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
- 1999-07-30 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 | $22.50 | $22.50 | 1,358 | — | — |
| 2000-12-28 | $15.00 | $15.00 | 1,358 | — | — |
| 2000-12-27 | $15.00 | $15.00 | 847 | — | — |
| 2000-12-26 | $15.00 | $15.00 | 575 | — | — |
| 2000-12-22 | $18.75 | $18.75 | 107 | — | — |
| 2000-12-21 | $18.75 | $18.75 | 255 | — | — |
| 2000-12-20 | $16.88 | $16.88 | 570 | — | — |
| 2000-12-19 | $22.50 | $22.50 | 382 | — | — |
| 2000-12-18 | $13.13 | $13.12 | 978 | — | — |
| 2000-12-15 | $18.75 | $18.75 | 922 | — | — |
| 2000-12-14 | $18.75 | $18.75 | 493 | — | — |
| 2000-12-13 | $28.13 | $28.13 | 507 | — | — |
| 2000-12-12 | $33.75 | $33.75 | 128 | — | — |
| 2000-12-11 | $37.50 | $37.50 | 100 | — | — |
| 2000-12-08 | $35.63 | $35.62 | 280 | — | — |
| 2000-12-07 | $31.88 | $31.87 | 62 | — | — |
| 2000-12-06 | $28.13 | $28.13 | 275 | — | — |
| 2000-12-05 | $37.50 | $37.50 | 272 | — | — |
| 2000-12-04 | $37.50 | $37.50 | 385 | — | — |
| 2000-12-01 | $30.00 | $30.00 | 142 | — | — |
| 2000-11-30 | $33.75 | $33.75 | 187 | — | — |
| 2000-11-29 | $45.00 | $45.00 | 157 | — | — |
| 2000-11-28 | $30.00 | $30.00 | 20 | — | — |
| 2000-11-27 | $35.63 | $35.62 | 158 | — | — |
| 2000-11-24 | $31.88 | $31.87 | 0 | — | — |
| 2000-11-22 | $31.88 | $31.87 | 238 | — | — |
| 2000-11-21 | $48.75 | $48.75 | 80 | — | — |
| 2000-11-20 | $56.25 | $56.25 | 150 | — | — |
| 2000-11-17 | $52.50 | $52.50 | 200 | — | — |
| 2000-11-16 | $50.63 | $50.63 | 92 | — | — |
| 2000-11-15 | $52.50 | $52.50 | 492 | — | — |
| 2000-11-14 | $52.50 | $52.50 | 130 | — | — |
| 2000-11-13 | $56.25 | $56.25 | 267 | — | — |
| 2000-11-10 | $56.25 | $56.25 | 103 | — | — |
| 2000-11-09 | $63.75 | $63.75 | 277 | — | — |
| 2000-11-08 | $63.75 | $63.75 | 30 | — | — |
| 2000-11-07 | $63.75 | $63.75 | 422 | — | — |
| 2000-11-06 | $71.25 | $71.25 | 42 | — | — |
| 2000-11-03 | $75.00 | $75.00 | 212 | — | — |
| 2000-11-02 | $78.75 | $78.75 | 380 | — | — |
| 2000-11-01 | $75.00 | $75.00 | 72 | — | — |
| 2000-10-31 | $75.00 | $75.00 | 312 | — | — |
| 2000-10-30 | $67.50 | $67.50 | 15 | — | — |
| 2000-10-27 | $67.50 | $67.50 | 190 | — | — |
| 2000-10-26 | $75.00 | $75.00 | 163 | — | — |
| 2000-10-25 | $84.38 | $84.38 | 5 | — | — |
| 2000-10-24 | $82.50 | $82.50 | 68 | — | — |
| 2000-10-23 | $97.50 | $97.50 | 3 | — | — |
| 2000-10-20 | $97.50 | $97.50 | 53 | — | — |
| 2000-10-19 | $101.25 | $101.25 | 235 | — | — |
| 2000-10-18 | $101.25 | $101.25 | 412 | — | — |
