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
- 1995-10-12 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 | $24,750.00 | $24,750.00 | 7 | — | — |
| 2000-12-28 | $25,987.50 | $25,987.50 | 10 | — | — |
| 2000-12-27 | $19,800.00 | $19,800.00 | 3 | — | — |
| 2000-12-26 | $22,275.00 | $22,275.00 | 4 | — | — |
| 2000-12-22 | $17,325.00 | $17,325.00 | 3 | — | — |
| 2000-12-21 | $17,325.00 | $17,325.00 | 2 | — | — |
| 2000-12-20 | $21,037.50 | $21,037.50 | 3 | — | — |
| 2000-12-19 | $21,037.50 | $21,037.50 | 3 | — | — |
| 2000-12-18 | $19,800.00 | $19,800.00 | 3 | — | — |
| 2000-12-15 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2000-12-14 | $23,512.50 | $23,512.50 | 0 | — | — |
| 2000-12-13 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-12-12 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-12-11 | $27,225.00 | $27,225.00 | 1 | — | — |
| 2000-12-08 | $27,225.00 | $27,225.00 | 2 | — | — |
| 2000-12-07 | $24,750.00 | $24,750.00 | 4 | — | — |
| 2000-12-06 | $23,512.50 | $23,512.50 | 4 | — | — |
| 2000-12-05 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2000-12-04 | $22,275.00 | $22,275.00 | 2 | — | — |
| 2000-12-01 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-11-30 | $27,225.00 | $27,225.00 | 3 | — | — |
| 2000-11-29 | $32,175.00 | $32,175.00 | 1 | — | — |
| 2000-11-28 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2000-11-27 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2000-11-24 | $33,412.50 | $33,412.50 | 1 | — | — |
| 2000-11-22 | $32,175.00 | $32,175.00 | 2 | — | — |
| 2000-11-21 | $30,937.50 | $30,937.50 | 0 | — | — |
| 2000-11-20 | $34,650.00 | $34,650.00 | 3 | — | — |
| 2000-11-17 | $34,650.00 | $34,650.00 | 1 | — | — |
| 2000-11-16 | $35,887.50 | $35,887.50 | 4 | — | — |
| 2000-11-15 | $32,175.00 | $32,175.00 | 2 | — | — |
| 2000-11-14 | $29,700.00 | $29,700.00 | 5 | — | — |
| 2000-11-13 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-11-10 | $24,750.00 | $24,750.00 | 1 | — | — |
| 2000-11-09 | $28,462.50 | $28,462.50 | 2 | — | — |
| 2000-11-08 | $29,700.00 | $29,700.00 | 6 | — | — |
| 2000-11-07 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-11-06 | $24,750.00 | $24,750.00 | 6 | — | — |
| 2000-11-03 | $22,275.00 | $22,275.00 | 2 | — | — |
| 2000-11-02 | $21,037.50 | $21,037.50 | 6 | — | — |
| 2000-11-01 | $24,750.00 | $24,750.00 | 3 | — | — |
| 2000-10-31 | $25,987.50 | $25,987.50 | 3 | — | — |
| 2000-10-30 | $27,225.00 | $27,225.00 | 3 | — | — |
| 2000-10-27 | $24,750.00 | $24,750.00 | 3 | — | — |
| 2000-10-26 | $24,750.00 | $24,750.00 | 2 | — | — |
| 2000-10-25 | $27,225.00 | $27,225.00 | 1 | — | — |
| 2000-10-24 | $27,225.00 | $27,225.00 | 4 | — | — |
| 2000-10-23 | $27,225.00 | $27,225.00 | 13 | — | — |
| 2000-10-20 | $28,462.50 | $28,462.50 | 6 | — | — |
| 2000-10-19 | $34,650.00 | $34,650.00 | 3 | — | — |
| 2000-10-18 | $34,650.00 | $34,650.00 | 4 | — | — |
| 2000-10-17 | $37,125.00 | $37,125.00 | 8 | — | — |
| 2000-10-16 | $40,837.50 | $40,837.50 | 14 | — | — |
| 2000-10-13 | $35,887.50 | $35,887.50 | 68 | — | — |
| 2000-10-12 | $133,650.00 | $133,650.00 | 1 | — | — |
| 2000-10-11 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-10-10 | $143,550.00 | $143,550.00 | 0 | — | — |
| 2000-10-09 | $143,550.00 | $143,550.00 | 0 | — | — |
| 2000-10-06 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-10-05 | $153,450.00 | $153,450.00 | 1 | — | — |
| 2000-10-04 | $155,925.00 | $155,925.00 | 0 | — | — |
| 2000-10-03 | $146,025.00 | $146,025.00 | 1 | — | — |
| 2000-10-02 | $150,975.00 | $150,975.00 | 1 | — | — |
