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
- 1995-07-26 to 2026-08-28
- 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 | $12.00 | $12.00 | 3,706 |
| 2000-12-28 | $10.00 | $10.00 | 1,009 |
| 2000-12-27 | $11.00 | $11.00 | 1,275 |
| 2000-12-26 | $13.00 | $13.00 | 1,446 |
| 2000-12-22 | $16.50 | $16.50 | 961 |
| 2000-12-21 | $16.50 | $16.50 | 1,634 |
| 2000-12-20 | $17.00 | $17.00 | 1,429 |
| 2000-12-19 | $16.00 | $16.00 | 1,607 |
| 2000-12-18 | $17.00 | $17.00 | 415 |
| 2000-12-15 | $18.00 | $18.00 | 248 |
| 2000-12-14 | $18.00 | $18.00 | 179 |
| 2000-12-13 | $18.70 | $18.70 | 576 |
| 2000-12-12 | $18.00 | $18.00 | 481 |
| 2000-12-11 | $18.50 | $18.50 | 262 |
| 2000-12-08 | $19.50 | $19.50 | 503 |
| 2000-12-07 | $19.50 | $19.50 | 716 |
| 2000-12-06 | $19.00 | $19.00 | 1,558 |
| 2000-12-05 | $17.00 | $17.00 | 427 |
| 2000-12-04 | $19.00 | $19.00 | 166 |
| 2000-12-01 | $17.00 | $17.00 | 230 |
| 2000-11-30 | $18.50 | $18.50 | 573 |
| 2000-11-29 | $18.50 | $18.50 | 493 |
| 2000-11-28 | $22.00 | $22.00 | 1,264 |
| 2000-11-27 | $28.50 | $28.50 | 255 |
| 2000-11-24 | $29.00 | $29.00 | 500 |
| 2000-11-22 | $31.00 | $31.00 | 600 |
| 2000-11-21 | $31.00 | $31.00 | 447 |
| 2000-11-20 | $31.20 | $31.20 | 51 |
| 2000-11-17 | $32.00 | $32.00 | 575 |
| 2000-11-16 | $31.00 | $31.00 | 1,243 |
| 2000-11-15 | $32.00 | $32.00 | 891 |
| 2000-11-14 | $30.00 | $30.00 | 693 |
| 2000-11-13 | $36.00 | $36.00 | 293 |
| 2000-11-10 | $36.00 | $36.00 | 168 |
| 2000-11-09 | $39.00 | $39.00 | 349 |
| 2000-11-08 | $35.00 | $35.00 | 39 |
| 2000-11-07 | $35.00 | $35.00 | 50 |
| 2000-11-06 | $37.00 | $37.00 | 604 |
| 2000-11-03 | $40.00 | $40.00 | 130 |
| 2000-11-02 | $37.00 | $37.00 | 265 |
| 2000-11-01 | $37.00 | $37.00 | 202 |
| 2000-10-31 | $37.00 | $37.00 | 160 |
| 2000-10-30 | $37.20 | $37.20 | 395 |
| 2000-10-27 | $37.50 | $37.50 | 320 |
| 2000-10-26 | $39.00 | $39.00 | 238 |
| 2000-10-25 | $42.00 | $42.00 | 546 |
| 2000-10-24 | $41.00 | $41.00 | 43 |
| 2000-10-23 | $41.00 | $41.00 | 536 |
| 2000-10-20 | $40.00 | $40.00 | 863 |
| 2000-10-19 | $35.00 | $35.00 | 106 |
| 2000-10-18 | $35.00 | $35.00 | 114 |
| 2000-10-17 | $35.00 | $35.00 | 145 |
| 2000-10-16 | $37.50 | $37.50 | 152 |
| 2000-10-13 | $34.30 | $34.30 | 14 |
| 2000-10-12 | $34.30 | $34.30 | 296 |
| 2000-10-11 | $37.50 | $37.50 | 295 |
| 2000-10-10 | $37.50 | $37.50 | 46 |
| 2000-10-09 | $40.60 | $40.60 | 172 |
| 2000-10-06 | $37.50 | $37.50 | 500 |
| 2000-10-05 | $40.60 | $40.60 | 173 |
| 2000-10-04 | $40.60 | $40.60 | 281 |
