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
- 2000-03-24 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 | $14.38 | $14.38 | 267,300 | — | — |
| 2000-12-28 | $13.50 | $13.50 | 166,300 | — | — |
| 2000-12-27 | $13.63 | $13.63 | 283,800 | — | — |
| 2000-12-26 | $11.50 | $11.50 | 125,200 | — | — |
| 2000-12-22 | $11.88 | $11.88 | 121,300 | — | — |
| 2000-12-21 | $11.06 | $11.06 | 276,200 | — | — |
| 2000-12-20 | $10.50 | $10.50 | 377,800 | — | — |
| 2000-12-19 | $12.25 | $12.25 | 315,100 | — | — |
| 2000-12-18 | $11.63 | $11.63 | 137,800 | — | — |
| 2000-12-15 | $14.69 | $14.69 | 167,000 | — | — |
| 2000-12-14 | $15.00 | $15.00 | 225,500 | — | — |
| 2000-12-13 | $15.38 | $15.38 | 275,500 | — | — |
| 2000-12-12 | $17.94 | $17.94 | 280,900 | — | — |
| 2000-12-11 | $18.13 | $18.13 | 566,100 | — | — |
| 2000-12-08 | $15.00 | $15.00 | 480,500 | — | — |
| 2000-12-07 | $16.13 | $16.13 | 201,400 | — | — |
| 2000-12-06 | $19.38 | $19.38 | 346,700 | — | — |
| 2000-12-05 | $18.63 | $18.63 | 394,000 | — | — |
| 2000-12-04 | $18.19 | $18.19 | 48,600 | — | — |
| 2000-12-01 | $18.63 | $18.63 | 94,500 | — | — |
| 2000-11-30 | $19.31 | $19.31 | 161,800 | — | — |
| 2000-11-29 | $23.00 | $23.00 | 82,700 | — | — |
| 2000-11-28 | $22.88 | $22.88 | 73,400 | — | — |
| 2000-11-27 | $25.63 | $25.63 | 71,900 | — | — |
| 2000-11-24 | $26.13 | $26.13 | 39,900 | — | — |
| 2000-11-22 | $26.75 | $26.75 | 41,800 | — | — |
| 2000-11-21 | $27.75 | $27.75 | 129,800 | — | — |
| 2000-11-20 | $28.50 | $28.50 | 27,100 | — | — |
| 2000-11-17 | $28.75 | $28.75 | 85,900 | — | — |
| 2000-11-16 | $29.06 | $29.06 | 39,900 | — | — |
| 2000-11-15 | $29.50 | $29.50 | 157,400 | — | — |
| 2000-11-14 | $28.81 | $28.81 | 138,100 | — | — |
| 2000-11-13 | $28.13 | $28.13 | 119,700 | — | — |
| 2000-11-10 | $27.00 | $27.00 | 288,800 | — | — |
| 2000-11-09 | $29.75 | $29.75 | 204,700 | — | — |
| 2000-11-08 | $32.31 | $32.31 | 127,700 | — | — |
| 2000-11-07 | $34.56 | $34.56 | 126,800 | — | — |
| 2000-11-06 | $38.63 | $38.63 | 114,000 | — | — |
| 2000-11-03 | $38.00 | $38.00 | 182,400 | — | — |
| 2000-11-02 | $32.00 | $32.00 | 236,600 | — | — |
| 2000-11-01 | $30.38 | $30.38 | 188,600 | — | — |
| 2000-10-31 | $28.06 | $28.06 | 147,400 | — | — |
| 2000-10-30 | $25.31 | $25.31 | 169,200 | — | — |
| 2000-10-27 | $27.38 | $27.38 | 95,800 | — | — |
| 2000-10-26 | $28.13 | $28.13 | 300,800 | — | — |
| 2000-10-25 | $22.00 | $22.00 | 121,800 | — | — |
| 2000-10-24 | $27.69 | $27.69 | 132,400 | — | — |
