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
- 1980-09-19 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 | $31,250.00 | $34,087.00 | 5 | — | — |
| 2000-12-28 | $30,468.75 | $33,234.82 | 5 | — | — |
| 2000-12-27 | $30,859.38 | $33,660.91 | 2 | — | — |
| 2000-12-26 | $30,468.75 | $33,234.82 | 9 | — | — |
| 2000-12-22 | $32,031.25 | $34,939.17 | 9 | — | — |
| 2000-12-21 | $30,468.75 | $33,234.82 | 7 | — | — |
| 2000-12-20 | $30,468.75 | $33,234.82 | 8 | — | — |
| 2000-12-19 | $35,937.50 | $39,200.05 | 6 | — | — |
| 2000-12-18 | $36,718.75 | $40,052.22 | 4 | — | — |
| 2000-12-15 | $35,156.25 | $38,347.87 | 1 | — | — |
| 2000-12-14 | $36,328.13 | $39,626.13 | 2 | — | — |
| 2000-12-13 | $37,109.38 | $40,478.31 | 3 | — | — |
| 2000-12-12 | $36,718.75 | $40,052.22 | 2 | — | — |
| 2000-12-11 | $36,328.13 | $39,626.13 | 4 | — | — |
| 2000-12-08 | $35,937.50 | $39,200.05 | 6 | — | — |
| 2000-12-07 | $32,812.50 | $35,791.35 | 10 | — | — |
| 2000-12-06 | $32,812.50 | $35,791.35 | 4 | — | — |
| 2000-12-05 | $35,156.25 | $38,347.87 | 7 | — | — |
| 2000-12-04 | $31,640.63 | $34,513.08 | 5 | — | — |
| 2000-12-01 | $33,203.13 | $36,217.43 | 10 | — | — |
| 2000-11-30 | $31,250.00 | $34,087.00 | 6 | — | — |
| 2000-11-29 | $33,984.38 | $37,069.61 | 14 | — | — |
| 2000-11-28 | $35,156.25 | $38,347.87 | 10 | — | — |
| 2000-11-27 | $40,625.00 | $44,313.09 | 3 | — | — |
| 2000-11-24 | $41,406.25 | $45,165.27 | 0 | — | — |
| 2000-11-22 | $41,796.88 | $45,591.36 | 15 | — | — |
| 2000-11-21 | $42,187.50 | $46,017.44 | 3 | — | — |
| 2000-11-20 | $42,968.75 | $46,869.62 | 2 | — | — |
| 2000-11-17 | $44,531.25 | $48,573.97 | 4 | — | — |
| 2000-11-16 | $45,703.13 | $49,852.23 | 4 | — | — |
| 2000-11-15 | $44,140.63 | $48,147.88 | 4 | — | — |
| 2000-11-14 | $44,531.25 | $48,573.97 | 12 | — | — |
| 2000-11-13 | $42,187.50 | $46,017.44 | 10 | — | — |
| 2000-11-10 | $48,046.88 | $52,408.76 | 13 | — | — |
| 2000-11-09 | $53,125.00 | $57,947.89 | 5 | — | — |
| 2000-11-08 | $54,687.50 | $59,652.24 | 4 | — | — |
| 2000-11-07 | $55,078.13 | $60,078.33 | 6 | — | — |
| 2000-11-06 | $54,687.50 | $59,652.24 | 12 | — | — |
| 2000-11-03 | $56,250.00 | $61,356.59 | 27 | — | — |
| 2000-11-02 | $48,437.50 | $52,834.84 | 3 | — | — |
| 2000-11-01 | $49,218.75 | $53,687.02 | 4 | — | — |
| 2000-10-31 | $48,828.13 | $53,260.93 | 17 | — | — |
| 2000-10-30 | $48,828.13 | $53,260.93 | 9 | — | — |
| 2000-10-27 | $46,875.00 | $51,130.49 | 7 | — | — |
| 2000-10-26 | $44,531.25 | $48,573.97 | 15 | — | — |
| 2000-10-25 | $44,140.63 | $48,147.88 | 13 | — | — |
| 2000-10-24 | $45,312.50 | $49,426.14 | 5 | — | — |
| 2000-10-23 | $45,312.50 | $49,426.14 | 14 | — | — |
| 2000-10-20 | $49,609.38 | $54,113.11 | 26 | — | — |
