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 | $35.50 | $35.50 | 1,767,450 | — | — |
| 2000-12-28 | $31.50 | $31.50 | 259,200 | — | — |
| 2000-12-27 | $32.75 | $32.75 | 103,350 | — | — |
| 2000-12-26 | $32.50 | $32.50 | 94,800 | — | — |
| 2000-12-22 | $34.25 | $34.25 | 68,700 | — | — |
| 2000-12-21 | $34.00 | $34.00 | 97,175 | — | — |
| 2000-12-20 | $33.25 | $33.25 | 161,625 | — | — |
| 2000-12-19 | $33.75 | $33.75 | 79,950 | — | — |
| 2000-12-18 | $36.00 | $36.00 | 69,675 | — | — |
| 2000-12-15 | $35.00 | $35.00 | 49,125 | — | — |
| 2000-12-14 | $35.25 | $35.25 | 81,825 | — | — |
| 2000-12-13 | $35.75 | $35.75 | 256,850 | — | — |
| 2000-12-12 | $38.88 | $38.88 | 65,625 | — | — |
| 2000-12-11 | $42.00 | $42.00 | 209,075 | — | — |
| 2000-12-08 | $33.38 | $33.38 | 58,975 | — | — |
| 2000-12-07 | $28.75 | $28.75 | 85,175 | — | — |
| 2000-12-06 | $30.00 | $30.00 | 67,100 | — | — |
| 2000-12-05 | $30.75 | $30.75 | 58,850 | — | — |
| 2000-12-04 | $28.50 | $28.50 | 34,600 | — | — |
| 2000-12-01 | $28.75 | $28.75 | 43,150 | — | — |
| 2000-11-30 | $28.00 | $28.00 | 104,000 | — | — |
| 2000-11-29 | $28.25 | $28.25 | 115,000 | — | — |
| 2000-11-28 | $30.50 | $30.50 | 51,450 | — | — |
| 2000-11-27 | $33.00 | $33.00 | 39,275 | — | — |
| 2000-11-24 | $33.50 | $33.50 | 25,700 | — | — |
| 2000-11-22 | $32.25 | $32.25 | 84,575 | — | — |
| 2000-11-21 | $32.88 | $32.88 | 49,625 | — | — |
| 2000-11-20 | $33.00 | $33.00 | 72,200 | — | — |
| 2000-11-17 | $31.00 | $31.00 | 207,000 | — | — |
| 2000-11-16 | $32.00 | $32.00 | 124,350 | — | — |
| 2000-11-15 | $34.13 | $34.13 | 66,900 | — | — |
| 2000-11-14 | $34.00 | $34.00 | 78,900 | — | — |
| 2000-11-13 | $32.50 | $32.50 | 264,975 | — | — |
| 2000-11-10 | $35.25 | $35.25 | 51,350 | — | — |
| 2000-11-09 | $38.50 | $38.50 | 41,850 | — | — |
| 2000-11-08 | $39.25 | $39.25 | 37,825 | — | — |
| 2000-11-07 | $41.00 | $41.00 | 56,400 | — | — |
| 2000-11-06 | $41.75 | $41.75 | 116,800 | — | — |
| 2000-11-03 | $41.00 | $41.00 | 52,925 | — | — |
| 2000-11-02 | $42.00 | $42.00 | 139,725 | — | — |
| 2000-11-01 | $42.50 | $42.50 | 64,850 | — | — |
| 2000-10-31 | $43.00 | $43.00 | 105,650 | — | — |
| 2000-10-30 | $40.00 | $40.00 | 69,625 | — | — |
| 2000-10-27 | $39.75 | $39.75 | 78,450 | — | — |
| 2000-10-26 | $40.75 | $40.75 | 134,850 | — | — |
| 2000-10-25 | $39.00 | $39.00 | 83,100 | — | — |
| 2000-10-24 | $40.75 | $40.75 | 102,500 | — | — |
| 2000-10-23 | $43.25 | $43.25 | 182,475 | — | — |
| 2000-10-20 | $43.00 | $43.00 | 300,575 | — | — |
| 2000-10-19 | $38.00 | $38.00 | 213,825 | — | — |
| 2000-10-18 | $35.25 | $35.25 | 205,825 | — | — |
| 2000-10-17 | $35.00 | $35.00 | 325,400 | — | — |
| 2000-10-16 | $41.50 | $41.50 | 259,775 | — | — |
| 2000-10-13 | $40.50 | $40.50 | 231,500 | — | — |
| 2000-10-12 | $34.25 | $34.25 | 227,050 | — | — |
| 2000-10-11 | $32.00 | $32.00 | 335,475 | — | — |
| 2000-10-10 | $30.50 | $30.50 | 350,675 | — | — |
| 2000-10-09 | $34.25 | $34.25 | 174,950 | — | — |
| 2000-10-06 | $36.50 | $36.50 | 205,950 | — | — |
| 2000-10-05 | $39.50 | $39.50 | 272,775 | — | — |