| 2000-10-23 | $29.06 | $29.06 | 322,700 | — | — |
| 2000-10-20 | $30.13 | $30.13 | 720,200 | — | — |
| 2000-10-19 | $29.63 | $29.63 | 1,445,500 | — | — |
| 2000-10-18 | $30.81 | $30.81 | 226,900 | — | — |
| 2000-10-17 | $36.00 | $36.00 | 117,300 | — | — |
| 2000-10-16 | $38.50 | $38.50 | 144,100 | — | — |
| 2000-10-13 | $38.75 | $38.75 | 96,900 | — | — |
| 2000-10-12 | $34.88 | $34.88 | 102,100 | — | — |
| 2000-10-11 | $39.63 | $39.63 | 106,200 | — | — |
| 2000-10-10 | $41.63 | $41.63 | 97,000 | — | — |
| 2000-10-09 | $40.00 | $40.00 | 70,800 | — | — |
| 2000-10-06 | $38.50 | $38.50 | 50,000 | — | — |
| 2000-10-05 | $39.13 | $39.13 | 141,300 | — | — |
| 2000-10-04 | $39.00 | $39.00 | 75,000 | — | — |
| 2000-10-03 | $35.06 | $35.06 | 56,900 | — | — |
| 2000-10-02 | $37.75 | $37.75 | 23,100 | — | — |
| 2000-09-29 | $41.00 | $41.00 | 157,400 | — | — |
| 2000-09-28 | $42.63 | $42.63 | 76,800 | — | — |
| 2000-09-27 | $39.00 | $39.00 | 151,100 | — | — |
| 2000-09-26 | $40.00 | $40.00 | 82,800 | — | — |
| 2000-09-25 | $43.00 | $43.00 | 274,700 | — | — |
| 2000-09-22 | $43.75 | $43.75 | 260,100 | — | — |
| 2000-09-21 | $49.63 | $49.63 | 169,800 | — | — |
| 2000-09-20 | $48.88 | $48.88 | 696,000 | — | — |
| 2000-09-19 | $48.25 | $48.25 | 372,500 | — | — |
| 2000-09-18 | $50.75 | $50.75 | 136,500 | — | — |
| 2000-09-15 | $55.13 | $55.13 | 41,700 | — | — |
| 2000-09-14 | $55.00 | $55.00 | 46,200 | — | — |
| 2000-09-13 | $54.25 | $54.25 | 130,100 | — | — |
| 2000-09-12 | $55.25 | $55.25 | 83,400 | — | — |
| 2000-09-11 | $55.38 | $55.38 | 106,100 | — | — |
| 2000-09-08 | $58.00 | $58.00 | 59,700 | — | — |
| 2000-09-07 | $60.88 | $60.88 | 17,800 | — | — |
| 2000-09-06 | $59.50 | $59.50 | 77,300 | — | — |
| 2000-09-05 | $60.25 | $60.25 | 75,800 | — | — |
| 2000-09-01 | $61.13 | $61.13 | 173,700 | — | — |
| 2000-08-31 | $60.38 | $60.38 | 276,300 | — | — |
| 2000-08-30 | $61.00 | $61.00 | 86,900 | — | — |
| 2000-08-29 | $62.00 | $62.00 | 90,900 | — | — |
| 2000-08-28 | $62.31 | $62.31 | 75,700 | — | — |
| 2000-08-25 | $60.94 | $60.94 | 9,100 | — | — |
| 2000-08-24 | $60.00 | $60.00 | 54,200 | — | — |
| 2000-08-23 | $59.88 | $59.88 | 20,400 | — | — |
| 2000-08-22 | $62.13 | $62.13 | 51,900 | — | — |
| 2000-08-21 | $65.00 | $65.00 | 9,700 | — | — |
| 2000-08-18 | $67.00 | $67.00 | 71,500 | — | — |
| 2000-08-17 | $65.00 | $65.00 | 78,100 | — | — |
| 2000-08-16 | $69.00 | $69.00 | 61,100 | — | — |
| 2000-08-15 | $66.50 | $66.50 | 54,200 | — | — |
