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
- 2000-05-16 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 | $27.23 | $27.23 | 681,600 | — | — |
| 2000-12-28 | $26.74 | $26.74 | 409,200 | — | — |
| 2000-12-27 | $26.75 | $26.75 | 383,400 | — | — |
| 2000-12-26 | $26.44 | $26.44 | 610,200 | — | — |
| 2000-12-22 | $26.39 | $26.39 | 312,000 | — | — |
| 2000-12-21 | $26.30 | $26.30 | 627,600 | — | — |
| 2000-12-20 | $25.88 | $25.88 | 1,008,600 | — | — |
| 2000-12-19 | $25.91 | $25.91 | 1,026,000 | — | — |
| 2000-12-18 | $25.79 | $25.79 | 1,287,600 | — | — |
| 2000-12-15 | $25.13 | $25.13 | 850,800 | — | — |
| 2000-12-14 | $25.18 | $25.18 | 1,822,200 | — | — |
| 2000-12-13 | $25.40 | $25.40 | 973,200 | — | — |
| 2000-12-12 | $25.58 | $25.58 | 834,600 | — | — |
| 2000-12-11 | $25.63 | $25.63 | 1,347,600 | — | — |
| 2000-12-08 | $25.40 | $25.40 | 1,480,800 | — | — |
| 2000-12-07 | $25.18 | $25.18 | 738,000 | — | — |
| 2000-12-06 | $25.02 | $25.02 | 1,881,000 | — | — |
| 2000-12-05 | $24.83 | $24.83 | 1,988,400 | — | — |
| 2000-12-04 | $24.02 | $24.02 | 1,817,400 | — | — |
| 2000-12-01 | $23.63 | $23.63 | 2,842,200 | — | — |
| 2000-11-30 | $22.88 | $22.88 | 1,851,600 | — | — |
| 2000-11-29 | $23.14 | $23.14 | 1,099,200 | — | — |
| 2000-11-28 | $23.39 | $23.39 | 1,546,800 | — | — |
| 2000-11-27 | $23.33 | $23.33 | 1,844,400 | — | — |
| 2000-11-24 | $22.96 | $22.96 | 528,600 | — | — |
| 2000-11-22 | $22.59 | $22.59 | 2,213,400 | — | — |
| 2000-11-21 | $23.67 | $23.67 | 2,190,600 | — | — |
| 2000-11-20 | $23.48 | $23.48 | 1,393,200 | — | — |
| 2000-11-17 | $23.88 | $23.88 | 2,967,600 | — | — |
| 2000-11-16 | $23.79 | $23.79 | 3,009,600 | — | — |
| 2000-11-15 | $23.48 | $23.48 | 4,430,400 | — | — |
| 2000-11-14 | $23.41 | $23.41 | 6,847,800 | — | — |
| 2000-11-13 | $22.74 | $22.74 | 7,094,400 | — | — |
| 2000-11-10 | $22.87 | $22.87 | 4,649,400 | — | — |
| 2000-11-09 | $23.53 | $23.53 | 2,074,200 | — | — |
| 2000-11-08 | $23.68 | $23.68 | 4,908,600 | — | — |
| 2000-11-07 | $23.93 | $23.93 | 3,161,400 | — | — |
| 2000-11-06 | $23.77 | $23.77 | 903,000 | — | — |
| 2000-11-03 | $23.67 | $23.67 | 4,351,800 | — | — |
| 2000-11-02 | $23.80 | $23.80 | 2,401,200 | — | — |
| 2000-11-01 | $24.04 | $24.04 | 6,429,600 | — | — |
| 2000-10-31 | $23.33 | $23.33 | 1,620,600 | — | — |
| 2000-10-30 | $22.50 | $22.50 | 1,563,000 | — | — |
| 2000-10-27 | $22.45 | $22.45 | 2,805,600 | — | — |
| 2000-10-26 | $21.77 | $21.77 | 4,277,400 | — | — |
| 2000-10-25 | $20.89 | $20.89 | 717,000 | — | — |
| 2000-10-24 | $21.50 | $21.50 | 3,168,000 | — | — |
| 2000-10-23 | $20.75 | $20.75 | 3,053,400 | — | — |
| 2000-10-20 | $20.83 | $20.83 | 391,800 | — | — |
| 2000-10-19 | $21.10 | $21.10 | 1,100,400 | — | — |
| 2000-10-18 | $20.23 | $20.23 | 675,000 | — | — |
