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
- 2000-06-01 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 | $34.69 | $34.69 | 57,960 | — | — |
| 2000-12-28 | $34.69 | $34.69 | 43,180 | — | — |
| 2000-12-27 | $34.69 | $34.69 | 49,620 | — | — |
| 2000-12-26 | $36.25 | $36.25 | 11,950 | — | — |
| 2000-12-22 | $40.00 | $40.00 | 15,100 | — | — |
| 2000-12-21 | $40.00 | $40.00 | 26,020 | — | — |
| 2000-12-20 | $30.94 | $30.94 | 30,820 | — | — |
| 2000-12-19 | $30.00 | $30.00 | 11,890 | — | — |
| 2000-12-18 | $29.69 | $29.69 | 11,680 | — | — |
| 2000-12-15 | $29.38 | $29.38 | 7,690 | — | — |
| 2000-12-14 | $28.75 | $28.75 | 8,110 | — | — |
| 2000-12-13 | $29.06 | $29.06 | 9,110 | — | — |
| 2000-12-12 | $30.00 | $30.00 | 14,210 | — | — |
| 2000-12-11 | $31.88 | $31.88 | 10,570 | — | — |
| 2000-12-08 | $31.56 | $31.56 | 20,010 | — | — |
| 2000-12-07 | $26.88 | $26.88 | 129,400 | — | — |
| 2000-12-06 | $27.50 | $27.50 | 24,070 | — | — |
| 2000-12-05 | $28.75 | $28.75 | 51,340 | — | — |
| 2000-12-04 | $30.00 | $30.00 | 92,220 | — | — |
| 2000-12-01 | $30.00 | $30.00 | 48,920 | — | — |
| 2000-11-30 | $30.63 | $30.63 | 31,890 | — | — |
| 2000-11-29 | $31.41 | $31.41 | 121,020 | — | — |
| 2000-11-28 | $32.50 | $32.50 | 249,400 | — | — |
| 2000-11-27 | $30.00 | $30.00 | 381,580 | — | — |
| 2000-11-24 | $51.88 | $51.88 | 93,030 | — | — |
| 2000-11-22 | $68.75 | $68.75 | 109,150 | — | — |
| 2000-11-21 | $78.75 | $78.75 | 37,810 | — | — |
| 2000-11-20 | $96.25 | $96.25 | 18,400 | — | — |
| 2000-11-17 | $101.25 | $101.25 | 36,590 | — | — |
| 2000-11-16 | $102.50 | $102.50 | 16,440 | — | — |
| 2000-11-15 | $101.25 | $101.25 | 34,380 | — | — |
| 2000-11-14 | $100.00 | $100.00 | 13,440 | — | — |
| 2000-11-13 | $103.13 | $103.13 | 13,920 | — | — |
| 2000-11-10 | $119.38 | $119.38 | 27,500 | — | — |
| 2000-11-09 | $127.50 | $127.50 | 22,190 | — | — |
| 2000-11-08 | $127.50 | $127.50 | 12,940 | — | — |
| 2000-11-07 | $126.25 | $126.25 | 5,290 | — | — |
| 2000-11-06 | $128.13 | $128.13 | 7,340 | — | — |
| 2000-11-03 | $135.63 | $135.63 | 27,750 | — | — |
| 2000-11-02 | $135.63 | $135.63 | 36,830 | — | — |
| 2000-11-01 | $128.75 | $128.75 | 11,380 | — | — |
| 2000-10-31 | $121.88 | $121.88 | 20,760 | — | — |
| 2000-10-30 | $121.88 | $121.88 | 16,490 | — | — |
| 2000-10-27 | $120.63 | $120.63 | 340,600 | — | — |
| 2000-10-26 | $118.75 | $118.75 | 24,800 | — | — |
| 2000-10-25 | $131.88 | $131.88 | 10,920 | — | — |
| 2000-10-24 | $128.75 | $128.75 | 25,290 | — | — |
| 2000-10-23 | $110.00 | $110.00 | 14,740 | — | — |
