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
- 2000-03-13 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 | $36.00 | $36.00 | 69,200 |
| 2000-12-28 | $35.50 | $35.50 | 65,900 |
| 2000-12-27 | $36.00 | $36.00 | 115,500 |
| 2000-12-26 | $36.50 | $36.50 | 97,600 |
| 2000-12-22 | $36.50 | $36.50 | 174,700 |
| 2000-12-21 | $36.00 | $36.00 | 136,700 |
| 2000-12-20 | $36.88 | $36.87 | 102,300 |
| 2000-12-19 | $39.00 | $39.00 | 67,600 |
| 2000-12-18 | $38.63 | $38.62 | 95,700 |
| 2000-12-15 | $40.00 | $40.00 | 148,600 |
| 2000-12-14 | $42.00 | $42.00 | 110,100 |
| 2000-12-13 | $44.56 | $44.56 | 90,100 |
| 2000-12-12 | $46.69 | $46.69 | 89,800 |
| 2000-12-11 | $45.63 | $45.62 | 143,100 |
| 2000-12-08 | $46.00 | $46.00 | 95,200 |
| 2000-12-07 | $44.13 | $44.12 | 134,300 |
| 2000-12-06 | $44.25 | $44.25 | 282,900 |
| 2000-12-05 | $44.13 | $44.12 | 108,900 |
| 2000-12-04 | $39.63 | $39.63 | 57,600 |
| 2000-12-01 | $38.94 | $38.94 | 36,000 |
| 2000-11-30 | $38.38 | $38.38 | 97,700 |
| 2000-11-29 | $40.75 | $40.75 | 41,000 |
| 2000-11-28 | $40.38 | $40.37 | 85,200 |
| 2000-11-27 | $43.75 | $43.75 | 177,400 |
| 2000-11-24 | $41.75 | $41.75 | 130,800 |
| 2000-11-22 | $36.63 | $36.62 | 127,500 |
| 2000-11-21 | $38.13 | $38.12 | 81,200 |
| 2000-11-20 | $38.38 | $38.38 | 100,800 |
| 2000-11-17 | $38.19 | $38.19 | 107,400 |
| 2000-11-16 | $38.94 | $38.94 | 143,000 |
| 2000-11-15 | $41.31 | $41.31 | 71,900 |
| 2000-11-14 | $41.25 | $41.25 | 80,600 |
| 2000-11-13 | $37.88 | $37.87 | 109,300 |
| 2000-11-10 | $37.75 | $37.75 | 46,500 |
| 2000-11-09 | $41.00 | $41.00 | 177,500 |
| 2000-11-08 | $40.81 | $40.81 | 257,600 |
| 2000-11-07 | $44.00 | $44.00 | 379,900 |
| 2000-11-06 | $46.44 | $46.44 | 225,400 |
| 2000-11-03 | $45.50 | $45.50 | 60,800 |
| 2000-11-02 | $44.69 | $44.69 | 221,200 |
| 2000-11-01 | $41.88 | $41.87 | 39,700 |
| 2000-10-31 | $42.88 | $42.87 | 176,400 |
| 2000-10-30 | $40.44 | $40.44 | 299,600 |
| 2000-10-27 | $40.00 | $40.00 | 233,900 |
| 2000-10-26 | $40.50 | $40.50 | 46,600 |
| 2000-10-25 | $39.75 | $39.75 | 40,000 |
| 2000-10-24 | $42.63 | $42.63 | 256,500 |
| 2000-10-23 | $41.00 | $41.00 | 35,700 |
| 2000-10-20 | $41.31 | $41.31 | 88,300 |
| 2000-10-19 | $42.50 | $42.50 | 442,400 |
| 2000-10-18 | $38.75 | $38.75 | 157,100 |
| 2000-10-17 | $39.25 | $39.25 | 131,000 |
| 2000-10-16 | $41.75 | $41.75 | 199,500 |
| 2000-10-13 | $44.63 | $44.62 | 80,500 |
| 2000-10-12 | $40.88 | $40.87 | 58,800 |
| 2000-10-11 | $41.75 | $41.75 | 100,200 |
| 2000-10-10 | $43.50 | $43.50 | 157,400 |
| 2000-10-09 | $45.38 | $45.38 | 57,600 |
| 2000-10-06 | $45.63 | $45.62 | 112,000 |
| 2000-10-05 | $48.38 | $48.37 | 421,200 |
| 2000-10-04 | $48.75 | $48.75 | 95,900 |
| 2000-10-03 | $47.75 | $47.75 | 100,200 |
| 2000-10-02 | $48.50 | $48.50 | 78,600 |
| 2000-09-29 | $47.50 | $47.50 | 77,700 |
| 2000-09-28 | $48.88 | $48.88 | 154,700 |
| 2000-09-27 | $48.94 | $48.94 | 268,800 |
| 2000-09-26 | $47.88 | $47.88 | 411,700 |