| 2000-08-14 | $58.25 | $58.25 | 17,600 | — | — |
| 2000-08-11 | $58.19 | $58.19 | 16,800 | — | — |
| 2000-08-10 | $58.00 | $58.00 | 61,100 | — | — |
| 2000-08-09 | $57.50 | $57.50 | 9,500 | — | — |
| 2000-08-08 | $55.88 | $55.88 | 92,600 | — | — |
| 2000-08-07 | $56.88 | $56.88 | 50,000 | — | — |
| 2000-08-04 | $55.50 | $55.50 | 144,900 | — | — |
| 2000-08-03 | $58.75 | $58.75 | 40,500 | — | — |
| 2000-08-02 | $57.31 | $57.31 | 246,500 | — | — |
| 2000-08-01 | $56.88 | $56.88 | 90,300 | — | — |
| 2000-07-31 | $57.56 | $57.56 | 78,700 | — | — |
| 2000-07-28 | $57.13 | $57.13 | 640,400 | — | — |
| 2000-07-27 | $56.88 | $56.88 | 27,000 | — | — |
| 2000-07-26 | $58.50 | $58.50 | 159,600 | — | — |
| 2000-07-25 | $63.00 | $63.00 | 64,300 | — | — |
| 2000-07-24 | $65.25 | $65.25 | 18,400 | — | — |
| 2000-07-21 | $64.25 | $64.25 | 38,800 | — | — |
| 2000-07-20 | $69.94 | $69.94 | 57,800 | — | — |
| 2000-07-19 | $67.06 | $67.06 | 29,900 | — | — |
| 2000-07-18 | $69.88 | $69.88 | 96,200 | — | — |
| 2000-07-17 | $74.48 | $74.48 | 165,500 | — | — |
| 2000-07-14 | $68.38 | $68.38 | 42,300 | — | — |
| 2000-07-13 | $66.00 | $66.00 | 125,300 | — | — |
| 2000-07-12 | $69.00 | $69.00 | 192,600 | — | — |
| 2000-07-11 | $63.13 | $63.13 | 301,100 | — | — |
| 2000-07-10 | $58.38 | $58.38 | 161,400 | — | — |
| 2000-07-07 | $54.00 | $54.00 | 266,300 | — | — |
| 2000-07-06 | $53.25 | $53.25 | 151,500 | — | — |
| 2000-07-05 | $52.69 | $52.69 | 103,300 | — | — |
| 2000-07-03 | $54.00 | $54.00 | 23,900 | — | — |
| 2000-06-30 | $53.13 | $53.13 | 70,900 | — | — |
| 2000-06-29 | $56.44 | $56.44 | 26,800 | — | — |
| 2000-06-28 | $58.38 | $58.38 | 150,400 | — | — |
| 2000-06-27 | $52.00 | $52.00 | 137,600 | — | — |
| 2000-06-26 | $56.25 | $56.25 | 120,700 | — | — |
| 2000-06-23 | $57.00 | $57.00 | 88,700 | — | — |
| 2000-06-22 | $57.00 | $57.00 | 612,600 | — | — |
| 2000-06-21 | $53.00 | $53.00 | 83,800 | — | — |
| 2000-06-20 | $53.00 | $53.00 | 136,000 | — | — |
| 2000-06-19 | $52.00 | $52.00 | 600,000 | — | — |
| 2000-06-16 | $60.00 | $60.00 | 18,700 | — | — |
| 2000-06-15 | $60.25 | $60.25 | 53,400 | — | — |
| 2000-06-14 | $65.06 | $65.06 | 60,300 | — | — |
| 2000-06-13 | $62.50 | $62.50 | 93,400 | — | — |
| 2000-06-12 | $63.88 | $63.88 | 43,400 | — | — |
| 2000-06-09 | $63.63 | $63.63 | 187,400 | — | — |
| 2000-06-08 | $56.38 | $56.38 | 190,600 | — | — |
| 2000-06-07 | $50.00 | $50.00 | 75,900 | — | — |
| 2000-06-06 | $48.50 | $48.50 | 125,100 | — | — |
| 2000-06-05 | $49.75 | $49.75 | 230,500 | — | — |