| 2000-10-03 | $43.70 | $43.70 | 294 |
| 2000-10-02 | $40.60 | $40.60 | 167 |
| 2000-09-29 | $40.60 | $40.60 | 234 |
| 2000-09-28 | $40.60 | $40.60 | 151 |
| 2000-09-27 | $40.60 | $40.60 | 530 |
| 2000-09-26 | $43.70 | $43.70 | 180 |
| 2000-09-25 | $37.50 | $37.50 | 123 |
| 2000-09-22 | $38.00 | $38.00 | 120 |
| 2000-09-21 | $46.80 | $46.80 | 621 |
| 2000-09-20 | $46.80 | $46.80 | 34 |
| 2000-09-19 | $40.60 | $40.60 | 211 |
| 2000-09-18 | $43.70 | $43.70 | 252 |
| 2000-09-15 | $43.70 | $43.70 | 318 |
| 2000-09-14 | $50.00 | $50.00 | 55 |
| 2000-09-13 | $46.80 | $46.80 | 232 |
| 2000-09-12 | $43.70 | $43.70 | 216 |
| 2000-09-11 | $46.80 | $46.80 | 211 |
| 2000-09-08 | $50.00 | $50.00 | 141 |
| 2000-09-07 | $46.80 | $46.80 | 193 |
| 2000-09-06 | $53.10 | $53.10 | 28 |
| 2000-09-05 | $46.80 | $46.80 | 286 |
| 2000-09-01 | $53.10 | $53.10 | 256 |
| 2000-08-31 | $53.10 | $53.10 | 191 |
| 2000-08-30 | $56.20 | $56.20 | 99 |
| 2000-08-29 | $53.10 | $53.10 | 25 |
| 2000-08-28 | $56.20 | $56.20 | 35 |
| 2000-08-25 | $56.20 | $56.20 | 120 |
| 2000-08-24 | $56.20 | $56.20 | 232 |
| 2000-08-23 | $59.30 | $59.30 | 117 |
| 2000-08-22 | $59.30 | $59.30 | 132 |
| 2000-08-21 | $59.30 | $59.30 | 174 |
| 2000-08-18 | $60.00 | $60.00 | 310 |
| 2000-08-17 | $62.50 | $62.50 | 308 |
| 2000-08-16 | $65.00 | $65.00 | 366 |
| 2000-08-15 | $63.00 | $63.00 | 172 |
| 2000-08-14 | $56.20 | $56.20 | 109 |
| 2000-08-11 | $57.00 | $57.00 | 13 |
| 2000-08-10 | $56.20 | $56.20 | 968 |
| 2000-08-09 | $68.70 | $68.70 | 657 |
| 2000-08-08 | $62.50 | $62.50 | 194 |
| 2000-08-07 | $68.70 | $68.70 | 408 |
| 2000-08-04 | $71.80 | $71.80 | 718 |
| 2000-08-03 | $53.10 | $53.10 | 693 |
| 2000-08-02 | $53.10 | $53.10 | 217 |
| 2000-08-01 | $59.30 | $59.30 | 86 |
| 2000-07-31 | $68.70 | $68.70 | 445 |
| 2000-07-28 | $59.30 | $59.30 | 186 |
| 2000-07-27 | $65.60 | $65.60 | 425 |
| 2000-07-26 | $65.60 | $65.60 | 188 |
| 2000-07-25 | $75.00 | $75.00 | 601 |
| 2000-07-24 | $78.10 | $78.10 | 480 |
| 2000-07-21 | $75.00 | $75.00 | 460 |
| 2000-07-20 | $71.80 | $71.80 | 719 |
| 2000-07-19 | $62.50 | $62.50 | 357 |
| 2000-07-18 | $65.60 | $65.60 | 1,811 |
| 2000-07-17 | $43.70 | $43.70 | 389 |
| 2000-07-14 | $40.60 | $40.60 | 218 |
| 2000-07-13 | $40.60 | $40.60 | 481 |
| 2000-07-12 | $49.00 | $49.00 | 22 |
| 2000-07-11 | $45.00 | $45.00 | 1,191 |
| 2000-07-10 | $45.00 | $45.00 | 750 |
| 2000-07-07 | $50.00 | $50.00 | 311 |
| 2000-07-06 | $37.50 | $37.50 | 139 |
| 2000-07-05 | $37.50 | $37.50 | 1,561 |
| 2000-07-03 | $37.50 | $37.50 | 162 |
