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
- 2000-07-21 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 | $39.75 | $40.04 | 70,300 | — | — |
| 2000-12-28 | $37.69 | $37.96 | 220,700 | — | — |
| 2000-12-27 | $36.00 | $36.26 | 68,500 | — | — |
| 2000-12-26 | $36.13 | $36.39 | 21,900 | — | — |
| 2000-12-22 | $36.00 | $36.26 | 148,100 | — | — |
| 2000-12-21 | $36.00 | $36.26 | 69,600 | — | — |
| 2000-12-20 | $36.00 | $36.26 | 123,600 | — | — |
| 2000-12-19 | $36.88 | $37.14 | 165,300 | — | — |
| 2000-12-18 | $37.25 | $37.39 | 147,900 | — | — |
| 2000-12-15 | $36.00 | $36.14 | 540,400 | — | — |
| 2000-12-14 | $34.25 | $34.38 | 374,300 | — | — |
| 2000-12-13 | $33.06 | $33.19 | 181,800 | — | — |
| 2000-12-12 | $32.44 | $32.56 | 98,700 | — | — |
| 2000-12-11 | $32.75 | $32.87 | 486,100 | — | — |
| 2000-12-08 | $30.19 | $30.30 | 542,300 | — | — |
| 2000-12-07 | $29.75 | $29.86 | 138,500 | — | — |
| 2000-12-06 | $29.25 | $29.36 | 167,900 | — | — |
| 2000-12-05 | $28.75 | $28.86 | 56,800 | — | — |
| 2000-12-04 | $27.44 | $27.54 | 190,100 | — | — |
| 2000-12-01 | $26.94 | $27.04 | 53,000 | — | — |
| 2000-11-30 | $27.56 | $27.67 | 91,600 | — | — |
| 2000-11-29 | $29.44 | $29.55 | 77,900 | — | — |
| 2000-11-28 | $30.00 | $30.11 | 54,000 | — | — |
| 2000-11-27 | $28.44 | $28.55 | 26,400 | — | — |
| 2000-11-24 | $29.25 | $29.36 | 10,700 | — | — |
| 2000-11-22 | $30.44 | $30.55 | 46,300 | — | — |
| 2000-11-21 | $30.56 | $30.68 | 132,700 | — | — |
| 2000-11-20 | $29.50 | $29.61 | 55,100 | — | — |
| 2000-11-17 | $29.38 | $29.49 | 123,200 | — | — |
| 2000-11-16 | $29.56 | $29.67 | 198,000 | — | — |
| 2000-11-15 | $30.00 | $30.11 | 154,000 | — | — |
| 2000-11-14 | $29.25 | $29.36 | 499,600 | — | — |
| 2000-11-13 | $27.25 | $27.35 | 197,800 | — | — |
| 2000-11-10 | $26.38 | $26.47 | 127,300 | — | — |
| 2000-11-09 | $26.75 | $26.85 | 961,200 | — | — |
| 2000-11-08 | $27.19 | $27.29 | 39,900 | — | — |
| 2000-11-07 | $27.75 | $27.86 | 128,200 | — | — |
| 2000-11-06 | $27.88 | $27.98 | 40,800 | — | — |
| 2000-11-03 | $28.19 | $28.29 | 145,000 | — | — |
| 2000-11-02 | $29.00 | $29.11 | 50,400 | — | — |
| 2000-11-01 | $29.13 | $29.24 | 158,400 | — | — |
| 2000-10-31 | $28.94 | $29.05 | 58,500 | — | — |
| 2000-10-30 | $28.75 | $28.86 | 245,900 | — | — |
| 2000-10-27 | $27.44 | $27.54 | 356,000 | — | — |
| 2000-10-26 | $25.75 | $25.85 | 965,000 | — | — |
| 2000-10-25 | $26.63 | $26.73 | 363,900 | — | — |
| 2000-10-24 | $29.06 | $29.17 | 214,100 | — | — |
| 2000-10-23 | $30.25 | $30.36 | 258,800 | — | — |
| 2000-10-20 | $31.38 | $31.49 | 103,500 | — | — |
| 2000-10-19 | $31.88 | $32.00 | 197,900 | — | — |
| 2000-10-18 | $31.38 | $31.49 | 256,300 | — | — |
| 2000-10-17 | $30.75 | $30.87 | 191,700 | — | — |
| 2000-10-16 | $30.00 | $30.11 | 44,100 | — | — |
| 2000-10-13 | $30.69 | $30.80 | 80,200 | — | — |
| 2000-10-12 | $30.88 | $30.99 | 44,700 | — | — |
| 2000-10-11 | $31.00 | $31.12 | 111,200 | — | — |