| 2000-06-02 | $50.06 | $50.06 | 283,300 | — | — |
| 2000-06-01 | $48.00 | $48.00 | 281,500 | — | — |
| 2000-05-31 | $46.06 | $46.06 | 104,700 | — | — |
| 2000-05-30 | $56.06 | $56.06 | 32,000 | — | — |
| 2000-05-26 | $53.69 | $53.69 | 66,200 | — | — |
| 2000-05-25 | $60.00 | $60.00 | 90,200 | — | — |
| 2000-05-24 | $64.75 | $64.75 | 123,800 | — | — |
| 2000-05-23 | $71.00 | $71.00 | 288,700 | — | — |
| 2000-05-22 | $73.75 | $73.75 | 67,500 | — | — |
| 2000-05-19 | $73.00 | $73.00 | 45,000 | — | — |
| 2000-05-18 | $76.00 | $76.00 | 6,400 | — | — |
| 2000-05-17 | $79.50 | $79.50 | 43,000 | — | — |
| 2000-05-16 | $79.00 | $79.00 | 21,000 | — | — |
| 2000-05-15 | $73.00 | $73.00 | 64,200 | — | — |
| 2000-05-12 | $78.69 | $78.69 | 58,400 | — | — |
| 2000-05-11 | $80.50 | $80.50 | 31,800 | — | — |
| 2000-05-10 | $80.00 | $80.00 | 59,100 | — | — |
| 2000-05-09 | $82.50 | $82.50 | 34,600 | — | — |
| 2000-05-08 | $80.69 | $80.69 | 24,100 | — | — |
| 2000-05-05 | $92.00 | $92.00 | 45,600 | — | — |
| 2000-05-04 | $93.38 | $93.38 | 52,300 | — | — |
| 2000-05-03 | $91.50 | $91.50 | 227,700 | — | — |
| 2000-05-02 | $98.00 | $98.00 | 171,300 | — | — |
| 2000-05-01 | $93.50 | $93.50 | 170,100 | — | — |
| 2000-04-28 | $87.00 | $87.00 | 159,400 | — | — |
| 2000-04-27 | $87.25 | $87.25 | 96,900 | — | — |
| 2000-04-26 | $79.44 | $79.44 | 77,500 | — | — |
| 2000-04-25 | $80.75 | $80.75 | 87,600 | — | — |
| 2000-04-24 | $74.31 | $74.31 | 58,000 | — | — |
| 2000-04-20 | $75.06 | $75.06 | 64,200 | — | — |
| 2000-04-19 | $81.00 | $81.00 | 89,800 | — | — |
| 2000-04-18 | $82.50 | $82.50 | 198,900 | — | — |
| 2000-04-17 | $70.00 | $70.00 | 163,400 | — | — |
| 2000-04-14 | $63.00 | $63.00 | 127,300 | — | — |
| 2000-04-13 | $72.00 | $72.00 | 141,600 | — | — |
| 2000-04-12 | $69.00 | $69.00 | 158,800 | — | — |
| 2000-04-11 | $74.75 | $74.75 | 147,300 | — | — |
| 2000-04-10 | $75.00 | $75.00 | 231,200 | — | — |
| 2000-04-07 | $82.00 | $82.00 | 166,300 | — | — |
| 2000-04-06 | $77.88 | $77.88 | 368,400 | — | — |
| 2000-04-05 | $70.50 | $70.50 | 310,000 | — | — |
| 2000-04-04 | $77.00 | $77.00 | 626,800 | — | — |
| 2000-04-03 | $73.19 | $73.19 | 432,400 | — | — |
| 2000-03-31 | $88.50 | $88.50 | 780,000 | — | — |
| 2000-03-30 | $85.00 | $85.00 | 812,100 | — | — |
| 2000-03-29 | $93.13 | $93.13 | 1,272,700 | — | — |
| 2000-03-28 | $89.06 | $89.06 | 1,451,000 | — | — |
| 2000-03-27 | $75.00 | $75.00 | 1,321,000 | — | — |
| 2000-03-24 | $69.38 | $69.38 | 7,420,400 | — | — |