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
- 1999-06-17 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 | $7.38 | $7.38 | 732,000 | — | — |
| 2000-12-28 | $6.94 | $6.94 | 1,256,200 | — | — |
| 2000-12-27 | $6.53 | $6.53 | 1,182,800 | — | — |
| 2000-12-26 | $6.69 | $6.69 | 950,400 | — | — |
| 2000-12-22 | $6.94 | $6.94 | 174,000 | — | — |
| 2000-12-21 | $6.78 | $6.78 | 425,400 | — | — |
| 2000-12-20 | $7.00 | $7.00 | 651,600 | — | — |
| 2000-12-19 | $6.97 | $6.97 | 429,400 | — | — |
| 2000-12-18 | $7.38 | $7.38 | 664,400 | — | — |
| 2000-12-15 | $7.84 | $7.84 | 250,800 | — | — |
| 2000-12-14 | $7.24 | $7.24 | 1,075,200 | — | — |
| 2000-12-13 | $8.09 | $8.09 | 1,108,400 | — | — |
| 2000-12-12 | $8.00 | $8.00 | 1,511,400 | — | — |
| 2000-12-11 | $8.25 | $8.25 | 1,348,000 | — | — |
| 2000-12-08 | $7.97 | $7.97 | 2,000,400 | — | — |
| 2000-12-07 | $7.59 | $7.59 | 1,731,800 | — | — |
| 2000-12-06 | $7.91 | $7.91 | 1,447,200 | — | — |
| 2000-12-05 | $8.38 | $8.38 | 2,847,400 | — | — |
| 2000-12-04 | $8.97 | $8.97 | 14,154,800 | — | — |
| 2000-12-01 | $23.81 | $23.81 | 1,087,600 | — | — |
| 2000-11-30 | $24.22 | $24.22 | 820,200 | — | — |
| 2000-11-29 | $22.41 | $22.41 | 531,200 | — | — |
| 2000-11-28 | $23.50 | $23.50 | 82,000 | — | — |
| 2000-11-27 | $25.50 | $25.50 | 193,400 | — | — |
| 2000-11-24 | $25.06 | $25.06 | 251,800 | — | — |
| 2000-11-22 | $23.56 | $23.56 | 309,000 | — | — |
| 2000-11-21 | $23.75 | $23.75 | 568,000 | — | — |
| 2000-11-20 | $22.78 | $22.78 | 306,200 | — | — |
| 2000-11-17 | $25.56 | $25.56 | 233,400 | — | — |
| 2000-11-16 | $27.00 | $27.00 | 405,400 | — | — |
| 2000-11-15 | $29.00 | $29.00 | 618,600 | — | — |
| 2000-11-14 | $29.92 | $29.92 | 675,200 | — | — |
| 2000-11-13 | $29.50 | $29.50 | 1,269,800 | — | — |
| 2000-11-10 | $31.56 | $31.56 | 252,200 | — | — |
| 2000-11-09 | $33.46 | $33.46 | 624,200 | — | — |
| 2000-11-08 | $34.88 | $34.88 | 120,200 | — | — |
| 2000-11-07 | $35.00 | $35.00 | 253,200 | — | — |
| 2000-11-06 | $35.00 | $35.00 | 351,600 | — | — |
| 2000-11-03 | $35.50 | $35.50 | 1,391,200 | — | — |
| 2000-11-02 | $33.00 | $33.00 | 1,033,000 | — | — |
| 2000-11-01 | $28.38 | $28.38 | 710,000 | — | — |
| 2000-10-31 | $26.75 | $26.75 | 1,392,600 | — | — |
| 2000-10-30 | $24.97 | $24.97 | 727,200 | — | — |
| 2000-10-27 | $24.53 | $24.53 | 450,000 | — | — |
| 2000-10-26 | $25.91 | $25.91 | 634,000 | — | — |
| 2000-10-25 | $24.97 | $24.97 | 936,800 | — | — |
| 2000-10-24 | $26.47 | $26.47 | 640,600 | — | — |
| 2000-10-23 | $28.47 | $28.47 | 916,600 | — | — |
| 2000-10-20 | $29.88 | $29.88 | 1,277,000 | — | — |