| 2000-10-19 | $42,187.50 | $46,017.44 | 17 | — | — |
| 2000-10-18 | $37,890.63 | $41,330.48 | 8 | — | — |
| 2000-10-17 | $37,109.38 | $40,478.31 | 5 | — | — |
| 2000-10-16 | $36,718.75 | $40,052.22 | 2 | — | — |
| 2000-10-13 | $37,500.00 | $40,904.40 | 3 | — | — |
| 2000-10-12 | $34,375.00 | $37,495.70 | 18 | — | — |
| 2000-10-11 | $38,671.88 | $42,182.66 | 7 | — | — |
| 2000-10-10 | $39,453.13 | $43,034.83 | 7 | — | — |
| 2000-10-09 | $38,281.25 | $41,756.57 | 12 | — | — |
| 2000-10-06 | $43,359.38 | $47,295.71 | 49 | — | — |
| 2000-10-05 | $43,750.00 | $47,721.79 | 29 | — | — |
| 2000-10-04 | $37,890.63 | $41,330.48 | 8 | — | — |
| 2000-10-03 | $38,281.25 | $41,756.57 | 14 | — | — |
| 2000-10-02 | $39,843.75 | $43,460.92 | 11 | — | — |
| 2000-09-29 | $43,359.38 | $47,295.71 | 12 | — | — |
| 2000-09-28 | $42,968.75 | $46,869.62 | 8 | — | — |
| 2000-09-27 | $45,312.50 | $49,426.14 | 13 | — | — |
| 2000-09-26 | $42,187.50 | $46,017.44 | 17 | — | — |
| 2000-09-25 | $44,531.25 | $48,573.97 | 59 | — | — |
| 2000-09-22 | $36,718.75 | $40,052.22 | 37 | — | — |
| 2000-09-21 | $31,250.00 | $34,087.00 | 6 | — | — |
| 2000-09-20 | $32,812.50 | $35,791.35 | 22 | — | — |
| 2000-09-19 | $32,031.25 | $34,939.17 | 21 | — | — |
| 2000-09-18 | $30,859.38 | $33,660.91 | 7 | — | — |
| 2000-09-15 | $33,203.13 | $36,217.43 | 5 | — | — |
| 2000-09-14 | $35,156.25 | $38,347.87 | 13 | — | — |
| 2000-09-13 | $33,984.38 | $37,069.61 | 7 | — | — |
| 2000-09-12 | $37,109.38 | $40,478.31 | 3 | — | — |
| 2000-09-11 | $38,281.25 | $41,756.57 | 10 | — | — |
| 2000-09-08 | $39,062.50 | $42,608.74 | 32 | — | — |
| 2000-09-07 | $33,593.75 | $36,643.52 | 11 | — | — |
| 2000-09-06 | $32,812.50 | $35,791.35 | 5 | — | — |
| 2000-09-05 | $30,468.75 | $33,234.82 | 10 | — | — |
| 2000-09-01 | $34,375.00 | $37,495.70 | 13 | — | — |
| 2000-08-31 | $34,375.00 | $37,495.70 | 45 | — | — |
| 2000-08-30 | $31,250.00 | $34,087.00 | 23 | — | — |
| 2000-08-29 | $26,171.88 | $28,547.86 | 4 | — | — |
| 2000-08-28 | $25,000.00 | $27,269.60 | 19 | — | — |
| 2000-08-25 | $24,609.38 | $26,843.51 | 27 | — | — |
| 2000-08-24 | $23,046.88 | $25,139.16 | 8 | — | — |
| 2000-08-23 | $21,484.38 | $23,434.81 | 16 | — | — |
| 2000-08-22 | $18,750.00 | $20,452.20 | 32 | — | — |
| 2000-08-21 | $17,187.50 | $18,747.85 | 21 | — | — |
| 2000-08-18 | $15,625.00 | $17,043.50 | 23 | — | — |
| 2000-08-17 | $16,796.88 | $18,321.76 | 4 | — | — |
| 2000-08-16 | $16,796.88 | $18,321.76 | 5 | — | — |
| 2000-08-15 | $16,796.88 | $18,321.76 | 12 | — | — |
| 2000-08-14 | $17,968.75 | $19,600.02 | 3 | — | — |
| 2000-08-11 | $18,359.38 | $20,026.11 | 1 | — | — |
| 2000-08-10 | $18,750.00 | $20,452.20 | 1 | — | — |
