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
- 2000-07-11 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 | $14.47 | $14.47 | 30,471 | — | — |
| 2000-12-28 | $13.96 | $13.96 | 25,489 | — | — |
| 2000-12-27 | $13.96 | $13.96 | 26,940 | — | — |
| 2000-12-26 | $14.60 | $14.60 | 23,699 | — | — |
| 2000-12-22 | $14.09 | $14.09 | 32,163 | — | — |
| 2000-12-21 | $14.21 | $14.21 | 16,154 | — | — |
| 2000-12-20 | $14.60 | $14.60 | 57,797 | — | — |
| 2000-12-19 | $14.34 | $14.34 | 19,685 | — | — |
| 2000-12-18 | $14.60 | $14.60 | 43,288 | — | — |
| 2000-12-15 | $16.02 | $16.02 | 26,166 | — | — |
| 2000-12-14 | $15.89 | $15.89 | 143,357 | — | — |
| 2000-12-13 | $14.21 | $14.21 | 57,507 | — | — |
| 2000-12-12 | $14.09 | $14.09 | 212,375 | — | — |
| 2000-12-11 | $14.99 | $14.99 | 115,015 | — | — |
| 2000-12-08 | $15.77 | $15.77 | 302,675 | — | — |
| 2000-12-07 | $13.57 | $13.57 | 85,801 | — | — |
| 2000-12-06 | $16.15 | $16.15 | 358,199 | — | — |
| 2000-12-05 | $14.34 | $14.34 | 643,849 | — | — |
| 2000-12-04 | $12.28 | $12.28 | 279,459 | — | — |
| 2000-12-01 | $13.57 | $13.57 | 605,737 | — | — |
| 2000-11-30 | $12.79 | $12.79 | 347,220 | — | — |
| 2000-11-29 | $14.34 | $14.34 | 188,289 | — | — |
| 2000-11-28 | $15.51 | $15.51 | 258,130 | — | — |
| 2000-11-27 | $18.35 | $18.35 | 20,507 | — | — |
| 2000-11-24 | $19.00 | $19.00 | 3,869 | — | — |
| 2000-11-22 | $19.00 | $19.00 | 196,850 | — | — |
| 2000-11-21 | $19.00 | $19.00 | 141,422 | — | — |
| 2000-11-20 | $18.61 | $18.61 | 48,608 | — | — |
| 2000-11-17 | $19.90 | $19.90 | 45,561 | — | — |
| 2000-11-16 | $20.29 | $20.29 | 32,889 | — | — |
| 2000-11-15 | $20.42 | $20.42 | 153,175 | — | — |
| 2000-11-14 | $21.71 | $21.71 | 3,095 | — | — |
| 2000-11-13 | $21.45 | $21.45 | 376,627 | — | — |
| 2000-11-10 | $22.23 | $22.23 | 260,742 | — | — |
| 2000-11-09 | $22.48 | $22.48 | 119,900 | — | — |
| 2000-11-08 | $21.84 | $21.84 | 300,595 | — | — |
| 2000-11-07 | $22.61 | $22.61 | 41,450 | — | — |
| 2000-11-06 | $23.26 | $23.26 | 93,637 | — | — |
| 2000-11-03 | $24.42 | $24.42 | 49,333 | — | — |
| 2000-11-02 | $24.16 | $24.16 | 98,957 | — | — |
| 2000-11-01 | $23.00 | $23.00 | 46,915 | — | — |
| 2000-10-31 | $22.61 | $22.61 | 24,086 | — | — |
| 2000-10-30 | $22.36 | $22.36 | 116,901 | — | — |
| 2000-10-27 | $22.48 | $22.48 | 138,472 | — | — |
| 2000-10-26 | $21.58 | $21.58 | 15,284 | — | — |
| 2000-10-25 | $21.45 | $21.45 | 116,079 | — | — |
| 2000-10-24 | $21.97 | $21.97 | 98,086 | — | — |
| 2000-10-23 | $21.84 | $21.84 | 53,154 | — | — |
| 2000-10-20 | $21.97 | $21.97 | 142,196 | — | — |
| 2000-10-19 | $22.74 | $22.74 | 88,897 | — | — |
| 2000-10-18 | $22.87 | $22.87 | 237,381 | — | — |
| 2000-10-17 | $24.42 | $24.42 | 116,998 | — | — |
| 2000-10-16 | $25.07 | $25.07 | 122,173 | — | — |
| 2000-10-13 | $24.68 | $24.68 | 169,475 | — | — |
| 2000-10-12 | $23.78 | $23.78 | 129,524 | — | — |
| 2000-10-11 | $24.81 | $24.81 | 299,144 | — | — |
| 2000-10-10 | $25.97 | $25.97 | 184,517 | — | — |
| 2000-10-09 | $24.04 | $24.04 | 51,655 | — | — |
| 2000-10-06 | $24.04 | $24.04 | 280,620 | — | — |
| 2000-10-05 | $23.13 | $23.13 | 108,582 | — | — |