| 2000-10-17 | $20.55 | $20.55 | 394,800 | — | — |
| 2000-10-16 | $20.66 | $20.66 | 121,200 | — | — |
| 2000-10-13 | $21.00 | $21.00 | 410,400 | — | — |
| 2000-10-12 | $20.50 | $20.50 | 1,170,000 | — | — |
| 2000-10-11 | $20.89 | $20.89 | 924,000 | — | — |
| 2000-10-10 | $21.59 | $21.59 | 883,200 | — | — |
| 2000-10-09 | $21.90 | $21.90 | 582,000 | — | — |
| 2000-10-06 | $22.81 | $22.81 | 647,400 | — | — |
| 2000-10-05 | $23.02 | $23.02 | 157,200 | — | — |
| 2000-10-04 | $23.01 | $23.02 | 397,200 | — | — |
| 2000-10-03 | $22.97 | $22.97 | 921,600 | — | — |
| 2000-10-02 | $23.03 | $23.03 | 434,400 | — | — |
| 2000-09-29 | $22.58 | $22.58 | 561,600 | — | — |
| 2000-09-28 | $23.37 | $23.37 | 283,800 | — | — |
| 2000-09-27 | $23.70 | $23.70 | 316,800 | — | — |
| 2000-09-26 | $23.88 | $23.87 | 476,400 | — | — |
| 2000-09-25 | $23.72 | $23.72 | 676,800 | — | — |
| 2000-09-22 | $23.56 | $23.56 | 593,400 | — | — |
| 2000-09-21 | $23.05 | $23.05 | 348,000 | — | — |
| 2000-09-20 | $22.83 | $22.83 | 363,000 | — | — |
| 2000-09-19 | $23.33 | $23.33 | 392,400 | — | — |
| 2000-09-18 | $23.19 | $23.19 | 739,200 | — | — |
| 2000-09-15 | $23.83 | $23.83 | 409,800 | — | — |
| 2000-09-14 | $23.90 | $23.90 | 110,400 | — | — |
| 2000-09-13 | $23.73 | $23.73 | 353,400 | — | — |
| 2000-09-12 | $24.13 | $24.13 | 299,400 | — | — |
| 2000-09-11 | $24.02 | $24.02 | 250,200 | — | — |
| 2000-09-08 | $23.88 | $23.87 | 303,000 | — | — |
| 2000-09-07 | $23.66 | $23.66 | 830,400 | — | — |
| 2000-09-06 | $23.89 | $23.89 | 302,400 | — | — |
| 2000-09-05 | $24.38 | $24.38 | 258,000 | — | — |
| 2000-09-01 | $24.59 | $24.59 | 173,400 | — | — |
| 2000-08-31 | $24.36 | $24.36 | 2,340,000 | — | — |
| 2000-08-30 | $24.15 | $24.15 | 444,600 | — | — |
| 2000-08-29 | $24.34 | $24.34 | 220,800 | — | — |
| 2000-08-28 | $24.68 | $24.68 | 159,600 | — | — |
| 2000-08-25 | $24.52 | $24.52 | 520,200 | — | — |
| 2000-08-24 | $24.83 | $24.83 | 270,000 | — | — |
| 2000-08-23 | $24.84 | $24.84 | 381,600 | — | — |
| 2000-08-22 | $24.82 | $24.82 | 330,000 | — | — |
| 2000-08-21 | $25.31 | $25.31 | 243,000 | — | — |
| 2000-08-18 | $25.34 | $25.34 | 325,800 | — | — |
| 2000-08-17 | $25.54 | $25.54 | 448,200 | — | — |
| 2000-08-16 | $25.33 | $25.33 | 1,215,600 | — | — |
| 2000-08-15 | $25.11 | $25.11 | 931,800 | — | — |
| 2000-08-14 | $25.39 | $25.39 | 501,600 | — | — |
| 2000-08-11 | $25.26 | $25.26 | 505,800 | — | — |
| 2000-08-10 | $24.97 | $24.97 | 433,200 | — | — |
| 2000-08-09 | $25.04 | $25.04 | 733,800 | — | — |
| 2000-08-08 | $24.95 | $24.95 | 850,200 | — | — |
| 2000-08-07 | $24.46 | $24.46 | 747,000 | — | — |
| 2000-08-04 | $23.82 | $23.82 | 236,400 | — | — |
| 2000-08-03 | $23.69 | $23.69 | 1,341,000 | — | — |
| 2000-08-02 | $23.79 | $23.79 | 1,248,600 | — | — |