| 2000-08-09 | $19,140.63 | $20,878.28 | 11 | — | — |
| 2000-08-08 | $18,359.38 | $20,026.11 | 7 | — | — |
| 2000-08-07 | $19,140.63 | $20,878.28 | 3 | — | — |
| 2000-08-04 | $19,140.63 | $20,878.28 | 2 | — | — |
| 2000-08-03 | $18,359.38 | $20,026.11 | 7 | — | — |
| 2000-08-02 | $19,531.25 | $21,304.37 | 4 | — | — |
| 2000-08-01 | $19,531.25 | $21,304.37 | 5 | — | — |
| 2000-07-31 | $19,531.25 | $21,304.37 | 2 | — | — |
| 2000-07-28 | $21,484.38 | $23,434.81 | 8 | — | — |
| 2000-07-27 | $21,875.00 | $23,860.90 | 3 | — | — |
| 2000-07-26 | $23,437.50 | $25,565.25 | 3 | — | — |
| 2000-07-25 | $23,437.50 | $25,565.25 | 15 | — | — |
| 2000-07-24 | $23,437.50 | $25,565.25 | 4 | — | — |
| 2000-07-21 | $25,000.00 | $27,269.60 | 7 | — | — |
| 2000-07-20 | $25,000.00 | $27,269.60 | 26 | — | — |
| 2000-07-19 | $22,656.25 | $24,713.07 | 13 | — | — |
| 2000-07-18 | $25,000.00 | $27,269.60 | 14 | — | — |
| 2000-07-17 | $26,171.88 | $28,547.86 | 6 | — | — |
| 2000-07-14 | $26,171.88 | $28,547.86 | 4 | — | — |
| 2000-07-13 | $26,562.50 | $28,973.95 | 12 | — | — |
| 2000-07-12 | $26,171.88 | $28,547.86 | 28 | — | — |
| 2000-07-11 | $27,343.75 | $29,826.12 | 10 | — | — |
| 2000-07-10 | $29,296.88 | $31,956.56 | 18 | — | — |
| 2000-07-07 | $30,078.13 | $32,808.73 | 23 | — | — |
| 2000-07-06 | $26,562.50 | $28,973.95 | 66 | — | — |
| 2000-07-05 | $22,656.25 | $24,713.07 | 10 | — | — |
| 2000-07-03 | $21,875.00 | $23,860.90 | 9 | — | — |
| 2000-06-30 | $21,875.00 | $23,860.90 | 16 | — | — |
| 2000-06-29 | $20,312.50 | $22,156.55 | 23 | — | — |
| 2000-06-28 | $21,093.75 | $23,008.72 | 18 | — | — |
| 2000-06-27 | $20,312.50 | $22,156.55 | 24 | — | — |
| 2000-06-26 | $22,265.63 | $24,286.98 | 5 | — | — |
| 2000-06-23 | $20,312.50 | $22,156.55 | 6 | — | — |
| 2000-06-22 | $20,312.50 | $22,156.55 | 7 | — | — |
| 2000-06-21 | $21,093.75 | $23,008.72 | 24 | — | — |
| 2000-06-20 | $18,750.00 | $20,452.20 | 5 | — | — |
| 2000-06-19 | $19,531.25 | $21,304.37 | 1 | — | — |
| 2000-06-16 | $19,531.25 | $21,304.37 | 8 | — | — |
| 2000-06-15 | $21,875.00 | $23,860.90 | 2 | — | — |
| 2000-06-14 | $21,875.00 | $23,860.90 | 7 | — | — |
| 2000-06-13 | $23,437.50 | $25,565.25 | 1 | — | — |
| 2000-06-12 | $24,218.75 | $26,417.42 | 0 | — | — |
| 2000-06-09 | $25,000.00 | $27,269.60 | 5 | — | — |
| 2000-06-08 | $25,000.00 | $27,269.60 | 3 | — | — |
| 2000-06-07 | $26,562.50 | $28,973.95 | 9 | — | — |
| 2000-06-06 | $28,125.00 | $30,678.30 | 4 | — | — |
| 2000-06-05 | $24,218.75 | $26,417.42 | 3 | — | — |
| 2000-06-02 | $22,656.25 | $24,713.07 | 7 | — | — |
| 2000-06-01 | $21,093.75 | $23,008.72 | 6 | — | — |
| 2000-05-31 | $20,703.13 | $22,582.63 | 2 | — | — |
| 2000-05-30 | $21,093.75 | $23,008.72 | 6 | — | — |
