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
- 2000-08-04 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 | $38.25 | $38.25 | 2,233 | — | — |
| 2000-12-28 | $39.00 | $39.00 | 8,733 | — | — |
| 2000-12-27 | $36.00 | $36.00 | 7,250 | — | — |
| 2000-12-26 | $36.00 | $36.00 | 31,233 | — | — |
| 2000-12-22 | $36.00 | $36.00 | 8,333 | — | — |
| 2000-12-21 | $34.50 | $34.50 | 3,300 | — | — |
| 2000-12-20 | $36.00 | $36.00 | 5,250 | — | — |
| 2000-12-19 | $45.00 | $45.00 | 4,517 | — | — |
| 2000-12-18 | $45.00 | $45.00 | 3,467 | — | — |
| 2000-12-15 | $45.00 | $45.00 | 96,383 | — | — |
| 2000-12-14 | $45.75 | $45.75 | 2,900 | — | — |
| 2000-12-13 | $47.63 | $47.63 | 6,667 | — | — |
| 2000-12-12 | $48.00 | $48.00 | 12,667 | — | — |
| 2000-12-11 | $52.50 | $52.50 | 62,850 | — | — |
| 2000-12-08 | $36.75 | $36.75 | 8,317 | — | — |
| 2000-12-07 | $34.50 | $34.50 | 49,267 | — | — |
| 2000-12-06 | $30.94 | $30.94 | 142,600 | — | — |
| 2000-12-05 | $30.75 | $30.75 | 14,517 | — | — |
| 2000-12-04 | $31.13 | $31.13 | 3,583 | — | — |
| 2000-12-01 | $30.75 | $30.75 | 7,217 | — | — |
| 2000-11-30 | $30.75 | $30.75 | 3,000 | — | — |
| 2000-11-29 | $32.25 | $32.25 | 21,300 | — | — |
| 2000-11-28 | $32.25 | $32.25 | 5,117 | — | — |
| 2000-11-27 | $32.25 | $32.25 | 9,517 | — | — |
| 2000-11-24 | $33.00 | $33.00 | 2,167 | — | — |
| 2000-11-22 | $32.25 | $32.25 | 4,617 | — | — |
| 2000-11-21 | $33.00 | $33.00 | 1,717 | — | — |
| 2000-11-20 | $33.00 | $33.00 | 5,667 | — | — |
| 2000-11-17 | $32.25 | $32.25 | 2,617 | — | — |
| 2000-11-16 | $33.00 | $33.00 | 7,400 | — | — |
| 2000-11-15 | $30.00 | $30.00 | 4,900 | — | — |
| 2000-11-14 | $29.25 | $29.25 | 11,600 | — | — |
| 2000-11-13 | $31.13 | $31.13 | 2,933 | — | — |
| 2000-11-10 | $30.75 | $30.75 | 2,967 | — | — |
| 2000-11-09 | $32.25 | $32.25 | 11,833 | — | — |
| 2000-11-08 | $32.63 | $32.63 | 9,117 | — | — |
| 2000-11-07 | $33.75 | $33.75 | 3,833 | — | — |
| 2000-11-06 | $34.13 | $34.13 | 9,333 | — | — |
| 2000-11-03 | $36.75 | $36.75 | 6,567 | — | — |
| 2000-11-02 | $34.50 | $34.50 | 46,450 | — | — |
| 2000-11-01 | $29.06 | $29.06 | 87,983 | — | — |
| 2000-10-31 | $30.38 | $30.38 | 16,317 | — | — |
| 2000-10-30 | $28.13 | $28.13 | 39,950 | — | — |
| 2000-10-27 | $33.94 | $33.94 | 11,167 | — | — |
| 2000-10-26 | $35.25 | $35.25 | 9,967 | — | — |
| 2000-10-25 | $36.00 | $36.00 | 9,067 | — | — |
| 2000-10-24 | $39.75 | $39.75 | 5,283 | — | — |
| 2000-10-23 | $40.50 | $40.50 | 29,000 | — | — |
| 2000-10-20 | $42.00 | $42.00 | 7,733 | — | — |
| 2000-10-19 | $41.25 | $41.25 | 2,317 | — | — |
| 2000-10-18 | $42.00 | $42.00 | 5,867 | — | — |