| 2000-09-29 | $142,312.50 | $142,312.50 | 1 | — | — |
| 2000-09-28 | $146,025.00 | $146,025.00 | 1 | — | — |
| 2000-09-27 | $151,593.75 | $151,593.75 | 1 | — | — |
| 2000-09-26 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-09-25 | $154,687.50 | $154,687.50 | 0 | — | — |
| 2000-09-22 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-09-21 | $157,162.50 | $157,162.50 | 1 | — | — |
| 2000-09-20 | $157,162.50 | $157,162.50 | 1 | — | — |
| 2000-09-19 | $154,687.50 | $154,687.50 | 1 | — | — |
| 2000-09-18 | $154,687.50 | $154,687.50 | 1 | — | — |
| 2000-09-15 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2000-09-14 | $141,075.00 | $141,075.00 | 1 | — | — |
| 2000-09-13 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2000-09-12 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2000-09-11 | $141,075.00 | $141,075.00 | 2 | — | — |
| 2000-09-08 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-09-07 | $150,975.00 | $150,975.00 | 0 | — | — |
| 2000-09-06 | $157,162.50 | $157,162.50 | 1 | — | — |
| 2000-09-05 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-09-01 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-08-31 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-08-30 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-08-29 | $155,925.00 | $155,925.00 | 0 | — | — |
| 2000-08-28 | $150,975.00 | $150,975.00 | 0 | — | — |
| 2000-08-25 | $149,737.50 | $149,737.50 | 0 | — | — |
| 2000-08-24 | $147,262.50 | $147,262.50 | 0 | — | — |
| 2000-08-23 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2000-08-22 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2000-08-21 | $167,062.50 | $167,062.50 | 0 | — | — |
| 2000-08-18 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2000-08-17 | $160,875.00 | $160,875.00 | 2 | — | — |
| 2000-08-16 | $168,300.00 | $168,300.00 | 2 | — | — |
| 2000-08-15 | $144,787.50 | $144,787.50 | 1 | — | — |
| 2000-08-14 | $136,125.00 | $136,125.00 | 0 | — | — |
| 2000-08-11 | $136,125.00 | $136,125.00 | 1 | — | — |
| 2000-08-10 | $136,125.00 | $136,125.00 | 1 | — | — |
| 2000-08-09 | $128,700.00 | $128,700.00 | 0 | — | — |
| 2000-08-08 | $133,650.00 | $133,650.00 | 1 | — | — |
| 2000-08-07 | $146,025.00 | $146,025.00 | 0 | — | — |
| 2000-08-04 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-08-03 | $146,025.00 | $146,025.00 | 0 | — | — |
| 2000-08-02 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-08-01 | $153,450.00 | $153,450.00 | 1 | — | — |
| 2000-07-31 | $155,925.00 | $155,925.00 | 0 | — | — |
| 2000-07-28 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2000-07-27 | $157,162.50 | $157,162.50 | 1 | — | — |
| 2000-07-26 | $160,875.00 | $160,875.00 | 0 | — | — |
| 2000-07-25 | $163,350.00 | $163,350.00 | 0 | — | — |
| 2000-07-24 | $170,775.00 | $170,775.00 | 0 | — | — |
| 2000-07-21 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2000-07-20 | $179,437.50 | $179,437.50 | 1 | — | — |
| 2000-07-19 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2000-07-18 | $180,675.00 | $180,675.00 | 0 | — | — |
| 2000-07-17 | $188,100.00 | $188,100.00 | 3 | — | — |
| 2000-07-14 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2000-07-13 | $160,875.00 | $160,875.00 | 2 | — | — |
| 2000-07-12 | $146,025.00 | $146,025.00 | 0 | — | — |
| 2000-07-11 | $150,975.00 | $150,975.00 | 0 | — | — |
| 2000-07-10 | $157,162.50 | $157,162.50 | 2 | — | — |
| 2000-07-07 | $143,550.00 | $143,550.00 | 0 | — | — |
| 2000-07-06 | $136,125.00 | $136,125.00 | 0 | — | — |
| 2000-07-05 | $138,600.00 | $138,600.00 | 0 | — | — |
| 2000-07-03 | $138,600.00 | $138,600.00 | 0 | — | — |