| 2000-10-19 | $30.13 | $30.13 | 485,800 | — | — |
| 2000-10-18 | $29.63 | $29.63 | 1,388,200 | — | — |
| 2000-10-17 | $31.88 | $31.88 | 882,000 | — | — |
| 2000-10-16 | $36.06 | $36.06 | 796,400 | — | — |
| 2000-10-13 | $32.00 | $32.00 | 639,600 | — | — |
| 2000-10-12 | $30.13 | $30.13 | 1,068,200 | — | — |
| 2000-10-11 | $30.56 | $30.56 | 1,388,200 | — | — |
| 2000-10-10 | $30.75 | $30.75 | 348,400 | — | — |
| 2000-10-09 | $32.94 | $32.94 | 554,600 | — | — |
| 2000-10-06 | $33.50 | $33.50 | 1,813,400 | — | — |
| 2000-10-05 | $37.50 | $37.50 | 728,200 | — | — |
| 2000-10-04 | $38.56 | $38.56 | 881,800 | — | — |
| 2000-10-03 | $39.75 | $39.75 | 540,000 | — | — |
| 2000-10-02 | $41.00 | $41.00 | 1,239,200 | — | — |
| 2000-09-29 | $43.69 | $43.69 | 447,800 | — | — |
| 2000-09-28 | $42.59 | $42.59 | 1,280,400 | — | — |
| 2000-09-27 | $39.78 | $39.78 | 616,000 | — | — |
| 2000-09-26 | $38.25 | $38.25 | 442,400 | — | — |
| 2000-09-25 | $38.94 | $38.94 | 800,000 | — | — |
| 2000-09-22 | $37.44 | $37.44 | 1,020,600 | — | — |
| 2000-09-21 | $36.53 | $36.53 | 146,600 | — | — |
| 2000-09-20 | $37.72 | $37.72 | 335,000 | — | — |
| 2000-09-19 | $39.34 | $39.34 | 277,200 | — | — |
| 2000-09-18 | $38.50 | $38.50 | 213,400 | — | — |
| 2000-09-15 | $40.81 | $40.81 | 491,000 | — | — |
| 2000-09-14 | $42.28 | $42.28 | 121,000 | — | — |
| 2000-09-13 | $41.59 | $41.59 | 214,800 | — | — |
| 2000-09-12 | $41.19 | $41.19 | 419,600 | — | — |
| 2000-09-11 | $40.50 | $40.50 | 1,169,400 | — | — |
| 2000-09-08 | $42.00 | $42.00 | 274,600 | — | — |
| 2000-09-07 | $41.22 | $41.22 | 1,123,000 | — | — |
| 2000-09-06 | $38.47 | $38.47 | 484,000 | — | — |
| 2000-09-05 | $40.06 | $40.06 | 1,072,000 | — | — |
| 2000-09-01 | $43.25 | $43.25 | 437,200 | — | — |
| 2000-08-31 | $43.18 | $43.18 | 655,800 | — | — |
| 2000-08-30 | $40.91 | $40.91 | 850,200 | — | — |
| 2000-08-29 | $41.56 | $41.56 | 2,723,200 | — | — |
| 2000-08-28 | $40.00 | $40.00 | 4,736,000 | — | — |
| 2000-08-25 | $45.03 | $45.03 | 920,400 | — | — |
| 2000-08-24 | $46.84 | $46.84 | 507,400 | — | — |
| 2000-08-23 | $46.00 | $46.00 | 237,400 | — | — |
| 2000-08-22 | $45.88 | $45.88 | 263,600 | — | — |
| 2000-08-21 | $47.00 | $47.00 | 210,200 | — | — |
| 2000-08-18 | $46.16 | $46.16 | 273,800 | — | — |
| 2000-08-17 | $46.94 | $46.94 | 244,000 | — | — |
| 2000-08-16 | $45.38 | $45.38 | 537,200 | — | — |
| 2000-08-15 | $45.34 | $45.34 | 553,800 | — | — |
| 2000-08-14 | $45.50 | $45.50 | 1,118,600 | — | — |
| 2000-08-11 | $45.75 | $45.75 | 452,800 | — | — |
| 2000-08-10 | $47.00 | $47.00 | 445,200 | — | — |