| 2000-09-25 | $47.44 | $47.44 | 357,800 |
| 2000-09-22 | $48.94 | $48.94 | 712,500 |
| 2000-09-21 | $49.81 | $49.81 | 449,900 |
| 2000-09-20 | $51.94 | $51.94 | 110,900 |
| 2000-09-19 | $53.13 | $53.12 | 369,400 |
| 2000-09-18 | $50.88 | $50.87 | 425,000 |
| 2000-09-15 | $51.56 | $51.56 | 131,600 |
| 2000-09-14 | $54.38 | $54.38 | 335,300 |
| 2000-09-13 | $55.38 | $55.38 | 134,000 |
| 2000-09-12 | $57.25 | $57.25 | 138,900 |
| 2000-09-11 | $58.06 | $58.06 | 238,300 |
| 2000-09-08 | $59.00 | $59.00 | 159,700 |
| 2000-09-07 | $62.00 | $62.00 | 287,000 |
| 2000-09-06 | $60.63 | $60.62 | 154,900 |
| 2000-09-05 | $66.00 | $66.00 | 85,700 |
| 2000-09-01 | $66.88 | $66.87 | 94,100 |
| 2000-08-31 | $65.94 | $65.94 | 232,300 |
| 2000-08-30 | $66.94 | $66.94 | 142,700 |
| 2000-08-29 | $68.00 | $68.00 | 36,900 |
| 2000-08-28 | $69.13 | $69.12 | 73,600 |
| 2000-08-25 | $68.88 | $68.87 | 135,200 |
| 2000-08-24 | $69.38 | $69.37 | 167,900 |
| 2000-08-23 | $67.00 | $67.00 | 389,100 |
| 2000-08-22 | $67.31 | $67.31 | 48,400 |
| 2000-08-21 | $66.69 | $66.69 | 74,800 |
| 2000-08-18 | $68.00 | $68.00 | 87,200 |
| 2000-08-17 | $69.00 | $69.00 | 68,600 |
| 2000-08-16 | $67.50 | $67.50 | 112,300 |
| 2000-08-15 | $67.63 | $67.62 | 108,000 |
| 2000-08-14 | $65.75 | $65.75 | 103,000 |
| 2000-08-11 | $63.88 | $63.87 | 63,800 |
| 2000-08-10 | $64.50 | $64.50 | 43,300 |
| 2000-08-09 | $65.69 | $65.69 | 68,000 |
| 2000-08-08 | $61.00 | $61.00 | 92,900 |
| 2000-08-07 | $60.50 | $60.50 | 168,000 |
| 2000-08-04 | $59.88 | $59.87 | 185,700 |
| 2000-08-03 | $62.81 | $62.81 | 356,200 |
| 2000-08-02 | $64.56 | $64.56 | 186,200 |
| 2000-08-01 | $66.88 | $66.87 | 132,100 |
| 2000-07-31 | $68.00 | $68.00 | 199,500 |
| 2000-07-28 | $67.06 | $67.06 | 234,200 |
| 2000-07-27 | $69.00 | $69.00 | 178,700 |
| 2000-07-26 | $72.75 | $72.75 | 259,900 |
| 2000-07-25 | $75.88 | $75.87 | 135,300 |
| 2000-07-24 | $76.13 | $76.13 | 101,500 |
| 2000-07-21 | $76.75 | $76.75 | 38,300 |
| 2000-07-20 | $78.38 | $78.37 | 125,000 |
| 2000-07-19 | $76.44 | $76.44 | 81,400 |
| 2000-07-18 | $78.75 | $78.75 | 74,500 |
| 2000-07-17 | $82.75 | $82.75 | 188,800 |
| 2000-07-14 | $79.50 | $79.50 | 620,900 |
| 2000-07-13 | $76.13 | $76.13 | 109,400 |
| 2000-07-12 | $75.50 | $75.50 | 288,900 |
| 2000-07-11 | $73.94 | $73.94 | 211,500 |
| 2000-07-10 | $74.25 | $74.25 | 276,600 |
| 2000-07-07 | $74.19 | $74.19 | 166,200 |
| 2000-07-06 | $74.13 | $74.12 | 157,600 |
| 2000-07-05 | $72.00 | $72.00 | 219,100 |
| 2000-07-03 | $74.25 | $74.25 | 174,100 |
| 2000-06-30 | $79.25 | $79.25 | 158,100 |
| 2000-06-29 | $79.69 | $79.69 | 198,000 |
| 2000-06-28 | $82.25 | $82.25 | 267,500 |
| 2000-06-27 | $87.31 | $87.31 | 857,200 |
| 2000-06-26 | $83.06 | $83.06 | 500,700 |
| 2000-06-23 | $84.00 | $84.00 | 383,300 |
| 2000-06-22 | $84.25 | $84.25 | 497,000 |
| 2000-06-21 | $83.75 | $83.75 | 259,500 |
| 2000-06-20 | $82.38 | $82.37 | 381,800 |
| 2000-06-19 | $80.75 | $80.75 | 387,400 |