| 2000-06-30 | $138,600.00 | $138,600.00 | 0 | — | — |
| 2000-06-29 | $133,650.00 | $133,650.00 | 1 | — | — |
| 2000-06-28 | $138,600.00 | $138,600.00 | 0 | — | — |
| 2000-06-27 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-06-26 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-06-23 | $133,650.00 | $133,650.00 | 0 | — | — |
| 2000-06-22 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-06-21 | $138,600.00 | $138,600.00 | 2 | — | — |
| 2000-06-20 | $141,075.00 | $141,075.00 | 1 | — | — |
| 2000-06-19 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2000-06-16 | $128,700.00 | $128,700.00 | 1 | — | — |
| 2000-06-15 | $123,750.00 | $123,750.00 | 0 | — | — |
| 2000-06-14 | $126,225.00 | $126,225.00 | 1 | — | — |
| 2000-06-13 | $123,750.00 | $123,750.00 | 0 | — | — |
| 2000-06-12 | $123,750.00 | $123,750.00 | 0 | — | — |
| 2000-06-09 | $121,275.00 | $121,275.00 | 0 | — | — |
| 2000-06-08 | $118,800.00 | $118,800.00 | 0 | — | — |
| 2000-06-07 | $131,175.00 | $131,175.00 | 0 | — | — |
| 2000-06-06 | $131,175.00 | $131,175.00 | 1 | — | — |
| 2000-06-05 | $128,700.00 | $128,700.00 | 1 | — | — |
| 2000-06-02 | $118,800.00 | $118,800.00 | 1 | — | — |
| 2000-06-01 | $113,850.00 | $113,850.00 | 0 | — | — |
| 2000-05-31 | $118,800.00 | $118,800.00 | 1 | — | — |
| 2000-05-30 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2000-05-26 | $115,087.50 | $115,087.50 | 1 | — | — |
| 2000-05-25 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2000-05-24 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2000-05-23 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2000-05-22 | $118,800.00 | $118,800.00 | 4 | — | — |
| 2000-05-19 | $128,700.00 | $128,700.00 | 1 | — | — |
| 2000-05-18 | $136,125.00 | $136,125.00 | 0 | — | — |
| 2000-05-17 | $131,175.00 | $131,175.00 | 0 | — | — |
| 2000-05-16 | $128,700.00 | $128,700.00 | 0 | — | — |
| 2000-05-15 | $131,175.00 | $131,175.00 | 0 | — | — |
| 2000-05-12 | $128,700.00 | $128,700.00 | 1 | — | — |
| 2000-05-11 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2000-05-10 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-05-09 | $155,925.00 | $155,925.00 | 1 | — | — |
| 2000-05-08 | $155,925.00 | $155,925.00 | 2 | — | — |
| 2000-05-05 | $133,650.00 | $133,650.00 | 0 | — | — |
| 2000-05-04 | $143,550.00 | $143,550.00 | 0 | — | — |
| 2000-05-03 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2000-05-02 | $142,312.50 | $142,312.50 | 1 | — | — |
| 2000-05-01 | $153,450.00 | $153,450.00 | 0 | — | — |
| 2000-04-28 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2000-04-27 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2000-04-26 | $143,550.00 | $143,550.00 | 3 | — | — |
| 2000-04-25 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-04-24 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2000-04-20 | $153,450.00 | $153,450.00 | 1 | — | — |
| 2000-04-19 | $143,550.00 | $143,550.00 | 1 | — | — |
| 2000-04-18 | $153,450.00 | $153,450.00 | 2 | — | — |
| 2000-04-17 | $136,125.00 | $136,125.00 | 4 | — | — |
| 2000-04-14 | $103,950.00 | $103,950.00 | 3 | — | — |
| 2000-04-13 | $143,550.00 | $143,550.00 | 2 | — | — |
| 2000-04-12 | $143,550.00 | $143,550.00 | 2 | — | — |
| 2000-04-11 | $155,925.00 | $155,925.00 | 1 | — | — |
| 2000-04-10 | $168,300.00 | $168,300.00 | 1 | — | — |
| 2000-04-07 | $173,250.00 | $173,250.00 | 3 | — | — |
| 2000-04-06 | $170,775.00 | $170,775.00 | 3 | — | — |
| 2000-04-05 | $155,925.00 | $155,925.00 | 2 | — | — |
