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
- 1999-10-27 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 | $13.28 | $13.28 | 3,026 | — | — |
| 2000-12-28 | $14.06 | $14.06 | 6,832 | — | — |
| 2000-12-27 | $11.72 | $11.72 | 1,136 | — | — |
| 2000-12-26 | $14.84 | $14.84 | 812 | — | — |
| 2000-12-22 | $13.28 | $13.28 | 1,852 | — | — |
| 2000-12-21 | $11.72 | $11.72 | 856 | — | — |
| 2000-12-20 | $13.28 | $13.28 | 9,770 | — | — |
| 2000-12-19 | $17.19 | $17.19 | 14,300 | — | — |
| 2000-12-18 | $10.94 | $10.94 | 1,700 | — | — |
| 2000-12-15 | $9.38 | $9.38 | 578 | — | — |
| 2000-12-14 | $10.16 | $10.16 | 1,276 | — | — |
| 2000-12-13 | $9.38 | $9.38 | 188 | — | — |
| 2000-12-12 | $9.38 | $9.38 | 80 | — | — |
| 2000-12-11 | $11.72 | $11.72 | 184 | — | — |
| 2000-12-08 | $10.94 | $10.94 | 402 | — | — |
| 2000-12-07 | $9.38 | $9.38 | 76 | — | — |
| 2000-12-06 | $9.38 | $9.38 | 762 | — | — |
| 2000-12-05 | $9.38 | $9.38 | 6,588 | — | — |
| 2000-12-04 | $11.72 | $11.72 | 764 | — | — |
| 2000-12-01 | $10.94 | $10.94 | 1,508 | — | — |
| 2000-11-30 | $9.38 | $9.38 | 2,256 | — | — |
| 2000-11-29 | $9.38 | $9.38 | 1,172 | — | — |
| 2000-11-28 | $10.16 | $10.16 | 2,422 | — | — |
| 2000-11-27 | $11.72 | $11.72 | 1,096 | — | — |
| 2000-11-24 | $13.28 | $13.28 | 174 | — | — |
| 2000-11-22 | $13.28 | $13.28 | 2,110 | — | — |
| 2000-11-21 | $13.28 | $13.28 | 2,014 | — | — |
| 2000-11-20 | $14.84 | $14.84 | 254 | — | — |
| 2000-11-17 | $19.53 | $19.53 | 134 | — | — |
| 2000-11-16 | $20.31 | $20.31 | 862 | — | — |
| 2000-11-15 | $15.63 | $15.63 | 1,132 | — | — |
| 2000-11-14 | $15.63 | $15.63 | 1,670 | — | — |
| 2000-11-13 | $10.94 | $10.94 | 2,138 | — | — |
| 2000-11-10 | $14.84 | $14.84 | 3,596 | — | — |
| 2000-11-09 | $15.63 | $15.63 | 1,028 | — | — |
| 2000-11-08 | $17.19 | $17.19 | 864 | — | — |
| 2000-11-07 | $17.19 | $17.19 | 2,152 | — | — |
| 2000-11-06 | $18.75 | $18.75 | 1,326 | — | — |
| 2000-11-03 | $18.75 | $18.75 | 884 | — | — |
| 2000-11-02 | $20.31 | $20.31 | 7,916 | — | — |
| 2000-11-01 | $17.97 | $17.97 | 772 | — | — |
| 2000-10-31 | $17.19 | $17.19 | 1,218 | — | — |
| 2000-10-30 | $21.88 | $21.88 | 236 | — | — |
| 2000-10-27 | $22.66 | $22.66 | 2,146 | — | — |
| 2000-10-26 | $18.75 | $18.75 | 608 | — | — |
| 2000-10-25 | $21.88 | $21.88 | 296 | — | — |
| 2000-10-24 | $20.31 | $20.31 | 314 | — | — |
| 2000-10-23 | $17.19 | $17.19 | 136 | — | — |
| 2000-10-20 | $21.88 | $21.88 | 216 | — | — |