| 2000-10-17 | $91.88 | $91.88 | 130 | — | — |
| 2000-10-16 | $67.50 | $67.50 | 78 | — | — |
| 2000-10-13 | $67.50 | $67.50 | 70 | — | — |
| 2000-10-12 | $67.50 | $67.50 | 142 | — | — |
| 2000-10-11 | $75.00 | $75.00 | 242 | — | — |
| 2000-10-10 | $90.00 | $90.00 | 52 | — | — |
| 2000-10-09 | $105.00 | $105.00 | 70 | — | — |
| 2000-10-06 | $120.00 | $120.00 | 112 | — | — |
| 2000-10-05 | $116.25 | $116.25 | 133 | — | — |
| 2000-10-04 | $116.25 | $116.25 | 97 | — | — |
| 2000-10-03 | $127.50 | $127.50 | 143 | — | — |
| 2000-10-02 | $127.50 | $127.50 | 55 | — | — |
| 2000-09-29 | $135.00 | $135.00 | 133 | — | — |
| 2000-09-28 | $146.25 | $146.25 | 47 | — | — |
| 2000-09-27 | $150.00 | $150.00 | 127 | — | — |
| 2000-09-26 | $146.25 | $146.25 | 173 | — | — |
| 2000-09-25 | $135.00 | $135.00 | 163 | — | — |
| 2000-09-22 | $150.00 | $150.00 | 3 | — | — |
| 2000-09-21 | $153.75 | $153.75 | 32 | — | — |
| 2000-09-20 | $150.00 | $150.00 | 158 | — | — |
| 2000-09-19 | $168.75 | $168.75 | 72 | — | — |
| 2000-09-18 | $165.00 | $165.00 | 457 | — | — |
| 2000-09-15 | $165.00 | $165.00 | 330 | — | — |
| 2000-09-14 | $172.50 | $172.50 | 68 | — | — |
| 2000-09-13 | $187.50 | $187.50 | 80 | — | — |
| 2000-09-12 | $176.25 | $176.25 | 2 | — | — |
| 2000-09-11 | $176.25 | $176.25 | 8 | — | — |
| 2000-09-08 | $191.25 | $191.25 | 183 | — | — |
| 2000-09-07 | $204.38 | $204.38 | 185 | — | — |
| 2000-09-06 | $180.00 | $180.00 | 157 | — | — |
| 2000-09-05 | $187.50 | $187.50 | 607 | — | — |
| 2000-09-01 | $238.13 | $238.13 | 162 | — | — |
| 2000-08-31 | $228.75 | $228.75 | 72 | — | — |
| 2000-08-30 | $238.13 | $238.13 | 1,080 | — | — |
| 2000-08-29 | $232.50 | $232.50 | 458 | — | — |
| 2000-08-28 | $217.50 | $217.50 | 640 | — | — |
| 2000-08-25 | $172.50 | $172.50 | 102 | — | — |
| 2000-08-24 | $195.00 | $195.00 | 8 | — | — |
| 2000-08-23 | $176.25 | $176.25 | 268 | — | — |
| 2000-08-22 | $183.75 | $183.75 | 467 | — | — |
| 2000-08-21 | $150.00 | $150.00 | 275 | — | — |
| 2000-08-18 | $157.50 | $157.50 | 140 | — | — |
| 2000-08-17 | $161.25 | $161.25 | 28 | — | — |
| 2000-08-16 | $172.50 | $172.50 | 243 | — | — |
| 2000-08-15 | $180.00 | $180.00 | 98 | — | — |
| 2000-08-14 | $187.50 | $187.50 | 80 | — | — |
| 2000-08-11 | $191.25 | $191.25 | 85 | — | — |
| 2000-08-10 | $180.00 | $180.00 | 672 | — | — |
| 2000-08-09 | $208.13 | $208.12 | 958 | — | — |
| 2000-08-08 | $159.38 | $159.38 | 33 | — | — |
| 2000-08-07 | $161.25 | $161.25 | 315 | — | — |