| 2000-06-16 | $78.13 | $78.13 | 784,000 |
| 2000-06-15 | $75.63 | $75.62 | 517,500 |
| 2000-06-14 | $78.94 | $78.94 | 174,200 |
| 2000-06-13 | $79.50 | $79.50 | 161,700 |
| 2000-06-12 | $79.25 | $79.25 | 118,200 |
| 2000-06-09 | $80.13 | $80.12 | 277,600 |
| 2000-06-08 | $80.00 | $80.00 | 282,600 |
| 2000-06-07 | $78.25 | $78.25 | 508,800 |
| 2000-06-06 | $71.63 | $71.62 | 145,100 |
| 2000-06-05 | $72.13 | $72.12 | 175,700 |
| 2000-06-02 | $71.50 | $71.50 | 268,800 |
| 2000-06-01 | $65.88 | $65.87 | 334,600 |
| 2000-05-31 | $62.88 | $62.88 | 277,200 |
| 2000-05-30 | $64.38 | $64.37 | 187,100 |
| 2000-05-26 | $61.56 | $61.56 | 115,900 |
| 2000-05-25 | $58.00 | $58.00 | 169,200 |
| 2000-05-24 | $59.25 | $59.25 | 390,100 |
| 2000-05-23 | $60.69 | $60.69 | 147,100 |
| 2000-05-22 | $61.50 | $61.50 | 202,000 |
| 2000-05-19 | $63.25 | $63.25 | 154,600 |
| 2000-05-18 | $66.38 | $66.38 | 485,600 |
| 2000-05-17 | $67.56 | $67.56 | 75,000 |
| 2000-05-16 | $69.88 | $69.88 | 146,200 |
| 2000-05-15 | $69.75 | $69.75 | 83,700 |
| 2000-05-12 | $68.31 | $68.31 | 269,200 |
| 2000-05-11 | $63.63 | $63.62 | 200,400 |
| 2000-05-10 | $62.00 | $62.00 | 322,300 |
| 2000-05-09 | $66.81 | $66.81 | 441,700 |
| 2000-05-08 | $65.00 | $65.00 | 82,000 |
| 2000-05-05 | $66.25 | $66.25 | 113,300 |
| 2000-05-04 | $65.00 | $65.00 | 110,400 |
| 2000-05-03 | $66.06 | $66.06 | 257,700 |
| 2000-05-02 | $69.13 | $69.12 | 283,200 |
| 2000-05-01 | $69.75 | $69.75 | 159,800 |
| 2000-04-28 | $67.88 | $67.87 | 454,600 |
| 2000-04-27 | $67.25 | $67.25 | 862,200 |
| 2000-04-26 | $67.88 | $67.87 | 395,300 |
| 2000-04-25 | $65.56 | $65.56 | 262,100 |
| 2000-04-24 | $62.13 | $62.12 | 438,700 |
| 2000-04-20 | $62.13 | $62.12 | 198,900 |
| 2000-04-19 | $62.31 | $62.31 | 192,300 |
| 2000-04-18 | $61.73 | $61.73 | 373,600 |
| 2000-04-17 | $59.81 | $59.81 | 1,019,900 |
| 2000-04-14 | $56.06 | $56.06 | 953,400 |
| 2000-04-13 | $60.75 | $60.75 | 691,200 |
| 2000-04-12 | $60.13 | $60.13 | 664,700 |
| 2000-04-11 | $62.00 | $62.00 | 1,002,100 |
| 2000-04-10 | $59.19 | $59.19 | 565,500 |
| 2000-04-07 | $59.00 | $59.00 | 662,900 |
| 2000-04-06 | $56.38 | $56.37 | 560,400 |
| 2000-04-05 | $52.06 | $52.06 | 1,235,200 |
| 2000-04-04 | $53.63 | $53.62 | 760,900 |
| 2000-04-03 | $53.13 | $53.12 | 430,900 |
| 2000-03-31 | $57.50 | $57.50 | 582,900 |
| 2000-03-30 | $53.13 | $53.12 | 531,300 |
| 2000-03-29 | $56.00 | $56.00 | 573,700 |
| 2000-03-28 | $63.06 | $63.06 | 481,800 |
| 2000-03-27 | $61.13 | $61.12 | 354,100 |
| 2000-03-24 | $60.56 | $60.56 | 656,000 |
| 2000-03-23 | $62.00 | $62.00 | 917,200 |
| 2000-03-22 | $66.50 | $66.50 | 1,078,200 |
| 2000-03-21 | $69.88 | $69.88 | 1,133,400 |
| 2000-03-20 | $70.50 | $70.50 | 1,374,200 |
| 2000-03-17 | $69.31 | $69.31 | 947,300 |
| 2000-03-16 | $70.63 | $70.63 | 2,553,200 |
| 2000-03-15 | $71.00 | $71.00 | 3,333,800 |
| 2000-03-14 | $76.81 | $76.81 | 4,790,500 |
| 2000-03-13 | $70.00 | $70.00 | 14,147,200 |