| 2000-05-26 | $21,875.00 | $23,860.90 | 0 | — | — |
| 2000-05-25 | $21,875.00 | $23,860.90 | 7 | — | — |
| 2000-05-24 | $23,437.50 | $25,565.25 | 3 | — | — |
| 2000-05-23 | $23,437.50 | $25,565.25 | 0 | — | — |
| 2000-05-22 | $22,656.25 | $24,713.07 | 3 | — | — |
| 2000-05-19 | $20,312.50 | $22,156.55 | 6 | — | — |
| 2000-05-18 | $20,312.50 | $22,156.55 | 23 | — | — |
| 2000-05-17 | $23,437.50 | $25,565.25 | 20 | — | — |
| 2000-05-16 | $26,953.13 | $29,400.03 | 0 | — | — |
| 2000-05-15 | $26,562.50 | $28,973.95 | 6 | — | — |
| 2000-05-12 | $29,687.50 | $32,382.65 | 1 | — | — |
| 2000-05-11 | $31,250.00 | $34,087.00 | 5 | — | — |
| 2000-05-10 | $30,468.75 | $33,234.82 | 1 | — | — |
| 2000-05-09 | $32,031.25 | $34,939.17 | 0 | — | — |
| 2000-05-08 | $32,812.50 | $35,791.35 | 2 | — | — |
| 2000-05-05 | $32,812.50 | $35,791.35 | 0 | — | — |
| 2000-05-04 | $32,421.88 | $35,365.26 | 3 | — | — |
| 2000-05-03 | $27,734.38 | $30,252.21 | 0 | — | — |
| 2000-05-02 | $28,906.25 | $31,530.47 | 0 | — | — |
| 2000-05-01 | $28,906.25 | $31,530.47 | 0 | — | — |
| 2000-04-28 | $28,515.63 | $31,104.38 | 3 | — | — |
| 2000-04-27 | $29,687.50 | $32,382.65 | 0 | — | — |
| 2000-04-26 | $29,687.50 | $32,382.65 | 1 | — | — |
| 2000-04-25 | $30,859.38 | $33,660.91 | 1 | — | — |
| 2000-04-24 | $32,421.88 | $35,365.26 | 2 | — | — |
| 2000-04-20 | $32,812.50 | $35,791.35 | 1 | — | — |
| 2000-04-19 | $33,593.75 | $36,643.52 | 2 | — | — |
| 2000-04-18 | $32,421.88 | $35,365.26 | 2 | — | — |
| 2000-04-17 | $30,859.38 | $33,660.91 | 9 | — | — |
| 2000-04-14 | $35,937.50 | $39,200.05 | 1 | — | — |
| 2000-04-13 | $37,500.00 | $40,904.40 | 1 | — | — |
| 2000-04-12 | $39,062.50 | $42,608.74 | 4 | — | — |
| 2000-04-11 | $42,968.75 | $46,869.62 | 2 | — | — |
| 2000-04-10 | $45,312.50 | $49,426.14 | 3 | — | — |
| 2000-04-07 | $45,703.13 | $49,852.23 | 0 | — | — |
| 2000-04-06 | $45,312.50 | $49,426.14 | 1 | — | — |
| 2000-04-05 | $42,968.75 | $46,869.62 | 0 | — | — |
| 2000-04-04 | $43,750.00 | $47,721.79 | 5 | — | — |
| 2000-04-03 | $45,312.50 | $49,426.14 | 15 | — | — |
| 2000-03-31 | $43,359.38 | $47,295.71 | 4 | — | — |
| 2000-03-30 | $44,531.25 | $44,531.25 | 3 | — | — |
| 2000-03-29 | $42,187.50 | $42,187.50 | 4 | — | — |
| 2000-03-28 | $45,312.50 | $45,312.50 | 2 | — | — |
| 2000-03-27 | $50,000.00 | $50,000.00 | 12 | — | — |
| 2000-03-24 | $43,750.00 | $43,750.00 | 5 | — | — |
| 2000-03-23 | $41,406.25 | $41,406.25 | 2 | — | — |
| 2000-03-22 | $40,625.00 | $40,625.00 | 12 | — | — |
| 2000-03-21 | $42,187.50 | $42,187.50 | 2 | — | — |
| 2000-03-20 | $46,875.00 | $46,875.00 | 1 | — | — |
| 2000-03-17 | $50,000.00 | $50,000.00 | 3 | — | — |
| 2000-03-16 | $50,390.63 | $50,390.63 | 5 | — | — |