| 2000-08-09 | $47.66 | $47.66 | 445,600 | — | — |
| 2000-08-08 | $49.47 | $49.47 | 787,600 | — | — |
| 2000-08-07 | $56.44 | $56.44 | 382,200 | — | — |
| 2000-08-04 | $51.89 | $51.89 | 335,000 | — | — |
| 2000-08-03 | $50.50 | $50.50 | 555,200 | — | — |
| 2000-08-02 | $52.50 | $52.50 | 289,200 | — | — |
| 2000-08-01 | $53.13 | $53.13 | 447,600 | — | — |
| 2000-07-31 | $49.00 | $49.00 | 489,400 | — | — |
| 2000-07-28 | $49.50 | $49.50 | 955,000 | — | — |
| 2000-07-27 | $51.56 | $51.56 | 577,800 | — | — |
| 2000-07-26 | $52.81 | $52.81 | 865,000 | — | — |
| 2000-07-25 | $51.78 | $51.78 | 401,200 | — | — |
| 2000-07-24 | $55.81 | $55.81 | 130,600 | — | — |
| 2000-07-21 | $57.50 | $57.50 | 129,600 | — | — |
| 2000-07-20 | $57.50 | $57.50 | 408,400 | — | — |
| 2000-07-19 | $56.38 | $56.38 | 632,000 | — | — |
| 2000-07-18 | $60.00 | $60.00 | 275,000 | — | — |
| 2000-07-17 | $60.03 | $60.03 | 247,200 | — | — |
| 2000-07-14 | $57.53 | $57.53 | 1,755,000 | — | — |
| 2000-07-13 | $62.25 | $62.25 | 968,400 | — | — |
| 2000-07-12 | $64.25 | $64.25 | 819,800 | — | — |
| 2000-07-11 | $61.00 | $61.00 | 715,400 | — | — |
| 2000-07-10 | $58.19 | $58.19 | 398,600 | — | — |
| 2000-07-07 | $56.38 | $56.38 | 538,600 | — | — |
| 2000-07-06 | $58.94 | $58.94 | 1,154,000 | — | — |
| 2000-07-05 | $51.38 | $51.38 | 508,400 | — | — |
| 2000-07-03 | $52.50 | $52.50 | 370,000 | — | — |
| 2000-06-30 | $54.19 | $54.19 | 1,687,800 | — | — |
| 2000-06-29 | $54.69 | $54.69 | 2,035,600 | — | — |
| 2000-06-28 | $49.97 | $49.97 | 888,600 | — | — |
| 2000-06-27 | $48.84 | $48.84 | 949,800 | — | — |
| 2000-06-26 | $45.00 | $45.00 | 236,400 | — | — |
| 2000-06-23 | $42.44 | $42.44 | 463,400 | — | — |
| 2000-06-22 | $42.25 | $42.25 | 372,600 | — | — |
| 2000-06-21 | $42.50 | $42.50 | 772,800 | — | — |
| 2000-06-20 | $39.76 | $39.76 | 3,223,200 | — | — |
| 2000-06-19 | $44.06 | $44.06 | 547,400 | — | — |
| 2000-06-16 | $44.02 | $44.02 | 260,200 | — | — |
| 2000-06-15 | $43.19 | $43.19 | 328,400 | — | — |
| 2000-06-14 | $43.09 | $43.09 | 313,000 | — | — |
| 2000-06-13 | $42.91 | $42.91 | 553,600 | — | — |
| 2000-06-12 | $43.66 | $43.66 | 385,200 | — | — |
| 2000-06-09 | $40.59 | $40.59 | 401,000 | — | — |
| 2000-06-08 | $38.25 | $38.25 | 389,000 | — | — |
| 2000-06-07 | $39.69 | $39.69 | 788,800 | — | — |
| 2000-06-06 | $36.47 | $36.47 | 548,600 | — | — |
| 2000-06-05 | $34.25 | $34.25 | 182,200 | — | — |
| 2000-06-02 | $33.41 | $33.41 | 379,200 | — | — |
| 2000-06-01 | $32.69 | $32.69 | 146,400 | — | — |
| 2000-05-31 | $32.00 | $32.00 | 190,000 | — | — |
| 2000-05-30 | $31.94 | $31.94 | 340,800 | — | — |