| 2000-10-19 | $22.66 | $22.66 | 5,292 | — | — |
| 2000-10-18 | $17.97 | $17.97 | 1,750 | — | — |
| 2000-10-17 | $20.31 | $20.31 | 2,126 | — | — |
| 2000-10-16 | $20.31 | $20.31 | 2,520 | — | — |
| 2000-10-13 | $22.66 | $22.66 | 5,562 | — | — |
| 2000-10-12 | $21.88 | $21.88 | 2,062 | — | — |
| 2000-10-11 | $25.00 | $25.00 | 906 | — | — |
| 2000-10-10 | $25.78 | $25.78 | 954 | — | — |
| 2000-10-09 | $24.22 | $24.22 | 3,648 | — | — |
| 2000-10-06 | $26.56 | $26.56 | 1,692 | — | — |
| 2000-10-05 | $25.00 | $25.00 | 8,384 | — | — |
| 2000-10-04 | $31.25 | $31.25 | 496 | — | — |
| 2000-10-03 | $32.81 | $32.81 | 2,740 | — | — |
| 2000-10-02 | $28.13 | $28.12 | 2,888 | — | — |
| 2000-09-29 | $34.38 | $34.37 | 2,568 | — | — |
| 2000-09-28 | $35.94 | $35.94 | 7,842 | — | — |
| 2000-09-27 | $28.13 | $28.12 | 6,974 | — | — |
| 2000-09-26 | $35.16 | $35.16 | 8,884 | — | — |
| 2000-09-25 | $39.06 | $39.06 | 1,906 | — | — |
| 2000-09-22 | $43.75 | $43.75 | 920 | — | — |
| 2000-09-21 | $48.44 | $48.44 | 2,644 | — | — |
| 2000-09-20 | $53.13 | $53.12 | 6,334 | — | — |
| 2000-09-19 | $43.75 | $43.75 | 1,342 | — | — |
| 2000-09-18 | $40.63 | $40.63 | 1,190 | — | — |
| 2000-09-15 | $40.63 | $40.63 | 2,202 | — | — |
| 2000-09-14 | $40.63 | $40.63 | 1,344 | — | — |
| 2000-09-13 | $43.75 | $43.75 | 1,762 | — | — |
| 2000-09-12 | $43.75 | $43.75 | 6,898 | — | — |
| 2000-09-11 | $35.94 | $35.94 | 556 | — | — |
| 2000-09-08 | $37.50 | $37.50 | 1,248 | — | — |
| 2000-09-07 | $35.16 | $35.16 | 1,354 | — | — |
| 2000-09-06 | $37.50 | $37.50 | 1,022 | — | — |
| 2000-09-05 | $37.50 | $37.50 | 1,330 | — | — |
| 2000-09-01 | $35.16 | $35.16 | 772 | — | — |
| 2000-08-31 | $39.06 | $39.06 | 10,548 | — | — |
| 2000-08-30 | $28.13 | $28.12 | 878 | — | — |
| 2000-08-29 | $26.56 | $26.56 | 1,204 | — | — |
| 2000-08-28 | $25.00 | $25.00 | 704 | — | — |
| 2000-08-25 | $26.56 | $26.56 | 920 | — | — |
| 2000-08-24 | $26.56 | $26.56 | 2,050 | — | — |
| 2000-08-23 | $35.94 | $35.94 | 2,392 | — | — |
| 2000-08-22 | $39.06 | $39.06 | 9,722 | — | — |
| 2000-08-21 | $28.91 | $28.91 | 14,328 | — | — |
| 2000-08-18 | $23.44 | $23.44 | 1,332 | — | — |
| 2000-08-17 | $23.44 | $23.44 | 150 | — | — |
| 2000-08-16 | $23.44 | $23.44 | 8 | — | — |
| 2000-08-15 | $18.75 | $18.75 | 190 | — | — |
| 2000-08-14 | $20.31 | $20.31 | 4,062 | — | — |
| 2000-08-11 | $21.88 | $21.88 | 760 | — | — |
| 2000-08-10 | $25.00 | $25.00 | 230 | — | — |
