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
- 2000-06-09 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 | $28.93 | $28.93 | 528,528 | — | — |
| 2000-12-28 | $30.21 | $30.21 | 353,441 | — | — |
| 2000-12-27 | $29.42 | $29.42 | 207,515 | — | — |
| 2000-12-26 | $28.60 | $28.60 | 341,583 | — | — |
| 2000-12-22 | $27.69 | $27.69 | 106,117 | — | — |
| 2000-12-21 | $26.45 | $26.45 | 78,771 | — | — |
| 2000-12-20 | $27.36 | $27.36 | 149,556 | — | — |
| 2000-12-19 | $26.24 | $26.24 | 287,496 | — | — |
| 2000-12-18 | $26.45 | $26.45 | 553,454 | — | — |
| 2000-12-15 | $25.37 | $25.37 | 279,026 | — | — |
| 2000-12-14 | $25.02 | $25.02 | 63,283 | — | — |
| 2000-12-13 | $26.02 | $26.02 | 200,497 | — | — |
| 2000-12-12 | $26.20 | $26.20 | 170,489 | — | — |
| 2000-12-11 | $26.45 | $26.45 | 319,319 | — | — |
| 2000-12-08 | $27.96 | $27.96 | 543,048 | — | — |
| 2000-12-07 | $24.83 | $24.83 | 95,953 | — | — |
| 2000-12-06 | $24.67 | $24.67 | 443,949 | — | — |
| 2000-12-05 | $23.97 | $23.97 | 413,094 | — | — |
| 2000-12-04 | $23.14 | $23.14 | 537,966 | — | — |
| 2000-12-01 | $23.97 | $23.97 | 429,187 | — | — |
| 2000-11-30 | $24.43 | $24.43 | 867,086 | — | — |
| 2000-11-29 | $22.16 | $22.16 | 110,957 | — | — |
| 2000-11-28 | $21.90 | $21.90 | 81,796 | — | — |
| 2000-11-27 | $22.11 | $22.11 | 330,330 | — | — |
| 2000-11-24 | $20.92 | $20.92 | 16,456 | — | — |
| 2000-11-22 | $20.71 | $20.71 | 71,027 | — | — |
| 2000-11-21 | $21.18 | $21.18 | 423,984 | — | — |
| 2000-11-20 | $21.07 | $21.07 | 246,235 | — | — |
| 2000-11-17 | $22.11 | $22.11 | 142,538 | — | — |
| 2000-11-16 | $22.47 | $22.47 | 199,287 | — | — |
| 2000-11-15 | $22.93 | $22.93 | 319,077 | — | — |
| 2000-11-14 | $22.99 | $22.99 | 172,546 | — | — |
| 2000-11-13 | $22.31 | $22.31 | 358,886 | — | — |
| 2000-11-10 | $23.35 | $23.35 | 594,957 | — | — |
| 2000-11-09 | $22.68 | $22.68 | 482,669 | — | — |
| 2000-11-08 | $22.21 | $22.21 | 387,442 | — | — |
| 2000-11-07 | $22.31 | $22.31 | 285,318 | — | — |
| 2000-11-06 | $22.11 | $22.11 | 721,886 | — | — |
| 2000-11-03 | $22.11 | $22.11 | 641,784 | — | — |
| 2000-11-02 | $21.69 | $21.69 | 566,522 | — | — |
| 2000-11-01 | $21.49 | $21.49 | 3,626,128 | — | — |
| 2000-10-31 | $23.30 | $23.30 | 7,707,579 | — | — |
| 2000-10-30 | $23.30 | $23.30 | 457,743 | — | — |
| 2000-10-27 | $22.88 | $22.88 | 230,021 | — | — |
| 2000-10-26 | $25.21 | $25.21 | 263,296 | — | — |
| 2000-10-25 | $24.74 | $24.74 | 71,874 | — | — |