| 2000-08-04 | $165.00 | $165.00 | 243 | — | — |
| 2000-08-03 | $157.50 | $157.50 | 103 | — | — |
| 2000-08-02 | $172.50 | $172.50 | 63 | — | — |
| 2000-08-01 | $165.00 | $165.00 | 145 | — | — |
| 2000-07-31 | $161.25 | $161.25 | 67 | — | — |
| 2000-07-28 | $165.00 | $165.00 | 692 | — | — |
| 2000-07-27 | $180.00 | $180.00 | 335 | — | — |
| 2000-07-26 | $191.25 | $191.25 | 268 | — | — |
| 2000-07-25 | $217.50 | $217.50 | 1,690 | — | — |
| 2000-07-24 | $285.00 | $285.00 | 7,760 | — | — |
| 2000-07-21 | $225.00 | $225.00 | 1,353 | — | — |
| 2000-07-20 | $195.00 | $195.00 | 498 | — | — |
| 2000-07-19 | $155.63 | $155.62 | 778 | — | — |
| 2000-07-18 | $135.00 | $135.00 | 52 | — | — |
| 2000-07-17 | $135.00 | $135.00 | 72 | — | — |
| 2000-07-14 | $142.50 | $142.50 | 117 | — | — |
| 2000-07-13 | $142.50 | $142.50 | 112 | — | — |
| 2000-07-12 | $146.25 | $146.25 | 102 | — | — |
| 2000-07-11 | $146.25 | $146.25 | 162 | — | — |
| 2000-07-10 | $150.00 | $150.00 | 172 | — | — |
| 2000-07-07 | $146.25 | $146.25 | 7 | — | — |
| 2000-07-06 | $146.25 | $146.25 | 23 | — | — |
| 2000-07-05 | $150.00 | $150.00 | 420 | — | — |
| 2000-07-03 | $168.75 | $168.75 | 0 | — | — |
| 2000-06-30 | $168.75 | $168.75 | 360 | — | — |
| 2000-06-29 | $150.00 | $150.00 | 123 | — | — |
| 2000-06-28 | $153.75 | $153.75 | 72 | — | — |
| 2000-06-27 | $153.75 | $153.75 | 397 | — | — |
| 2000-06-26 | $142.50 | $142.50 | 13 | — | — |
| 2000-06-23 | $150.00 | $150.00 | 75 | — | — |
| 2000-06-22 | $150.00 | $150.00 | 200 | — | — |
| 2000-06-21 | $161.25 | $161.25 | 188 | — | — |
| 2000-06-20 | $180.00 | $180.00 | 227 | — | — |
| 2000-06-19 | $165.00 | $165.00 | 208 | — | — |
| 2000-06-16 | $180.00 | $180.00 | 17 | — | — |
| 2000-06-15 | $176.25 | $176.25 | 222 | — | — |
| 2000-06-14 | $187.50 | $187.50 | 108 | — | — |
| 2000-06-13 | $198.75 | $198.75 | 37 | — | — |
| 2000-06-12 | $183.75 | $183.75 | 150 | — | — |
| 2000-06-09 | $191.25 | $191.25 | 558 | — | — |
| 2000-06-08 | $165.00 | $165.00 | 127 | — | — |
| 2000-06-07 | $153.75 | $153.75 | 328 | — | — |
| 2000-06-06 | $161.25 | $161.25 | 595 | — | — |
| 2000-06-05 | $157.50 | $157.50 | 113 | — | — |
| 2000-06-02 | $150.00 | $150.00 | 487 | — | — |
| 2000-06-01 | $150.00 | $150.00 | 250 | — | — |
| 2000-05-31 | $153.75 | $153.75 | 140 | — | — |
| 2000-05-30 | $180.00 | $180.00 | 97 | — | — |
| 2000-05-26 | $180.00 | $180.00 | 327 | — | — |
| 2000-05-25 | $180.00 | $180.00 | 127 | — | — |
| 2000-05-24 | $180.00 | $180.00 | 138 | — | — |