| 2000-10-20 | $120.63 | $120.63 | 16,820 | — | — |
| 2000-10-19 | $123.13 | $123.13 | 24,120 | — | — |
| 2000-10-18 | $127.50 | $127.50 | 12,860 | — | — |
| 2000-10-17 | $129.38 | $129.38 | 8,550 | — | — |
| 2000-10-16 | $133.75 | $133.75 | 11,800 | — | — |
| 2000-10-13 | $126.88 | $126.88 | 8,240 | — | — |
| 2000-10-12 | $118.75 | $118.75 | 6,020 | — | — |
| 2000-10-11 | $133.75 | $133.75 | 7,200 | — | — |
| 2000-10-10 | $140.00 | $140.00 | 2,550 | — | — |
| 2000-10-09 | $142.50 | $142.50 | 4,160 | — | — |
| 2000-10-06 | $150.00 | $150.00 | 6,020 | — | — |
| 2000-10-05 | $158.75 | $158.75 | 19,060 | — | — |
| 2000-10-04 | $160.00 | $160.00 | 33,710 | — | — |
| 2000-10-03 | $145.63 | $145.63 | 5,370 | — | — |
| 2000-10-02 | $150.00 | $150.00 | 73,700 | — | — |
| 2000-09-29 | $131.88 | $131.88 | 53,850 | — | — |
| 2000-09-28 | $130.00 | $130.00 | 3,150 | — | — |
| 2000-09-27 | $130.00 | $130.00 | 17,140 | — | — |
| 2000-09-26 | $130.00 | $130.00 | 6,550 | — | — |
| 2000-09-25 | $150.00 | $150.00 | 25,440 | — | — |
| 2000-09-22 | $141.25 | $141.25 | 98,990 | — | — |
| 2000-09-21 | $140.00 | $140.00 | 16,130 | — | — |
| 2000-09-20 | $133.75 | $133.75 | 10,110 | — | — |
| 2000-09-19 | $133.13 | $133.13 | 18,600 | — | — |
| 2000-09-18 | $140.00 | $140.00 | 24,670 | — | — |
| 2000-09-15 | $146.25 | $146.25 | 12,230 | — | — |
| 2000-09-14 | $145.63 | $145.63 | 6,730 | — | — |
| 2000-09-13 | $142.50 | $142.50 | 24,880 | — | — |
| 2000-09-12 | $160.00 | $160.00 | 5,640 | — | — |
| 2000-09-11 | $160.00 | $160.00 | 4,270 | — | — |
| 2000-09-08 | $161.25 | $161.25 | 7,780 | — | — |
| 2000-09-07 | $169.38 | $169.38 | 9,290 | — | — |
| 2000-09-06 | $161.25 | $161.25 | 19,080 | — | — |
| 2000-09-05 | $177.50 | $177.50 | 8,110 | — | — |
| 2000-09-01 | $186.25 | $186.25 | 10,770 | — | — |
| 2000-08-31 | $194.38 | $194.38 | 17,450 | — | — |
| 2000-08-30 | $195.00 | $195.00 | 40,830 | — | — |
| 2000-08-29 | $193.75 | $193.75 | 23,350 | — | — |
| 2000-08-28 | $183.13 | $183.13 | 24,990 | — | — |
| 2000-08-25 | $172.50 | $172.50 | 16,500 | — | — |
| 2000-08-24 | $150.63 | $150.63 | 9,530 | — | — |
| 2000-08-23 | $153.75 | $153.75 | 4,980 | — | — |
| 2000-08-22 | $135.00 | $135.00 | 3,410 | — | — |
| 2000-08-21 | $130.00 | $130.00 | 22,310 | — | — |
| 2000-08-18 | $127.50 | $127.50 | 2,780 | — | — |
| 2000-08-17 | $127.50 | $127.50 | 13,510 | — | — |
| 2000-08-16 | $128.13 | $128.13 | 6,630 | — | — |
| 2000-08-15 | $132.50 | $132.50 | 3,560 | — | — |
| 2000-08-14 | $130.63 | $130.63 | 4,700 | — | — |
| 2000-08-11 | $142.50 | $142.50 | 7,730 | — | — |