| 2000-05-26 | $31.13 | $31.13 | 217,800 | — | — |
| 2000-05-25 | $32.13 | $32.13 | 811,000 | — | — |
| 2000-05-24 | $31.50 | $31.50 | 558,800 | — | — |
| 2000-05-23 | $30.47 | $30.47 | 532,400 | — | — |
| 2000-05-22 | $30.13 | $30.13 | 440,600 | — | — |
| 2000-05-19 | $30.66 | $30.66 | 386,400 | — | — |
| 2000-05-18 | $31.06 | $31.06 | 516,200 | — | — |
| 2000-05-17 | $31.81 | $31.81 | 112,000 | — | — |
| 2000-05-16 | $31.38 | $31.38 | 161,000 | — | — |
| 2000-05-15 | $30.25 | $30.25 | 233,400 | — | — |
| 2000-05-12 | $32.00 | $32.00 | 169,800 | — | — |
| 2000-05-11 | $32.47 | $32.47 | 225,600 | — | — |
| 2000-05-10 | $33.22 | $33.22 | 614,400 | — | — |
| 2000-05-09 | $32.84 | $32.84 | 375,200 | — | — |
| 2000-05-08 | $34.56 | $34.56 | 285,000 | — | — |
| 2000-05-05 | $34.88 | $34.88 | 290,600 | — | — |
| 2000-05-04 | $31.91 | $31.91 | 397,800 | — | — |
| 2000-05-03 | $32.19 | $32.19 | 298,200 | — | — |
| 2000-05-02 | $34.00 | $34.00 | 742,800 | — | — |
| 2000-05-01 | $32.53 | $32.53 | 419,800 | — | — |
| 2000-04-28 | $28.25 | $28.25 | 369,400 | — | — |
| 2000-04-27 | $26.50 | $26.50 | 135,000 | — | — |
| 2000-04-26 | $25.00 | $25.00 | 166,000 | — | — |
| 2000-04-25 | $22.50 | $22.50 | 393,000 | — | — |
| 2000-04-24 | $21.50 | $21.50 | 327,000 | — | — |
| 2000-04-20 | $22.88 | $22.88 | 136,200 | — | — |
| 2000-04-19 | $23.00 | $23.00 | 564,200 | — | — |
| 2000-04-18 | $22.25 | $22.25 | 454,800 | — | — |
| 2000-04-17 | $20.13 | $20.13 | 420,200 | — | — |
| 2000-04-14 | $20.78 | $20.78 | 551,600 | — | — |
| 2000-04-13 | $25.50 | $25.50 | 1,422,200 | — | — |
| 2000-04-12 | $27.06 | $27.06 | 174,800 | — | — |
| 2000-04-11 | $30.00 | $30.00 | 547,800 | — | — |
| 2000-04-10 | $30.84 | $30.84 | 315,600 | — | — |
| 2000-04-07 | $34.53 | $34.53 | 1,275,000 | — | — |
| 2000-04-06 | $34.69 | $34.69 | 1,010,000 | — | — |
| 2000-04-05 | $35.56 | $35.56 | 697,000 | — | — |
| 2000-04-04 | $35.13 | $35.13 | 652,000 | — | — |
| 2000-04-03 | $38.25 | $38.25 | 203,800 | — | — |
| 2000-03-31 | $38.88 | $38.88 | 594,000 | — | — |
| 2000-03-30 | $36.69 | $36.69 | 490,800 | — | — |
| 2000-03-29 | $40.00 | $40.00 | 460,200 | — | — |
| 2000-03-28 | $41.53 | $41.53 | 924,000 | — | — |
| 2000-03-27 | $41.13 | $41.13 | 2,064,000 | — | — |
| 2000-03-24 | $35.06 | $35.06 | 256,400 | — | — |
| 2000-03-23 | $36.00 | $36.00 | 121,000 | — | — |
| 2000-03-22 | $36.38 | $36.38 | 262,400 | — | — |
| 2000-03-21 | $32.50 | $32.50 | 505,800 | — | — |
| 2000-03-20 | $28.56 | $28.56 | 208,600 | — | — |
| 2000-03-17 | $34.13 | $34.13 | 225,000 | — | — |
| 2000-03-16 | $35.00 | $35.00 | 128,000 | — | — |
