 96,300 |
| 2000-11-07 | $30.13 | $30.13 | 91,200 |
| 2000-11-06 | $29.56 | $29.56 | 143,300 |
| 2000-11-03 | $29.69 | $29.69 | 130,800 |
| 2000-11-02 | $30.00 | $30.00 | 151,600 |
| 2000-11-01 | $28.25 | $28.25 | 123,500 |
| 2000-10-31 | $26.06 | $26.06 | 272,700 |
| 2000-10-30 | $26.00 | $26.00 | 197,600 |
| 2000-10-27 | $28.44 | $28.44 | 110,700 |
| 2000-10-26 | $29.88 | $29.88 | 88,700 |
| 2000-10-25 | $31.69 | $31.69 | 99,700 |
| 2000-10-24 | $32.38 | $32.38 | 200,500 |
| 2000-10-23 | $30.88 | $30.88 | 321,800 |
| 2000-10-20 | $34.75 | $34.75 | 473,400 |
| 2000-10-19 | $34.50 | $34.50 | 522,800 |
| 2000-10-18 | $33.63 | $33.63 | 813,900 |
| 2000-10-17 | $28.75 | $28.75 | 391,500 |
| 2000-10-16 | $25.94 | $25.94 | 1,163,600 |
| 2000-10-13 | $23.06 | $23.06 | 180,300 |
| 2000-10-12 | $21.50 | $21.50 | 267,000 |
| 2000-10-11 | $24.25 | $24.25 | 245,900 |
| 2000-10-10 | $26.38 | $26.38 | 97,300 |
| 2000-10-09 | $28.13 | $28.13 | 142,600 |
| 2000-10-06 | $30.00 | $30.00 | 530,700 |
| 2000-10-05 | $29.75 | $29.75 | 175,600 |
| 2000-10-04 | $32.00 | $32.00 | 298,900 |
| 2000-10-03 | $32.19 | $32.19 | 1,279,500 |
| 2000-10-02 | $36.25 | $36.25 | 90,600 |
| 2000-09-29 | $38.75 | $38.75 | 243,500 |
| 2000-09-28 | $38.63 | $38.63 | 293,500 |
| 2000-09-27 | $33.13 | $33.13 | 274,500 |
| 2000-09-26 | $36.00 | $36.00 | 243,400 |
| 2000-09-25 | $41.75 | $41.75 | 56,100 |
| 2000-09-22 | $44.31 | $44.31 | 28,600 |
| 2000-09-21 | $45.50 | $45.50 | 178,800 |
| 2000-09-20 | $46.25 | $46.25 | 522,600 |
| 2000-09-19 | $45.00 | $45.00 | 158,600 |
| 2000-09-18 | $42.88 | $42.88 | 123,900 |
| 2000-09-15 | $43.56 | $43.56 | 146,500 |
| 2000-09-14 | $44.63 | $44.63 | 175,000 |
| 2000-09-13 | $45.75 | $45.75 | 171,600 |
| 2000-09-12 | $46.50 | $46.50 | 159,300 |
| 2000-09-11 | $43.63 | $43.63 | 90,800 |
| 2000-09-08 | $44.25 | $44.25 | 83,900 |
| 2000-09-07 | $41.63 | $41.63 | 148,100 |
| 2000-09-06 | $42.69 | $42.69 | 210,200 |
| 2000-09-05 | $48.00 | $48.00 | 110,200 |
| 2000-09-01 | $49.63 | $49.63 | 261,100 |
| 2000-08-31 | $49.25 | $49.25 | 186,800 |
| 2000-08-30 | $48.25 | $48.25 | 201,600 |
| 2000-08-29 | $47.25 | $47.25 | 191,600 |
| 2000-08-28 | $44.00 | $44.00 | 87,100 |
| 2000-08-25 | $43.75 | $43.75 | 89,700 |
| 2000-08-24 | $40.75 | $40.75 | 196,000 |
| 2000-08-23 | $39.75 | $39.75 | 270,600 |
| 2000-08-22 | $39.00 | $39.00 | 130,100 |
| 2000-08-21 | $38.63 | $38.63 | 61,500 |
| 2000-08-18 | $38.00 | $38.00 | 52,000 |
| 2000-08-17 | $37.19 | $37.19 | 145,100 |
| 2000-08-16 | $34.75 | $34.75 | 109,400 |
| 2000-08-15 | $33.31 | $33.31 | 85,300 |
| 2000-08-14 | $30.38 | $30.38 | 152,900 |
| 2000-08-11 | $31.63 | $31.63 | 79,200 |
| 2000-08-10 | $34.13 | $34.13 | 332,600 |
| 2000-08-09 | $33.88 | $33.88 | 249,600 |
| 2000-08-08 | $32.25 | $32.25 | 219,700 |
| 2000-08-07 | $31.25 | $31.25 | 86,600 |
| 2000-08-04 | $32.25 | $32.25 | 82,600 |
| 2000-08-03 | $29.94 | $29.94 | 75,900 |
| 2000-08-02 | $30.13 | $30.13 | 206,400 |
| 2000-08-01 | $26.38 | $26.38 | 330,500 |
| 2000-07-31 | $30.50 | $30.50 | 113,400 |
| 2000-07-28 | $35.13 | $35.13 | 55,900 |
| 2000-07-27 | $36.25 | $36.25 | 73,100 |
| 2000-07-26 | $38.81 | $38.81 | 222,100 |