| 2000-06-30 | $37.50 | $37.50 | 2,028 |
| 2000-06-29 | $40.60 | $40.60 | 110 |
| 2000-06-28 | $40.60 | $40.60 | 351 |
| 2000-06-27 | $43.70 | $43.70 | 204 |
| 2000-06-26 | $46.80 | $46.80 | 1,166 |
| 2000-06-23 | $43.70 | $43.70 | 109 |
| 2000-06-22 | $50.00 | $50.00 | 73 |
| 2000-06-21 | $43.70 | $43.70 | 43 |
| 2000-06-20 | $43.70 | $43.70 | 260 |
| 2000-06-19 | $46.80 | $46.80 | 105 |
| 2000-06-16 | $50.00 | $50.00 | 514 |
| 2000-06-15 | $50.00 | $50.00 | 184 |
| 2000-06-14 | $50.00 | $50.00 | 94 |
| 2000-06-13 | $46.80 | $46.80 | 530 |
| 2000-06-12 | $46.80 | $46.80 | 437 |
| 2000-06-09 | $56.00 | $56.00 | 145 |
| 2000-06-08 | $50.00 | $50.00 | 241 |
| 2000-06-07 | $50.00 | $50.00 | 657 |
| 2000-06-06 | $50.00 | $50.00 | 1,810 |
| 2000-06-05 | $56.20 | $56.20 | 1,211 |
| 2000-06-02 | $56.20 | $56.20 | 36 |
| 2000-06-01 | $78.10 | $78.10 | 93 |
| 2000-05-31 | $56.20 | $56.20 | 173 |
| 2000-05-30 | $62.50 | $62.50 | 222 |
| 2000-05-26 | $75.00 | $75.00 | 640 |
| 2000-05-25 | $62.40 | $62.40 | 139 |
| 2000-05-24 | $62.50 | $62.50 | 312 |
| 2000-05-23 | $59.30 | $59.30 | 290 |
| 2000-05-22 | $75.00 | $75.00 | 419 |
| 2000-05-19 | $75.00 | $75.00 | 242 |
| 2000-05-18 | $87.50 | $87.50 | 379 |
| 2000-05-17 | $87.50 | $87.50 | 366 |
| 2000-05-16 | $81.20 | $81.20 | 345 |
| 2000-05-15 | $78.10 | $78.10 | 501 |
| 2000-05-12 | $81.20 | $81.20 | 1,082 |
| 2000-05-11 | $62.50 | $62.50 | 174 |
| 2000-05-10 | $62.50 | $62.50 | 31 |
| 2000-05-09 | $62.50 | $62.50 | 596 |
| 2000-05-08 | $68.70 | $68.70 | 261 |
| 2000-05-05 | $75.00 | $75.00 | 395 |
| 2000-05-04 | $71.80 | $71.80 | 251 |
| 2000-05-03 | $75.00 | $75.00 | 261 |
| 2000-05-02 | $76.00 | $76.00 | 275 |
| 2000-05-01 | $81.20 | $81.20 | 356 |
| 2000-04-28 | $87.50 | $87.50 | 0 |
| 2000-04-27 | $87.50 | $87.50 | 262 |
| 2000-04-26 | $88.00 | $88.00 | 250 |
| 2000-04-25 | $87.50 | $87.50 | 535 |
| 2000-04-24 | $84.30 | $84.30 | 644 |
| 2000-04-20 | $84.30 | $84.30 | 794 |
| 2000-04-19 | $96.80 | $96.80 | 684 |
| 2000-04-18 | $93.70 | $93.70 | 1,327 |
| 2000-04-17 | $87.50 | $87.50 | 1,041 |
| 2000-04-14 | $75.00 | $75.00 | 1,832 |
| 2000-04-13 | $112.50 | $112.50 | 1,062 |
| 2000-04-12 | $109.30 | $109.30 | 1,048 |
| 2000-04-11 | $125.00 | $125.00 | 1,080 |
| 2000-04-10 | $156.20 | $156.20 | 928 |
| 2000-04-07 | $156.20 | $156.20 | 803 |
| 2000-04-06 | $143.70 | $143.70 | 1,287 |
| 2000-04-05 | $131.20 | $131.20 | 874 |
| 2000-04-04 | $106.20 | $106.20 | 1,696 |
| 2000-04-03 | $156.20 | $156.20 | 965 |
| 2000-03-31 | $125.00 | $125.00 | 2,186 |
