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
- 2000-09-29 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 | $25.75 | $25.75 | 12,286 | — | — |
| 2000-12-28 | $25.98 | $25.98 | 17,881 | — | — |
| 2000-12-27 | $25.87 | $25.87 | 12,286 | — | — |
| 2000-12-26 | $25.18 | $25.18 | 4,937 | — | — |
| 2000-12-22 | $24.84 | $24.84 | 10,092 | — | — |
| 2000-12-21 | $24.61 | $24.61 | 24,573 | — | — |
| 2000-12-20 | $25.41 | $25.41 | 133,724 | — | — |
| 2000-12-19 | $24.84 | $24.84 | 47,829 | — | — |
| 2000-12-18 | $24.16 | $24.16 | 13,932 | — | — |
| 2000-12-15 | $23.53 | $23.53 | 153,580 | — | — |
| 2000-12-14 | $23.53 | $23.53 | 987 | — | — |
| 2000-12-13 | $23.70 | $23.70 | 4,059 | — | — |
| 2000-12-12 | $23.59 | $23.59 | 10,092 | — | — |
| 2000-12-11 | $23.47 | $23.47 | 10,312 | — | — |
| 2000-12-08 | $24.38 | $24.38 | 7,240 | — | — |
| 2000-12-07 | $24.50 | $24.50 | 2,633 | — | — |
| 2000-12-06 | $24.38 | $24.38 | 3,949 | — | — |
| 2000-12-05 | $24.10 | $24.10 | 10,531 | — | — |
| 2000-12-04 | $23.81 | $23.81 | 8,776 | — | — |
| 2000-12-01 | $22.33 | $22.33 | 5,704 | — | — |
| 2000-11-30 | $21.82 | $21.82 | 1,865 | — | — |
| 2000-11-29 | $21.99 | $21.99 | 13,054 | — | — |
| 2000-11-28 | $21.65 | $21.65 | 7,569 | — | — |
| 2000-11-27 | $21.31 | $21.31 | 7,350 | — | — |
| 2000-11-24 | $21.88 | $21.88 | 0 | — | — |
| 2000-11-22 | $21.88 | $21.88 | 11,080 | — | — |
| 2000-11-21 | $22.05 | $22.05 | 12,725 | — | — |
| 2000-11-20 | $21.88 | $21.88 | 8,008 | — | — |
| 2000-11-17 | $21.65 | $21.65 | 24,573 | — | — |
| 2000-11-16 | $23.70 | $23.70 | 27,315 | — | — |
| 2000-11-15 | $23.70 | $23.70 | 34,994 | — | — |
| 2000-11-14 | $23.59 | $23.59 | 16,016 | — | — |
| 2000-11-13 | $23.99 | $23.99 | 19,527 | — | — |
| 2000-11-10 | $24.50 | $24.50 | 7,898 | — | — |
| 2000-11-09 | $25.35 | $25.35 | 28,961 | — | — |
| 2000-11-08 | $24.67 | $24.67 | 2,413 | — | — |
| 2000-11-07 | $24.61 | $24.61 | 22,379 | — | — |
| 2000-11-06 | $24.33 | $24.33 | 95,658 | — | — |
| 2000-11-03 | $22.73 | $22.73 | 75,145 | — | — |
| 2000-11-02 | $20.45 | $20.45 | 23,586 | — | — |
| 2000-11-01 | $20.51 | $20.51 | 31,484 | — | — |
| 2000-10-31 | $21.88 | $21.88 | 55,399 | — | — |
| 2000-10-30 | $22.79 | $22.79 | 121,438 | — | — |
| 2000-10-27 | $23.25 | $23.25 | 66,588 | — | — |
| 2000-10-26 | $24.61 | $24.61 | 169,596 | — | — |
| 2000-10-25 | $22.56 | $22.56 | 8,008 | — | — |
| 2000-10-24 | $22.56 | $22.56 | 25,670 | — | — |
| 2000-10-23 | $22.50 | $22.50 | 92,916 | — | — |
| 2000-10-20 | $21.88 | $21.88 | 181,773 | — | — |
| 2000-10-19 | $24.61 | $24.61 | 59,787 | — | — |
| 2000-10-18 | $25.70 | $25.70 | 13,274 | — | — |
| 2000-10-17 | $26.44 | $26.44 | 292,570 | — | — |
| 2000-10-16 | $27.23 | $27.23 | 309,464 | — | — |
| 2000-10-13 | $21.82 | $21.82 | 15,029 | — | — |
| 2000-10-12 | $21.02 | $21.02 | 32,252 | — | — |
| 2000-10-11 | $21.02 | $21.02 | 71,305 | — | — |
| 2000-10-10 | $19.94 | $19.94 | 95,110 | — | — |
| 2000-10-09 | $19.83 | $19.83 | 216,109 | — | — |
| 2000-10-06 | $20.17 | $20.17 | 113,978 | — | — |
| 2000-10-05 | $20.05 | $20.05 | 98,730 | — | — |
| 2000-10-04 | $20.80 | $20.80 | 244,631 | — | — |
| 2000-10-03 | $22.33 | $22.33 | 453,280 | — | — |
| 2000-10-02 | $20.40 | $20.40 | 394,591 | — | — |
| 2000-09-29 | $20.85 | $20.85 | 4,166,625 | — | — |