| 2000-03-15 | $50,000.00 | $50,000.00 | 7 | — | — |
| 2000-03-14 | $68,750.00 | $68,750.00 | 17 | — | — |
| 2000-03-13 | $68,945.31 | $68,945.32 | 7 | — | — |
| 2000-03-10 | $71,875.00 | $71,875.00 | 3 | — | — |
| 2000-03-09 | $80,468.75 | $80,468.75 | 10 | — | — |
| 2000-03-08 | $63,281.25 | $63,281.26 | 6 | — | — |
| 2000-03-07 | $78,906.25 | $78,906.26 | 4 | — | — |
| 2000-03-06 | $86,718.75 | $86,718.76 | 9 | — | — |
| 2000-03-03 | $75,000.00 | $75,000.01 | 10 | — | — |
| 2000-03-02 | $59,765.63 | $59,765.63 | 12 | — | — |
| 2000-03-01 | $50,000.00 | $50,000.00 | 9 | — | — |
| 2000-02-29 | $46,875.00 | $46,875.00 | 7 | — | — |
| 2000-02-28 | $48,437.50 | $48,437.50 | 8 | — | — |
| 2000-02-25 | $55,859.38 | $55,859.38 | 6 | — | — |
| 2000-02-24 | $56,250.00 | $56,250.00 | 1 | — | — |
| 2000-02-23 | $56,250.00 | $56,250.00 | 5 | — | — |
| 2000-02-22 | $57,031.25 | $57,031.25 | 4 | — | — |
| 2000-02-18 | $51,562.50 | $51,562.50 | 11 | — | — |
| 2000-02-17 | $46,484.38 | $46,484.38 | 49 | — | — |
| 2000-02-16 | $35,937.50 | $35,937.50 | 6 | — | — |
| 2000-02-15 | $34,375.00 | $34,375.00 | 3 | — | — |
| 2000-02-14 | $35,546.88 | $35,546.88 | 8 | — | — |
| 2000-02-11 | $41,406.25 | $41,406.25 | 18 | — | — |
| 2000-02-10 | $32,421.88 | $32,421.88 | 3 | — | — |
| 2000-02-09 | $31,445.31 | $31,445.31 | 4 | — | — |
| 2000-02-08 | $31,250.00 | $31,250.00 | 1 | — | — |
| 2000-02-07 | $32,031.25 | $32,031.25 | 5 | — | — |
| 2000-02-04 | $30,468.75 | $30,468.75 | 1 | — | — |
| 2000-02-03 | $30,859.38 | $30,859.38 | 2 | — | — |
| 2000-02-02 | $30,078.13 | $30,078.13 | 4 | — | — |
| 2000-02-01 | $30,468.75 | $30,468.75 | 3 | — | — |
| 2000-01-31 | $33,203.13 | $33,203.13 | 2 | — | — |
| 2000-01-28 | $35,937.50 | $35,937.50 | 11 | — | — |
| 2000-01-27 | $34,375.00 | $34,375.00 | 13 | — | — |
| 2000-01-26 | $29,687.50 | $29,687.50 | 2 | — | — |
| 2000-01-25 | $31,250.00 | $31,250.00 | 6 | — | — |
| 2000-01-24 | $36,718.75 | $36,718.75 | 16 | — | — |
| 2000-01-21 | $27,929.69 | $27,929.69 | 12 | — | — |
| 2000-01-20 | $24,609.38 | $24,609.38 | 1 | — | — |
| 2000-01-19 | $24,609.38 | $24,609.38 | 3 | — | — |
| 2000-01-18 | $24,804.69 | $24,804.69 | 4 | — | — |
| 2000-01-14 | $25,000.00 | $25,000.00 | 8 | — | — |
| 2000-01-13 | $25,000.00 | $25,000.00 | 19 | — | — |
| 2000-01-12 | $21,679.69 | $21,679.69 | 19 | — | — |
| 2000-01-11 | $18,750.00 | $18,750.00 | 7 | — | — |
| 2000-01-10 | $18,750.00 | $18,750.00 | 6 | — | — |
| 2000-01-07 | $11,718.75 | $11,718.75 | 3 | — | — |
| 2000-01-06 | $11,718.75 | $11,718.75 | 3 | — | — |
| 2000-01-05 | $10,156.25 | $10,156.25 | 0 | — | — |
| 2000-01-04 | $10,156.25 | $10,156.25 | 2 | — | — |
| 2000-01-03 | $10,937.50 | $10,937.50 | 0 | — | — |