| 2000-03-30 | $103.10 | $103.10 | 1,385 |
| 2000-03-29 | $143.70 | $143.70 | 1,228 |
| 2000-03-28 | $159.30 | $159.30 | 1,283 |
| 2000-03-27 | $187.50 | $187.50 | 1,541 |
| 2000-03-24 | $181.20 | $181.20 | 1,112 |
| 2000-03-23 | $200.00 | $200.00 | 1,800 |
| 2000-03-22 | $178.10 | $178.10 | 2,664 |
| 2000-03-21 | $193.70 | $193.70 | 3,046 |
| 2000-03-20 | $212.50 | $212.50 | 1,738 |
| 2000-03-17 | $212.50 | $212.50 | 1,765 |
| 2000-03-16 | $231.20 | $231.20 | 2,089 |
| 2000-03-15 | $259.30 | $259.30 | 3,017 |
| 2000-03-14 | $293.70 | $293.70 | 6,360 |
| 2000-03-13 | $284.30 | $284.30 | 4,674 |
| 2000-03-10 | $259.30 | $259.30 | 3,726 |
| 2000-03-09 | $293.70 | $293.70 | 4,902 |
| 2000-03-08 | $243.70 | $243.70 | 8,261 |
| 2000-03-07 | $250.00 | $250.00 | 11,082 |
| 2000-03-06 | $337.50 | $337.50 | 0 |
| 2000-03-03 | $337.50 | $337.50 | 27,065 |
| 2000-03-02 | $203.10 | $203.10 | 12,553 |
| 2000-03-01 | $178.10 | $178.10 | 17,862 |
| 2000-02-29 | $158.00 | $158.00 | 18,980 |
| 2000-02-28 | $93.00 | $93.00 | 8,807 |
| 2000-02-25 | $86.00 | $86.00 | 6,795 |
| 2000-02-24 | $53.00 | $53.00 | 0 |
| 2000-02-23 | $53.00 | $53.00 | 1,545 |
| 2000-02-22 | $61.00 | $61.00 | 1,528 |
| 2000-02-18 | $61.00 | $61.00 | 270 |
| 2000-02-17 | $61.00 | $61.00 | 555 |
| 2000-02-16 | $61.00 | $61.00 | 1,159 |
| 2000-02-15 | $67.00 | $67.00 | 1,852 |
| 2000-02-14 | $58.00 | $58.00 | 821 |
| 2000-02-11 | $50.50 | $50.50 | 2,214 |
| 2000-02-10 | $66.00 | $66.00 | 5,397 |
| 2000-02-09 | $64.00 | $64.00 | 12,921 |
| 2000-02-08 | $47.00 | $47.00 | 2,975 |
| 2000-02-07 | $32.00 | $32.00 | 402 |
| 2000-02-04 | $31.00 | $31.00 | 480 |
| 2000-02-03 | $31.00 | $31.00 | 3,038 |
| 2000-02-02 | $29.00 | $29.00 | 1,066 |
| 2000-02-01 | $32.00 | $32.00 | 871 |
| 2000-01-31 | $27.00 | $27.00 | 3,279 |
| 2000-01-28 | $43.00 | $43.00 | 89 |
| 2000-01-27 | $44.00 | $44.00 | 581 |
| 2000-01-26 | $41.00 | $41.00 | 324 |
| 2000-01-25 | $44.00 | $44.00 | 1,408 |
| 2000-01-24 | $42.00 | $42.00 | 1,143 |
| 2000-01-21 | $45.00 | $45.00 | 475 |
| 2000-01-20 | $44.00 | $44.00 | 353 |
| 2000-01-19 | $43.70 | $43.70 | 433 |
| 2000-01-18 | $45.00 | $45.00 | 384 |
| 2000-01-14 | $46.00 | $46.00 | 316 |
| 2000-01-13 | $45.00 | $45.00 | 545 |
| 2000-01-12 | $50.00 | $50.00 | 737 |
| 2000-01-11 | $50.00 | $50.00 | 934 |
| 2000-01-10 | $51.00 | $51.00 | 1,052 |
| 2000-01-07 | $55.00 | $55.00 | 1,468 |
| 2000-01-06 | $60.00 | $60.00 | 3,440 |
| 2000-01-05 | $45.00 | $45.00 | 2,149 |
| 2000-01-04 | $40.60 | $40.60 | 240 |
| 2000-01-03 | $41.00 | $41.00 | 692 |