| 2000-10-10 | $31.00 | $31.12 | 95,400 | — | — |
| 2000-10-09 | $30.13 | $30.24 | 62,300 | — | — |
| 2000-10-06 | $29.56 | $29.67 | 229,700 | — | — |
| 2000-10-05 | $30.13 | $30.24 | 155,400 | — | — |
| 2000-10-04 | $30.00 | $30.11 | 158,200 | — | — |
| 2000-10-03 | $30.06 | $30.18 | 147,100 | — | — |
| 2000-10-02 | $29.38 | $29.49 | 408,200 | — | — |
| 2000-09-29 | $31.00 | $31.12 | 283,000 | — | — |
| 2000-09-28 | $30.94 | $31.05 | 124,900 | — | — |
| 2000-09-27 | $31.44 | $31.56 | 556,600 | — | — |
| 2000-09-26 | $30.88 | $30.99 | 632,000 | — | — |
| 2000-09-25 | $30.47 | $30.47 | 323,300 | — | — |
| 2000-09-22 | $29.38 | $29.37 | 117,300 | — | — |
| 2000-09-21 | $28.38 | $28.37 | 24,100 | — | — |
| 2000-09-20 | $28.25 | $28.25 | 186,400 | — | — |
| 2000-09-19 | $28.75 | $28.75 | 221,000 | — | — |
| 2000-09-18 | $27.63 | $27.62 | 515,900 | — | — |
| 2000-09-15 | $29.50 | $29.50 | 367,400 | — | — |
| 2000-09-14 | $29.38 | $29.37 | 301,900 | — | — |
| 2000-09-13 | $28.41 | $28.41 | 63,100 | — | — |
| 2000-09-12 | $28.17 | $28.17 | 172,200 | — | — |
| 2000-09-11 | $28.44 | $28.44 | 134,700 | — | — |
| 2000-09-08 | $28.63 | $28.62 | 190,700 | — | — |
| 2000-09-07 | $29.00 | $29.00 | 197,000 | — | — |
| 2000-09-06 | $27.69 | $27.69 | 254,200 | — | — |
| 2000-09-05 | $26.50 | $26.50 | 447,800 | — | — |
| 2000-09-01 | $27.22 | $27.22 | 333,800 | — | — |
| 2000-08-31 | $27.31 | $27.31 | 305,400 | — | — |
| 2000-08-30 | $27.38 | $27.37 | 198,100 | — | — |
| 2000-08-29 | $26.94 | $26.94 | 360,900 | — | — |
| 2000-08-28 | $26.00 | $26.00 | 72,700 | — | — |
| 2000-08-25 | $25.44 | $25.44 | 123,100 | — | — |
| 2000-08-24 | $25.19 | $25.19 | 236,300 | — | — |
| 2000-08-23 | $24.75 | $24.75 | 312,300 | — | — |
| 2000-08-22 | $24.13 | $24.12 | 106,100 | — | — |
| 2000-08-21 | $24.13 | $24.12 | 137,200 | — | — |
| 2000-08-18 | $24.00 | $24.00 | 1,025,200 | — | — |
| 2000-08-17 | $22.50 | $22.50 | 583,400 | — | — |
| 2000-08-16 | $22.38 | $22.37 | 459,800 | — | — |
| 2000-08-15 | $23.69 | $23.69 | 202,300 | — | — |
| 2000-08-14 | $24.50 | $24.50 | 303,900 | — | — |
| 2000-08-11 | $22.94 | $22.94 | 79,800 | — | — |
| 2000-08-10 | $22.31 | $22.31 | 277,800 | — | — |
| 2000-08-09 | $22.25 | $22.25 | 178,000 | — | — |
| 2000-08-08 | $22.25 | $22.25 | 138,400 | — | — |
| 2000-08-07 | $21.75 | $21.75 | 217,200 | — | — |
| 2000-08-04 | $21.44 | $21.44 | 78,900 | — | — |
| 2000-08-03 | $21.56 | $21.56 | 169,900 | — | — |
| 2000-08-02 | $22.31 | $22.31 | 162,400 | — | — |
| 2000-08-01 | $22.31 | $22.31 | 570,900 | — | — |
| 2000-07-31 | $22.50 | $22.50 | 443,700 | — | — |
| 2000-07-28 | $22.38 | $22.37 | 393,400 | — | — |
| 2000-07-27 | $22.63 | $22.62 | 202,200 | — | — |
| 2000-07-26 | $22.63 | $22.62 | 266,100 | — | — |
| 2000-07-25 | $22.75 | $22.75 | 715,300 | — | — |
| 2000-07-24 | $22.06 | $22.06 | 1,416,300 | — | — |
| 2000-07-21 | $21.56 | $21.56 | 6,454,700 | — | — |