| 2000-08-01 | $23.63 | $23.63 | 820,200 | — | — |
| 2000-07-31 | $24.00 | $24.00 | 260,400 | — | — |
| 2000-07-28 | $24.03 | $24.03 | 274,800 | — | — |
| 2000-07-27 | $24.17 | $24.17 | 403,800 | — | — |
| 2000-07-26 | $24.38 | $24.38 | 270,000 | — | — |
| 2000-07-25 | $24.10 | $24.10 | 893,400 | — | — |
| 2000-07-24 | $24.06 | $24.06 | 258,600 | — | — |
| 2000-07-21 | $23.65 | $23.65 | 717,000 | — | — |
| 2000-07-20 | $23.77 | $23.77 | 1,070,400 | — | — |
| 2000-07-19 | $23.31 | $23.31 | 1,471,800 | — | — |
| 2000-07-18 | $23.27 | $23.27 | 1,807,800 | — | — |
| 2000-07-17 | $23.90 | $23.90 | 1,830,000 | — | — |
| 2000-07-14 | $24.00 | $24.00 | 1,762,800 | — | — |
| 2000-07-13 | $23.71 | $23.71 | 4,113,000 | — | — |
| 2000-07-12 | $22.53 | $22.53 | 8,498,400 | — | — |
| 2000-07-11 | $24.79 | $24.79 | 49,800 | — | — |
| 2000-07-10 | $24.75 | $24.75 | 95,400 | — | — |
| 2000-07-07 | $24.83 | $24.83 | 11,400 | — | — |
| 2000-07-06 | $24.88 | $24.88 | 26,400 | — | — |
| 2000-07-05 | $24.84 | $24.84 | 64,800 | — | — |
| 2000-07-03 | $24.42 | $24.42 | 66,000 | — | — |
| 2000-06-30 | $24.50 | $24.50 | 82,200 | — | — |
| 2000-06-29 | $24.17 | $24.17 | 28,200 | — | — |
| 2000-06-28 | $24.46 | $24.46 | 19,800 | — | — |
| 2000-06-27 | $24.15 | $24.15 | 46,200 | — | — |
| 2000-06-26 | $24.03 | $24.03 | 9,600 | — | — |
| 2000-06-23 | $24.17 | $24.17 | 60,600 | — | — |
| 2000-06-22 | $24.23 | $24.23 | 111,000 | — | — |
| 2000-06-21 | $24.61 | $24.61 | 128,400 | — | — |
| 2000-06-20 | $24.85 | $24.85 | 12,000 | — | — |
| 2000-06-19 | $24.83 | $24.83 | 44,400 | — | — |
| 2000-06-16 | $25.08 | $25.08 | 92,400 | — | — |
| 2000-06-15 | $24.73 | $24.73 | 331,800 | — | — |
| 2000-06-14 | $25.50 | $25.50 | 91,200 | — | — |
| 2000-06-13 | $25.25 | $25.25 | 37,200 | — | — |
| 2000-06-12 | $24.83 | $24.83 | 33,000 | — | — |
| 2000-06-09 | $24.73 | $24.73 | 43,800 | — | — |
| 2000-06-08 | $24.63 | $24.63 | 94,800 | — | — |
| 2000-06-07 | $24.44 | $24.44 | 54,000 | — | — |
| 2000-06-06 | $24.19 | $24.19 | 65,400 | — | — |
| 2000-06-05 | $23.75 | $23.75 | 141,000 | — | — |
| 2000-06-02 | $23.55 | $23.55 | 127,800 | — | — |
| 2000-06-01 | $22.59 | $22.59 | 22,800 | — | — |
| 2000-05-31 | $22.54 | $22.54 | 23,400 | — | — |
| 2000-05-30 | $22.38 | $22.38 | 72,000 | — | — |
| 2000-05-26 | $22.56 | $22.56 | 99,600 | — | — |
| 2000-05-25 | $22.71 | $22.71 | 763,800 | — | — |
| 2000-05-24 | $22.24 | $22.24 | 54,000 | — | — |
| 2000-05-23 | $22.22 | $22.22 | 78,600 | — | — |
| 2000-05-22 | $21.74 | $21.74 | 87,600 | — | — |
| 2000-05-19 | $21.82 | $21.82 | 63,600 | — | — |
| 2000-05-18 | $22.08 | $22.08 | 151,800 | — | — |
| 2000-05-17 | $21.92 | $21.92 | 174,000 | — | — |
| 2000-05-16 | $22.32 | $22.32 | 346,200 | — | — |