| 2000-08-09 | $22.66 | $22.66 | 994 | — | — |
| 2000-08-08 | $23.44 | $23.44 | 790 | — | — |
| 2000-08-07 | $21.88 | $21.88 | 1,360 | — | — |
| 2000-08-04 | $25.00 | $25.00 | 2,404 | — | — |
| 2000-08-03 | $25.00 | $25.00 | 2,274 | — | — |
| 2000-08-02 | $21.88 | $21.88 | 6,380 | — | — |
| 2000-08-01 | $34.38 | $34.37 | 24 | — | — |
| 2000-07-31 | $34.38 | $34.37 | 2,254 | — | — |
| 2000-07-28 | $39.06 | $39.06 | 428 | — | — |
| 2000-07-27 | $40.63 | $40.63 | 5,692 | — | — |
| 2000-07-26 | $22.66 | $22.66 | 462 | — | — |
| 2000-07-25 | $25.78 | $25.78 | 316 | — | — |
| 2000-07-24 | $26.56 | $26.56 | 468 | — | — |
| 2000-07-21 | $26.56 | $26.56 | 26 | — | — |
| 2000-07-20 | $27.34 | $27.34 | 414 | — | — |
| 2000-07-19 | $26.56 | $26.56 | 26 | — | — |
| 2000-07-18 | $26.56 | $26.56 | 0 | — | — |
| 2000-07-17 | $26.56 | $26.56 | 132 | — | — |
| 2000-07-14 | $29.69 | $29.69 | 48 | — | — |
| 2000-07-13 | $29.69 | $29.69 | 30 | — | — |
| 2000-07-12 | $26.56 | $26.56 | 122 | — | — |
| 2000-07-11 | $29.69 | $29.69 | 12 | — | — |
| 2000-07-10 | $26.56 | $26.56 | 300 | — | — |
| 2000-07-07 | $28.13 | $28.12 | 2 | — | — |
| 2000-07-06 | $28.13 | $28.12 | 120 | — | — |
| 2000-07-05 | $28.13 | $28.12 | 224 | — | — |
| 2000-07-03 | $29.69 | $29.69 | 0 | — | — |
| 2000-06-30 | $29.69 | $29.69 | 1,942 | — | — |
| 2000-06-29 | $32.81 | $32.81 | 398 | — | — |
| 2000-06-28 | $28.13 | $28.12 | 2,136 | — | — |
| 2000-06-27 | $25.00 | $25.00 | 308 | — | — |
| 2000-06-26 | $26.56 | $26.56 | 256 | — | — |
| 2000-06-23 | $28.13 | $28.12 | 410 | — | — |
| 2000-06-22 | $28.13 | $28.12 | 1,212 | — | — |
| 2000-06-21 | $28.13 | $28.12 | 898 | — | — |
| 2000-06-20 | $32.81 | $32.81 | 300 | — | — |
| 2000-06-19 | $35.94 | $35.94 | 542 | — | — |
| 2000-06-16 | $37.50 | $37.50 | 452 | — | — |
| 2000-06-15 | $31.25 | $31.25 | 228 | — | — |
| 2000-06-14 | $31.25 | $31.25 | 576 | — | — |
| 2000-06-13 | $37.50 | $37.50 | 102 | — | — |
| 2000-06-12 | $37.50 | $37.50 | 202 | — | — |
| 2000-06-09 | $40.63 | $40.63 | 164 | — | — |
| 2000-06-08 | $37.50 | $37.50 | 1,034 | — | — |
| 2000-06-07 | $39.06 | $39.06 | 1,912 | — | — |
| 2000-06-06 | $31.25 | $31.25 | 146 | — | — |
| 2000-06-05 | $32.81 | $32.81 | 418 | — | — |
| 2000-06-02 | $31.25 | $31.25 | 472 | — | — |
| 2000-06-01 | $28.13 | $28.12 | 92 | — | — |
| 2000-05-31 | $34.38 | $34.37 | 360 | — | — |
| 2000-05-30 | $34.38 | $34.37 | 470 | — | — |
