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
- 2000-06-23 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 | $27.38 | $27.38 | 61,900 | — | — |
| 2000-12-28 | $27.13 | $27.13 | 106,300 | — | — |
| 2000-12-27 | $27.19 | $27.19 | 109,500 | — | — |
| 2000-12-26 | $26.25 | $26.25 | 90,000 | — | — |
| 2000-12-22 | $26.31 | $26.31 | 169,600 | — | — |
| 2000-12-21 | $24.06 | $24.06 | 226,000 | — | — |
| 2000-12-20 | $24.13 | $24.13 | 266,300 | — | — |
| 2000-12-19 | $23.25 | $23.25 | 73,900 | — | — |
| 2000-12-18 | $23.00 | $23.00 | 176,600 | — | — |
| 2000-12-15 | $22.44 | $22.44 | 230,200 | — | — |
| 2000-12-14 | $22.50 | $22.50 | 140,600 | — | — |
| 2000-12-13 | $22.13 | $22.13 | 135,100 | — | — |
| 2000-12-12 | $22.19 | $22.19 | 501,500 | — | — |
| 2000-12-11 | $20.50 | $20.50 | 808,600 | — | — |
| 2000-12-08 | $21.50 | $21.50 | 107,200 | — | — |
| 2000-12-07 | $22.25 | $22.25 | 11,100 | — | — |
| 2000-12-06 | $23.00 | $23.00 | 93,000 | — | — |
| 2000-12-05 | $23.13 | $23.13 | 127,900 | — | — |
| 2000-12-04 | $23.31 | $23.31 | 30,900 | — | — |
| 2000-12-01 | $23.50 | $23.50 | 54,800 | — | — |
| 2000-11-30 | $21.38 | $21.38 | 171,300 | — | — |
| 2000-11-29 | $23.38 | $23.38 | 60,700 | — | — |
| 2000-11-28 | $23.44 | $23.44 | 188,700 | — | — |
| 2000-11-27 | $23.75 | $23.75 | 111,300 | — | — |
| 2000-11-24 | $24.13 | $24.13 | 1,000 | — | — |
| 2000-11-22 | $24.25 | $24.25 | 34,300 | — | — |
| 2000-11-21 | $24.31 | $24.31 | 70,900 | — | — |
| 2000-11-20 | $24.25 | $24.25 | 113,500 | — | — |
| 2000-11-17 | $24.56 | $24.56 | 65,600 | — | — |
| 2000-11-16 | $24.44 | $24.44 | 38,800 | — | — |
| 2000-11-15 | $24.00 | $24.00 | 90,300 | — | — |
| 2000-11-14 | $24.00 | $24.00 | 351,400 | — | — |
| 2000-11-13 | $22.00 | $22.00 | 142,600 | — | — |
| 2000-11-10 | $22.75 | $22.75 | 54,000 | — | — |
| 2000-11-09 | $23.19 | $23.19 | 47,400 | — | — |
| 2000-11-08 | $23.63 | $23.63 | 85,000 | — | — |
| 2000-11-07 | $23.38 | $23.38 | 102,100 | — | — |
| 2000-11-06 | $23.75 | $23.75 | 241,300 | — | — |
| 2000-11-03 | $24.38 | $24.38 | 326,700 | — | — |
| 2000-11-02 | $24.50 | $24.50 | 129,500 | — | — |
| 2000-11-01 | $25.50 | $25.50 | 67,300 | — | — |
| 2000-10-31 | $26.25 | $26.25 | 80,700 | — | — |
| 2000-10-30 | $25.25 | $25.25 | 17,200 | — | — |
| 2000-10-27 | $25.50 | $25.50 | 10,200 | — | — |
| 2000-10-26 | $26.00 | $26.00 | 12,600 | — | — |
| 2000-10-25 | $26.50 | $26.50 | 31,500 | — | — |
| 2000-10-24 | $26.56 | $26.56 | 103,300 | — | — |
| 2000-10-23 | $27.31 | $27.31 | 82,700 | — | — |
| 2000-10-20 | $27.25 | $27.25 | 29,500 | — | — |
| 2000-10-19 | $26.19 | $26.19 | 55,800 | — | — |
| 2000-10-18 | $27.13 | $27.13 | 107,300 | — | — |
| 2000-10-17 | $25.38 | $25.38 | 176,700 | — | — |
| 2000-10-16 | $25.94 | $25.94 | 83,200 | — | — |
| 2000-10-13 | $24.13 | $24.13 | 91,900 | — | — |
| 2000-10-12 | $24.00 | $24.00 | 32,200 | — | — |
| 2000-10-11 | $24.44 | $24.44 | 65,200 | — | — |
| 2000-10-10 | $25.00 | $25.00 | 110,300 | — | — |
| 2000-10-09 | $26.13 | $26.13 | 46,600 | — | — |
| 2000-10-06 | $26.81 | $26.81 | 71,000 | — | — |
| 2000-10-05 | $27.88 | $27.88 | 93,500 | — | — |
| 2000-10-04 | $29.00 | $29.00 | 17,600 | — | — |
| 2000-10-03 | $31.13 | $31.13 | 54,500 | — | — |
| 2000-10-02 | $31.56 | $31.56 | 108,100 | — | — |
| 2000-09-29 | $34.00 | $34.00 | 148,000 | — | — |
| 2000-09-28 | $31.75 | $31.75 | 140,800 | — | — |