| 2000-10-24 | $24.69 | $24.69 | 339,889 | — | — |
| 2000-10-23 | $24.07 | $24.07 | 136,488 | — | — |
| 2000-10-20 | $23.76 | $23.76 | 71,269 | — | — |
| 2000-10-19 | $24.07 | $24.07 | 352,836 | — | — |
| 2000-10-18 | $25.00 | $25.00 | 359,854 | — | — |
| 2000-10-17 | $24.28 | $24.28 | 91,718 | — | — |
| 2000-10-16 | $23.86 | $23.86 | 56,628 | — | — |
| 2000-10-13 | $23.71 | $23.71 | 187,792 | — | — |
| 2000-10-12 | $24.02 | $24.02 | 187,066 | — | — |
| 2000-10-11 | $23.19 | $23.19 | 235,345 | — | — |
| 2000-10-10 | $22.62 | $22.62 | 170,368 | — | — |
| 2000-10-09 | $22.00 | $22.00 | 67,276 | — | — |
| 2000-10-06 | $22.62 | $22.62 | 256,520 | — | — |
| 2000-10-05 | $23.97 | $23.97 | 538,813 | — | — |
| 2000-10-04 | $24.95 | $24.95 | 284,229 | — | — |
| 2000-10-03 | $27.69 | $27.69 | 166,375 | — | — |
| 2000-10-02 | $27.53 | $27.53 | 161,172 | — | — |
| 2000-09-29 | $26.55 | $26.55 | 497,794 | — | — |
| 2000-09-28 | $24.74 | $24.74 | 209,330 | — | — |
| 2000-09-27 | $23.97 | $23.97 | 150,403 | — | — |
| 2000-09-26 | $23.66 | $23.66 | 176,297 | — | — |
| 2000-09-25 | $23.81 | $23.81 | 84,821 | — | — |
| 2000-09-22 | $24.79 | $24.79 | 583,220 | — | — |
| 2000-09-21 | $22.62 | $22.62 | 277,090 | — | — |
| 2000-09-20 | $22.00 | $22.00 | 158,994 | — | — |
| 2000-09-19 | $22.26 | $22.26 | 442,739 | — | — |
| 2000-09-18 | $21.28 | $21.28 | 77,561 | — | — |
| 2000-09-15 | $21.69 | $21.69 | 299,959 | — | — |
| 2000-09-14 | $22.16 | $22.16 | 80,949 | — | — |
| 2000-09-13 | $21.49 | $21.49 | 257,125 | — | — |
| 2000-09-12 | $22.52 | $22.52 | 189,123 | — | — |
| 2000-09-11 | $19.63 | $19.63 | 180,653 | — | — |
| 2000-09-08 | $19.42 | $19.42 | 147,378 | — | — |
| 2000-09-07 | $19.01 | $19.01 | 101,035 | — | — |
| 2000-09-06 | $19.99 | $19.99 | 185,856 | — | — |
| 2000-09-05 | $19.52 | $19.52 | 351,021 | — | — |
| 2000-09-01 | $19.27 | $19.27 | 43,439 | — | — |
| 2000-08-31 | $19.63 | $19.63 | 517,880 | — | — |
| 2000-08-30 | $17.41 | $17.41 | 71,511 | — | — |
| 2000-08-29 | $16.74 | $16.74 | 189,244 | — | — |
| 2000-08-28 | $16.06 | $16.06 | 213,323 | — | — |
| 2000-08-25 | $16.63 | $16.63 | 169,158 | — | — |
| 2000-08-24 | $16.01 | $16.01 | 152,702 | — | — |
| 2000-08-23 | $16.74 | $16.74 | 115,313 | — | — |
| 2000-08-22 | $16.63 | $16.63 | 473,594 | — | — |
| 2000-08-21 | $14.05 | $14.05 | 253,374 | — | — |
| 2000-08-18 | $15.39 | $15.39 | 436,689 | — | — |
| 2000-08-17 | $16.01 | $16.01 | 45,133 | — | — |