| 2000-05-26 | $28.13 | $28.12 | 260 | — | — |
| 2000-05-25 | $28.13 | $28.12 | 72 | — | — |
| 2000-05-24 | $35.16 | $35.16 | 1,050 | — | — |
| 2000-05-23 | $34.38 | $34.37 | 1,214 | — | — |
| 2000-05-22 | $28.13 | $28.12 | 1,386 | — | — |
| 2000-05-19 | $43.75 | $43.75 | 476 | — | — |
| 2000-05-18 | $40.63 | $40.63 | 22 | — | — |
| 2000-05-17 | $46.88 | $46.87 | 52 | — | — |
| 2000-05-16 | $40.63 | $40.63 | 548 | — | — |
| 2000-05-15 | $40.63 | $40.63 | 728 | — | — |
| 2000-05-12 | $46.88 | $46.87 | 422 | — | — |
| 2000-05-11 | $50.00 | $50.00 | 650 | — | — |
| 2000-05-10 | $56.25 | $56.25 | 226 | — | — |
| 2000-05-09 | $51.56 | $51.56 | 468 | — | — |
| 2000-05-08 | $62.50 | $62.50 | 92 | — | — |
| 2000-05-05 | $62.50 | $62.50 | 158 | — | — |
| 2000-05-04 | $62.50 | $62.50 | 40 | — | — |
| 2000-05-03 | $62.50 | $62.50 | 106 | — | — |
| 2000-05-02 | $65.63 | $65.63 | 38 | — | — |
| 2000-05-01 | $68.75 | $68.75 | 112 | — | — |
| 2000-04-28 | $70.31 | $70.31 | 214 | — | — |
| 2000-04-27 | $68.75 | $68.75 | 568 | — | — |
| 2000-04-26 | $68.75 | $68.75 | 1,340 | — | — |
| 2000-04-25 | $62.50 | $62.50 | 244 | — | — |
| 2000-04-24 | $60.16 | $60.16 | 340 | — | — |
| 2000-04-20 | $56.25 | $56.25 | 564 | — | — |
| 2000-04-19 | $59.38 | $59.37 | 540 | — | — |
| 2000-04-18 | $59.38 | $59.37 | 670 | — | — |
| 2000-04-17 | $59.38 | $59.37 | 632 | — | — |
| 2000-04-14 | $59.38 | $59.37 | 1,172 | — | — |
| 2000-04-13 | $71.88 | $71.88 | 928 | — | — |
| 2000-04-12 | $68.75 | $68.75 | 556 | — | — |
| 2000-04-11 | $76.56 | $76.56 | 372 | — | — |
| 2000-04-10 | $82.81 | $82.81 | 344 | — | — |
| 2000-04-07 | $96.88 | $96.88 | 1,076 | — | — |
| 2000-04-06 | $88.28 | $88.28 | 468 | — | — |
| 2000-04-05 | $90.63 | $90.62 | 660 | — | — |
| 2000-04-04 | $93.75 | $93.75 | 1,234 | — | — |
| 2000-04-03 | $87.50 | $87.50 | 2,404 | — | — |
| 2000-03-31 | $100.00 | $100.00 | 1,622 | — | — |
| 2000-03-30 | $93.75 | $93.75 | 2,234 | — | — |
| 2000-03-29 | $100.00 | $100.00 | 3,198 | — | — |
| 2000-03-28 | $90.63 | $90.62 | 1,406 | — | — |
| 2000-03-27 | $81.25 | $81.25 | 1,476 | — | — |
| 2000-03-24 | $89.06 | $89.06 | 1,236 | — | — |
| 2000-03-23 | $93.75 | $93.75 | 642 | — | — |
| 2000-03-22 | $89.06 | $89.06 | 1,712 | — | — |
| 2000-03-21 | $85.94 | $85.94 | 278 | — | — |
| 2000-03-20 | $75.00 | $75.00 | 480 | — | — |
| 2000-03-17 | $78.13 | $78.13 | 1,040 | — | — |
| 2000-03-16 | $84.38 | $84.38 | 1,716 | — | — |