| 2000-03-15 | $34.13 | $34.13 | 389,000 | — | — |
| 2000-03-14 | $39.38 | $39.38 | 554,000 | — | — |
| 2000-03-13 | $44.00 | $44.00 | 216,800 | — | — |
| 2000-03-10 | $46.44 | $46.44 | 651,600 | — | — |
| 2000-03-09 | $45.56 | $45.56 | 657,200 | — | — |
| 2000-03-08 | $45.50 | $45.50 | 267,800 | — | — |
| 2000-03-07 | $45.66 | $45.66 | 377,800 | — | — |
| 2000-03-06 | $45.00 | $45.00 | 249,000 | — | — |
| 2000-03-03 | $46.38 | $46.38 | 428,400 | — | — |
| 2000-03-02 | $49.41 | $49.41 | 132,000 | — | — |
| 2000-03-01 | $50.00 | $50.00 | 261,400 | — | — |
| 2000-02-29 | $48.75 | $48.75 | 136,400 | — | — |
| 2000-02-28 | $49.84 | $49.84 | 234,200 | — | — |
| 2000-02-25 | $50.56 | $50.56 | 383,000 | — | — |
| 2000-02-24 | $47.94 | $47.94 | 186,000 | — | — |
| 2000-02-23 | $47.69 | $47.69 | 205,200 | — | — |
| 2000-02-22 | $47.00 | $47.00 | 142,000 | — | — |
| 2000-02-18 | $46.81 | $46.81 | 282,600 | — | — |
| 2000-02-17 | $46.00 | $46.00 | 519,000 | — | — |
| 2000-02-16 | $44.06 | $44.06 | 452,000 | — | — |
| 2000-02-15 | $42.28 | $42.28 | 352,000 | — | — |
| 2000-02-14 | $39.88 | $39.88 | 72,200 | — | — |
| 2000-02-11 | $40.00 | $40.00 | 57,400 | — | — |
| 2000-02-10 | $38.00 | $38.00 | 135,400 | — | — |
| 2000-02-09 | $38.00 | $38.00 | 289,400 | — | — |
| 2000-02-08 | $40.50 | $40.50 | 263,000 | — | — |
| 2000-02-07 | $33.06 | $33.06 | 242,800 | — | — |
| 2000-02-04 | $33.13 | $33.13 | 298,400 | — | — |
| 2000-02-03 | $31.63 | $31.63 | 215,800 | — | — |
| 2000-02-02 | $31.19 | $31.19 | 75,400 | — | — |
| 2000-02-01 | $31.50 | $31.50 | 248,000 | — | — |
| 2000-01-31 | $31.00 | $31.00 | 103,000 | — | — |
| 2000-01-28 | $31.44 | $31.44 | 443,600 | — | — |
| 2000-01-27 | $31.88 | $31.88 | 326,000 | — | — |
| 2000-01-26 | $33.81 | $33.81 | 301,000 | — | — |
| 2000-01-25 | $37.50 | $37.50 | 346,800 | — | — |
| 2000-01-24 | $38.38 | $38.38 | 372,600 | — | — |
| 2000-01-21 | $38.13 | $38.13 | 208,800 | — | — |
| 2000-01-20 | $38.63 | $38.63 | 199,200 | — | — |
| 2000-01-19 | $37.06 | $37.06 | 254,600 | — | — |
| 2000-01-18 | $38.50 | $38.50 | 277,000 | — | — |
| 2000-01-14 | $35.78 | $35.78 | 109,000 | — | — |
| 2000-01-13 | $35.00 | $35.00 | 260,400 | — | — |
| 2000-01-12 | $33.75 | $33.75 | 218,800 | — | — |
| 2000-01-11 | $33.00 | $33.00 | 293,200 | — | — |
| 2000-01-10 | $29.69 | $29.69 | 323,200 | — | — |
| 2000-01-07 | $28.50 | $28.50 | 60,400 | — | — |
| 2000-01-06 | $27.19 | $27.19 | 204,600 | — | — |
| 2000-01-05 | $26.25 | $26.25 | 167,200 | — | — |
| 2000-01-04 | $27.19 | $27.19 | 115,400 | — | — |
| 2000-01-03 | $26.56 | $26.56 | 410,400 | — | — |