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
- 2000-08-04 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 | $23.56 | $23.56 | 354,000 | — | — |
| 2000-12-28 | $22.00 | $22.00 | 97,500 | — | — |
| 2000-12-27 | $19.31 | $19.31 | 68,800 | — | — |
| 2000-12-26 | $22.00 | $22.00 | 16,300 | — | — |
| 2000-12-22 | $22.00 | $22.00 | 40,400 | — | — |
| 2000-12-21 | $19.88 | $19.87 | 501,800 | — | — |
| 2000-12-20 | $16.63 | $16.62 | 144,600 | — | — |
| 2000-12-19 | $21.00 | $21.00 | 87,200 | — | — |
| 2000-12-18 | $19.94 | $19.94 | 29,800 | — | — |
| 2000-12-15 | $22.50 | $22.50 | 185,700 | — | — |
| 2000-12-14 | $26.50 | $26.50 | 76,300 | — | — |
| 2000-12-13 | $27.81 | $27.81 | 132,300 | — | — |
| 2000-12-12 | $30.31 | $30.31 | 15,400 | — | — |
| 2000-12-11 | $31.75 | $31.75 | 34,500 | — | — |
| 2000-12-08 | $28.69 | $28.69 | 44,800 | — | — |
| 2000-12-07 | $25.13 | $25.13 | 108,200 | — | — |
| 2000-12-06 | $21.94 | $21.94 | 189,800 | — | — |
| 2000-12-05 | $20.25 | $20.25 | 377,000 | — | — |
| 2000-12-04 | $17.13 | $17.12 | 264,200 | — | — |
| 2000-12-01 | $18.94 | $18.94 | 144,600 | — | — |
| 2000-11-30 | $18.13 | $18.12 | 519,500 | — | — |
| 2000-11-29 | $17.88 | $17.88 | 99,100 | — | — |
| 2000-11-28 | $20.63 | $20.62 | 168,400 | — | — |
| 2000-11-27 | $26.00 | $26.00 | 133,500 | — | — |
| 2000-11-24 | $27.69 | $27.69 | 48,500 | — | — |
| 2000-11-22 | $28.06 | $28.06 | 90,800 | — | — |
| 2000-11-21 | $28.00 | $28.00 | 77,200 | — | — |
| 2000-11-20 | $28.38 | $28.37 | 27,900 | — | — |
| 2000-11-17 | $34.44 | $34.44 | 15,600 | — | — |
| 2000-11-16 | $35.25 | $35.25 | 30,400 | — | — |
| 2000-11-15 | $32.00 | $32.00 | 24,700 | — | — |
| 2000-11-14 | $31.00 | $31.00 | 25,000 | — | — |
| 2000-11-13 | $31.25 | $31.25 | 247,400 | — | — |
| 2000-11-10 | $36.94 | $36.94 | 121,400 | — | — |
| 2000-11-09 | $38.63 | $38.62 | 82,500 | — | — |
| 2000-11-08 | $39.00 | $39.00 | 46,900 | — | — |
| 2000-11-07 | $38.13 | $38.12 | 82,400 | — | — |
| 2000-11-06 | $38.63 | $38.62 | 44,800 | — | — |
| 2000-11-03 | $37.25 | $37.25 | 87,100 | — | — |
| 2000-11-02 | $36.75 | $36.75 | 177,000 | — | — |
| 2000-11-01 | $35.13 | $35.12 | 241,200 | — | — |
| 2000-10-31 | $34.25 | $34.25 | 156,000 | — | — |
| 2000-10-30 | $33.19 | $33.19 | 96,800 | — | — |
| 2000-10-27 | $36.13 | $36.12 | 85,400 | — | — |
| 2000-10-26 | $36.44 | $36.44 | 34,700 | — | — |
| 2000-10-25 | $36.69 | $36.69 | 67,400 | — | — |
| 2000-10-24 | $36.75 | $36.75 | 40,600 | — | — |
| 2000-10-23 | $37.50 | $37.50 | 106,000 | — | — |
| 2000-10-20 | $38.00 | $38.00 | 131,200 | — | — |
| 2000-10-19 | $33.63 | $33.62 | 133,000 | — | — |
| 2000-10-18 | $31.38 | $31.37 | 96,000 | — | — |