| 2000-10-17 | $47.81 | $47.81 | 1,483 | — | — |
| 2000-10-16 | $47.25 | $47.25 | 5,883 | — | — |
| 2000-10-13 | $43.50 | $43.50 | 2,150 | — | — |
| 2000-10-12 | $39.00 | $39.00 | 6,100 | — | — |
| 2000-10-11 | $42.75 | $42.75 | 5,633 | — | — |
| 2000-10-10 | $42.00 | $42.00 | 883 | — | — |
| 2000-10-09 | $45.75 | $45.75 | 1,317 | — | — |
| 2000-10-06 | $48.75 | $48.75 | 1,617 | — | — |
| 2000-10-05 | $51.00 | $51.00 | 7,717 | — | — |
| 2000-10-04 | $40.50 | $40.50 | 4,067 | — | — |
| 2000-10-03 | $42.38 | $42.38 | 1,867 | — | — |
| 2000-10-02 | $49.50 | $49.50 | 2,917 | — | — |
| 2000-09-29 | $57.00 | $57.00 | 12,450 | — | — |
| 2000-09-28 | $45.00 | $45.00 | 6,317 | — | — |
| 2000-09-27 | $42.00 | $42.00 | 5,150 | — | — |
| 2000-09-26 | $45.38 | $45.38 | 2,283 | — | — |
| 2000-09-25 | $46.50 | $46.50 | 1,283 | — | — |
| 2000-09-22 | $45.00 | $45.00 | 7,150 | — | — |
| 2000-09-21 | $48.00 | $48.00 | 2,333 | — | — |
| 2000-09-20 | $48.00 | $48.00 | 7,583 | — | — |
| 2000-09-19 | $49.50 | $49.50 | 7,783 | — | — |
| 2000-09-18 | $51.00 | $51.00 | 58,067 | — | — |
| 2000-09-15 | $60.00 | $60.00 | 39,250 | — | — |
| 2000-09-14 | $60.38 | $60.38 | 24,267 | — | — |
| 2000-09-13 | $60.38 | $60.38 | 8,867 | — | — |
| 2000-09-12 | $59.63 | $59.63 | 14,167 | — | — |
| 2000-09-11 | $61.50 | $61.50 | 38,783 | — | — |
| 2000-09-08 | $61.88 | $61.88 | 19,733 | — | — |
| 2000-09-07 | $64.50 | $64.50 | 37,817 | — | — |
| 2000-09-06 | $62.25 | $62.25 | 29,517 | — | — |
| 2000-09-05 | $63.00 | $63.00 | 70,750 | — | — |
| 2000-09-01 | $60.75 | $60.75 | 25,567 | — | — |
| 2000-08-31 | $61.13 | $61.13 | 42,650 | — | — |
| 2000-08-30 | $63.38 | $63.38 | 159,650 | — | — |
| 2000-08-29 | $63.75 | $63.75 | 32,850 | — | — |
| 2000-08-28 | $58.88 | $58.88 | 30,267 | — | — |
| 2000-08-25 | $60.00 | $60.00 | 15,283 | — | — |
| 2000-08-24 | $61.13 | $61.13 | 41,683 | — | — |
| 2000-08-23 | $52.50 | $52.50 | 15,017 | — | — |
| 2000-08-22 | $51.75 | $51.75 | 41,583 | — | — |
| 2000-08-21 | $46.13 | $46.13 | 11,233 | — | — |
| 2000-08-18 | $41.25 | $41.25 | 7,967 | — | — |
| 2000-08-17 | $40.50 | $40.50 | 221,433 | — | — |
| 2000-08-16 | $47.25 | $47.25 | 12,917 | — | — |
| 2000-08-15 | $48.00 | $48.00 | 26,183 | — | — |
| 2000-08-14 | $48.00 | $48.00 | 6,050 | — | — |
| 2000-08-11 | $48.00 | $48.00 | 45,783 | — | — |
| 2000-08-10 | $49.13 | $49.13 | 96,017 | — | — |
| 2000-08-09 | $48.00 | $48.00 | 125,683 | — | — |
| 2000-08-08 | $48.75 | $48.75 | 129,633 | — | — |
| 2000-08-07 | $48.75 | $48.75 | 106,733 | — | — |
| 2000-08-04 | $48.00 | $48.00 | 902,600 | — | — |