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
- 2000-06-29 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 | $30.92 | $31.25 | 3,093 | — | — |
| 2000-12-28 | $31.28 | $31.61 | 8,867 | — | — |
| 2000-12-27 | $30.98 | $31.31 | 8,248 | — | — |
| 2000-12-26 | $30.19 | $30.51 | 6,083 | — | — |
| 2000-12-22 | $30.67 | $31.00 | 1,443 | — | — |
| 2000-12-21 | $30.43 | $30.76 | 11,341 | — | — |
| 2000-12-20 | $30.55 | $30.88 | 4,743 | — | — |
| 2000-12-19 | $30.01 | $30.33 | 7,732 | — | — |
| 2000-12-18 | $30.19 | $30.51 | 10,722 | — | — |
| 2000-12-15 | $29.89 | $30.21 | 7,526 | — | — |
| 2000-12-14 | $30.31 | $30.63 | 10,104 | — | — |
| 2000-12-13 | $30.07 | $30.39 | 6,598 | — | — |
| 2000-12-12 | $29.83 | $30.14 | 4,640 | — | — |
| 2000-12-11 | $30.31 | $30.63 | 11,135 | — | — |
| 2000-12-08 | $29.83 | $30.14 | 8,557 | — | — |
| 2000-12-07 | $30.19 | $30.51 | 5,774 | — | — |
| 2000-12-06 | $29.52 | $29.84 | 8,454 | — | — |
| 2000-12-05 | $31.04 | $31.37 | 15,259 | — | — |
| 2000-12-04 | $29.89 | $30.21 | 7,836 | — | — |
| 2000-12-01 | $30.01 | $30.33 | 21,651 | — | — |
| 2000-11-30 | $29.46 | $29.78 | 25,569 | — | — |
| 2000-11-29 | $29.22 | $29.53 | 4,949 | — | — |
| 2000-11-28 | $29.40 | $29.72 | 12,887 | — | — |
| 2000-11-27 | $29.40 | $29.72 | 106,502 | — | — |
| 2000-11-24 | $28.61 | $28.92 | 14,537 | — | — |
| 2000-11-22 | $28.43 | $28.74 | 56,808 | — | — |
| 2000-11-21 | $28.43 | $28.74 | 49,385 | — | — |
| 2000-11-20 | $28.31 | $28.61 | 12,578 | — | — |
| 2000-11-17 | $29.34 | $29.65 | 73,923 | — | — |
| 2000-11-16 | $28.49 | $28.80 | 17,115 | — | — |
| 2000-11-15 | $28.13 | $28.43 | 9,485 | — | — |
| 2000-11-14 | $27.76 | $28.06 | 9,176 | — | — |
| 2000-11-13 | $28.13 | $28.43 | 23,713 | — | — |
| 2000-11-10 | $28.07 | $28.37 | 54,334 | — | — |
| 2000-11-09 | $27.22 | $27.51 | 79,181 | — | — |
| 2000-11-08 | $25.58 | $25.86 | 11,238 | — | — |
| 2000-11-07 | $26.13 | $26.41 | 46,807 | — | — |
| 2000-11-06 | $25.82 | $26.10 | 8,970 | — | — |
| 2000-11-03 | $26.01 | $26.28 | 6,186 | — | — |
| 2000-11-02 | $26.19 | $26.47 | 10,826 | — | — |
| 2000-11-01 | $26.19 | $26.47 | 4,640 | — | — |
| 2000-10-31 | $26.13 | $26.41 | 13,094 | — | — |
| 2000-10-30 | $25.82 | $26.10 | 21,548 | — | — |
| 2000-10-27 | $25.46 | $25.73 | 11,856 | — | — |
| 2000-10-26 | $25.28 | $25.55 | 8,454 | — | — |
| 2000-10-25 | $25.22 | $25.49 | 8,970 | — | — |
| 2000-10-24 | $25.70 | $25.98 | 20,929 | — | — |
| 2000-10-23 | $25.22 | $25.49 | 29,796 | — | — |
| 2000-10-20 | $25.16 | $25.43 | 24,538 | — | — |
| 2000-10-19 | $25.10 | $25.37 | 33,404 | — | — |
| 2000-10-18 | $24.79 | $25.06 | 15,053 | — | — |
| 2000-10-17 | $24.67 | $24.94 | 9,485 | — | — |
| 2000-10-16 | $24.98 | $25.24 | 16,702 | — | — |
| 2000-10-13 | $25.70 | $25.98 | 27,837 | — | — |
| 2000-10-12 | $25.22 | $25.49 | 30,208 | — | — |
| 2000-10-11 | $26.07 | $26.35 | 14,640 | — | — |
| 2000-10-10 | $26.19 | $26.47 | 17,527 | — | — |
| 2000-10-09 | $26.25 | $26.53 | 14,640 | — | — |
| 2000-10-06 | $25.52 | $25.79 | 24,950 | — | — |
| 2000-10-05 | $26.19 | $26.47 | 5,670 | — | — |
| 2000-10-04 | $26.07 | $26.35 | 16,393 | — | — |
| 2000-10-03 | $26.31 | $26.59 | 23,404 | — | — |
| 2000-10-02 | $26.01 | $26.28 | 15,568 | — | — |