| 2000-08-16 | $15.86 | $15.86 | 73,810 | — | — |
| 2000-08-15 | $16.79 | $16.79 | 103,939 | — | — |
| 2000-08-14 | $16.84 | $16.84 | 157,421 | — | — |
| 2000-08-11 | $16.63 | $16.63 | 153,186 | — | — |
| 2000-08-10 | $16.74 | $16.74 | 402,809 | — | — |
| 2000-08-09 | $17.20 | $17.20 | 146,894 | — | — |
| 2000-08-08 | $16.58 | $16.58 | 30,976 | — | — |
| 2000-08-07 | $16.12 | $16.12 | 133,584 | — | — |
| 2000-08-04 | $15.70 | $15.70 | 49,126 | — | — |
| 2000-08-03 | $15.55 | $15.55 | 297,902 | — | — |
| 2000-08-02 | $15.03 | $15.03 | 148,709 | — | — |
| 2000-08-01 | $14.98 | $14.98 | 279,389 | — | — |
| 2000-07-31 | $14.26 | $14.26 | 61,105 | — | — |
| 2000-07-28 | $14.36 | $14.36 | 69,817 | — | — |
| 2000-07-27 | $14.67 | $14.67 | 134,431 | — | — |
| 2000-07-26 | $15.29 | $15.29 | 199,166 | — | — |
| 2000-07-25 | $14.51 | $14.51 | 49,126 | — | — |
| 2000-07-24 | $14.62 | $14.62 | 63,525 | — | — |
| 2000-07-21 | $14.46 | $14.46 | 140,239 | — | — |
| 2000-07-20 | $13.95 | $13.95 | 76,351 | — | — |
| 2000-07-19 | $14.26 | $14.26 | 56,991 | — | — |
| 2000-07-18 | $15.08 | $15.08 | 278,905 | — | — |
| 2000-07-17 | $15.03 | $15.03 | 67,518 | — | — |
| 2000-07-14 | $14.88 | $14.88 | 128,381 | — | — |
| 2000-07-13 | $15.39 | $15.39 | 91,234 | — | — |
| 2000-07-12 | $14.67 | $14.67 | 983,125 | — | — |
| 2000-07-11 | $14.05 | $14.05 | 229,053 | — | — |
| 2000-07-10 | $13.89 | $13.89 | 522,841 | — | — |
| 2000-07-07 | $13.53 | $13.53 | 286,165 | — | — |
| 2000-07-06 | $13.33 | $13.33 | 84,458 | — | — |
| 2000-07-05 | $13.38 | $13.38 | 595,925 | — | — |
| 2000-07-03 | $13.07 | $13.07 | 47,795 | — | — |
| 2000-06-30 | $13.38 | $13.38 | 279,631 | — | — |
| 2000-06-29 | $12.81 | $12.81 | 319,440 | — | — |
| 2000-06-28 | $13.12 | $13.12 | 434,874 | — | — |
| 2000-06-27 | $13.12 | $13.12 | 470,327 | — | — |
| 2000-06-26 | $12.86 | $12.86 | 339,889 | — | — |
| 2000-06-23 | $12.29 | $12.29 | 182,105 | — | — |
| 2000-06-22 | $12.71 | $12.71 | 287,980 | — | — |
| 2000-06-21 | $12.60 | $12.60 | 376,552 | — | — |
| 2000-06-20 | $12.86 | $12.86 | 678,568 | — | — |
| 2000-06-19 | $12.45 | $12.45 | 1,053,184 | — | — |
| 2000-06-16 | $11.62 | $11.62 | 155,606 | — | — |
| 2000-06-15 | $11.62 | $11.62 | 517,880 | — | — |
| 2000-06-14 | $11.57 | $11.57 | 605,363 | — | — |
| 2000-06-13 | $11.73 | $11.73 | 594,715 | — | — |
| 2000-06-12 | $11.93 | $11.93 | 1,204,676 | — | — |
| 2000-06-09 | $11.31 | $11.31 | 7,867,662 | — | — |