| 2000-08-10 | $140.00 | $140.00 | 2,710 | — | — |
| 2000-08-09 | $146.25 | $146.25 | 8,110 | — | — |
| 2000-08-08 | $153.75 | $153.75 | 13,460 | — | — |
| 2000-08-07 | $163.75 | $163.75 | 9,720 | — | — |
| 2000-08-04 | $168.75 | $168.75 | 13,040 | — | — |
| 2000-08-03 | $178.75 | $178.75 | 7,530 | — | — |
| 2000-08-02 | $170.00 | $170.00 | 7,300 | — | — |
| 2000-08-01 | $169.38 | $169.38 | 19,610 | — | — |
| 2000-07-31 | $137.50 | $137.50 | 1,300 | — | — |
| 2000-07-28 | $147.50 | $147.50 | 3,343 | — | — |
| 2000-07-27 | $160.00 | $160.00 | 3,513 | — | — |
| 2000-07-26 | $160.00 | $160.00 | 15,998 | — | — |
| 2000-07-25 | $150.00 | $150.00 | 57,250 | — | — |
| 2000-07-24 | $140.00 | $140.00 | 11,950 | — | — |
| 2000-07-21 | $135.00 | $135.00 | 22,823 | — | — |
| 2000-07-20 | $115.00 | $115.00 | 9,350 | — | — |
| 2000-07-19 | $115.00 | $115.00 | 6,865 | — | — |
| 2000-07-18 | $122.50 | $122.50 | 8,305 | — | — |
| 2000-07-17 | $127.50 | $127.50 | 7,925 | — | — |
| 2000-07-14 | $125.00 | $125.00 | 15,185 | — | — |
| 2000-07-13 | $127.50 | $127.50 | 3,283 | — | — |
| 2000-07-12 | $130.00 | $130.00 | 4,098 | — | — |
| 2000-07-11 | $125.00 | $125.00 | 7,883 | — | — |
| 2000-07-10 | $110.00 | $110.00 | 10,913 | — | — |
| 2000-07-07 | $120.00 | $120.00 | 5,263 | — | — |
| 2000-07-06 | $117.50 | $117.50 | 3,585 | — | — |
| 2000-07-05 | $125.00 | $125.00 | 2,343 | — | — |
| 2000-07-03 | $135.00 | $135.00 | 640 | — | — |
| 2000-06-30 | $130.00 | $130.00 | 1,548 | — | — |
| 2000-06-29 | $145.00 | $145.00 | 2,025 | — | — |
| 2000-06-28 | $141.25 | $141.25 | 1,415 | — | — |
| 2000-06-27 | $140.00 | $140.00 | 1,688 | — | — |
| 2000-06-26 | $140.00 | $140.00 | 2,413 | — | — |
| 2000-06-23 | $141.25 | $141.25 | 1,788 | — | — |
| 2000-06-22 | $150.00 | $150.00 | 2,640 | — | — |
| 2000-06-21 | $160.00 | $160.00 | 3,558 | — | — |
| 2000-06-20 | $136.25 | $136.25 | 2,318 | — | — |
| 2000-06-19 | $130.00 | $130.00 | 2,925 | — | — |
| 2000-06-16 | $112.50 | $112.50 | 938 | — | — |
| 2000-06-15 | $125.00 | $125.00 | 1,663 | — | — |
| 2000-06-14 | $122.50 | $122.50 | 4,158 | — | — |
| 2000-06-13 | $120.00 | $120.00 | 1,285 | — | — |
| 2000-06-12 | $130.00 | $130.00 | 2,690 | — | — |
| 2000-06-09 | $135.00 | $135.00 | 1,770 | — | — |
| 2000-06-08 | $130.00 | $130.00 | 1,913 | — | — |
| 2000-06-07 | $135.00 | $135.00 | 3,085 | — | — |
| 2000-06-06 | $160.00 | $160.00 | 2,600 | — | — |
| 2000-06-05 | $170.00 | $170.00 | 2,118 | — | — |
| 2000-06-02 | $160.00 | $160.00 | 4,060 | — | — |
| 2000-06-01 | $165.00 | $165.00 | 3,205 | — | — |