| 2000-09-27 | $29.56 | $29.56 | 387,300 | — | — |
| 2000-09-26 | $28.56 | $28.56 | 122,900 | — | — |
| 2000-09-25 | $26.75 | $26.75 | 247,300 | — | — |
| 2000-09-22 | $23.00 | $23.00 | 179,400 | — | — |
| 2000-09-21 | $22.50 | $22.50 | 75,000 | — | — |
| 2000-09-20 | $22.06 | $22.06 | 94,700 | — | — |
| 2000-09-19 | $21.50 | $21.50 | 96,800 | — | — |
| 2000-09-18 | $23.00 | $23.00 | 128,000 | — | — |
| 2000-09-15 | $24.88 | $24.88 | 72,200 | — | — |
| 2000-09-14 | $25.81 | $25.81 | 25,200 | — | — |
| 2000-09-13 | $26.00 | $26.00 | 190,600 | — | — |
| 2000-09-12 | $26.44 | $26.44 | 43,900 | — | — |
| 2000-09-11 | $26.81 | $26.81 | 48,000 | — | — |
| 2000-09-08 | $26.63 | $26.63 | 124,500 | — | — |
| 2000-09-07 | $27.25 | $27.25 | 62,200 | — | — |
| 2000-09-06 | $27.50 | $27.50 | 58,300 | — | — |
| 2000-09-05 | $27.44 | $27.44 | 57,400 | — | — |
| 2000-09-01 | $27.69 | $27.69 | 40,800 | — | — |
| 2000-08-31 | $27.44 | $27.44 | 18,200 | — | — |
| 2000-08-30 | $27.50 | $27.50 | 72,500 | — | — |
| 2000-08-29 | $27.88 | $27.88 | 92,100 | — | — |
| 2000-08-28 | $27.94 | $27.94 | 47,600 | — | — |
| 2000-08-25 | $27.56 | $27.56 | 35,000 | — | — |
| 2000-08-24 | $28.00 | $28.00 | 101,800 | — | — |
| 2000-08-23 | $27.94 | $27.94 | 149,200 | — | — |
| 2000-08-22 | $26.38 | $26.38 | 56,000 | — | — |
| 2000-08-21 | $25.50 | $25.50 | 183,200 | — | — |
| 2000-08-18 | $26.25 | $26.25 | 214,500 | — | — |
| 2000-08-17 | $25.81 | $25.81 | 92,200 | — | — |
| 2000-08-16 | $25.81 | $25.81 | 160,700 | — | — |
| 2000-08-15 | $26.38 | $26.38 | 396,200 | — | — |
| 2000-08-14 | $27.94 | $27.94 | 72,300 | — | — |
| 2000-08-11 | $29.38 | $29.38 | 54,500 | — | — |
| 2000-08-10 | $30.63 | $30.63 | 117,500 | — | — |
| 2000-08-09 | $31.69 | $31.69 | 126,100 | — | — |
| 2000-08-08 | $33.06 | $33.06 | 138,100 | — | — |
| 2000-08-07 | $33.00 | $33.00 | 422,500 | — | — |
| 2000-08-04 | $29.88 | $29.88 | 91,700 | — | — |
| 2000-08-03 | $30.38 | $30.38 | 351,900 | — | — |
| 2000-08-02 | $28.19 | $28.19 | 54,500 | — | — |
| 2000-08-01 | $28.50 | $28.50 | 170,000 | — | — |
| 2000-07-31 | $30.19 | $30.19 | 437,600 | — | — |
| 2000-07-28 | $27.56 | $27.56 | 109,000 | — | — |
| 2000-07-27 | $28.25 | $28.25 | 212,200 | — | — |
| 2000-07-26 | $27.25 | $27.25 | 196,700 | — | — |
| 2000-07-25 | $24.81 | $24.81 | 82,200 | — | — |
| 2000-07-24 | $25.50 | $25.50 | 366,400 | — | — |
| 2000-07-21 | $24.19 | $24.19 | 69,400 | — | — |
| 2000-07-20 | $24.56 | $24.56 | 25,900 | — | — |
| 2000-07-19 | $24.88 | $24.88 | 202,700 | — | — |
| 2000-07-18 | $24.75 | $24.75 | 299,500 | — | — |
| 2000-07-17 | $23.69 | $23.69 | 499,600 | — | — |
| 2000-07-14 | $24.25 | $24.25 | 93,900 | — | — |
| 2000-07-13 | $26.25 | $26.25 | 199,100 | — | — |
| 2000-07-12 | $24.88 | $24.88 | 244,500 | — | — |
| 2000-07-11 | $25.25 | $25.25 | 325,000 | — | — |
| 2000-07-10 | $24.75 | $24.75 | 65,200 | — | — |
| 2000-07-07 | $23.63 | $23.63 | 302,900 | — | — |
| 2000-07-06 | $23.75 | $23.75 | 155,000 | — | — |
| 2000-07-05 | $22.44 | $22.44 | 198,800 | — | — |
| 2000-07-03 | $22.19 | $22.19 | 81,800 | — | — |
| 2000-06-30 | $22.19 | $22.19 | 528,300 | — | — |
| 2000-06-29 | $21.19 | $21.19 | 140,300 | — | — |
| 2000-06-28 | $21.56 | $21.56 | 567,500 | — | — |
| 2000-06-27 | $21.56 | $21.56 | 421,000 | — | — |
| 2000-06-26 | $21.88 | $21.88 | 1,005,000 | — | — |
| 2000-06-23 | $22.00 | $22.00 | 7,986,500 | — | — |