| 2000-05-23 | $210.00 | $210.00 | 1,062 | — | — |
| 2000-05-22 | $202.50 | $202.50 | 897 | — | — |
| 2000-05-19 | $213.75 | $213.75 | 255 | — | — |
| 2000-05-18 | $225.00 | $225.00 | 787 | — | — |
| 2000-05-17 | $183.75 | $183.75 | 160 | — | — |
| 2000-05-16 | $180.00 | $180.00 | 145 | — | — |
| 2000-05-15 | $193.13 | $193.13 | 153 | — | — |
| 2000-05-12 | $183.75 | $183.75 | 172 | — | — |
| 2000-05-11 | $191.25 | $191.25 | 300 | — | — |
| 2000-05-10 | $176.25 | $176.25 | 513 | — | — |
| 2000-05-09 | $191.25 | $191.25 | 263 | — | — |
| 2000-05-08 | $225.00 | $225.00 | 67 | — | — |
| 2000-05-05 | $228.75 | $228.75 | 337 | — | — |
| 2000-05-04 | $243.75 | $243.75 | 317 | — | — |
| 2000-05-03 | $240.00 | $240.00 | 197 | — | — |
| 2000-05-02 | $236.25 | $236.25 | 320 | — | — |
| 2000-05-01 | $251.25 | $251.25 | 430 | — | — |
| 2000-04-28 | $236.25 | $236.25 | 177 | — | — |
| 2000-04-27 | $226.88 | $226.88 | 195 | — | — |
| 2000-04-26 | $240.00 | $240.00 | 477 | — | — |
| 2000-04-25 | $196.88 | $196.88 | 305 | — | — |
| 2000-04-24 | $189.38 | $189.38 | 222 | — | — |
| 2000-04-20 | $213.75 | $213.75 | 725 | — | — |
| 2000-04-19 | $221.25 | $221.25 | 1,133 | — | — |
| 2000-04-18 | $225.00 | $225.00 | 733 | — | — |
| 2000-04-17 | $198.75 | $198.75 | 1,790 | — | — |
| 2000-04-14 | $210.00 | $210.00 | 1,812 | — | — |
| 2000-04-13 | $285.00 | $285.00 | 1,673 | — | — |
| 2000-04-12 | $300.00 | $300.00 | 2,745 | — | — |
| 2000-04-11 | $360.00 | $360.00 | 1,157 | — | — |
| 2000-04-10 | $382.50 | $382.50 | 223 | — | — |
| 2000-04-07 | $412.50 | $412.50 | 678 | — | — |
| 2000-04-06 | $423.75 | $423.75 | 272 | — | — |
| 2000-04-05 | $435.00 | $435.00 | 1,657 | — | — |
| 2000-04-04 | $378.75 | $378.75 | 2,018 | — | — |
| 2000-04-03 | $438.75 | $438.75 | 895 | — | — |
| 2000-03-31 | $472.50 | $472.50 | 475 | — | — |
| 2000-03-30 | $423.75 | $423.75 | 1,127 | — | — |
| 2000-03-29 | $472.50 | $472.50 | 1,483 | — | — |
| 2000-03-28 | $532.50 | $532.50 | 940 | — | — |
| 2000-03-27 | $577.50 | $577.50 | 847 | — | — |
| 2000-03-24 | $607.50 | $607.50 | 2,217 | — | — |
| 2000-03-23 | $543.75 | $543.75 | 1,030 | — | — |
| 2000-03-22 | $487.50 | $487.50 | 1,007 | — | — |
| 2000-03-21 | $513.75 | $513.75 | 1,087 | — | — |
| 2000-03-20 | $513.75 | $513.75 | 1,682 | — | — |
| 2000-03-17 | $517.50 | $517.50 | 588 | — | — |
| 2000-03-16 | $517.50 | $517.50 | 613 | — | — |
| 2000-03-15 | $555.00 | $555.00 | 2,138 | — | — |