| 2000-03-15 | $103.13 | $103.13 | 2,056 | — | — |
| 2000-03-14 | $103.13 | $103.13 | 3,258 | — | — |
| 2000-03-13 | $87.50 | $87.50 | 1,064 | — | — |
| 2000-03-10 | $93.75 | $93.75 | 2,534 | — | — |
| 2000-03-09 | $78.13 | $78.13 | 460 | — | — |
| 2000-03-08 | $78.13 | $78.13 | 570 | — | — |
| 2000-03-07 | $76.56 | $76.56 | 1,008 | — | — |
| 2000-03-06 | $68.75 | $68.75 | 1,184 | — | — |
| 2000-03-03 | $67.19 | $67.19 | 1,478 | — | — |
| 2000-03-02 | $62.50 | $62.50 | 194 | — | — |
| 2000-03-01 | $75.00 | $75.00 | 320 | — | — |
| 2000-02-29 | $63.28 | $63.28 | 342 | — | — |
| 2000-02-28 | $68.75 | $68.75 | 596 | — | — |
| 2000-02-25 | $71.88 | $71.88 | 1,240 | — | — |
| 2000-02-24 | $68.75 | $68.75 | 754 | — | — |
| 2000-02-23 | $76.56 | $76.56 | 940 | — | — |
| 2000-02-22 | $76.56 | $76.56 | 1,878 | — | — |
| 2000-02-18 | $71.88 | $71.88 | 884 | — | — |
| 2000-02-17 | $71.88 | $71.88 | 618 | — | — |
| 2000-02-16 | $64.06 | $64.06 | 512 | — | — |
| 2000-02-15 | $70.31 | $70.31 | 1,008 | — | — |
| 2000-02-14 | $84.38 | $84.38 | 2,050 | — | — |
| 2000-02-11 | $82.81 | $82.81 | 810 | — | — |
| 2000-02-10 | $75.00 | $75.00 | 4,400 | — | — |
| 2000-02-09 | $77.34 | $77.34 | 2,124 | — | — |
| 2000-02-08 | $73.44 | $73.44 | 2,956 | — | — |
| 2000-02-07 | $60.94 | $60.94 | 318 | — | — |
| 2000-02-04 | $64.06 | $64.06 | 128 | — | — |
| 2000-02-03 | $65.63 | $65.63 | 62 | — | — |
| 2000-02-02 | $59.38 | $59.37 | 148 | — | — |
| 2000-02-01 | $66.41 | $66.41 | 414 | — | — |
| 2000-01-31 | $65.63 | $65.63 | 682 | — | — |
| 2000-01-28 | $64.06 | $64.06 | 202 | — | — |
| 2000-01-27 | $67.19 | $67.19 | 350 | — | — |
| 2000-01-26 | $68.75 | $68.75 | 224 | — | — |
| 2000-01-25 | $71.88 | $71.88 | 178 | — | — |
| 2000-01-24 | $67.19 | $67.19 | 446 | — | — |
| 2000-01-21 | $73.44 | $73.44 | 210 | — | — |
| 2000-01-20 | $68.75 | $68.75 | 396 | — | — |
| 2000-01-19 | $75.00 | $75.00 | 84 | — | — |
| 2000-01-18 | $71.88 | $71.88 | 220 | — | — |
| 2000-01-14 | $68.75 | $68.75 | 160 | — | — |
| 2000-01-13 | $78.13 | $78.13 | 418 | — | — |
| 2000-01-12 | $82.81 | $82.81 | 720 | — | — |
| 2000-01-11 | $82.81 | $82.81 | 562 | — | — |
| 2000-01-10 | $87.50 | $87.50 | 3,690 | — | — |
| 2000-01-07 | $68.75 | $68.75 | 182 | — | — |
| 2000-01-06 | $65.63 | $65.63 | 366 | — | — |
| 2000-01-05 | $65.63 | $65.63 | 490 | — | — |
| 2000-01-04 | $82.81 | $82.81 | 3,470 | — | — |
| 2000-01-03 | $68.75 | $68.75 | 596 | — | — |