| 2000-07-25 | $40.63 | $40.63 | 387,900 |
| 2000-07-24 | $45.06 | $45.06 | 280,200 |
| 2000-07-21 | $43.25 | $43.25 | 125,000 |
| 2000-07-20 | $40.00 | $40.00 | 205,900 |
| 2000-07-19 | $38.88 | $38.88 | 177,300 |
| 2000-07-18 | $38.25 | $38.25 | 117,500 |
| 2000-07-17 | $36.88 | $36.88 | 83,600 |
| 2000-07-14 | $33.56 | $33.56 | 196,200 |
| 2000-07-13 | $32.13 | $32.13 | 459,200 |
| 2000-07-12 | $37.50 | $37.50 | 198,700 |
| 2000-07-11 | $37.88 | $37.88 | 288,100 |
| 2000-07-10 | $36.88 | $36.88 | 524,900 |
| 2000-07-07 | $30.13 | $30.13 | 661,500 |
| 2000-07-06 | $28.00 | $28.00 | 100,500 |
| 2000-07-05 | $29.50 | $29.50 | 135,500 |
| 2000-07-03 | $26.88 | $26.88 | 90,000 |
| 2000-06-30 | $27.63 | $27.63 | 138,800 |
| 2000-06-29 | $24.00 | $24.00 | 206,600 |
| 2000-06-28 | $24.13 | $24.13 | 236,300 |
| 2000-06-27 | $21.00 | $21.00 | 91,700 |
| 2000-06-26 | $18.75 | $18.75 | 116,200 |
| 2000-06-23 | $20.00 | $20.00 | 79,900 |
| 2000-06-22 | $19.13 | $19.13 | 479,000 |
| 2000-06-21 | $18.75 | $18.75 | 316,200 |
| 2000-06-20 | $16.38 | $16.38 | 175,400 |
| 2000-06-19 | $12.75 | $12.75 | 142,800 |
| 2000-06-16 | $12.50 | $12.50 | 75,000 |
| 2000-06-15 | $13.00 | $13.00 | 38,000 |
| 2000-06-14 | $14.19 | $14.19 | 115,700 |
| 2000-06-13 | $13.69 | $13.69 | 142,200 |
| 2000-06-12 | $15.63 | $15.63 | 576,700 |
| 2000-06-09 | $14.88 | $14.88 | 189,000 |
| 2000-06-08 | $13.56 | $13.56 | 133,800 |
| 2000-06-07 | $11.94 | $11.94 | 164,400 |
| 2000-06-06 | $10.75 | $10.75 | 313,000 |
| 2000-06-05 | $9.00 | $9.00 | 83,300 |
| 2000-06-02 | $7.00 | $7.00 | 39,800 |
| 2000-06-01 | $7.00 | $7.00 | 59,700 |
| 2000-05-31 | $6.88 | $6.88 | 169,400 |
| 2000-05-30 | $6.88 | $6.88 | 145,300 |
| 2000-05-26 | $6.75 | $6.75 | 22,200 |
| 2000-05-25 | $7.13 | $7.13 | 55,300 |
| 2000-05-24 | $7.44 | $7.44 | 104,800 |
| 2000-05-23 | $8.25 | $8.25 | 95,600 |
| 2000-05-22 | $9.06 | $9.06 | 70,700 |
| 2000-05-19 | $9.75 | $9.75 | 16,800 |
| 2000-05-18 | $9.50 | $9.50 | 19,500 |
| 2000-05-17 | $8.88 | $8.88 | 21,900 |
| 2000-05-16 | $9.94 | $9.94 | 51,400 |
| 2000-05-15 | $10.88 | $10.88 | 40,200 |
| 2000-05-12 | $9.63 | $9.63 | 36,100 |
| 2000-05-11 | $9.00 | $9.00 | 10,800 |
| 2000-05-10 | $8.75 | $8.75 | 28,600 |
| 2000-05-09 | $10.00 | $10.00 | 86,900 |
| 2000-05-08 | $10.25 | $10.25 | 113,800 |
| 2000-05-05 | $11.00 | $11.00 | 65,300 |
| 2000-05-04 | $11.00 | $11.00 | 137,600 |
| 2000-05-03 | $10.75 | $10.75 | 88,400 |
| 2000-05-02 | $10.63 | $10.63 | 536,400 |
| 2000-05-01 | $10.00 | $10.00 | 217,000 |
| 2000-04-28 | $9.88 | $9.88 | 206,300 |
| 2000-04-27 | $9.88 | $9.88 | 107,800 |
| 2000-04-26 | $8.44 | $8.44 | 56,200 |
| 2000-04-25 | $8.00 | $8.00 | 51,900 |
| 2000-04-24 | $7.13 | $7.13 | 70,400 |
| 2000-04-20 | $9.38 | $9.38 | 24,100 |
| 2000-04-19 | $9.38 | $9.38 | 59,300 |
| 2000-04-18 | $9.50 | $9.50 | 210,700 |
| 2000-04-17 | $8.56 | $8.56 | 53,300 |
| 2000-04-14 | $8.63 | $8.63 | 83,600 |
| 2000-04-13 | $8.88 | $8.88 | 131,500 |
| 2000-04-12 | $10.00 | $10.00 | 234,800 |
| 2000-04-11 | $11.00 | $11.00 | 242,700 |
| 2000-04-10 | $12.69 | $12.69 | 441,100 |
| 2000-04-07 | $15.00 | $15.00 | 684,100 |
| 2000-04-06 | $15.06 | $15.06 | 5,544,900 |