| 2000-10-04 | $23.00 | $23.00 | 102,826 | — | — |
| 2000-10-03 | $23.13 | $23.13 | 50,446 | — | — |
| 2000-10-02 | $23.00 | $23.00 | 130,734 | — | — |
| 2000-09-29 | $22.74 | $22.74 | 74,339 | — | — |
| 2000-09-28 | $22.61 | $22.61 | 217,309 | — | — |
| 2000-09-27 | $21.19 | $21.19 | 107,905 | — | — |
| 2000-09-26 | $20.93 | $20.93 | 888,001 | — | — |
| 2000-09-25 | $20.55 | $20.55 | 288,842 | — | — |
| 2000-09-22 | $20.93 | $20.93 | 415,416 | — | — |
| 2000-09-21 | $24.29 | $24.29 | 241,782 | — | — |
| 2000-09-20 | $25.97 | $25.97 | 251,987 | — | — |
| 2000-09-19 | $25.33 | $25.33 | 108,340 | — | — |
| 2000-09-18 | $24.81 | $24.81 | 131,024 | — | — |
| 2000-09-15 | $27.40 | $27.40 | 60,748 | — | — |
| 2000-09-14 | $27.52 | $27.52 | 117,143 | — | — |
| 2000-09-13 | $27.01 | $27.01 | 25,827 | — | — |
| 2000-09-12 | $27.40 | $27.40 | 160,237 | — | — |
| 2000-09-11 | $26.62 | $26.62 | 83,867 | — | — |
| 2000-09-08 | $27.27 | $27.27 | 63,069 | — | — |
| 2000-09-07 | $28.30 | $28.30 | 112,209 | — | — |
| 2000-09-06 | $29.46 | $29.46 | 179,051 | — | — |
| 2000-09-05 | $29.72 | $29.72 | 75,741 | — | — |
| 2000-09-01 | $29.20 | $29.20 | 517,856 | — | — |
| 2000-08-31 | $27.78 | $27.78 | 94,991 | — | — |
| 2000-08-30 | $27.78 | $27.78 | 572,654 | — | — |
| 2000-08-29 | $27.27 | $27.27 | 113,999 | — | — |
| 2000-08-28 | $28.95 | $28.95 | 49,478 | — | — |
| 2000-08-25 | $27.65 | $27.65 | 308,237 | — | — |
| 2000-08-24 | $28.95 | $28.95 | 242,749 | — | — |
| 2000-08-23 | $29.72 | $29.72 | 152,015 | — | — |
| 2000-08-22 | $29.46 | $29.46 | 103,939 | — | — |
| 2000-08-21 | $29.72 | $29.72 | 149,016 | — | — |
| 2000-08-18 | $31.27 | $31.27 | 60,603 | — | — |
| 2000-08-17 | $31.01 | $31.01 | 291,551 | — | — |
| 2000-08-16 | $31.92 | $31.92 | 128,557 | — | — |
| 2000-08-15 | $32.05 | $32.05 | 174,408 | — | — |
| 2000-08-14 | $33.60 | $33.60 | 536,041 | — | — |
| 2000-08-11 | $34.63 | $34.63 | 166,524 | — | — |
| 2000-08-10 | $34.63 | $34.63 | 263,305 | — | — |
| 2000-08-09 | $34.50 | $34.50 | 329,857 | — | — |
| 2000-08-08 | $34.63 | $34.63 | 259,242 | — | — |
| 2000-08-07 | $35.41 | $35.41 | 197,575 | — | — |
| 2000-08-04 | $36.18 | $36.18 | 92,718 | — | — |
| 2000-08-03 | $35.54 | $35.54 | 64,859 | — | — |
| 2000-08-02 | $36.18 | $36.18 | 89,961 | — | — |
| 2000-08-01 | $35.28 | $35.28 | 74,339 | — | — |
| 2000-07-31 | $34.63 | $34.63 | 107,034 | — | — |
| 2000-07-28 | $34.76 | $34.76 | 130,879 | — | — |
| 2000-07-27 | $34.63 | $34.63 | 147,952 | — | — |
| 2000-07-26 | $35.15 | $35.15 | 152,692 | — | — |
| 2000-07-25 | $36.44 | $36.44 | 228,578 | — | — |
| 2000-07-24 | $36.57 | $36.57 | 314,525 | — | — |
| 2000-07-21 | $36.83 | $36.83 | 492,028 | — | — |
| 2000-07-20 | $35.67 | $35.67 | 446,129 | — | — |
| 2000-07-19 | $34.24 | $34.24 | 470,650 | — | — |
| 2000-07-18 | $32.31 | $32.31 | 2,286,942 | — | — |
| 2000-07-17 | $35.28 | $35.28 | 1,608,994 | — | — |
| 2000-07-14 | $36.96 | $36.96 | 774,147 | — | — |
| 2000-07-13 | $36.96 | $36.96 | 1,454,465 | — | — |
| 2000-07-12 | $37.09 | $37.09 | 1,023,523 | — | — |
| 2000-07-11 | $36.44 | $36.44 | 6,445,795 | — | — |