| 2000-09-29 | $26.19 | $26.47 | 18,146 | — | — |
| 2000-09-28 | $26.07 | $26.35 | 7,320 | — | — |
| 2000-09-27 | $26.13 | $26.41 | 31,755 | — | — |
| 2000-09-26 | $25.34 | $25.61 | 6,186 | — | — |
| 2000-09-25 | $25.46 | $25.73 | 7,011 | — | — |
| 2000-09-22 | $25.58 | $25.86 | 27,012 | — | — |
| 2000-09-21 | $25.04 | $25.30 | 20,105 | — | — |
| 2000-09-20 | $24.73 | $25.00 | 42,477 | — | — |
| 2000-09-19 | $25.04 | $25.04 | 23,507 | — | — |
| 2000-09-18 | $23.95 | $23.95 | 28,043 | — | — |
| 2000-09-15 | $24.85 | $24.85 | 13,815 | — | — |
| 2000-09-14 | $24.73 | $24.73 | 15,774 | — | — |
| 2000-09-13 | $24.85 | $24.85 | 8,867 | — | — |
| 2000-09-12 | $25.34 | $25.34 | 22,888 | — | — |
| 2000-09-11 | $25.46 | $25.46 | 7,114 | — | — |
| 2000-09-08 | $25.95 | $25.95 | 3,093 | — | — |
| 2000-09-07 | $26.07 | $26.07 | 3,402 | — | — |
| 2000-09-06 | $25.95 | $25.95 | 24,435 | — | — |
| 2000-09-05 | $25.95 | $25.95 | 9,485 | — | — |
| 2000-09-01 | $25.76 | $25.76 | 28,868 | — | — |
| 2000-08-31 | $25.10 | $25.10 | 17,321 | — | — |
| 2000-08-30 | $25.95 | $25.95 | 5,567 | — | — |
| 2000-08-29 | $26.19 | $26.19 | 3,505 | — | — |
| 2000-08-28 | $26.43 | $26.43 | 15,156 | — | — |
| 2000-08-25 | $26.55 | $26.55 | 4,640 | — | — |
| 2000-08-24 | $26.79 | $26.79 | 27,734 | — | — |
| 2000-08-23 | $27.89 | $27.89 | 49,591 | — | — |
| 2000-08-22 | $27.34 | $27.34 | 29,177 | — | — |
| 2000-08-21 | $27.34 | $27.34 | 14,022 | — | — |
| 2000-08-18 | $28.37 | $28.37 | 14,640 | — | — |
| 2000-08-17 | $28.49 | $28.49 | 38,972 | — | — |
| 2000-08-16 | $27.89 | $27.89 | 54,643 | — | — |
| 2000-08-15 | $27.64 | $27.64 | 35,879 | — | — |
| 2000-08-14 | $27.40 | $27.40 | 64,334 | — | — |
| 2000-08-11 | $26.55 | $26.55 | 12,887 | — | — |
| 2000-08-10 | $26.92 | $26.92 | 39,797 | — | — |
| 2000-08-09 | $27.52 | $27.52 | 30,208 | — | — |
| 2000-08-08 | $27.58 | $27.58 | 44,333 | — | — |
| 2000-08-07 | $27.28 | $27.28 | 60,726 | — | — |
| 2000-08-04 | $26.43 | $26.43 | 30,414 | — | — |
| 2000-08-03 | $26.25 | $26.25 | 15,362 | — | — |
| 2000-08-02 | $25.95 | $25.95 | 17,630 | — | — |
| 2000-08-01 | $26.37 | $26.37 | 83,099 | — | — |
| 2000-07-31 | $25.70 | $25.70 | 65,572 | — | — |
| 2000-07-28 | $25.89 | $25.89 | 63,716 | — | — |
| 2000-07-27 | $26.01 | $26.01 | 95,161 | — | — |
| 2000-07-26 | $27.46 | $27.46 | 45,055 | — | — |
| 2000-07-25 | $28.67 | $28.67 | 55,777 | — | — |
| 2000-07-24 | $29.46 | $29.46 | 120,421 | — | — |
| 2000-07-21 | $29.70 | $29.70 | 126,710 | — | — |
| 2000-07-20 | $29.22 | $29.22 | 165,888 | — | — |
| 2000-07-19 | $28.98 | $28.98 | 144,752 | — | — |
| 2000-07-18 | $28.86 | $28.86 | 212,798 | — | — |
| 2000-07-17 | $27.70 | $27.70 | 57,324 | — | — |
| 2000-07-14 | $27.89 | $27.89 | 117,122 | — | — |
| 2000-07-13 | $27.28 | $27.28 | 44,642 | — | — |
| 2000-07-12 | $27.40 | $27.40 | 65,881 | — | — |
| 2000-07-11 | $27.52 | $27.52 | 83,511 | — | — |
| 2000-07-10 | $27.40 | $27.40 | 68,871 | — | — |
| 2000-07-07 | $27.22 | $27.22 | 58,870 | — | — |
| 2000-07-06 | $27.95 | $27.95 | 107,739 | — | — |
| 2000-07-05 | $28.01 | $28.01 | 268,472 | — | — |
| 2000-07-03 | $28.86 | $28.86 | 157,228 | — | — |
| 2000-06-30 | $28.07 | $28.07 | 122,380 | — | — |
| 2000-06-29 | $27.16 | $27.16 | 238,470 | — | — |