| 2000-04-04 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2000-04-03 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2000-03-31 | $155,925.00 | $155,925.00 | 2 | — | — |
| 2000-03-30 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2000-03-29 | $152,212.50 | $152,212.50 | 3 | — | — |
| 2000-03-28 | $158,400.00 | $158,400.00 | 7 | — | — |
| 2000-03-27 | $168,300.00 | $168,300.00 | 5 | — | — |
| 2000-03-24 | $189,337.50 | $189,337.50 | 3 | — | — |
| 2000-03-23 | $193,050.00 | $193,050.00 | 3 | — | — |
| 2000-03-22 | $207,900.00 | $207,900.00 | 2 | — | — |
| 2000-03-21 | $198,000.00 | $198,000.00 | 2 | — | — |
| 2000-03-20 | $198,000.00 | $198,000.00 | 4 | — | — |
| 2000-03-17 | $207,900.00 | $207,900.00 | 2 | — | — |
| 2000-03-16 | $207,900.00 | $207,900.00 | 3 | — | — |
| 2000-03-15 | $193,050.00 | $193,050.00 | 9 | — | — |
| 2000-03-14 | $205,425.00 | $205,425.00 | 25 | — | — |
| 2000-03-13 | $262,350.00 | $262,350.00 | 10 | — | — |
| 2000-03-10 | $294,525.00 | $294,525.00 | 10 | — | — |
| 2000-03-09 | $356,400.00 | $356,400.00 | 3 | — | — |
| 2000-03-08 | $363,825.00 | $363,825.00 | 4 | — | — |
| 2000-03-07 | $383,625.00 | $383,625.00 | 14 | — | — |
| 2000-03-06 | $398,475.00 | $398,475.00 | 18 | — | — |
| 2000-03-03 | $326,700.00 | $326,700.00 | 12 | — | — |
| 2000-03-02 | $348,975.00 | $348,975.00 | 18 | — | — |
| 2000-03-01 | $321,750.00 | $321,750.00 | 19 | — | — |
| 2000-02-29 | $247,500.00 | $247,500.00 | 4 | — | — |
| 2000-02-28 | $232,650.00 | $232,650.00 | 3 | — | — |
| 2000-02-25 | $247,500.00 | $247,500.00 | 2 | — | — |
| 2000-02-24 | $247,500.00 | $247,500.00 | 3 | — | — |
| 2000-02-23 | $257,400.00 | $257,400.00 | 5 | — | — |
| 2000-02-22 | $272,250.00 | $272,250.00 | 12 | — | — |
| 2000-02-18 | $264,825.00 | $264,825.00 | 17 | — | — |
| 2000-02-17 | $237,600.00 | $237,600.00 | 10 | — | — |
| 2000-02-16 | $212,850.00 | $212,850.00 | 3 | — | — |
| 2000-02-15 | $212,850.00 | $212,850.00 | 3 | — | — |
| 2000-02-14 | $227,700.00 | $227,700.00 | 4 | — | — |
| 2000-02-11 | $242,550.00 | $242,550.00 | 4 | — | — |
| 2000-02-10 | $240,075.00 | $240,075.00 | 2 | — | — |
| 2000-02-09 | $237,600.00 | $237,600.00 | 6 | — | — |
| 2000-02-08 | $232,650.00 | $232,650.00 | 9 | — | — |
| 2000-02-07 | $217,800.00 | $217,800.00 | 6 | — | — |
| 2000-02-04 | $207,900.00 | $207,900.00 | 3 | — | — |
| 2000-02-03 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2000-02-02 | $207,900.00 | $207,900.00 | 2 | — | — |
| 2000-02-01 | $198,000.00 | $198,000.00 | 3 | — | — |
| 2000-01-31 | $202,950.00 | $202,950.00 | 2 | — | — |
| 2000-01-28 | $212,850.00 | $212,850.00 | 4 | — | — |
| 2000-01-27 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2000-01-26 | $247,500.00 | $247,500.00 | 15 | — | — |
| 2000-01-25 | $230,175.00 | $230,175.00 | 15 | — | — |
| 2000-01-24 | $158,400.00 | $158,400.00 | 3 | — | — |
| 2000-01-21 | $158,400.00 | $158,400.00 | 5 | — | — |
| 2000-01-20 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2000-01-19 | $153,450.00 | $153,450.00 | 4 | — | — |
| 2000-01-18 | $148,500.00 | $148,500.00 | 3 | — | — |
| 2000-01-14 | $136,125.00 | $136,125.00 | 1 | — | — |
| 2000-01-13 | $128,700.00 | $128,700.00 | 3 | — | — |
| 2000-01-12 | $129,937.50 | $129,937.50 | 2 | — | — |
| 2000-01-11 | $131,175.00 | $131,175.00 | 2 | — | — |
| 2000-01-10 | $126,225.00 | $126,225.00 | 2 | — | — |
| 2000-01-07 | $128,700.00 | $128,700.00 | 2 | — | — |
| 2000-01-06 | $131,175.00 | $131,175.00 | 1 | — | — |
| 2000-01-05 | $131,175.00 | $131,175.00 | 5 | — | — |
| 2000-01-04 | $118,800.00 | $118,800.00 | 1 | — | — |
| 2000-01-03 | $111,375.00 | $111,375.00 | 3 | — | — |