| 2000-10-17 | $31.38 | $31.37 | 160,300 | — | — |
| 2000-10-16 | $30.88 | $30.87 | 139,600 | — | — |
| 2000-10-13 | $28.88 | $28.87 | 109,900 | — | — |
| 2000-10-12 | $30.38 | $30.37 | 47,000 | — | — |
| 2000-10-11 | $31.63 | $31.62 | 26,600 | — | — |
| 2000-10-10 | $34.00 | $34.00 | 22,300 | — | — |
| 2000-10-09 | $32.00 | $32.00 | 9,400 | — | — |
| 2000-10-06 | $37.50 | $37.50 | 48,600 | — | — |
| 2000-10-05 | $39.75 | $39.75 | 30,800 | — | — |
| 2000-10-04 | $38.00 | $38.00 | 28,300 | — | — |
| 2000-10-03 | $41.63 | $41.62 | 111,800 | — | — |
| 2000-10-02 | $46.00 | $46.00 | 206,900 | — | — |
| 2000-09-29 | $44.38 | $44.37 | 76,700 | — | — |
| 2000-09-28 | $45.13 | $45.12 | 221,200 | — | — |
| 2000-09-27 | $38.94 | $38.94 | 223,800 | — | — |
| 2000-09-26 | $36.00 | $36.00 | 113,900 | — | — |
| 2000-09-25 | $33.00 | $33.00 | 67,500 | — | — |
| 2000-09-22 | $32.75 | $32.75 | 75,300 | — | — |
| 2000-09-21 | $28.75 | $28.75 | 238,700 | — | — |
| 2000-09-20 | $27.50 | $27.50 | 242,100 | — | — |
| 2000-09-19 | $29.88 | $29.87 | 183,300 | — | — |
| 2000-09-18 | $29.38 | $29.37 | 37,900 | — | — |
| 2000-09-15 | $34.25 | $34.25 | 15,400 | — | — |
| 2000-09-14 | $35.06 | $35.06 | 314,600 | — | — |
| 2000-09-13 | $34.00 | $34.00 | 217,100 | — | — |
| 2000-09-12 | $34.00 | $34.00 | 171,900 | — | — |
| 2000-09-11 | $33.06 | $33.06 | 18,000 | — | — |
| 2000-09-08 | $34.00 | $34.00 | 252,300 | — | — |
| 2000-09-07 | $37.88 | $37.87 | 98,100 | — | — |
| 2000-09-06 | $37.75 | $37.75 | 245,000 | — | — |
| 2000-09-05 | $44.50 | $44.50 | 398,100 | — | — |
| 2000-09-01 | $46.56 | $46.56 | 377,000 | — | — |
| 2000-08-31 | $50.25 | $50.25 | 503,900 | — | — |
| 2000-08-30 | $38.13 | $38.12 | 271,300 | — | — |
| 2000-08-29 | $37.56 | $37.56 | 136,000 | — | — |
| 2000-08-28 | $38.00 | $38.00 | 42,400 | — | — |
| 2000-08-25 | $38.00 | $38.00 | 200,000 | — | — |
| 2000-08-24 | $37.63 | $37.62 | 158,200 | — | — |
| 2000-08-23 | $30.50 | $30.50 | 481,900 | — | — |
| 2000-08-22 | $31.94 | $31.94 | 240,200 | — | — |
| 2000-08-21 | $28.75 | $28.75 | 381,800 | — | — |
| 2000-08-18 | $24.88 | $24.87 | 316,200 | — | — |
| 2000-08-17 | $24.50 | $24.50 | 727,900 | — | — |
| 2000-08-16 | $26.25 | $26.25 | 401,500 | — | — |
| 2000-08-15 | $25.19 | $25.19 | 41,200 | — | — |
| 2000-08-14 | $24.63 | $24.62 | 349,900 | — | — |
| 2000-08-11 | $24.38 | $24.37 | 157,200 | — | — |
| 2000-08-10 | $24.75 | $24.75 | 767,000 | — | — |
| 2000-08-09 | $25.38 | $25.37 | 487,200 | — | — |
| 2000-08-08 | $25.00 | $25.00 | 483,700 | — | — |
| 2000-08-07 | $23.88 | $23.87 | 1,006,600 | — | — |
| 2000-08-04 | $23.06 | $23.06 | 9,184,900 | — | — |