| 2000-10-04 | $44.00 | $44.00 | 117,700 | — | — |
| 2000-10-03 | $42.75 | $42.75 | 130,125 | — | — |
| 2000-10-02 | $44.75 | $44.75 | 112,000 | — | — |
| 2000-09-29 | $47.50 | $47.50 | 82,300 | — | — |
| 2000-09-28 | $47.00 | $47.00 | 126,925 | — | — |
| 2000-09-27 | $47.75 | $47.75 | 63,500 | — | — |
| 2000-09-26 | $46.50 | $46.50 | 88,000 | — | — |
| 2000-09-25 | $49.25 | $49.25 | 151,250 | — | — |
| 2000-09-22 | $47.75 | $47.75 | 391,125 | — | — |
| 2000-09-21 | $51.50 | $51.50 | 212,225 | — | — |
| 2000-09-20 | $56.75 | $56.75 | 268,500 | — | — |
| 2000-09-19 | $59.75 | $59.75 | 138,825 | — | — |
| 2000-09-18 | $60.00 | $60.00 | 81,150 | — | — |
| 2000-09-15 | $62.00 | $62.00 | 92,625 | — | — |
| 2000-09-14 | $65.50 | $65.50 | 83,425 | — | — |
| 2000-09-13 | $63.00 | $63.00 | 138,500 | — | — |
| 2000-09-12 | $63.75 | $63.75 | 63,025 | — | — |
| 2000-09-11 | $67.00 | $67.00 | 136,800 | — | — |
| 2000-09-08 | $69.50 | $69.50 | 81,950 | — | — |
| 2000-09-07 | $74.75 | $74.75 | 109,875 | — | — |
| 2000-09-06 | $67.50 | $67.50 | 128,500 | — | — |
| 2000-09-05 | $71.50 | $71.50 | 115,225 | — | — |
| 2000-09-01 | $74.00 | $74.00 | 85,200 | — | — |
| 2000-08-31 | $72.25 | $72.25 | 117,525 | — | — |
| 2000-08-30 | $73.25 | $73.25 | 96,225 | — | — |
| 2000-08-29 | $76.50 | $76.50 | 141,725 | — | — |
| 2000-08-28 | $74.50 | $74.50 | 63,750 | — | — |
| 2000-08-25 | $77.50 | $77.50 | 87,400 | — | — |
| 2000-08-24 | $79.75 | $79.75 | 192,100 | — | — |
| 2000-08-23 | $75.00 | $75.00 | 83,200 | — | — |
| 2000-08-22 | $77.25 | $77.25 | 203,125 | — | — |
| 2000-08-21 | $75.75 | $75.75 | 179,825 | — | — |
| 2000-08-18 | $73.50 | $73.50 | 211,550 | — | — |
| 2000-08-17 | $74.25 | $74.25 | 240,050 | — | — |
| 2000-08-16 | $71.00 | $71.00 | 306,550 | — | — |
| 2000-08-15 | $71.75 | $71.75 | 761,400 | — | — |
| 2000-08-14 | $61.75 | $61.75 | 391,600 | — | — |
| 2000-08-11 | $58.00 | $58.00 | 303,275 | — | — |
| 2000-08-10 | $59.25 | $59.25 | 256,075 | — | — |
| 2000-08-09 | $60.75 | $60.75 | 233,725 | — | — |
| 2000-08-08 | $62.25 | $62.25 | 235,325 | — | — |
| 2000-08-07 | $67.00 | $67.00 | 510,375 | — | — |
| 2000-08-04 | $65.50 | $65.50 | 204,250 | — | — |
| 2000-08-03 | $64.50 | $64.50 | 232,850 | — | — |
| 2000-08-02 | $66.00 | $66.00 | 194,850 | — | — |
| 2000-08-01 | $66.50 | $66.50 | 246,225 | — | — |
| 2000-07-31 | $74.00 | $74.00 | 500,475 | — | — |
| 2000-07-28 | $61.50 | $61.50 | 515,300 | — | — |
| 2000-07-27 | $66.25 | $66.25 | 373,525 | — | — |
| 2000-07-26 | $74.00 | $74.00 | 324,150 | — | — |
| 2000-07-25 | $74.00 | $74.00 | 484,175 | — | — |
| 2000-07-24 | $67.50 | $67.50 | 635,275 | — | — |
| 2000-07-21 | $77.25 | $77.25 | 672,350 | — | — |
| 2000-07-20 | $92.50 | $92.50 | 330,075 | — | — |
| 2000-07-19 | $96.00 | $96.00 | 349,800 | — | — |
| 2000-07-18 | $101.00 | $101.00 | 536,950 | — | — |
| 2000-07-17 | $96.50 | $96.50 | 316,575 | — | — |
| 2000-07-14 | $100.75 | $100.75 | 273,750 | — | — |
| 2000-07-13 | $102.00 | $102.00 | 521,175 | — | — |
| 2000-07-12 | $103.50 | $103.50 | 1,135,500 | — | — |
| 2000-07-11 | $95.75 | $95.75 | 4,362,150 | — | — |