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
- 2000-08-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $50.75 | $50.75 | 0 |
| 2000-12-28 | $50.75 | $50.75 | 80,000 |
| 2000-12-27 | $50.06 | $50.06 | 0 |
| 2000-12-26 | $50.06 | $50.06 | 200 |
| 2000-12-22 | $50.50 | $50.50 | 0 |
| 2000-12-21 | $50.50 | $50.50 | 0 |
| 2000-12-20 | $50.50 | $50.50 | 0 |
| 2000-12-19 | $50.50 | $50.50 | 30,200 |
| 2000-12-18 | $50.34 | $50.34 | 40,000 |
| 2000-12-15 | $49.84 | $49.84 | 0 |
| 2000-12-14 | $49.84 | $49.84 | 100,000 |
| 2000-12-13 | $50.16 | $50.16 | 200,000 |
| 2000-12-12 | $50.63 | $50.63 | 0 |
| 2000-12-11 | $50.63 | $50.63 | 0 |
| 2000-12-08 | $50.63 | $50.63 | 0 |
| 2000-12-07 | $50.63 | $50.63 | 0 |
| 2000-12-06 | $50.63 | $50.63 | 0 |
| 2000-12-05 | $50.63 | $50.63 | 400 |
| 2000-12-04 | $50.25 | $50.25 | 0 |
| 2000-12-01 | $50.25 | $50.25 | 0 |
| 2000-11-30 | $50.25 | $50.25 | 0 |
| 2000-11-29 | $50.25 | $50.25 | 0 |
| 2000-11-28 | $50.25 | $50.25 | 0 |
| 2000-11-27 | $50.25 | $50.25 | 0 |
| 2000-11-24 | $50.25 | $50.25 | 0 |
| 2000-11-22 | $50.25 | $50.25 | 0 |
| 2000-11-21 | $50.25 | $50.25 | 0 |
| 2000-11-20 | $50.25 | $50.25 | 0 |
| 2000-11-17 | $50.25 | $50.25 | 0 |
| 2000-11-16 | $50.25 | $50.25 | 0 |
| 2000-11-15 | $50.25 | $50.25 | 0 |
| 2000-11-14 | $50.25 | $50.25 | 0 |
| 2000-11-13 | $50.25 | $50.25 | 0 |
| 2000-11-10 | $50.25 | $50.25 | 0 |
| 2000-11-09 | $50.25 | $50.25 | 0 |
| 2000-11-08 | $50.25 | $50.25 | 0 |
| 2000-11-07 | $50.25 | $50.25 | 0 |
| 2000-11-06 | $50.25 | $50.25 | 0 |
| 2000-11-03 | $50.25 | $50.25 | 0 |
| 2000-11-02 | $50.25 | $50.25 | 0 |
| 2000-11-01 | $50.25 | $50.25 | 0 |
| 2000-10-31 | $50.25 | $50.25 | 0 |
| 2000-10-30 | $50.25 | $50.25 | 0 |
| 2000-10-27 | $50.25 | $50.25 | 0 |
| 2000-10-26 | $50.25 | $50.25 | 0 |
| 2000-10-25 | $50.25 | $50.25 | 0 |
| 2000-10-24 | $50.25 | $50.25 | 0 |
| 2000-10-23 | $50.25 | $50.25 | 0 |
| 2000-10-20 | $50.25 | $50.25 | 0 |
| 2000-10-19 | $50.25 | $50.25 | 0 |
| 2000-10-18 | $50.25 | $50.25 | 0 |
| 2000-10-17 | $50.25 | $50.25 | 0 |
| 2000-10-16 | $50.25 | $50.25 | 20,400 |
| 2000-10-13 | $50.19 | $50.19 | 0 |
| 2000-10-12 | $50.19 | $50.19 | 0 |
| 2000-10-11 | $50.19 | $50.19 | 0 |
| 2000-10-10 | $50.19 | $50.19 | 70,900 |
| 2000-10-09 | $49.75 | $49.75 | 0 |
| 2000-10-06 | $49.75 | $49.75 | 0 |
| 2000-10-05 | $49.75 | $49.75 | 0 |
| 2000-10-04 | $49.75 | $49.75 | 0 |
| 2000-10-03 | $49.75 | $49.75 | 0 |
| 2000-10-02 | $49.75 | $49.75 | 0 |
| 2000-09-29 | $49.75 | $49.75 | 0 |
| 2000-09-28 | $49.75 | $49.75 | 0 |
| 2000-09-27 | $49.75 | $49.75 | 0 |
| 2000-09-26 | $49.75 | $49.75 | 0 |
| 2000-09-25 | $49.75 | $49.75 | 0 |
| 2000-09-22 | $49.75 | $49.75 | 2,400 |
| 2000-09-21 | $49.70 | $49.70 | 0 |
| 2000-09-20 | $49.70 | $49.70 | 0 |
| 2000-09-19 | $49.70 | $49.70 | 80,000 |
| 2000-09-18 | $50.06 | $50.06 | 0 |
| 2000-09-15 | $50.06 | $50.06 | 0 |
| 2000-09-14 | $50.06 | $50.06 | 0 |
| 2000-09-13 | $50.06 | $50.06 | 60,000 |
| 2000-09-12 | $50.31 | $50.31 | 60,000 |
| 2000-09-11 | $50.19 | $50.19 | 0 |
| 2000-09-08 | $50.19 | $50.19 | 0 |
| 2000-09-07 | $50.19 | $50.19 | 0 |
| 2000-09-06 | $50.19 | $50.19 | 0 |
| 2000-09-05 | $50.19 | $50.19 | 1,100 |
| 2000-09-01 | $50.31 | $50.31 | 0 |
| 2000-08-31 | $50.31 | $50.31 | 0 |
| 2000-08-30 | $50.31 | $50.31 | 0 |
| 2000-08-29 | $50.31 | $50.31 | 0 |
| 2000-08-28 | $50.31 | $50.31 | 5,300 |
| 2000-08-25 | $50.13 | $50.13 | 0 |
| 2000-08-24 | $50.13 | $50.13 | 100 |
| 2000-08-23 | $50.03 | $50.03 | 0 |
| 2000-08-22 | $50.03 | $50.03 | 5,000 |
| 2000-08-21 | $50.00 | $50.00 | 0 |
| 2000-08-18 | $50.00 | $50.00 | 0 |
| 2000-08-17 | $50.00 | $50.00 | 200 |