| 2000-03-14 | $541.88 | $541.87 | 1,173 | — | — |
| 2000-03-13 | $611.25 | $611.25 | 2,153 | — | — |
| 2000-03-10 | $667.50 | $667.50 | 1,527 | — | — |
| 2000-03-09 | $720.00 | $720.00 | 2,358 | — | — |
| 2000-03-08 | $727.50 | $727.50 | 4,133 | — | — |
| 2000-03-07 | $641.25 | $641.25 | 4,222 | — | — |
| 2000-03-06 | $630.00 | $630.00 | 2,277 | — | — |
| 2000-03-03 | $675.94 | $675.94 | 2,255 | — | — |
| 2000-03-02 | $727.50 | $727.50 | 3,642 | — | — |
| 2000-03-01 | $686.25 | $686.25 | 7,127 | — | — |
| 2000-02-29 | $791.25 | $791.25 | 25,183 | — | — |
| 2000-02-28 | $630.00 | $630.00 | 30,250 | — | — |
| 2000-02-25 | $476.25 | $476.25 | 10,413 | — | — |
| 2000-02-24 | $405.00 | $405.00 | 1,482 | — | — |
| 2000-02-23 | $397.50 | $397.50 | 1,087 | — | — |
| 2000-02-22 | $371.25 | $371.25 | 863 | — | — |
| 2000-02-18 | $393.75 | $393.75 | 867 | — | — |
| 2000-02-17 | $401.25 | $401.25 | 5,387 | — | — |
| 2000-02-16 | $363.75 | $363.75 | 750 | — | — |
| 2000-02-15 | $363.75 | $363.75 | 275 | — | — |
| 2000-02-14 | $382.50 | $382.50 | 452 | — | — |
| 2000-02-11 | $382.50 | $382.50 | 302 | — | — |
| 2000-02-10 | $393.75 | $393.75 | 3,288 | — | — |
| 2000-02-09 | $375.00 | $375.00 | 595 | — | — |
| 2000-02-08 | $390.00 | $390.00 | 1,200 | — | — |
| 2000-02-07 | $405.00 | $405.00 | 2,313 | — | — |
| 2000-02-04 | $345.00 | $345.00 | 422 | — | — |
| 2000-02-03 | $348.75 | $348.75 | 463 | — | — |
| 2000-02-02 | $360.00 | $360.00 | 363 | — | — |
| 2000-02-01 | $371.25 | $371.25 | 318 | — | — |
| 2000-01-31 | $356.25 | $356.25 | 418 | — | — |
| 2000-01-28 | $367.50 | $367.50 | 557 | — | — |
| 2000-01-27 | $382.50 | $382.50 | 375 | — | — |
| 2000-01-26 | $386.25 | $386.25 | 533 | — | — |
| 2000-01-25 | $420.00 | $420.00 | 3,798 | — | — |
| 2000-01-24 | $367.50 | $367.50 | 563 | — | — |
| 2000-01-21 | $386.25 | $386.25 | 310 | — | — |
| 2000-01-20 | $390.00 | $390.00 | 343 | — | — |
| 2000-01-19 | $388.13 | $388.13 | 440 | — | — |
| 2000-01-18 | $405.00 | $405.00 | 395 | — | — |
| 2000-01-14 | $435.00 | $435.00 | 820 | — | — |
| 2000-01-13 | $423.75 | $423.75 | 687 | — | — |
| 2000-01-12 | $431.25 | $431.25 | 1,208 | — | — |
| 2000-01-11 | $401.25 | $401.25 | 580 | — | — |
| 2000-01-10 | $405.00 | $405.00 | 815 | — | — |
| 2000-01-07 | $405.00 | $405.00 | 845 | — | — |
| 2000-01-06 | $418.13 | $418.12 | 3,440 | — | — |
| 2000-01-05 | $390.00 | $390.00 | 923 | — | — |
| 2000-01-04 | $382.50 | $382.50 | 1,667 | — | — |
| 2000-01-03 | $348.75 | $348.75 | 842 | — | — |